Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.092,17.032,15.883,16.996,502144,0
2005-02-28,16.807,17.032,16.701,16.996,331072,0
2005-03-01,16.905,17.221,16.905,17.168,365807,0
2005-03-02,16.996,17.168,16.543,16.543,287731,0
2005-03-03,16.731,16.731,16.056,16.213,242636,0
2005-03-04,16.327,16.453,16.01,16.355,134198,0
2005-03-07,16.417,16.5,16.206,16.257,137390,0
2005-03-08,16.221,16.249,15.792,15.799,150258,0
2005-03-09,15.754,16.159,15.566,15.994,154192,0
2005-03-10,16.175,16.175,15.694,15.694,101136,0
2005-03-11,15.612,15.814,15.213,15.424,101140,0
2005-03-14,15.265,15.574,15.235,15.522,99111,0
2005-03-15,15.604,15.618,15.175,15.175,77801,0
2005-03-16,15.137,15.491,15.07,15.161,160512,0
2005-03-17,15.062,15.325,14.912,15.129,102715,0
2005-03-18,15.191,15.31,14.634,15.062,404744,0
2005-03-21,15.108,15.108,14.768,15.002,99804,0
2005-03-22,14.904,15.078,14.596,14.904,439372,0
2005-03-23,14.146,14.844,13.423,14.341,716708,0
2005-03-24,14.333,15.085,14.326,14.762,290526,0
2005-03-28,14.739,14.904,14.491,14.694,202000,0
2005-03-29,14.596,14.822,14.446,14.589,297666,0
2005-03-30,14.664,14.844,14.566,14.702,118310,0
2005-03-31,14.551,14.754,14.385,14.581,180451,0
2005-04-01,14.792,14.8,14.024,14.099,304985,0
2005-04-04,14.236,14.236,13.8,13.965,269329,0
2005-04-05,14.032,14.176,13.754,13.814,505412,0
2005-04-06,13.883,14.099,13.656,13.731,302378,0
2005-04-07,13.731,14.114,13.731,14.092,364714,0
2005-04-08,14.092,14.25,13.859,13.875,115009,0
2005-04-11,13.836,13.994,13.514,13.709,122389,0
2005-04-12,13.679,13.912,13.385,13.852,96735,0
2005-04-13,13.806,13.89,13.423,13.438,95527,0
2005-04-14,13.408,13.521,13.085,13.108,97995,0
2005-04-15,12.971,13.175,12.657,12.83,339618,0
2005-04-18,12.747,12.979,12.724,12.881,135265,0
2005-04-19,12.912,13.003,12.716,12.866,375951,0
2005-04-20,12.799,13.018,12.708,12.724,268101,0
2005-04-21,12.783,13.558,12.783,13.483,314195,0
2005-04-22,13.416,13.498,13.198,13.363,155775,0
2005-04-25,13.302,13.454,12.874,12.971,136667,0
2005-04-26,13.039,13.039,12.567,12.664,199877,0
2005-04-27,12.543,12.685,12.386,12.52,128534,0
2005-04-28,12.257,12.61,12.219,12.347,244545,0
2005-04-29,12.317,12.536,12.257,12.43,191136,0
2005-05-02,12.371,12.52,12.25,12.408,164030,0
2005-05-03,12.242,12.791,12.242,12.708,161261,0
2005-05-04,12.701,13.22,12.543,13.046,245693,0
2005-05-05,13.018,13.152,12.881,12.971,164280,0
2005-05-06,13.039,13.093,12.897,13.01,122270,0
2005-05-09,12.928,13.31,12.83,13.22,104990,0
2005-05-10,13.039,13.137,12.775,12.858,159244,0
2005-05-11,12.889,13.054,12.677,12.956,108001,0
2005-05-12,13.054,13.122,12.693,12.732,100550,0
2005-05-13,12.851,13.671,12.754,13.581,382973,0
2005-05-16,13.671,13.671,13.25,13.446,176045,0
2005-05-17,13.558,13.792,13.34,13.687,197606,0
2005-05-18,13.717,14.529,13.551,14.182,304314,0
2005-05-19,14.182,14.333,13.896,14.055,171977,0
2005-05-20,14.114,14.114,13.393,13.738,256827,0
2005-05-23,13.731,14.138,13.506,13.896,216192,0
2005-05-24,13.785,14.04,13.551,13.687,294544,0
2005-05-25,13.558,13.777,13.498,13.596,299696,0
2005-05-26,13.565,13.994,13.558,13.717,238108,0
2005-05-27,13.612,13.731,13.536,13.626,148834,0
2005-05-31,13.581,13.723,13.491,13.491,150504,0
2005-06-01,13.506,13.828,13.506,13.792,401693,0
2005-06-02,13.769,13.769,13.536,13.702,325723,0
2005-06-03,13.806,13.806,13.612,13.761,202437,0
2005-06-06,13.8,13.8,13.649,13.761,120304,0
2005-06-07,13.8,14.047,13.656,13.836,173248,0
2005-06-08,13.875,13.934,13.761,13.785,157105,0
2005-06-09,13.761,14.009,13.738,13.95,99177,0
2005-06-10,13.926,13.934,13.589,13.649,153605,0
2005-06-13,13.589,13.687,13.551,13.612,224986,0
2005-06-14,13.573,13.679,13.565,13.612,172730,0
2005-06-15,13.641,13.649,13.491,13.626,338112,0
2005-06-16,13.619,13.875,13.619,13.723,171534,0
2005-06-17,13.8,13.836,13.565,13.679,631765,0
2005-06-20,13.626,13.687,13.514,13.544,130234,0
2005-06-21,13.604,13.709,13.528,13.633,115288,0
2005-06-22,13.792,13.852,13.604,13.746,163713,0
2005-06-23,13.687,14.016,13.679,13.723,222827,0
2005-06-24,13.694,13.723,13.018,13.273,595138,0
2005-06-27,13.152,13.175,12.783,12.92,376743,0
2005-06-28,12.956,13.348,12.881,13.198,706732,0
2005-06-29,12.92,14.8,12.874,14.341,994039,0
2005-06-30,14.258,14.333,13.4,13.446,575394,0
2005-07-01,13.468,13.612,13.46,13.558,281743,0
2005-07-05,13.498,13.551,13.318,13.536,312407,0
2005-07-06,13.521,13.565,13.273,13.408,464019,0
2005-07-07,13.34,13.612,13.273,13.521,383906,0
2005-07-08,13.536,13.671,13.454,13.589,330295,0
2005-07-11,13.528,13.694,13.46,13.536,487327,0
2005-07-12,13.536,14.04,13.468,13.754,377626,0
2005-07-13,13.754,14.063,13.589,13.912,144592,0
2005-07-14,14.016,14.792,14.016,14.702,653882,0
2005-07-15,14.513,14.807,14.401,14.596,321021,0
2005-07-18,14.521,14.521,14.168,14.168,218719,0
2005-07-19,14.205,14.513,14.205,14.364,143439,0
2005-07-20,14.318,14.964,14.099,14.92,350892,0
2005-07-21,14.92,14.92,14.46,14.604,239497,0
2005-07-22,14.627,14.994,14.499,14.98,205658,0
2005-07-25,14.972,15.108,14.717,15.031,257341,0
2005-07-26,14.957,15.446,14.957,15.303,290201,0
2005-07-27,15.288,15.484,15.078,15.468,552972,0
2005-07-28,15.416,16.221,15.416,16.206,450775,0
2005-07-29,16.154,16.731,16.154,16.543,474697,0
2005-08-01,16.484,16.551,16.048,16.327,301345,0
2005-08-02,16.257,16.574,16.175,16.468,306756,0
2005-08-03,16.288,16.687,15.994,16.551,294063,0
2005-08-04,16.334,16.394,16.048,16.175,235959,0
2005-08-05,16.139,16.311,15.912,16.077,103942,0
2005-08-08,16.033,16.033,15.716,15.868,142194,0
2005-08-09,15.784,16.017,15.784,15.912,202226,0
2005-08-10,15.973,16.935,15.883,16.154,385062,0
2005-08-11,16.115,16.529,16.077,16.468,211771,0
2005-08-12,16.431,16.431,15.852,16.108,194792,0
2005-08-15,16.002,16.445,15.716,16.28,197625,0
2005-08-16,16.167,16.468,16.01,16.123,224675,0
2005-08-17,16.19,16.709,16.01,16.626,220370,0
2005-08-18,16.619,16.641,16.206,16.513,127377,0
2005-08-19,16.423,16.641,16.01,16.213,170089,0
2005-08-22,16.213,16.327,15.86,16.077,383361,0
2005-08-23,16.084,16.131,15.927,15.979,186187,0
2005-08-24,15.966,16.633,15.814,16.131,236696,0
2005-08-25,16.146,16.229,15.799,16.063,193355,0
2005-08-26,15.973,15.994,15.716,15.716,179211,0
2005-08-29,15.672,16.063,15.641,16.056,119916,0
2005-08-30,15.942,16.084,15.799,16.025,69067,0
2005-08-31,16.077,16.724,15.875,16.68,151261,0
2005-09-01,16.672,17.108,16.559,16.784,239920,0
2005-09-02,16.739,16.95,16.506,16.68,70688,0
2005-09-06,16.611,16.912,16.438,16.755,140447,0
2005-09-07,16.657,16.747,16.221,16.657,103737,0
2005-09-08,16.543,16.724,16.445,16.701,277213,0
2005-09-09,16.709,16.942,16.445,16.927,184273,0
2005-09-12,16.874,17.07,16.68,17.018,142152,0
2005-09-13,16.935,17.393,16.724,17.191,173163,0
2005-09-14,17.198,17.529,16.89,17.16,211240,0
2005-09-15,17.184,17.235,16.837,17.123,129030,0
2005-09-16,17.228,17.228,16.694,16.927,734215,0
2005-09-19,16.867,16.874,16.355,16.567,450535,0
2005-09-20,16.611,16.964,16.319,16.34,248350,0
2005-09-21,16.304,16.59,15.919,16.265,186890,0
2005-09-22,16.229,16.935,15.958,16.633,365035,0
2005-09-23,15.709,17.431,15.536,17.333,445518,0
2005-09-26,17.295,17.386,16.641,16.687,286312,0
2005-09-27,16.814,16.814,16.355,16.476,109712,0
2005-09-28,16.468,16.559,16.139,16.347,200113,0
2005-09-29,16.244,16.378,15.792,16.257,216788,0
2005-09-30,16.167,16.837,16.167,16.814,241142,0
2005-10-03,16.784,17.415,16.784,17.168,168012,0
2005-10-04,17.198,17.664,17.168,17.325,216191,0
2005-10-05,17.258,17.258,16.611,16.664,113424,0
2005-10-06,16.763,16.837,16.394,16.582,160761,0
2005-10-07,16.626,16.958,16.5,16.867,100034,0
2005-10-10,16.912,16.988,16.378,16.461,93681,0
2005-10-11,16.543,16.701,15.656,15.86,194086,0
2005-10-12,15.784,16.363,15.723,15.979,150464,0
2005-10-13,15.829,16.98,15.829,16.423,241251,0
2005-10-14,16.559,17.288,16.484,17.228,612500,0
2005-10-17,16.853,17.311,16.845,17.13,327857,0
2005-10-18,17.048,17.454,16.822,17.1,246716,0
2005-10-19,17.026,17.462,16.453,17.401,257018,0
2005-10-20,17.447,17.596,17.228,17.288,179864,0
2005-10-21,17.349,17.89,17.228,17.282,201503,0
2005-10-24,17.325,17.393,16.996,17.048,269548,0
2005-10-25,17.003,17.108,16.506,16.633,288906,0
2005-10-26,16.296,16.597,15.778,16.084,269063,0
2005-10-27,16.033,16.092,15.589,15.604,148793,0
2005-10-28,15.747,16.182,15.514,16.167,133406,0
2005-10-31,16.19,16.619,16.182,16.521,325990,0
2005-11-01,16.417,16.582,16.146,16.347,143834,0
2005-11-02,16.319,16.582,16.213,16.378,210715,0
2005-11-03,16.438,16.988,16.28,16.641,866511,0
2005-11-04,16.633,16.777,16.513,16.777,264337,0
2005-11-07,16.837,16.837,16.633,16.769,194031,0
2005-11-08,16.687,16.717,16.154,16.567,261164,0
2005-11-09,16.724,16.724,16.461,16.559,512737,0
2005-11-10,16.574,16.603,16.244,16.574,202801,0
2005-11-11,16.5,16.731,16.378,16.68,374174,0
2005-11-14,16.694,16.89,16.649,16.845,527906,0
2005-11-15,16.845,17.243,16.829,17.145,263083,0
2005-11-16,17.138,17.415,16.935,17.393,278814,0
2005-11-17,17.408,17.822,17.228,17.74,259522,0
2005-11-18,17.898,18.124,17.627,18.077,191396,0
2005-11-21,18.077,18.5,17.702,18.469,192875,0
2005-11-22,18.228,18.611,18.085,18.5,138922,0
2005-11-23,18.423,18.642,18.326,18.604,148264,0
2005-11-25,18.642,18.642,18.492,18.582,31839,0
2005-11-28,18.438,18.611,18.297,18.513,147313,0
2005-11-29,18.604,18.755,18.477,18.709,201146,0
2005-11-30,18.732,19.04,18.658,18.921,542471,0
2005-12-01,19.025,19.244,18.957,19.191,154047,0
2005-12-02,19.078,19.251,18.883,19.176,74371,0
2005-12-05,19.04,19.055,18.799,18.859,107956,0
2005-12-06,19.011,19.259,18.755,18.83,155597,0
2005-12-07,18.838,18.95,18.694,18.807,370304,0
2005-12-08,18.755,19.251,18.725,18.897,191153,0
2005-12-09,18.943,19.401,18.823,19.385,137924,0
2005-12-12,19.318,19.454,19.191,19.424,174016,0
2005-12-13,19.311,19.476,19.244,19.251,88910,0
2005-12-14,19.295,19.334,18.68,18.777,183701,0
2005-12-15,18.687,18.867,18.093,18.236,206743,0
2005-12-16,18.281,18.364,17.867,17.867,434172,0
2005-12-19,17.867,17.965,17.386,17.582,248987,0
2005-12-20,17.545,18.124,17.462,17.74,325492,0
2005-12-21,17.882,18.921,17.882,18.513,373180,0
2005-12-22,18.477,18.905,17.912,17.928,284199,0
2005-12-23,18.039,18.477,18.039,18.319,225409,0
2005-12-27,18.431,18.59,17.928,18.145,212677,0
2005-12-28,18.281,18.59,18.168,18.529,169313,0
2005-12-29,18.446,18.732,18.326,18.626,111198,0
2005-12-30,17.98,18.423,17.845,18.16,319914,0
2006-01-03,18.047,18.95,17.936,18.807,349885,0
2006-01-04,18.799,19.138,18.364,18.672,266916,0
2006-01-05,18.626,19.146,18.597,18.611,354209,0
2006-01-06,18.687,19.251,18.446,19.183,354776,0
2006-01-09,19.086,19.468,19.025,19.13,146560,0
2006-01-10,19.032,19.071,18.536,18.597,411791,0
2006-01-11,18.559,19.357,18.319,19.334,461773,0
2006-01-12,19.244,19.357,18.604,18.799,242372,0
2006-01-13,18.701,18.792,18.077,18.416,196251,0
2006-01-17,18.183,18.462,18.077,18.356,205338,0
2006-01-18,18.168,18.913,18.168,18.799,276437,0
2006-01-19,18.905,19.476,18.867,19.462,228490,0
2006-01-20,19.499,19.499,18.701,18.792,171507,0
2006-01-23,18.943,18.943,18.709,18.799,254557,0
2006-01-24,18.762,18.935,18.243,18.454,382176,0
2006-01-25,18.5,18.626,18.348,18.626,137333,0
2006-01-26,18.521,18.838,18.454,18.567,254306,0
2006-01-27,18.521,18.521,18.055,18.348,372247,0
2006-01-30,18.266,18.687,18.183,18.582,156263,0
2006-01-31,18.484,19.288,18.401,19.154,433012,0
2006-02-01,19.011,19.552,18.988,19.491,209456,0
2006-02-02,19.357,19.695,19.357,19.597,306109,0
2006-02-03,19.447,19.996,19.295,19.809,279712,0
2006-02-06,19.746,20.138,19.746,20.033,235717,0
2006-02-07,19.942,20.115,19.656,19.883,200568,0
2006-02-08,19.973,20.115,19.809,19.942,249935,0
2006-02-09,20.078,20.123,19.581,19.642,213733,0
2006-02-10,19.566,19.672,19.025,19.566,80838,0
2006-02-13,19.491,19.62,19.032,19.244,285954,0
2006-02-14,19.295,19.852,19.025,19.746,211896,0
2006-02-15,19.552,19.927,19.303,19.793,202591,0
2006-02-16,19.739,19.852,19.476,19.538,86032,0
2006-02-17,19.628,19.816,19.424,19.476,195428,0
2006-02-21,19.424,19.514,18.883,18.973,196652,0
2006-02-22,18.913,19.221,18.799,18.981,167401,0
2006-02-23,18.859,19.364,18.77,18.823,446372,0
2006-02-24,18.755,19.198,18.611,19.093,222101,0
2006-02-27,19.055,19.342,19.025,19.063,270898,0
2006-02-28,18.981,19.138,18.732,18.77,239711,0
2006-03-01,18.838,19.468,18.807,19.432,155426,0
2006-03-02,19.364,19.522,19.078,19.311,135023,0
2006-03-03,19.191,19.416,18.995,18.995,83101,0
2006-03-06,18.957,19.259,18.77,18.995,208823,0
2006-03-07,18.867,19.138,18.658,18.701,191645,0
2006-03-08,18.634,18.875,18.236,18.394,229303,0
2006-03-09,18.521,18.521,18.077,18.131,203542,0
2006-03-10,18.071,18.199,17.957,18.116,196969,0
2006-03-13,18.16,18.16,17.65,17.717,340851,0
2006-03-14,17.642,18.423,17.642,18.379,367266,0
2006-03-15,18.423,18.838,18.273,18.799,254131,0
2006-03-16,18.762,18.95,18.221,18.25,328385,0
2006-03-17,18.34,18.981,18.206,18.59,501176,0
2006-03-20,18.658,18.883,18.108,18.438,261046,0
2006-03-21,18.379,18.823,18.16,18.183,318348,0
2006-03-22,18.093,18.559,18.055,18.333,467556,0
2006-03-23,17.905,17.965,16.206,16.574,2023276,0
2006-03-24,16.574,16.582,16.363,16.461,485113,0
2006-03-27,16.417,16.559,15.829,15.904,492902,0
2006-03-28,15.868,16.543,15.799,16.056,497889,0
2006-03-29,16.056,16.453,15.852,16.363,367491,0
2006-03-30,16.402,16.468,16.115,16.237,767052,0
2006-03-31,16.319,16.68,16.213,16.641,373634,0
2006-04-03,16.657,16.657,16.167,16.304,602434,0
2006-04-04,16.257,16.445,16.069,16.244,307125,0
2006-04-05,16.244,16.378,15.986,16.327,301602,0
2006-04-06,16.319,16.409,16.237,16.402,246264,0
2006-04-07,16.453,16.611,15.829,16.092,434381,0
2006-04-10,16.056,16.175,15.618,15.754,230648,0
2006-04-11,15.77,15.852,15.129,15.341,325014,0
2006-04-12,15.295,15.476,15.198,15.378,275233,0
2006-04-13,15.401,16.002,15.341,15.807,191221,0
2006-04-17,15.626,15.709,15.039,15.183,266800,0
2006-04-18,15.205,16.146,15.1,15.966,342219,0
2006-04-19,15.95,16.077,15.829,15.904,196331,0
2006-04-20,15.883,15.986,15.589,15.979,130511,0
2006-04-21,16.123,16.123,15.303,15.484,231987,0
2006-04-24,15.439,15.641,15.137,15.558,138252,0
2006-04-25,15.551,15.589,15.078,15.288,229528,0
2006-04-26,15.213,15.664,15.137,15.574,484867,0
2006-04-27,15.491,15.784,15.122,15.31,316133,0
2006-04-28,15.198,15.31,14.92,15.062,228811,0
2006-05-01,15.093,15.303,14.814,14.851,195454,0
2006-05-02,14.836,14.994,14.326,14.92,203071,0
2006-05-03,14.874,15.341,14.732,15.235,192678,0
2006-05-04,15.168,15.424,15.115,15.386,306991,0
2006-05-05,15.558,15.596,15.078,15.235,334554,0
2006-05-08,15.227,15.303,15.093,15.243,211579,0
2006-05-09,15.198,15.303,15.122,15.265,184126,0
2006-05-10,15.198,15.341,15.108,15.243,280038,0
2006-05-11,15.213,15.919,15.047,15.656,414943,0
2006-05-12,15.612,15.778,15.039,15.055,220806,0
2006-05-15,14.928,15.363,14.928,15.288,274895,0
2006-05-16,15.325,15.446,15.031,15.108,114236,0
2006-05-17,15.039,15.175,14.934,14.949,482718,0
2006-05-18,15.047,15.108,14.928,14.994,193719,0
2006-05-19,14.957,15.062,14.904,14.988,233780,0
2006-05-22,14.882,15.318,14.724,15.031,274010,0
2006-05-23,14.994,15.265,14.768,14.844,289326,0
2006-05-24,14.807,15.265,14.717,15.039,387869,0
2006-05-25,15.227,15.227,14.957,15.122,191100,0
2006-05-26,15.115,15.288,14.912,14.98,122042,0
2006-05-30,14.844,14.874,14.483,14.664,126520,0
2006-05-31,14.671,14.994,14.671,14.957,136605,0
2006-06-01,15.002,15.1,14.874,15.078,271418,0
2006-06-02,15.137,15.235,14.656,14.851,193634,0
2006-06-05,14.776,14.822,14.356,14.378,287161,0
2006-06-06,14.468,14.551,14.138,14.476,171201,0
2006-06-07,14.46,14.491,14.146,14.236,273658,0
2006-06-08,14.176,14.326,13.612,13.987,444523,0
2006-06-09,14.04,14.273,13.836,13.904,218853,0
2006-06-12,13.973,13.973,13.717,13.8,280190,0
2006-06-13,13.777,14.176,13.514,13.544,263775,0
2006-06-14,13.565,13.814,13.506,13.754,230172,0
2006-06-15,13.8,13.994,13.723,13.89,145491,0
2006-06-16,13.844,14.009,13.506,13.717,771737,0
2006-06-19,13.656,13.769,13.438,13.475,303584,0
2006-06-20,13.498,13.565,13.318,13.378,175754,0
2006-06-21,13.37,13.491,13.318,13.385,275521,0
2006-06-22,13.318,13.536,13.266,13.31,343852,0
2006-06-23,13.31,13.408,13.191,13.34,256225,0
2006-06-26,13.408,13.896,13.332,13.663,213804,0
2006-06-27,13.596,13.633,13.242,13.288,186333,0
2006-06-28,13.378,13.551,13.16,13.288,183338,0
2006-06-29,13.37,13.852,13.101,13.687,250646,0
2006-06-30,13.777,13.777,13.446,13.528,328259,0
2006-07-03,13.46,13.709,13.46,13.565,138704,0
2006-07-05,13.423,13.649,13.22,13.536,192733,0
2006-07-06,13.544,13.723,13.491,13.604,157290,0
2006-07-07,13.536,13.633,13.491,13.536,356684,0
2006-07-10,13.912,14.664,13.702,13.828,398261,0
2006-07-11,13.777,14.814,13.573,14.574,369963,0
2006-07-12,14.513,14.513,13.761,13.8,311770,0
2006-07-13,13.709,14.341,13.423,14.176,527329,0
2006-07-14,14.378,15.039,13.612,13.709,840917,0
2006-07-17,13.596,13.934,13.596,13.738,243164,0
2006-07-18,13.792,14.084,13.565,13.821,337561,0
2006-07-19,13.777,14.228,13.777,14.107,818563,0
2006-07-20,14.13,14.326,13.702,13.723,346948,0
2006-07-21,13.709,13.717,13.003,13.085,320813,0
2006-07-24,13.183,13.514,13.13,13.235,263198,0
2006-07-25,13.242,13.649,13.077,13.332,286285,0
2006-07-26,13.438,13.558,13.122,13.37,161434,0
2006-07-27,13.483,13.687,13.046,13.191,173611,0
2006-07-28,13.288,13.506,13.062,13.475,203533,0
2006-07-31,13.446,13.498,13.062,13.22,279684,0
2006-08-01,13.069,13.167,12.956,13.032,442723,0
2006-08-02,13.13,13.235,13.018,13.144,321190,0
2006-08-03,13.077,13.619,13.077,13.491,185403,0
2006-08-04,13.589,13.777,13.039,13.356,181027,0
2006-08-07,13.37,13.378,13.024,13.13,140415,0
2006-08-08,13.144,13.34,13.046,13.069,176806,0
2006-08-09,13.235,13.302,13.032,13.062,248768,0
2006-08-10,13.01,13.348,12.971,13.204,360989,0
2006-08-11,13.191,13.258,13.018,13.167,151762,0
2006-08-14,13.266,13.483,13.212,13.431,273140,0
2006-08-15,13.536,13.859,13.416,13.731,625882,0
2006-08-16,13.875,14.176,13.723,14.138,231421,0
2006-08-17,14.07,14.279,14.024,14.273,174322,0
2006-08-18,14.25,14.258,13.896,14.055,133252,0
2006-08-21,13.973,13.994,13.717,13.934,266884,0
2006-08-22,13.89,14.084,13.814,13.919,144567,0
2006-08-23,13.89,14.146,13.641,13.709,138342,0
2006-08-24,13.709,13.806,13.528,13.792,85165,0
2006-08-25,13.792,13.95,13.619,13.709,102463,0
2006-08-28,13.761,14.13,13.589,14.016,183060,0
2006-08-29,14.055,14.844,14.055,14.776,393360,0
2006-08-30,14.754,15.641,14.754,15.341,366530,0
2006-08-31,15.416,15.476,14.972,14.972,146351,0
2006-09-01,15.024,15.145,14.694,14.746,79361,0
2006-09-05,14.957,15.024,14.678,14.83,116926,0
2006-09-06,14.724,14.768,14.393,14.423,138719,0
2006-09-07,14.333,14.867,14.107,14.627,210875,0
2006-09-08,14.627,14.762,14.499,14.746,107332,0
2006-09-11,14.648,14.928,14.604,14.912,127856,0
2006-09-12,14.957,15.522,14.912,15.514,171083,0
2006-09-13,15.551,15.551,15.303,15.416,125742,0
2006-09-14,15.341,15.979,15.265,15.702,357631,0
2006-09-15,15.845,15.994,15.68,15.784,271253,0
2006-09-18,15.686,16.017,15.626,15.942,112812,0
2006-09-19,16.002,16.033,15.386,15.641,187118,0
2006-09-20,15.792,16.069,15.626,15.845,154213,0
2006-09-21,15.927,15.942,15.349,15.536,239388,0
2006-09-22,15.544,15.68,15.258,15.356,447829,0
2006-09-25,15.349,15.641,15.288,15.582,238988,0
2006-09-26,15.634,15.784,15.386,15.731,142857,0
2006-09-27,15.612,16.28,15.612,16.017,272821,0
2006-09-28,16.159,16.905,15.896,16.799,757691,0
2006-09-29,15.852,16.017,15.115,15.491,1532956,0
2006-10-02,15.446,15.476,15.183,15.198,676402,0
2006-10-03,15.191,15.754,15.018,15.288,551358,0
2006-10-04,15.22,15.649,15.039,15.626,200165,0
2006-10-05,15.582,15.852,15.213,15.814,245071,0
2006-10-06,15.821,15.889,15.498,15.762,433497,0
2006-10-09,15.784,15.919,15.596,15.912,514803,0
2006-10-10,15.889,15.942,15.582,15.702,356845,0
2006-10-11,15.694,16.063,15.672,16.033,602668,0
2006-10-12,16.139,16.402,15.979,16.371,323633,0
2006-10-13,16.386,16.68,16.108,16.551,286227,0
2006-10-16,16.371,16.814,16.371,16.701,238304,0
2006-10-17,16.664,16.694,16.378,16.535,370304,0
2006-10-18,16.559,16.641,15.191,15.446,1063911,0
2006-10-19,15.363,15.536,15.258,15.484,276289,0
2006-10-20,15.528,15.528,15.161,15.22,528961,0
2006-10-23,15.168,15.31,14.867,15.115,164801,0
2006-10-24,15.039,15.115,14.739,14.92,359306,0
2006-10-25,14.874,15.303,14.874,15.243,342496,0
2006-10-26,15.318,15.528,15.07,15.528,273887,0
2006-10-27,15.528,15.528,15.168,15.31,486549,0
2006-10-30,15.273,15.341,15.108,15.191,250167,0
2006-10-31,15.251,15.318,14.928,15.002,209631,0
2006-11-01,15.031,15.062,14.851,14.867,353047,0
2006-11-02,14.83,15.031,14.551,14.904,329294,0
2006-11-03,14.994,15.115,14.754,15.062,322389,0
2006-11-06,15.07,15.476,15.002,15.303,300368,0
2006-11-07,15.251,15.446,15.153,15.281,343412,0
2006-11-08,15.175,15.198,14.934,15.018,545733,0
2006-11-09,15.031,15.108,14.822,14.988,258817,0
2006-11-10,14.988,15.153,14.928,15.115,129344,0
2006-11-13,15.07,15.251,14.934,15.191,184210,0
2006-11-14,15.191,15.454,15.039,15.454,247431,0
2006-11-15,15.446,15.498,15.258,15.446,199025,0
2006-11-16,15.522,15.596,15.378,15.528,195600,0
2006-11-17,15.528,15.528,14.964,15.01,197562,0
2006-11-20,14.964,15.258,14.859,15.198,189479,0
2006-11-21,15.235,15.235,15.047,15.22,127792,0
2006-11-22,15.235,15.258,14.98,15.1,95680,0
2006-11-24,14.994,15.235,14.89,15.183,25076,0
2006-11-27,15.108,15.213,14.287,14.415,304275,0
2006-11-28,14.409,14.491,14.168,14.483,294117,0
2006-11-29,14.589,14.671,14.415,14.641,250925,0
2006-11-30,14.664,14.957,14.619,14.928,242666,0
2006-12-01,14.941,14.957,14.439,14.634,239817,0
2006-12-04,14.709,14.994,14.619,14.836,426749,0
2006-12-05,14.882,14.972,14.8,14.822,246423,0
2006-12-06,14.746,14.898,14.664,14.867,186403,0
2006-12-07,14.874,14.964,14.8,14.898,254416,0
2006-12-08,14.844,15.161,14.762,15.047,207996,0
2006-12-11,15.01,15.129,14.874,14.972,162101,0
2006-12-12,14.949,15.031,14.709,14.822,264785,0
2006-12-13,14.92,14.928,14.551,14.724,258322,0
2006-12-14,14.784,14.98,14.746,14.768,179428,0
2006-12-15,14.882,15.1,14.724,14.882,316440,0
2006-12-18,14.89,15.031,14.619,14.656,184604,0
2006-12-19,14.619,14.754,14.483,14.589,204403,0
2006-12-20,14.604,14.807,14.566,14.686,196490,0
2006-12-21,14.717,14.724,14.499,14.589,127526,0
2006-12-22,14.558,14.596,14.431,14.506,149940,0
2006-12-26,14.529,14.762,14.513,14.574,105554,0
2006-12-27,14.558,14.822,14.558,14.807,181927,0
2006-12-28,14.762,15.183,14.732,15.01,410203,0
2006-12-29,15.145,15.341,15.093,15.145,320294,0
2007-01-03,15.22,15.468,14.814,14.994,379378,0
2007-01-04,14.994,15.46,14.898,15.408,520597,0
2007-01-05,14.476,14.551,14.182,14.409,1411154,0
2007-01-08,14.385,14.385,14.04,14.055,671413,0
2007-01-09,14.047,14.364,13.919,14.295,391677,0
2007-01-10,14.16,14.776,14.146,14.537,622120,0
2007-01-11,14.627,14.844,14.521,14.641,415924,0
2007-01-12,14.702,14.732,14.476,14.634,225735,0
2007-01-16,14.717,15.018,14.641,14.836,440920,0
2007-01-17,14.792,15.122,14.717,15.085,368578,0
2007-01-18,15.024,15.129,14.648,14.784,550345,0
2007-01-19,14.822,14.964,14.611,14.784,341937,0
2007-01-22,14.746,14.859,14.506,14.604,344183,0
2007-01-23,14.8,15.476,14.732,15.468,897314,0
2007-01-24,15.46,16.063,15.295,16.041,615630,0
2007-01-25,16.115,16.115,15.641,15.77,481130,0
2007-01-26,15.77,15.927,15.566,15.739,249404,0
2007-01-29,15.739,16.453,15.716,15.979,391872,0
2007-01-30,15.973,15.986,15.491,15.566,317354,0
2007-01-31,15.491,15.912,14.851,15.784,495099,0
2007-02-01,15.889,15.912,15.536,15.739,294877,0
2007-02-02,15.829,15.868,15.649,15.723,184317,0
2007-02-05,15.814,15.942,15.656,15.889,296482,0
2007-02-06,15.942,16.033,15.656,15.942,268089,0
2007-02-07,16.01,16.206,15.778,16.198,243212,0
2007-02-08,16.139,16.198,15.942,16.1,154611,0
2007-02-09,16.131,16.288,15.912,16.1,248957,0
2007-02-12,16.19,16.237,15.837,16.146,202250,0
2007-02-13,16.146,16.311,16.041,16.167,222023,0
2007-02-14,16.237,16.5,16.159,16.182,192746,0
2007-02-15,16.198,16.288,16.025,16.244,314781,0
2007-02-16,16.244,16.378,16.175,16.327,228918,0
2007-02-20,16.319,16.484,16.084,16.461,139889,0
2007-02-21,16.417,16.492,16.244,16.453,107062,0
2007-02-22,16.492,16.492,16.244,16.409,163688,0
2007-02-23,16.327,16.431,16.28,16.394,113703,0
2007-02-26,16.431,17.243,16.229,17.198,663319,0
2007-02-27,17.04,17.04,16.386,16.386,389332,0
2007-02-28,16.543,16.582,16.167,16.182,415532,0
2007-03-01,16.1,16.355,15.672,15.792,536956,0
2007-03-02,15.754,15.837,15.401,15.454,328762,0
2007-03-05,15.341,15.723,15.145,15.205,286532,0
2007-03-06,15.408,15.672,15.363,15.558,201507,0
2007-03-07,15.574,15.664,15.356,15.386,186751,0
2007-03-08,15.514,15.672,15.243,15.363,257041,0
2007-03-09,15.416,15.476,15.205,15.431,269944,0
2007-03-12,15.454,15.589,15.273,15.528,198781,0
2007-03-13,15.506,15.514,15.115,15.115,293949,0
2007-03-14,15.115,15.243,14.928,15.145,199185,0
2007-03-15,15.108,15.235,14.957,15.018,271682,0
2007-03-16,14.994,15.07,14.596,14.634,613282,0
2007-03-19,14.732,14.732,13.926,14.032,894624,0
2007-03-20,14.25,14.287,14.114,14.213,474748,0
2007-03-21,14.279,14.558,14.266,14.499,676145,0
2007-03-22,14.566,14.589,14.364,14.476,218210,0
2007-03-23,14.401,14.506,14.228,14.341,287367,0
2007-03-26,14.37,14.423,14.25,14.423,200932,0
2007-03-27,14.409,14.491,14.084,14.122,277136,0
2007-03-28,14.07,14.138,13.934,13.994,470825,0
2007-03-29,14.13,14.385,13.95,14.303,773309,0
2007-03-30,14.589,14.851,14.431,14.468,507222,0
2007-04-02,14.491,14.566,14.311,14.415,256238,0
2007-04-03,14.476,14.648,14.446,14.566,201858,0
2007-04-04,14.529,14.604,14.454,14.521,219217,0
2007-04-05,14.483,14.709,14.483,14.619,209315,0
2007-04-09,14.596,14.784,14.537,14.619,474258,0
2007-04-10,14.664,15.191,14.664,15.108,732194,0
2007-04-11,14.836,15.716,14.762,15.604,1354910,0
2007-04-12,15.582,15.942,15.551,15.86,672980,0
2007-04-13,15.829,15.935,15.702,15.814,462198,0
2007-04-16,15.792,15.942,15.558,15.604,403068,0
2007-04-17,15.589,15.641,15.393,15.604,468093,0
2007-04-18,15.551,15.792,15.514,15.528,403697,0
2007-04-19,15.596,15.723,15.416,15.468,308474,0
2007-04-20,15.656,15.792,15.484,15.641,240482,0
2007-04-23,15.634,15.664,15.498,15.551,195348,0
2007-04-24,15.551,15.784,15.446,15.596,187077,0
2007-04-25,15.664,16.033,15.574,15.612,579469,0
2007-04-26,15.634,16.048,15.634,15.973,367369,0
2007-04-27,15.942,16.01,15.709,15.799,219839,0
2007-04-30,15.814,15.942,15.468,15.491,289199,0
2007-05-01,15.536,15.596,15.371,15.439,516964,0
2007-05-02,15.416,15.754,15.416,15.484,472828,0
2007-05-03,15.446,15.829,15.363,15.814,320030,0
2007-05-04,15.868,15.904,15.551,15.77,278172,0
2007-05-07,15.641,15.904,15.641,15.731,115792,0
2007-05-08,15.686,15.716,15.416,15.702,137275,0
2007-05-09,15.566,15.837,15.558,15.716,171945,0
2007-05-10,15.626,15.694,15.31,15.318,173298,0
2007-05-11,15.363,15.618,15.153,15.528,108520,0
2007-05-14,15.506,15.536,15.281,15.46,270801,0
2007-05-15,15.416,15.536,15.062,15.078,310788,0
2007-05-16,15.122,15.122,14.972,15.024,377584,0
2007-05-17,15.039,15.122,14.898,14.964,535639,0
2007-05-18,14.994,15.093,14.844,15.031,277908,0
2007-05-21,15.039,15.393,15.031,15.265,130501,0
2007-05-22,15.281,15.664,15.281,15.566,159986,0
2007-05-23,15.634,15.664,15.378,15.401,133884,0
2007-05-24,15.386,15.574,15.22,15.333,271603,0
2007-05-25,15.356,15.672,15.356,15.491,218328,0
2007-05-29,15.484,15.68,15.454,15.574,138156,0
2007-05-30,15.439,15.574,15.371,15.574,203144,0
2007-05-31,15.634,15.86,15.46,15.528,227157,0
2007-06-01,15.574,15.792,15.536,15.582,422971,0
2007-06-04,15.558,15.792,15.401,15.686,169401,0
2007-06-05,15.626,15.694,15.506,15.558,159715,0
2007-06-06,15.424,15.468,15.153,15.325,217716,0
2007-06-07,15.198,15.31,15.039,15.129,227024,0
2007-06-08,15.062,15.731,15.062,15.68,208045,0
2007-06-11,15.686,16.334,15.664,15.958,442794,0
2007-06-12,15.904,16.131,15.694,15.709,497979,0
2007-06-13,15.868,15.986,15.528,15.77,319618,0
2007-06-14,15.77,16.115,15.762,15.821,263844,0
2007-06-15,16.033,16.394,15.986,16.063,357224,0
2007-06-18,16.139,16.175,16.041,16.048,142200,0
2007-06-19,15.958,16.056,15.852,15.979,163710,0
2007-06-20,16.002,16.139,15.792,15.821,127118,0
2007-06-21,15.762,15.904,15.672,15.868,225528,0
2007-06-22,15.807,15.979,15.514,15.829,441223,0
2007-06-25,15.799,16.1,15.799,15.973,226052,0
2007-06-26,16.025,16.056,15.792,15.868,273643,0
2007-06-27,15.702,15.966,15.694,15.919,200207,0
2007-06-28,15.95,16.363,15.935,16.167,233239,0
2007-06-29,16.198,16.198,15.604,15.641,184287,0
2007-07-02,15.686,16.115,15.686,15.966,193267,0
2007-07-03,16.033,16.311,16.01,16.311,169469,0
2007-07-05,16.257,16.273,15.792,15.883,203526,0
2007-07-06,15.845,15.986,15.528,15.829,151342,0
2007-07-09,15.821,16.048,15.821,16.025,122051,0
2007-07-10,15.852,16.084,15.702,15.762,143855,0
2007-07-11,15.829,16.567,15.821,16.431,341532,0
2007-07-12,16.438,17.65,16.438,17.588,1765783,0
2007-07-13,17.184,17.447,16.484,16.958,1611943,0
2007-07-16,16.92,17.657,16.845,17.537,776711,0
2007-07-17,17.545,17.8,17.325,17.74,458812,0
2007-07-18,17.604,17.664,17.266,17.604,305860,0
2007-07-19,17.657,17.814,17.574,17.686,216536,0
2007-07-20,17.65,17.678,17.221,17.401,340267,0
2007-07-23,17.484,17.83,17.274,17.619,331919,0
2007-07-24,17.612,17.619,16.964,16.988,354187,0
2007-07-25,17.138,17.295,16.927,17.168,292565,0
2007-07-26,17.153,17.295,16.912,17.04,474081,0
2007-07-27,16.95,17.295,16.763,16.777,521188,0
2007-07-30,16.731,16.777,16.221,16.641,360175,0
2007-07-31,16.777,16.822,16.484,16.506,366848,0
2007-08-01,16.438,16.701,16.146,16.355,387127,0
2007-08-02,16.484,16.506,16.154,16.327,333953,0
2007-08-03,16.311,16.5,15.702,15.754,388866,0
2007-08-06,15.799,16.056,15.454,15.484,481062,0
2007-08-07,15.454,16.033,15.039,15.912,574964,0
2007-08-08,16.048,16.402,15.716,16.167,804303,0
2007-08-09,15.837,17.386,15.837,16.964,926627,0
2007-08-10,16.687,18.521,16.657,18.055,831845,0
2007-08-13,18.026,18.16,17.311,17.447,412062,0
2007-08-14,17.462,17.612,17.094,17.145,288183,0
2007-08-15,17.176,17.454,16.747,16.755,273150,0
2007-08-16,16.739,17.491,16.657,16.942,619131,0
2007-08-17,17.627,17.912,17.108,17.559,369780,0
2007-08-20,17.596,17.672,17.318,17.521,195216,0
2007-08-21,17.469,17.725,17.221,17.325,125231,0
2007-08-22,17.356,17.657,17.349,17.349,249434,0
2007-08-23,17.469,17.521,17.04,17.153,172993,0
2007-08-24,16.942,17.476,16.942,17.462,148266,0
2007-08-27,17.439,17.65,17.108,17.138,119621,0
2007-08-28,17.04,17.372,16.89,16.964,216168,0
2007-08-29,17.032,17.537,17.018,17.491,146650,0
2007-08-30,17.333,17.838,17.333,17.491,105875,0
2007-08-31,17.755,17.943,17.65,17.814,104424,0
2007-09-04,17.808,18.077,17.498,17.8,164126,0
2007-09-05,17.882,17.957,17.498,17.657,109458,0
2007-09-06,17.65,17.898,17.386,17.65,104382,0
2007-09-07,17.386,17.506,17.003,17.16,192664,0
2007-09-10,17.198,17.484,16.95,17.055,139277,0
2007-09-11,17.108,17.258,16.964,17.003,169657,0
2007-09-12,16.964,17.205,16.867,16.95,205580,0
2007-09-13,16.996,17.07,16.535,16.597,218896,0
2007-09-14,16.582,17.094,16.492,16.897,156309,0
2007-09-17,16.837,17.086,16.633,16.664,348148,0
2007-09-18,16.724,17.627,16.717,17.619,223304,0
2007-09-19,17.672,18.597,17.612,18.085,488747,0
2007-09-20,18.101,18.943,18.101,18.687,286438,0
2007-09-21,18.867,19.282,18.634,18.642,607096,0
2007-09-24,18.687,19.025,18.416,18.65,214019,0
2007-09-25,18.371,18.604,18.101,18.25,155198,0
2007-09-26,18.356,18.859,18.191,18.289,208547,0
2007-09-27,18.454,18.709,18.124,18.326,193105,0
2007-09-28,18.289,18.762,17.972,18.018,211808,0
2007-10-01,18.026,18.883,18.026,18.792,210133,0
2007-10-02,18.777,19.019,18.281,18.664,212018,0
2007-10-03,18.521,18.913,18.326,18.574,135069,0
2007-10-04,18.626,18.792,18.371,18.725,100715,0
2007-10-05,18.838,18.928,18.582,18.611,190739,0
2007-10-08,18.567,18.875,18.416,18.462,234932,0
2007-10-09,18.529,18.59,18.281,18.431,214104,0
2007-10-10,18.416,18.513,18.206,18.469,307387,0
2007-10-11,18.5,18.5,17.898,17.936,321238,0
2007-10-12,18.018,18.25,17.755,17.936,157794,0
2007-10-15,17.898,17.98,17.447,17.627,208858,0
2007-10-16,17.521,18.16,17.484,17.588,186258,0
2007-10-17,17.792,18.213,17.521,17.582,252550,0
2007-10-18,17.514,17.694,17.469,17.65,223507,0
2007-10-19,17.642,17.702,17.205,17.221,263497,0
2007-10-22,17.04,17.423,16.853,17.282,222376,0
2007-10-23,17.349,17.423,17.032,17.288,462567,0
2007-10-24,17.243,17.258,16.559,16.582,287478,0
2007-10-25,16.567,16.763,16.319,16.567,630798,0
2007-10-26,16.717,17.341,16.664,17.251,322459,0
2007-10-29,17.235,17.288,16.95,17.108,150673,0
2007-10-30,16.98,17.168,16.461,16.513,305453,0
2007-10-31,16.574,16.68,16.206,16.409,296036,0
2007-11-01,16.206,16.402,15.039,15.31,1020109,0
2007-11-02,15.514,15.672,15.078,15.468,167849,0
2007-11-05,15.153,15.506,15.039,15.122,252787,0
2007-11-06,15.115,15.31,14.882,15.295,410882,0
2007-11-07,15.062,15.175,14.768,14.859,412722,0
2007-11-08,14.994,15.002,14.558,14.898,271381,0
2007-11-09,14.724,14.739,14.558,14.678,337851,0
2007-11-12,14.641,15.062,14.589,14.912,219314,0
2007-11-13,15.002,15.183,14.898,15.055,194795,0
2007-11-14,15.07,15.243,14.964,15.153,164790,0
2007-11-15,15.07,15.235,14.964,15.078,229063,0
2007-11-16,15.115,15.22,14.928,15.153,191133,0
2007-11-19,14.994,15.108,14.724,14.92,185509,0
2007-11-20,14.882,15.288,14.814,15.085,228497,0
2007-11-21,14.964,15.085,14.641,14.648,147390,0
2007-11-23,14.732,15.085,14.574,14.874,60701,0
2007-11-26,14.874,14.874,14.122,14.138,194958,0
2007-11-27,14.318,15.1,14.138,14.98,236390,0
2007-11-28,15.093,15.784,14.972,15.596,223670,0
2007-11-29,15.528,15.582,15.161,15.273,126039,0
2007-11-30,15.491,15.664,14.964,15.227,248611,0
2007-12-03,14.994,15.288,14.784,14.814,112708,0
2007-12-04,14.664,14.867,14.385,14.648,97297,0
2007-12-05,14.844,15.039,14.664,14.776,101460,0
2007-12-06,14.717,15.46,14.581,15.46,114924,0
2007-12-07,15.551,15.596,15.288,15.424,151200,0
2007-12-10,15.454,15.664,15.424,15.566,177740,0
2007-12-11,15.634,15.68,14.949,15.01,158638,0
2007-12-12,15.431,15.686,14.972,15.318,127631,0
2007-12-13,15.153,15.378,14.941,15.356,158609,0
2007-12-14,15.137,15.265,14.348,14.431,181231,0
2007-12-17,14.318,14.476,14.189,14.326,194291,0
2007-12-18,14.521,14.792,14.13,14.768,177205,0
2007-12-19,14.702,14.8,14.46,14.702,149524,0
2007-12-20,14.882,15.424,14.882,15.258,275650,0
2007-12-21,15.558,15.852,15.416,15.845,442776,0
2007-12-24,15.912,15.986,15.582,15.979,56305,0
2007-12-26,15.837,16.167,15.596,15.935,127295,0
2007-12-27,15.927,15.927,15.039,15.039,180264,0
2007-12-28,15.153,15.618,15.039,15.039,206156,0
2007-12-31,15.039,15.273,14.859,14.928,122444,0
2008-01-02,14.928,15.145,14.558,15.01,177993,0
2008-01-03,15.07,15.168,14.581,14.686,215129,0
2008-01-04,14.476,14.8,13.942,14.153,161095,0
2008-01-07,14.243,14.446,13.965,14.22,169294,0
2008-01-08,14.258,14.364,13.281,13.326,294902,0
2008-01-09,13.318,14.099,13.318,14.099,310057,0
2008-01-10,14.182,14.295,13.506,14.04,216800,0
2008-01-11,13.904,14.122,13.551,13.612,243491,0
2008-01-14,13.731,14.055,13.663,13.912,103069,0
2008-01-15,13.612,13.746,13.114,13.423,213112,0
2008-01-16,13.363,14.197,13.34,13.844,202427,0
2008-01-17,13.754,13.912,13.183,13.326,244129,0
2008-01-18,13.242,13.565,12.858,13.4,207650,0
2008-01-22,12.866,13.416,12.783,13.258,191030,0
2008-01-23,12.92,13.34,12.159,13.077,402108,0
2008-01-24,12.783,13.062,12.152,12.551,555169,0
2008-01-25,11.889,12.414,11.73,12.092,839360,0
2008-01-28,12.024,12.159,11.882,12.032,411421,0
2008-01-29,12.129,12.159,11.912,12.077,353172,0
2008-01-30,12.032,12.708,12.024,12.175,430189,0
2008-01-31,12.002,12.677,12.002,12.363,244205,0
2008-02-01,12.446,13.093,12.393,13.032,267608,0
2008-02-04,12.987,13.01,12.649,12.701,188706,0
2008-02-05,12.408,12.52,12.039,12.1,360498,0
2008-02-06,12.175,12.386,12.032,12.032,255257,0
2008-02-07,11.987,12.393,11.987,12.19,256026,0
2008-02-08,12.137,12.575,12.137,12.332,158843,0
2008-02-11,12.317,12.634,12.032,12.219,163619,0
2008-02-12,12.31,12.767,12.25,12.379,214919,0
2008-02-13,12.408,12.505,12.34,12.498,295694,0
2008-02-14,12.513,12.551,12.159,12.281,145864,0
2008-02-15,12.213,12.551,12.002,12.032,195916,0
2008-02-19,12.198,12.581,11.904,12.039,183408,0
2008-02-20,11.957,12.235,11.957,12.167,142541,0
2008-02-21,12.281,12.747,11.957,12.01,193050,0
2008-02-22,12.002,12.077,11.709,12.032,185095,0
2008-02-25,12.01,12.273,11.822,12.205,164368,0
2008-02-26,12.122,12.747,12.122,12.685,235591,0
2008-02-27,12.536,13.046,12.453,12.52,196929,0
2008-02-28,12.393,12.822,12.047,12.551,236621,0
2008-02-29,12.379,12.575,11.964,12.175,186439,0
2008-03-03,12.159,12.461,12.032,12.242,229208,0
2008-03-04,12.092,12.581,12.024,12.446,257486,0
2008-03-05,12.528,12.567,12.122,12.137,175662,0
2008-03-06,12.047,12.281,11.73,11.792,174096,0
2008-03-07,11.709,12.017,11.627,11.754,169920,0
2008-03-10,11.822,11.942,11.596,11.619,171898,0
2008-03-11,11.957,12.693,11.792,12.536,521668,0
2008-03-12,12.347,12.543,12.092,12.092,355303,0
2008-03-13,11.972,12.634,11.972,12.52,233520,0
2008-03-14,12.618,12.618,11.852,11.949,302744,0
2008-03-17,11.754,12.317,11.754,11.994,174619,0
2008-03-18,12.288,12.642,12.032,12.498,205465,0
2008-03-19,12.587,12.775,12.159,12.159,215450,0
2008-03-20,12.288,12.347,12.017,12.032,678527,0
2008-03-24,12.092,12.716,12.039,12.603,234661,0
2008-03-25,12.587,12.587,12.31,12.408,131484,0
2008-03-26,12.31,12.543,12.152,12.483,170363,0
2008-03-27,12.52,12.595,12.213,12.227,161828,0
2008-03-28,12.205,12.408,12.122,12.167,261810,0
2008-03-31,12.159,12.559,12.159,12.393,290283,0
2008-04-01,12.513,12.866,12.077,12.838,211659,0
2008-04-02,12.807,13.054,12.767,12.928,138385,0
2008-04-03,12.783,13.039,12.603,12.928,177171,0
2008-04-04,12.912,13.167,12.724,12.912,104878,0
2008-04-07,12.979,13.641,12.971,13.212,210457,0
2008-04-08,13.167,13.4,12.807,12.995,175774,0
2008-04-09,13.039,13.108,12.677,12.708,115206,0
2008-04-10,12.732,13.175,12.716,13.024,135464,0
2008-04-11,12.897,12.897,12.257,12.31,214052,0
2008-04-14,12.281,12.43,12.219,12.265,142417,0
2008-04-15,12.324,12.324,12.054,12.242,106855,0
2008-04-16,12.34,12.822,12.31,12.775,302531,0
2008-04-17,12.701,12.844,12.438,12.61,90143,0
2008-04-18,12.83,12.949,12.642,12.747,113681,0
2008-04-21,12.664,12.874,12.528,12.814,91068,0
2008-04-22,12.724,12.724,11.964,12.129,345789,0
2008-04-23,12.183,12.422,11.866,12.422,143561,0
2008-04-24,12.461,12.595,12.092,12.559,110195,0
2008-04-25,12.603,12.603,12.145,12.498,188718,0
2008-04-28,12.461,12.761,12.31,12.575,89568,0
2008-04-29,12.595,12.775,12.175,12.498,184286,0
2008-04-30,12.513,12.747,12.205,12.34,194551,0
2008-05-01,12.379,12.889,12.281,12.671,164267,0
2008-05-02,12.783,12.83,12.408,12.483,144682,0
2008-05-05,12.469,12.536,12.227,12.317,171354,0
2008-05-06,12.265,12.52,11.972,12.317,294088,0
2008-05-07,12.31,12.461,11.934,11.979,149741,0
2008-05-08,12.032,12.257,11.882,12.205,182067,0
2008-05-09,11.1,12.183,11.1,12.032,550576,0
2008-05-12,12.032,12.453,11.979,12.446,265908,0
2008-05-13,12.461,12.685,12.235,12.453,122611,0
2008-05-14,12.483,12.567,12.379,12.393,210928,0
2008-05-15,12.281,12.528,12.077,12.469,209472,0
2008-05-16,12.528,12.528,12.062,12.288,235384,0
2008-05-19,12.31,12.34,11.934,12.032,309336,0
2008-05-20,12.002,12.085,11.769,11.896,176169,0
2008-05-21,11.919,12.024,11.754,11.866,146829,0
2008-05-22,11.882,11.987,11.709,11.784,241968,0
2008-05-23,11.679,11.799,11.513,11.573,155316,0
2008-05-27,11.603,11.949,11.31,11.671,327288,0
2008-05-28,11.746,11.806,11.332,11.513,266228,0
2008-05-29,11.453,12.032,11.453,11.769,265587,0
2008-05-30,11.806,11.896,11.542,11.882,478003,0
2008-06-02,11.822,12.115,11.431,11.627,208633,0
2008-06-03,11.648,11.648,11.287,11.467,206847,0
2008-06-04,11.529,11.852,11.513,11.671,173465,0
2008-06-05,11.679,12.024,11.656,11.957,173570,0
2008-06-06,11.859,11.866,11.558,11.581,125508,0
2008-06-09,11.589,11.619,11.415,11.513,193696,0
2008-06-10,11.467,11.738,11.318,11.627,186150,0
2008-06-11,11.581,11.663,11.46,11.498,206801,0
2008-06-12,11.611,11.663,11.467,11.542,176655,0
2008-06-13,11.671,11.866,11.611,11.701,122968,0
2008-06-16,11.633,11.904,11.581,11.828,91557,0
2008-06-17,11.844,11.964,11.799,11.844,177049,0
2008-06-18,11.828,12.01,11.693,11.746,138268,0
2008-06-19,11.746,12.107,11.656,12.092,136365,0
2008-06-20,12.032,12.175,11.513,11.64,349148,0
2008-06-23,11.686,11.822,11.415,11.475,206772,0
2008-06-24,11.415,11.611,11.25,11.318,145693,0
2008-06-25,11.332,11.536,11.205,11.475,272018,0
2008-06-26,11.363,11.438,11.174,11.205,129471,0
2008-06-27,11.205,11.272,10.79,10.798,481908,0
2008-06-30,10.821,10.964,10.641,10.656,220008,0
2008-07-01,10.641,11.017,10.603,10.934,204128,0
2008-07-02,10.934,10.941,10.566,10.739,224787,0
2008-07-03,10.746,10.904,10.648,10.715,111375,0
2008-07-07,10.798,10.867,10.46,10.566,153432,0
2008-07-08,10.558,10.867,10.429,10.813,172613,0
2008-07-09,10.798,10.986,10.415,10.437,192313,0
2008-07-10,10.452,10.693,10.272,10.437,163066,0
2008-07-11,10.242,10.88,10.234,10.874,164518,0
2008-07-14,11.084,11.084,10.355,10.558,245822,0
2008-07-15,10.46,11.272,10.362,10.88,159817,0
2008-07-16,10.904,11.521,10.664,11.445,155885,0
2008-07-17,11.513,11.693,11.348,11.611,284504,0
2008-07-18,11.529,11.738,11.318,11.627,226353,0
2008-07-21,11.693,11.822,11.431,11.536,76159,0
2008-07-22,11.491,12.092,11.325,12.092,237631,0
2008-07-23,12.1,12.152,11.926,12.115,259658,0
2008-07-24,12.145,12.175,11.693,11.904,342460,0
2008-07-25,10.957,11.874,10.957,11.498,186103,0
2008-07-28,11.438,11.957,11.265,11.611,207961,0
2008-07-29,11.701,11.919,11.348,11.754,181141,0
2008-07-30,11.844,12.032,11.498,12.017,148636,0
2008-07-31,11.844,11.987,11.64,11.762,294046,0
2008-08-01,11.762,11.844,11.34,11.369,250157,0
2008-08-04,11.34,11.355,10.934,11.279,244369,0
2008-08-05,11.279,11.467,11.174,11.279,225597,0
2008-08-06,11.228,11.505,11.122,11.332,174148,0
2008-08-07,11.25,11.325,11.122,11.272,164582,0
2008-08-08,11.31,11.738,10.671,11.295,349188,0
2008-08-11,11.242,11.874,10.994,11.814,171703,0
2008-08-12,11.784,11.942,11.64,11.926,95291,0
2008-08-13,11.972,12.235,11.822,12.137,107565,0
2008-08-14,12.032,12.303,12.002,12.085,122903,0
2008-08-15,12.205,12.205,11.746,11.792,260681,0
2008-08-18,11.73,11.912,11.513,11.679,210227,0
2008-08-19,11.596,11.724,11.303,11.536,205880,0
2008-08-20,11.542,11.814,11.1,11.272,235603,0
2008-08-21,11.174,11.235,10.957,11.024,154397,0
2008-08-22,11.092,11.205,10.904,11.062,174847,0
2008-08-25,11.002,11.092,10.761,10.941,196260,0
2008-08-26,10.911,10.949,10.648,10.904,106611,0
2008-08-27,10.88,10.972,10.7,10.784,130018,0
2008-08-28,10.798,11.062,10.798,11.054,101619,0
2008-08-29,11.032,11.084,10.656,10.746,124217,0
2008-09-02,10.904,10.904,10.664,10.784,111346,0
2008-09-03,10.784,10.888,10.686,10.821,115438,0
2008-09-04,10.746,10.784,10.409,10.543,171142,0
2008-09-05,10.498,10.582,10.332,10.543,119614,0
2008-09-08,10.761,10.813,10.422,10.686,113868,0
2008-09-09,10.7,10.888,10.641,10.739,202429,0
2008-09-10,10.746,10.784,10.386,10.715,247565,0
2008-09-11,10.558,10.806,10.437,10.754,246694,0
2008-09-12,10.664,11.024,10.543,10.972,169700,0
2008-09-15,10.79,11.431,10.715,10.715,274177,0
2008-09-16,10.543,11.505,10.543,11.491,328766,0
2008-09-17,11.332,11.498,11.182,11.25,278707,0
2008-09-18,11.279,11.874,10.957,11.656,515038,0
2008-09-19,11.972,12.039,11.55,11.746,610270,0
2008-09-22,11.709,12.054,11.542,11.769,273696,0
2008-09-23,11.716,11.972,11.573,11.581,132856,0
2008-09-24,11.627,11.994,11.279,11.355,116361,0
2008-09-25,11.279,11.279,10.896,11.076,239762,0
2008-09-26,10.859,11.138,10.806,11.092,171727,0
2008-09-29,10.88,11.009,10.189,10.332,397978,0
2008-09-30,10.362,10.739,10.249,10.693,173725,0
2008-10-01,10.566,10.769,10.386,10.596,111471,0
2008-10-02,10.513,10.648,10.152,10.303,210689,0
2008-10-03,10.468,10.527,9.972,9.972,275319,0
2008-10-06,9.792,9.799,8.9487,9.3688,389439,0
2008-10-07,9.542,9.709,8.9636,9.0464,545743,0
2008-10-08,8.8811,9.0765,8.3245,8.3771,682392,0
2008-10-09,8.5877,8.7457,7.9259,7.956,283760,0
2008-10-10,7.7154,7.9935,6.9635,7.8808,387170,0
2008-10-13,7.9935,8.7834,7.9711,8.7307,298825,0
2008-10-14,8.8058,8.8058,7.8732,8.1216,271153,0
2008-10-15,7.9861,8.2493,7.5201,7.5726,167245,0
2008-10-16,7.6027,7.6027,6.4672,7.3994,814972,0
2008-10-17,7.159,8.8811,7.0312,7.2643,451144,0
2008-10-20,7.1364,7.3245,7.0686,7.2192,189066,0
2008-10-21,7.2266,7.4823,6.9561,6.971,269126,0
2008-10-22,6.8958,6.9785,6.6776,6.7227,254137,0
2008-10-23,6.4898,6.843,6.4747,6.595,576184,0
2008-10-24,6.392,6.4898,6.1514,6.2641,268133,0
2008-10-27,6.1212,6.4296,5.9783,5.9783,362842,0
2008-10-28,6.0838,6.1438,5.7302,6.1438,454111,0
2008-10-29,6.1738,6.3016,5.9482,6.0534,267110,0
2008-10-30,6.2115,6.4296,6.046,6.1514,285281,0
2008-10-31,6.1286,6.5649,6.1286,6.2942,317599,0
2008-11-03,6.2641,6.5649,6.2115,6.2264,273140,0
2008-11-04,6.3693,6.4672,6.0612,6.1964,204117,0
2008-11-05,6.1286,6.437,5.9859,6.016,172107,0
2008-11-06,5.9859,6.1438,5.7527,5.7828,192494,0
2008-11-07,5.8205,6.0234,5.768,5.9183,150769,0
2008-11-10,5.9183,6.016,5.7152,5.7451,157118,0
2008-11-11,5.7077,5.7603,5.4821,5.5121,164285,0
2008-11-12,5.467,5.5046,4.9857,4.9857,206283,0
2008-11-13,5.0083,5.655,4.7225,5.6325,303728,0
2008-11-14,5.5196,5.6624,4.933,4.9556,167265,0
2008-11-17,4.873,5.091,4.8277,5.0232,281646,0
2008-11-18,5.0308,5.0684,4.7751,4.933,289148,0
2008-11-19,4.933,5.0684,4.4817,4.497,181399,0
2008-11-20,4.4442,4.5495,4.1509,4.1811,239953,0
2008-11-21,4.2487,4.2939,3.7976,4.2939,407577,0
2008-11-24,4.3465,4.7828,4.0381,4.7376,264191,0
2008-11-25,4.7828,4.9106,4.5495,4.7751,176374,0
2008-11-26,4.6474,5.0986,4.557,5.091,177922,0
2008-11-28,5.0308,5.2113,4.8881,5.1211,96033,0
2008-12-01,4.9857,5.0308,4.2864,4.3241,245552,0
2008-12-02,4.4369,4.5871,4.3012,4.5495,133745,0
2008-12-03,4.4143,4.9857,4.2261,4.7601,326079,0
2008-12-04,4.6999,4.9106,4.4743,4.5871,187200,0
2008-12-05,4.497,4.7376,4.2864,4.6999,154385,0
2008-12-08,4.8355,5.0232,4.557,4.9179,220411,0
2008-12-09,4.8428,5.3391,4.7225,4.7828,189899,0
2008-12-10,4.8577,5.1961,4.7828,5.1211,201493,0
2008-12-11,5.0459,5.2263,4.8355,4.8881,117476,0
2008-12-12,4.7677,5.3015,4.6999,5.2639,145051,0
2008-12-15,5.3015,5.3768,4.7976,4.933,133480,0
2008-12-16,5.0083,5.467,4.9481,5.3842,228750,0
2008-12-17,5.3015,5.5271,5.1812,5.4518,143666,0
2008-12-18,5.437,5.6774,5.1663,5.4068,133597,0
2008-12-19,5.6173,6.0009,5.3015,5.6173,613987,0
2008-12-22,5.6173,5.7451,5.1211,5.2639,274835,0
2008-12-23,5.309,5.3994,4.963,5.0006,125186,0
2008-12-24,5.0159,5.0684,4.9407,4.9933,79422,0
2008-12-26,5.0232,5.1587,4.8126,5.0308,54755,0
2008-12-29,5.0383,5.091,4.685,4.7225,161717,0
2008-12-30,4.7976,5.1137,4.6699,5.0986,135867,0
2008-12-31,5.1137,5.1812,4.8881,5.1059,189041,0
2009-01-02,5.1137,5.3693,5.0383,5.3166,82987,0
2009-01-05,5.3015,5.4896,5.1361,5.3242,108090,0
2009-01-06,5.3768,5.9108,5.1961,5.8278,161047,0
2009-01-07,5.7828,5.7978,5.3693,5.437,110778,0
2009-01-08,5.4068,5.4068,5.1887,5.2565,169587,0
2009-01-09,5.2639,5.3166,4.8577,4.9256,216742,0
2009-01-12,4.8504,5.076,4.7828,4.7976,163012,0
2009-01-13,4.7901,4.9106,4.7376,4.8653,88557,0
2009-01-14,4.7828,4.8203,4.6548,4.6548,125086,0
2009-01-15,4.6548,4.903,4.4143,4.903,223154,0
2009-01-16,4.9481,5.0684,4.6398,4.9407,158437,0
2009-01-20,4.8355,4.8881,4.4292,4.4517,190960,0
2009-01-21,4.5046,4.8355,4.1961,4.7751,534391,0
2009-01-22,4.6773,4.9481,4.6548,4.715,120553,0
2009-01-23,4.4442,4.7976,4.4442,4.685,149547,0
2009-01-26,4.7074,5.0986,4.7074,4.9857,101342,0
2009-01-27,4.9933,5.1737,4.8577,4.9556,151397,0
2009-01-28,5.0308,5.1737,4.9782,5.1435,138785,0
2009-01-29,5.076,5.091,4.6773,4.7751,104264,0
2009-01-30,4.9407,5.2639,4.6999,4.7525,380235,0
2009-02-02,4.6321,4.9933,4.557,4.963,158497,0
2009-02-03,5.0006,5.0534,4.8653,5.0006,102681,0
2009-02-04,4.6999,5.0006,4.6099,4.8126,330428,0
2009-02-05,4.7525,4.8881,4.7074,4.7074,167100,0
2009-02-06,4.715,4.9782,4.715,4.8355,171258,0
2009-02-09,4.7976,4.8653,4.6624,4.7074,91153,0
2009-02-10,4.685,4.7976,4.3916,4.3992,195912,0
2009-02-11,4.4143,4.557,4.3465,4.4668,136724,0
2009-02-12,4.4066,4.5421,4.339,4.4668,95865,0
2009-02-13,4.4817,4.5421,4.3616,4.5195,132463,0
2009-02-17,4.3012,4.5345,4.2939,4.3465,319304,0
2009-02-18,4.3842,4.5119,4.3012,4.3992,162189,0
2009-02-19,4.4442,4.497,4.2338,4.3241,99457,0
2009-02-20,4.2562,4.4442,4.1961,4.2788,142340,0
2009-02-23,4.2788,4.309,4.0307,4.0381,206672,0
2009-02-24,4.0834,4.2112,3.9856,4.1886,171587,0
2009-02-25,4.1736,4.2112,4.0004,4.0834,107348,0
2009-02-26,4.1135,4.1135,3.9253,3.9704,101418,0
2009-02-27,3.8879,4.1736,3.8879,3.9856,75155,0
2009-03-02,3.8952,4.0081,3.7674,3.775,179832,0
2009-03-03,3.8352,3.9328,3.6847,3.8352,206470,0
2009-03-04,3.9029,4.2261,3.7976,4.1434,198965,0
2009-03-05,4.0231,4.1135,3.7976,3.8051,196697,0
2009-03-06,3.8352,3.8653,3.6999,3.8427,157910,0
2009-03-09,3.7976,3.9029,3.6471,3.6773,85582,0
2009-03-10,3.775,4.0682,3.6171,3.9629,142370,0
2009-03-11,3.9856,4.0231,3.6773,3.6999,122632,0
2009-03-12,3.6999,4.1886,3.5268,4.1662,198076,0
2009-03-13,4.1811,4.4442,4.0381,4.4066,158641,0
2009-03-16,4.4143,4.4743,4.0984,4.1135,99228,0
2009-03-17,4.0984,4.3465,4.0081,4.3465,99696,0
2009-03-18,4.3315,4.6398,4.3315,4.6171,238996,0
2009-03-19,4.6171,4.685,4.5119,4.5721,189498,0
2009-03-20,4.5495,4.5495,4.2639,4.3315,332798,0
2009-03-23,4.4743,5.204,4.4743,5.204,190618,0
2009-03-24,5.1059,5.204,4.8504,4.8954,187659,0
2009-03-25,4.933,5.0835,4.6099,4.9556,200115,0
2009-03-26,5.0083,5.219,4.9256,5.1286,259811,0
2009-03-27,5.0083,5.0083,4.6999,4.7225,151109,0
2009-03-30,4.5947,4.6474,4.3012,4.5421,169193,0
2009-03-31,4.5947,4.715,4.4442,4.4517,130086,0
2009-04-01,4.3766,4.5646,4.2939,4.5269,163687,0
2009-04-02,4.6548,5.249,4.5269,5.0459,170001,0
2009-04-03,5.0459,5.5046,4.7451,5.4744,287349,0
2009-04-06,5.3994,5.4294,5.2113,5.3919,209438,0
2009-04-07,5.294,5.3618,5.1961,5.2263,137435,0
2009-04-08,5.309,5.4821,5.219,5.4821,122214,0
2009-04-09,5.4143,5.9408,5.3994,5.9183,208745,0
2009-04-13,5.7903,5.9783,5.6926,5.768,158804,0
2009-04-14,5.6851,5.7903,5.5271,5.6624,105819,0
2009-04-15,5.6325,5.7978,5.6249,5.7002,94916,0
2009-04-16,5.7903,6.0685,5.6474,5.9708,240138,0
2009-04-17,6.0009,6.2641,5.9332,6.1814,208552,0
2009-04-20,5.9108,5.9108,5.6024,5.7451,311247,0
2009-04-21,5.7002,6.1286,5.5571,6.1212,176018,0
2009-04-22,6.031,6.4672,5.8881,6.2567,224408,0
2009-04-23,6.2716,6.3092,6.031,6.1514,262700,0
2009-04-24,6.2341,6.3769,6.0685,6.2039,235865,0
2009-04-27,6.1589,6.3394,6.091,6.2415,280829,0
2009-04-28,6.1889,6.4823,5.9708,6.3092,195772,0
2009-04-29,6.3244,6.6099,6.2415,6.5421,202555,0
2009-04-30,6.595,6.8356,6.4672,6.4672,239926,0
2009-05-01,6.4672,6.6475,6.3318,6.6024,240111,0
2009-05-04,6.6551,6.8205,6.5724,6.7679,225451,0
2009-05-05,6.7153,6.7454,6.4898,6.595,297693,0
2009-05-06,6.6551,6.7829,6.5122,6.6024,256333,0
2009-05-07,6.6927,6.6927,6.2415,6.3394,154687,0
2009-05-08,6.4447,6.7454,6.3542,6.7454,144546,0
2009-05-11,6.5724,6.7454,6.4972,6.6402,124068,0
2009-05-12,6.6627,6.7679,6.279,6.422,105759,0
2009-05-13,6.0534,6.5122,5.497,6.1286,497268,0
2009-05-14,6.1438,6.422,6.046,6.2115,1161469,0
2009-05-15,6.3693,6.3693,6.046,6.2491,995942,0
2009-05-18,6.3016,6.6099,6.1514,6.5724,149475,0
2009-05-19,6.4972,6.7304,6.2868,6.5421,174139,0
2009-05-20,6.5799,7.1664,6.392,6.422,206149,0
2009-05-21,6.3244,6.4595,6.2115,6.3693,252692,0
2009-05-22,6.392,6.5875,6.2716,6.2716,97772,0
2009-05-26,6.2567,6.7153,6.2491,6.6851,152212,0
2009-05-27,6.6174,6.7528,6.2341,6.2415,173590,0
2009-05-28,6.279,6.422,6.1889,6.3092,217818,0
2009-05-29,6.3467,6.7378,6.2341,6.7378,237983,0
2009-06-01,6.8058,7.3771,6.7679,7.3319,245943,0
2009-06-02,7.2719,7.5124,7.1139,7.3394,219474,0
2009-06-03,7.2719,7.3921,6.9032,7.1065,251542,0
2009-06-04,7.1289,7.5048,7.1289,7.4222,174266,0
2009-06-05,7.5048,7.8207,7.362,7.4898,140064,0
2009-06-08,7.4522,7.708,7.4147,7.4598,62123,0
2009-06-09,7.4823,7.7304,7.4222,7.7154,183829,0
2009-06-10,7.7756,7.9711,7.6929,7.9259,195553,0
2009-06-11,7.9259,8.1441,7.7607,7.8883,173718,0
2009-06-12,7.8207,8.0765,7.8207,8.0613,274765,0
2009-06-15,7.8207,8.1666,7.8207,8.0988,224455,0
2009-06-16,8.1291,8.2268,8.1216,8.1817,206239,0
2009-06-17,8.1516,8.4975,8.1064,8.4222,245447,0
2009-06-18,8.317,8.6779,8.287,8.4222,379610,0
2009-06-19,8.5802,9.3552,8.5802,9.0691,351114,0
2009-06-22,9.024,9.0464,8.7757,8.836,283702,0
2009-06-23,8.9338,9.0314,8.7908,8.8284,233139,0
2009-06-24,8.8885,9.0691,8.8584,8.9261,272199,0
2009-06-25,8.8735,8.9864,8.8735,8.9261,415257,0
2009-06-26,8.8961,9.084,8.7984,9.084,540245,0
2009-06-29,9.084,9.084,8.6931,8.7082,156088,0
2009-06-30,8.6855,8.7984,8.3771,8.4372,212348,0
2009-07-01,8.5051,9.0012,8.5051,8.9487,163015,0
2009-07-02,8.8433,8.9936,8.3245,8.46,201778,0
2009-07-06,8.317,8.7082,7.9787,8.1365,155750,0
2009-07-07,8.1817,8.3019,7.9484,8.0312,153585,0
2009-07-08,8.0914,8.2794,7.8509,8.0012,150386,0
2009-07-09,8.0312,8.2268,7.9335,7.9335,66862,0
2009-07-10,7.9035,8.1441,7.8659,8.0387,56014,0
2009-07-13,8.0312,8.5501,7.8732,8.4749,113731,0
2009-07-14,8.4447,8.6254,8.3547,8.4675,61298,0
2009-07-15,8.5953,9.1593,8.5274,9.099,130305,0
2009-07-16,9.024,9.054,8.911,9.0012,95625,0
2009-07-17,9.024,9.024,8.7984,8.9261,149746,0
2009-07-20,8.9936,9.024,8.7757,8.9787,90959,0
2009-07-21,9.054,9.054,8.7381,8.8735,89121,0
2009-07-22,8.7984,8.9936,8.6328,8.9037,66602,0
2009-07-23,8.8735,9.0765,8.7757,9.0164,260457,0
2009-07-24,9.227,9.903,9.1515,9.588,280475,0
2009-07-27,9.603,9.895,9.4148,9.55,282650,0
2009-07-28,9.4524,9.836,9.4524,9.596,184818,0
2009-07-29,9.4672,9.596,9.4,9.4069,209593,0
2009-07-30,9.513,9.768,9.4821,9.67,157734,0
2009-07-31,9.596,10.001,9.596,9.851,220867,0
2009-08-03,9.903,9.957,9.4603,9.603,159592,0
2009-08-04,9.4979,9.715,9.4,9.505,127886,0
2009-08-05,9.4306,9.4306,8.9037,8.9562,101419,0
2009-08-06,8.9864,9.024,8.6328,8.7608,96763,0
2009-08-07,8.911,9.0089,8.6855,8.7608,190616,0
2009-08-10,8.6704,8.9338,8.5727,8.8133,79567,0
2009-08-11,8.7381,8.9864,8.5352,8.6855,95297,0
2009-08-12,8.6704,9.2493,8.5125,9.084,81671,0
2009-08-13,9.1669,9.2716,8.8961,9.1515,61506,0
2009-08-14,9.1669,9.1819,8.2344,8.3547,133048,0
2009-08-17,8.1216,8.6405,7.8659,8.6102,360768,0
2009-08-18,8.6478,9.1819,8.49,9.1217,177235,0
2009-08-19,9.054,9.2947,9.054,9.1819,146557,0
2009-08-20,9.1293,9.3248,9.054,9.2425,96575,0
2009-08-21,9.4069,9.55,9.1744,9.4672,179351,0
2009-08-24,9.513,9.558,9.3102,9.4821,92162,0
2009-08-25,9.55,9.55,9.2647,9.2793,73064,0
2009-08-26,9.2193,9.521,9.1893,9.4455,102154,0
2009-08-27,9.3688,9.738,9.2947,9.694,117751,0
2009-08-28,9.738,9.851,9.3845,9.4672,128980,0
2009-08-31,9.4,9.4672,9.1515,9.2348,105145,0
2009-09-01,9.1669,9.55,8.7984,9.0691,119085,0
2009-09-02,9.0314,9.1593,8.9412,9.0691,111455,0
2009-09-03,9.0765,9.2348,8.7681,9.2115,109644,0
2009-09-04,9.2048,9.3023,8.9636,9.257,177853,0
2009-09-08,9.3102,9.4524,9.1744,9.3845,145656,0
2009-09-09,9.3924,9.776,9.3924,9.694,109616,0
2009-09-10,9.655,9.731,9.4603,9.678,145105,0
2009-09-11,9.663,9.761,9.4227,9.588,59579,0
2009-09-14,9.542,9.738,9.4524,9.701,35283,0
2009-09-15,9.648,9.776,9.4455,9.694,71648,0
2009-09-16,9.701,9.731,9.4603,9.709,48213,0
2009-09-17,9.709,9.753,9.4672,9.596,59322,0
2009-09-18,9.632,9.867,9.55,9.701,211143,0
2009-09-21,9.655,9.813,9.565,9.58,69706,0
2009-09-22,9.67,9.761,9.536,9.655,76026,0
2009-09-23,9.64,10.092,9.619,9.805,107242,0
2009-09-24,9.851,9.986,9.596,9.919,125592,0
2009-09-25,9.919,10.159,9.723,9.829,88410,0
2009-09-28,9.859,10.527,9.829,10.527,145596,0
2009-09-29,10.498,10.535,10.039,10.129,67486,0
2009-09-30,10.107,10.256,9.731,10.069,168505,0
2009-10-01,10.039,10.047,9.3474,9.521,114704,0
2009-10-02,9.4455,10.025,9.4455,9.859,139449,0
2009-10-05,9.941,10.061,9.805,9.986,106422,0
2009-10-06,9.986,10.107,9.805,10.047,103452,0
2009-10-07,10.084,10.152,9.867,10.055,29414,0
2009-10-08,10.122,10.318,10.001,10.032,107534,0
2009-10-09,10.025,10.543,9.903,10.543,142063,0
2009-10-12,10.527,10.978,10.339,10.798,72870,0
2009-10-13,10.813,10.949,10.476,10.574,104501,0
2009-10-14,10.633,10.686,10.437,10.519,88127,0
2009-10-15,10.484,10.603,10.272,10.513,90683,0
2009-10-16,10.468,10.55,10.055,10.242,103459,0
2009-10-19,10.318,10.566,10.182,10.46,48305,0
2009-10-20,10.445,10.476,10.092,10.221,64396,0
2009-10-21,10.159,10.648,9.805,10.039,114044,0
2009-10-22,10.055,10.415,9.776,10.076,102304,0
2009-10-23,10.227,10.249,9.723,9.753,88521,0
2009-10-26,9.768,9.889,9.4741,9.4979,81904,0
2009-10-27,9.4376,9.64,9.2947,9.3023,66807,0
2009-10-28,9.2793,9.287,8.6779,8.7908,117045,0
2009-10-29,8.8735,9.1066,8.7082,8.7608,71839,0
2009-10-30,8.6931,8.8058,8.0463,8.2268,153094,0
2009-11-02,8.2644,8.2644,7.6553,8.0312,146558,0
2009-11-03,7.9787,8.1216,7.7607,7.911,93652,0
2009-11-04,8.0841,8.2192,7.6253,7.6853,209154,0
2009-11-05,7.753,7.9787,7.7228,7.9259,235739,0
2009-11-06,7.7907,7.9185,7.7381,7.8132,77071,0
2009-11-09,7.911,8.0387,7.8659,7.9484,73179,0
2009-11-10,7.8808,8.0841,7.5499,7.5726,139702,0
2009-11-11,7.6703,7.7457,7.5201,7.6253,202547,0
2009-11-12,7.6327,8.1591,7.5201,7.5274,107850,0
2009-11-13,7.5801,8.0312,7.5801,7.8358,90288,0
2009-11-16,7.7756,8.1216,7.7756,8.0613,174756,0
2009-11-17,8.0463,8.1666,7.9711,7.9935,107005,0
2009-11-18,7.9711,8.0988,7.7607,7.8959,406942,0
2009-11-19,7.8358,8.0088,7.5423,7.6253,115146,0
2009-11-20,7.5576,7.7607,7.5499,7.6929,128227,0
2009-11-23,7.8583,8.1591,7.8583,8.0463,240961,0
2009-11-24,8.0765,8.1064,7.8509,7.9185,183435,0
2009-11-25,7.9411,8.0088,7.6929,7.708,47310,0
2009-11-27,7.5576,7.783,7.3771,7.3921,72694,0
2009-11-30,7.362,7.4747,7.0235,7.3168,159511,0
2009-12-01,7.4222,7.6176,7.3245,7.5576,93177,0
2009-12-02,7.5576,7.9185,7.5576,7.8659,93798,0
2009-12-03,7.9259,8.1666,7.6929,7.7154,89015,0
2009-12-04,7.9335,8.2794,7.8132,8.2344,125409,0
2009-12-07,8.2117,8.317,8.0463,8.317,45117,0
2009-12-08,8.2042,8.2644,7.8583,8.0312,170686,0
2009-12-09,8.0613,8.1893,7.7982,8.0765,114088,0
2009-12-10,8.1441,8.3396,7.8433,7.9411,75530,0
2009-12-11,7.9935,8.1966,7.768,7.9411,58900,0
2009-12-14,8.0162,8.3097,8.0162,8.287,72095,0
2009-12-15,8.2419,8.3547,7.9636,8.1064,115531,0
2009-12-16,8.2117,8.2268,7.9185,8.1516,108703,0
2009-12-17,8.1064,8.3019,7.9411,8.2268,102148,0
2009-12-18,8.3245,8.3245,7.8207,7.8959,655686,0
2009-12-21,7.9484,8.2644,7.8959,8.1441,122904,0
2009-12-22,8.1817,8.2493,8.0463,8.1516,210816,0
2009-12-23,8.1966,8.3019,8.0613,8.2419,119081,0
2009-12-24,8.3097,8.3245,8.2268,8.2493,9048,0
2009-12-28,8.2718,8.2944,8.1516,8.2644,43370,0
2009-12-29,8.2644,8.332,8.0988,8.1216,78858,0
2009-12-30,8.0537,8.4299,7.956,8.114,207603,0
2009-12-31,8.0914,8.4299,8.0613,8.1365,109569,0
2010-01-04,8.287,8.5652,8.1064,8.4299,96040,0
2010-01-05,8.3922,8.3922,8.0237,8.1216,89192,0
2010-01-06,8.1365,8.2569,7.9787,7.9861,179774,0
2010-01-07,8.0012,8.0688,7.8132,7.8959,103259,0
2010-01-08,7.8659,8.0312,7.8659,7.9035,79815,0
2010-01-11,7.9787,8.0537,7.8883,7.9711,106549,0
2010-01-12,7.8808,8.0841,7.8132,7.8207,143734,0
2010-01-13,7.8808,8.0841,7.8808,8.0463,150657,0
2010-01-14,8.0463,8.2644,8.0237,8.1291,169507,0
2010-01-15,8.1666,8.1666,7.8808,8.0012,189406,0
2010-01-19,8.0237,8.3396,7.911,8.332,103617,0
2010-01-20,8.2268,8.332,7.8433,8.1516,114668,0
2010-01-21,8.1893,8.2192,7.8132,7.9484,160945,0
2010-01-22,7.9259,8.1216,7.7756,7.8959,160472,0
2010-01-25,7.956,8.0012,7.8056,7.8583,65038,0
2010-01-26,7.8132,7.8883,7.5876,7.6629,113008,0
2010-01-27,7.5876,7.8281,7.5201,7.783,96293,0
2010-01-28,8.4372,9.3102,8.4072,8.6779,304145,0
2010-01-29,8.7156,8.7984,8.3547,8.4299,134056,0
2010-02-01,8.46,8.4749,8.2718,8.3019,77561,0
2010-02-02,8.3019,8.3396,8.1743,8.2419,132893,0
2010-02-03,8.2192,8.49,8.1591,8.2644,83156,0
2010-02-04,8.2117,8.3997,8.1441,8.1591,120613,0
2010-02-05,8.1591,8.317,7.9787,8.1365,126043,0
2010-02-08,8.1516,8.2268,7.7982,8.1441,118177,0
2010-02-09,8.2419,8.3771,7.9335,8.1966,95387,0
2010-02-10,8.1291,8.3622,7.8281,8.317,86516,0
2010-02-11,8.3097,8.5202,8.0688,8.4299,108161,0
2010-02-12,8.3396,8.9562,8.2344,8.9338,159664,0
2010-02-16,8.8811,9.0916,8.6028,8.911,337744,0
2010-02-17,8.9186,9.1367,8.836,9.1066,88585,0
2010-02-18,9.0691,9.287,9.024,9.257,130210,0
2010-02-19,9.2348,9.588,9.227,9.536,128778,0
2010-02-22,9.565,9.632,9.4741,9.572,211251,0
2010-02-23,9.588,9.64,9.4524,9.588,120014,0
2010-02-24,9.611,9.738,9.3845,9.4227,114844,0
2010-02-25,9.2947,9.596,8.9261,9.565,176207,0
2010-02-26,9.603,9.603,9.317,9.4069,96955,0
2010-03-01,9.4741,9.821,9.4741,9.784,94185,0
2010-03-02,9.776,10.039,9.611,9.964,207345,0
2010-03-03,9.957,10.145,9.949,10.122,206155,0
2010-03-04,10.099,10.272,9.927,10.189,116780,0
2010-03-05,10.205,10.476,10.152,10.452,120417,0
2010-03-08,10.452,10.519,10.303,10.37,175629,0
2010-03-09,10.355,10.37,9.941,10.076,473150,0
2010-03-10,10.047,10.122,9.867,10.107,90767,0
2010-03-11,10.001,10.182,9.859,10.159,69232,0
2010-03-12,10.213,10.339,9.941,10.055,45239,0
2010-03-15,10.084,10.084,9.505,9.529,234540,0
2010-03-16,9.596,9.625,9.4227,9.55,161071,0
2010-03-17,9.603,10.092,9.529,10.061,184913,0
2010-03-18,10.084,10.159,9.927,10.009,88172,0
2010-03-19,10.076,10.076,9.536,9.768,179939,0
2010-03-22,9.678,10.076,9.596,10.009,79513,0
2010-03-23,10.001,10.107,9.889,9.957,80081,0
2010-03-24,9.934,10.017,9.715,9.792,98321,0
2010-03-25,9.859,10.242,9.701,9.731,65883,0
2010-03-26,9.784,10.039,9.784,9.949,59032,0
2010-03-29,10.009,10.039,9.611,9.784,113333,0
2010-03-30,9.792,9.972,9.738,9.895,43676,0
2010-03-31,9.821,10.189,9.55,9.632,190982,0
2010-04-01,9.686,9.836,9.588,9.836,91490,0
2010-04-05,9.859,10.055,9.768,9.934,92674,0
2010-04-06,9.829,9.993,9.792,9.964,36777,0
2010-04-07,9.903,9.949,9.701,9.874,114386,0
2010-04-08,9.805,9.903,9.738,9.805,68516,0
2010-04-09,9.784,9.874,9.715,9.784,86789,0
2010-04-12,9.761,9.895,9.648,9.805,57795,0
2010-04-13,9.753,10.145,9.686,10.009,173758,0
2010-04-14,10.099,10.761,10.076,10.739,140515,0
2010-04-15,10.693,10.957,10.574,10.874,86328,0
2010-04-16,10.867,10.867,10.498,10.61,85705,0
2010-04-19,10.535,10.596,10.189,10.55,67423,0
2010-04-20,10.558,10.746,10.484,10.746,42051,0
2010-04-21,10.731,10.949,10.37,10.888,67889,0
2010-04-22,10.731,10.859,10.484,10.859,45745,0
2010-04-23,10.837,10.851,10.61,10.829,75233,0
2010-04-26,10.79,10.978,10.61,10.844,50362,0
2010-04-27,10.821,11.017,10.429,10.429,74733,0
2010-04-28,10.535,10.813,10.295,10.746,38555,0
2010-04-29,10.851,11.076,10.543,11.024,143304,0
2010-04-30,11.009,11.047,10.272,10.355,131284,0
2010-05-03,10.422,10.88,10.378,10.867,73341,0
2010-05-04,10.686,10.686,10.129,10.213,95162,0
2010-05-05,10.137,10.715,10.084,10.221,108436,0
2010-05-06,10.145,10.393,9.4,9.813,110177,0
2010-05-07,9.715,9.829,9.4069,9.768,162267,0
2010-05-10,9.972,9.972,9.746,9.867,154390,0
2010-05-11,9.738,10.452,9.738,10.386,147161,0
2010-05-12,10.648,11.272,10.484,11.062,212500,0
2010-05-13,11.076,11.197,10.867,11.009,169136,0
2010-05-14,10.941,11.114,10.829,11.032,187198,0
2010-05-17,10.964,11.265,10.813,11.182,279961,0
2010-05-18,11.279,11.318,10.633,10.934,215403,0
2010-05-19,10.904,11.114,10.7,10.88,225079,0
2010-05-20,10.55,10.978,10.107,10.422,269485,0
2010-05-21,10.189,10.437,9.911,10.272,332483,0
2010-05-24,10.234,10.234,9.753,9.768,141720,0
2010-05-25,9.513,9.632,9.2115,9.572,194157,0
2010-05-26,9.625,9.67,9.2716,9.2947,175988,0
2010-05-27,9.558,9.889,9.3248,9.867,143576,0
2010-05-28,9.799,9.889,9.536,9.663,85394,0
2010-06-01,9.529,9.709,9.3552,9.3845,125174,0
2010-06-02,9.4,9.542,9.2947,9.4,172934,0
2010-06-03,9.3767,9.889,9.3552,9.67,155762,0
2010-06-04,9.3474,9.521,8.9714,9.0089,186665,0
2010-06-07,9.0314,9.2493,8.9714,8.9936,131640,0
2010-06-08,9.0691,9.1893,8.8058,9.0164,141388,0
2010-06-09,9.1442,9.2048,8.8811,9.0691,211311,0
2010-06-10,9.2493,9.513,9.2115,9.4979,127828,0
2010-06-11,9.3688,9.731,9.2716,9.663,81228,0
2010-06-14,9.792,10.189,9.3552,9.874,194498,0
2010-06-15,9.993,10.318,9.993,10.264,111774,0
2010-06-16,10.182,10.378,10.032,10.288,102847,0
2010-06-17,10.386,10.386,10.025,10.234,43787,0
2010-06-18,10.318,10.452,10.152,10.303,224698,0
2010-06-21,10.46,10.519,10.249,10.339,132054,0
2010-06-22,10.415,10.527,10.032,10.107,126708,0
2010-06-23,10.122,10.249,9.874,10.115,80196,0
2010-06-24,10.009,10.009,9.565,9.565,87906,0
2010-06-25,9.648,10.249,9.4741,10.205,357441,0
2010-06-28,10.137,10.437,10.001,10.213,92302,0
2010-06-29,10.009,10.166,9.588,9.746,86689,0
2010-06-30,9.776,10.055,9.776,10.047,126420,0
2010-07-01,10.001,10.084,9.4603,9.903,173312,0
2010-07-02,10.009,10.009,9.521,9.686,89835,0
2010-07-06,9.941,10.009,9.603,9.701,113915,0
2010-07-07,9.761,9.919,9.542,9.851,123304,0
2010-07-08,9.993,10.129,9.867,10.092,84422,0
2010-07-09,10.099,10.115,9.768,9.972,124772,0
2010-07-12,9.903,9.941,9.4306,9.611,88685,0
2010-07-13,9.792,9.851,9.648,9.776,144492,0
2010-07-14,9.701,9.844,9.619,9.761,82758,0
2010-07-15,9.746,9.746,9.3688,9.513,58308,0
2010-07-16,9.4069,9.4741,9.0314,9.1066,146534,0
2010-07-19,9.1669,9.3395,8.8885,9.3023,109997,0
2010-07-20,9.1669,9.4741,8.9864,9.4524,69975,0
2010-07-21,9.55,9.55,9.1819,9.2048,72282,0
2010-07-22,9.3767,9.738,9.3767,9.625,103188,0
2010-07-23,9.55,9.911,9.55,9.895,97150,0
2010-07-26,9.903,10.069,9.686,9.949,165632,0
2010-07-27,10.001,10.017,9.731,9.761,127407,0
2010-07-28,9.723,10.069,9.4821,9.625,102123,0
2010-07-29,8.8811,9.2048,8.114,8.6328,479848,0
2010-07-30,8.4975,8.9487,8.4372,8.6328,126018,0
2010-08-02,8.6931,8.7082,8.6254,8.6704,193883,0
2010-08-03,8.6629,8.6855,8.5877,8.6328,207538,0
2010-08-04,8.6478,8.9338,8.6328,8.8433,154012,0
2010-08-05,8.7757,8.8811,8.7231,8.7531,71436,0
2010-08-06,8.6028,8.7457,8.332,8.6478,75816,0
2010-08-09,8.7457,8.8208,8.6931,8.7834,81840,0
2010-08-10,8.6931,8.7307,8.3997,8.5274,103840,0
2010-08-11,8.317,8.4072,8.0988,8.1666,131678,0
2010-08-12,8.0914,8.1591,7.8659,7.9861,136131,0
2010-08-13,7.9335,8.0463,7.8281,7.9035,145374,0
2010-08-16,7.7982,8.415,7.7304,8.1516,112371,0
2010-08-17,8.2344,8.5877,8.1441,8.5202,93209,0
2010-08-18,8.49,8.9864,8.49,8.9487,131144,0
2010-08-19,8.8811,9.0615,8.5125,8.6478,142610,0
2010-08-20,8.5877,8.8885,8.5578,8.8509,180603,0
2010-08-23,8.8885,9.0012,8.4372,8.4447,75985,0
2010-08-24,8.3019,8.5501,8.1365,8.415,77025,0
2010-08-25,8.317,8.7457,8.2944,8.6931,98365,0
2010-08-26,8.7082,8.7457,8.5953,8.6704,72279,0
2010-08-27,8.7608,8.8208,8.5352,8.7757,75749,0
2010-08-30,8.7082,8.7307,8.2794,8.3097,123626,0
2010-08-31,8.2794,8.3771,8.0613,8.1591,93772,0
2010-09-01,8.3245,8.6178,8.1666,8.6102,126134,0
2010-09-02,8.5501,8.5501,8.2268,8.3997,130322,0
2010-09-03,8.4975,8.5652,8.2718,8.4749,70261,0
2010-09-07,8.4299,8.4447,8.2569,8.2718,85916,0
2010-09-08,8.3019,8.3847,8.2493,8.3245,88375,0
2010-09-09,8.4372,8.4749,8.2794,8.3097,69721,0
2010-09-10,8.2944,8.4372,8.1591,8.1966,111712,0
2010-09-13,8.2794,8.3997,8.1064,8.317,131420,0
2010-09-14,8.2718,8.3771,8.2344,8.287,86826,0
2010-09-15,8.2644,8.3622,8.1516,8.3396,117206,0
2010-09-16,8.3019,8.3547,8.0841,8.2493,87622,0
2010-09-17,8.3097,8.5578,8.0537,8.3847,422885,0
2010-09-20,8.3847,8.6405,8.2944,8.5274,176617,0
2010-09-21,8.49,8.5051,8.332,8.3472,77565,0
2010-09-22,8.287,8.3396,8.0012,8.2419,64406,0
2010-09-23,8.1441,8.2944,7.8509,7.8659,73157,0
2010-09-24,7.9636,8.4525,7.9636,8.3922,91779,0
2010-09-27,8.4525,8.5125,8.2268,8.2644,149976,0
2010-09-28,8.2718,8.2794,7.9787,8.0688,235088,0
2010-09-29,8.0537,8.332,8.0537,8.3097,75984,0
2010-09-30,8.3696,8.5426,8.2419,8.3547,65150,0
2010-10-01,8.4447,8.4447,8.1064,8.1817,74746,0
2010-10-04,8.1966,8.2419,7.911,8.0387,75080,0
2010-10-05,8.1591,8.5578,7.9935,8.46,135288,0
2010-10-06,8.4222,8.4222,8.2042,8.3019,76624,0
2010-10-07,8.3245,8.3472,8.1441,8.1591,88333,0
2010-10-08,8.1893,8.1893,8.0841,8.1216,103646,0
2010-10-11,8.0914,8.1966,8.0914,8.1291,92067,0
2010-10-12,8.0841,8.2192,8.0765,8.1516,56444,0
2010-10-13,8.1743,8.5426,8.0463,8.4299,300160,0
2010-10-14,8.4825,8.9487,8.4825,8.9261,469416,0
2010-10-15,9.0615,9.1442,8.6328,8.7231,423203,0
2010-10-18,8.7757,9.0464,8.7231,9.0464,99111,0
2010-10-19,8.8961,9.0464,8.7307,8.8284,122083,0
2010-10-20,8.911,9.024,8.7608,8.9714,85171,0
2010-10-21,9.0164,9.2493,9.0012,9.1217,347187,0
2010-10-22,9.024,9.1819,8.9562,9.0389,84808,0
2010-10-25,9.099,9.099,8.9864,9.0765,56162,0
2010-10-26,8.9787,9.1893,8.8661,9.084,70081,0
2010-10-27,9.0012,9.2793,8.9936,9.227,52582,0
2010-10-28,9.3248,9.3688,9.1744,9.287,110146,0
2010-10-29,9.2048,9.2048,8.6704,8.7381,311485,0
2010-11-01,8.7457,8.911,8.5877,8.7231,134947,0
2010-11-02,8.836,9.2793,8.7457,9.257,107271,0
2010-11-03,9.287,9.3552,9.1515,9.3102,102059,0
2010-11-04,9.4979,9.799,9.4306,9.792,119883,0
2010-11-05,9.768,9.867,9.625,9.859,58849,0
2010-11-08,9.784,9.895,9.542,9.874,59056,0
2010-11-09,9.776,9.949,9.776,9.882,113207,0
2010-11-10,9.927,10.122,9.768,10.115,78063,0
2010-11-11,9.972,10.001,9.776,9.844,112478,0
2010-11-12,9.715,9.993,9.715,9.805,64290,0
2010-11-15,9.686,10.145,9.686,9.964,164575,0
2010-11-16,9.844,10.122,9.753,9.821,110058,0
2010-11-17,9.821,10.025,9.655,9.784,126093,0
2010-11-18,9.895,10.429,9.882,10.311,93595,0
2010-11-19,10.295,10.355,10.129,10.295,102169,0
2010-11-22,10.227,10.498,10.221,10.476,54460,0
2010-11-23,10.355,10.7,10.355,10.648,82063,0
2010-11-24,10.723,11.054,10.723,11.04,141502,0
2010-11-26,10.888,11.13,10.888,10.994,43372,0
2010-11-29,10.874,11.265,10.746,11.228,90159,0
2010-11-30,11.114,11.34,11.084,11.235,212254,0
2010-12-01,11.377,11.596,11.212,11.34,265494,0
2010-12-02,11.385,11.619,11.31,11.475,156544,0
2010-12-03,11.415,11.573,11.377,11.453,126936,0
2010-12-06,11.415,11.475,11.377,11.423,136536,0
2010-12-07,11.542,11.709,11.431,11.491,151636,0
2010-12-08,11.558,11.701,11.4,11.453,116215,0
2010-12-09,11.581,11.581,11.423,11.483,109448,0
2010-12-10,11.445,11.589,11.265,11.573,137875,0
2010-12-13,11.589,11.724,11.423,11.453,123976,0
2010-12-14,11.513,11.603,11.257,11.565,301545,0
2010-12-15,11.828,11.926,11.55,11.619,144478,0
2010-12-16,11.663,12.069,11.573,12.047,176009,0
2010-12-17,12.115,12.295,11.896,12.219,252928,0
2010-12-20,12.355,12.851,12.219,12.551,170595,0
2010-12-21,12.595,12.74,12.408,12.483,70347,0
2010-12-22,12.477,12.559,12.257,12.386,40440,0
2010-12-23,12.371,12.483,12.122,12.219,45702,0
2010-12-27,12.159,12.618,12.032,12.61,42141,0
2010-12-28,12.634,12.634,12.017,12.115,72572,0
2010-12-29,12.129,12.332,12.122,12.19,30033,0
2010-12-30,12.152,12.498,12.152,12.242,44633,0
2010-12-31,12.19,12.461,12.054,12.054,58361,0
2011-01-03,12.317,12.995,12.145,12.559,122436,0
2011-01-04,12.626,12.634,11.852,11.866,81013,0
2011-01-05,11.882,12.054,11.852,12.024,66151,0
2011-01-06,11.926,12.017,11.822,11.852,72182,0
2011-01-07,11.904,11.904,11.295,11.64,100621,0
2011-01-10,11.558,11.762,11.4,11.648,58245,0
2011-01-11,11.693,12.024,11.686,11.709,45944,0
2011-01-12,11.799,11.882,11.709,11.784,63295,0
2011-01-13,11.806,11.919,11.679,11.828,48213,0
2011-01-14,11.844,12.054,11.806,12.039,120555,0
2011-01-18,11.987,12.379,11.987,12.032,98738,0
2011-01-19,12.024,12.032,11.603,11.648,174367,0
2011-01-20,11.55,11.701,11.438,11.513,155139,0
2011-01-21,11.581,11.656,11.182,11.279,176744,0
2011-01-24,11.279,11.73,11.068,11.581,85379,0
2011-01-25,11.558,11.724,11.505,11.701,96997,0
2011-01-26,11.792,12.183,11.754,11.957,135432,0
2011-01-27,11.957,12.062,11.852,11.866,89372,0
2011-01-28,13.491,13.785,12.115,12.167,300643,0
2011-01-31,12.227,12.732,12.047,12.536,216986,0
2011-02-01,12.551,12.724,12.219,12.528,195954,0
2011-02-02,12.438,12.543,12.386,12.393,98558,0
2011-02-03,12.4,12.422,12.129,12.265,94441,0
2011-02-04,12.303,12.386,12.069,12.198,136305,0
2011-02-07,12.235,12.52,12.235,12.49,423922,0
2011-02-08,12.513,12.783,12.25,12.408,140206,0
2011-02-09,12.371,12.461,12.213,12.371,331361,0
2011-02-10,12.242,12.477,12.242,12.414,128009,0
2011-02-11,12.347,12.408,12.332,12.386,82656,0
2011-02-14,12.43,12.43,12.167,12.205,70708,0
2011-02-15,12.01,12.077,11.679,11.686,252896,0
2011-02-16,11.73,11.859,11.627,11.814,80659,0
2011-02-18,11.926,11.926,11.73,11.762,71085,0
2011-02-22,11.709,11.762,11.377,11.558,147203,0
2011-02-23,11.648,11.648,10.994,11.228,220121,0
2011-02-24,11.22,11.377,11.017,11.295,101126,0
2011-02-25,11.265,11.467,11.212,11.4,92880,0
2011-02-28,11.408,11.596,11.377,11.46,253397,0
2011-03-01,11.521,11.769,11.521,11.73,127723,0
2011-03-02,11.619,11.904,11.619,11.792,91997,0
2011-03-03,11.859,12.386,11.656,12.317,159457,0
2011-03-04,12.31,12.446,12.054,12.43,160606,0
2011-03-07,12.324,12.477,12.032,12.363,211521,0
2011-03-08,12.332,12.844,12.235,12.677,129156,0
2011-03-09,12.634,12.754,12.536,12.671,187534,0
2011-03-10,12.513,12.513,12.01,12.332,149934,0
2011-03-11,12.19,12.414,11.994,12.219,100973,0
2011-03-14,12.115,12.513,11.769,12.152,173154,0
2011-03-15,11.806,12.363,11.746,11.866,288792,0
2011-03-16,11.866,12.159,11.859,12.024,194427,0
2011-03-17,12.227,12.227,11.987,12.024,97969,0
2011-03-18,12.107,12.227,11.994,12.213,175666,0
2011-03-21,12.1,12.671,12.092,12.664,85087,0
2011-03-22,12.477,12.716,12.477,12.575,181220,0
2011-03-23,12.567,12.74,12.324,12.603,79654,0
2011-03-24,12.724,12.912,12.61,12.844,131894,0
2011-03-25,12.897,13.514,12.783,12.949,142116,0
2011-03-28,13.039,13.242,12.822,12.822,51235,0
2011-03-29,12.838,13.144,12.83,12.941,45660,0
2011-03-30,12.92,13.167,12.912,13.114,56382,0
2011-03-31,12.783,13.13,12.783,13.054,70409,0
2011-04-01,13.032,13.122,12.754,12.814,47701,0
2011-04-04,12.603,12.858,12.513,12.807,87079,0
2011-04-05,12.747,12.851,12.649,12.677,54603,0
2011-04-06,12.747,12.979,12.603,12.928,52182,0
2011-04-07,12.956,12.956,12.671,12.671,54025,0
2011-04-08,12.783,12.783,12.085,12.205,78106,0
2011-04-11,12.175,12.219,11.814,12.047,62305,0
2011-04-12,11.926,11.987,11.619,11.663,44525,0
2011-04-13,11.776,11.776,11.318,11.467,60911,0
2011-04-14,11.377,11.663,11.303,11.611,41130,0
2011-04-15,11.581,11.784,11.529,11.671,73993,0
2011-04-18,11.475,11.589,11.303,11.491,53565,0
2011-04-19,11.542,11.542,11.279,11.423,63825,0
2011-04-20,11.603,11.799,11.491,11.762,61566,0
2011-04-21,11.693,11.919,11.663,11.919,73389,0
2011-04-25,11.919,12.002,11.716,11.964,28619,0
2011-04-26,11.972,12.657,11.942,12.477,68466,0
2011-04-27,12.393,12.543,12.295,12.408,41169,0
2011-04-28,12.4,12.581,12.288,12.408,55407,0
2011-04-29,12.461,12.477,12.265,12.371,71241,0
2011-05-02,12.505,12.61,11.949,11.957,75174,0
2011-05-03,11.949,12.414,11.709,12.25,202321,0
2011-05-04,12.257,12.964,12.205,12.851,200396,0
2011-05-05,12.814,13.062,12.747,12.92,100499,0
2011-05-06,13.077,13.332,12.949,13.183,172978,0
2011-05-09,13.13,13.13,12.783,13.032,86151,0
2011-05-10,13.137,13.859,13.122,13.8,148105,0
2011-05-11,14.311,15.031,13.821,13.883,318125,0
2011-05-12,13.769,14.326,13.709,14.153,123390,0
2011-05-13,14.114,14.205,13.604,13.687,137551,0
2011-05-16,13.228,13.596,13.191,13.288,162161,0
2011-05-17,13.018,13.212,12.844,12.979,96737,0
2011-05-18,12.987,13.612,12.708,13.348,262145,0
2011-05-19,13.302,13.408,13.093,13.31,289160,0
2011-05-20,13.612,13.612,13.13,13.273,140617,0
2011-05-23,12.979,13.332,12.928,13.108,119687,0
2011-05-24,13.137,13.348,13.046,13.069,86083,0
2011-05-25,13.01,13.235,12.956,13.204,209977,0
2011-05-26,13.302,13.423,13.085,13.326,82290,0
2011-05-27,13.385,13.431,13.108,13.266,105299,0
2011-05-31,13.573,13.671,13.332,13.536,316733,0
2011-06-01,13.483,13.536,12.838,13.069,326332,0
2011-06-02,13.062,13.288,12.634,12.791,85986,0
2011-06-03,12.603,12.761,12.152,12.324,102970,0
2011-06-06,12.355,12.642,12.047,12.137,99768,0
2011-06-07,12.137,12.671,12.137,12.618,116720,0
2011-06-08,12.61,12.934,12.408,12.74,200225,0
2011-06-09,12.822,13.062,12.693,12.799,142956,0
2011-06-10,12.701,12.775,12.062,12.25,120481,0
2011-06-13,12.281,12.324,11.438,11.505,228498,0
2011-06-14,11.656,12.446,11.656,12.355,284189,0
2011-06-15,12.332,12.732,11.994,12.34,231881,0
2011-06-16,12.371,12.716,12.129,12.355,250339,0
2011-06-17,12.657,12.671,12.145,12.265,192692,0
2011-06-20,12.235,12.551,12.198,12.347,130406,0
2011-06-21,12.461,13.018,12.137,12.934,123576,0
2011-06-22,12.838,12.92,12.685,12.838,150259,0
2011-06-23,12.649,13.468,12.618,13.34,241338,0
2011-06-24,13.378,13.544,13.16,13.37,1196662,0
2011-06-27,13.281,13.761,13.228,13.589,308653,0
2011-06-28,13.596,14.287,13.551,14.084,553169,0
2011-06-29,14.099,14.476,13.95,14.37,393688,0
2011-06-30,14.45,14.578,14.366,14.51,317480,0
2011-07-01,14.439,14.776,14.197,14.468,394803,0
2011-07-05,14.333,14.37,14.146,14.333,457316,0
2011-07-06,14.266,14.356,14.189,14.287,332474,0
2011-07-07,14.311,14.686,14.303,14.558,187988,0
2011-07-08,14.295,14.604,14.258,14.558,135830,0
2011-07-11,14.266,14.529,14.266,14.318,162991,0
2011-07-12,14.303,14.627,14.205,14.287,293700,0
2011-07-13,14.423,14.656,14.356,14.537,206942,0
2011-07-14,14.611,14.641,14.243,14.341,176332,0
2011-07-15,14.393,14.393,14.122,14.273,118116,0
2011-07-18,14.13,14.279,13.987,14.153,136783,0
2011-07-19,14.326,14.83,14.326,14.671,207756,0
2011-07-20,14.686,14.912,14.393,14.717,100399,0
2011-07-21,14.746,15.002,14.499,14.949,405392,0
2011-07-22,14.934,15.039,14.784,14.89,241005,0
2011-07-25,14.694,14.867,14.529,14.589,329110,0
2011-07-26,14.574,14.724,14.333,14.529,231798,0
2011-07-27,15.378,15.68,13.896,14.537,966055,0
2011-07-28,14.709,14.776,14.378,14.439,569881,0
2011-07-29,14.197,14.634,13.821,14.446,367484,0
2011-08-01,14.551,14.611,14.228,14.468,335652,0
2011-08-02,14.423,14.529,14.182,14.348,387638,0
2011-08-03,14.287,14.46,13.934,14.189,220046,0
2011-08-04,13.761,13.942,13.416,13.438,287108,0
2011-08-05,13.619,13.619,12.716,12.904,177267,0
2011-08-08,12.461,12.866,11.581,11.619,210818,0
2011-08-09,11.957,12.987,10.904,12.039,391793,0
2011-08-10,10.964,11.874,10.964,11.25,272511,0
2011-08-11,11.467,12.129,11.25,11.882,242141,0
2011-08-12,11.957,12.085,11.709,11.889,142282,0
2011-08-15,11.303,12.077,11.303,11.957,118316,0
2011-08-16,11.926,12.069,11.596,11.912,171827,0
2011-08-17,11.972,12.107,11.573,11.679,104397,0
2011-08-18,11.242,11.332,10.535,10.588,184492,0
2011-08-19,10.452,11.152,10.339,10.7,313711,0
2011-08-22,10.978,11.25,10.55,10.79,168880,0
2011-08-23,10.927,11.619,10.708,11.565,164857,0
2011-08-24,11.431,11.814,11.167,11.619,147190,0
2011-08-25,11.686,11.912,10.919,11.024,182659,0
2011-08-26,10.896,11.558,10.896,11.513,170560,0
2011-08-29,11.603,11.701,11.062,11.573,207740,0
2011-08-30,11.483,11.483,11.068,11.377,207159,0
2011-08-31,11.453,11.521,11.009,11.369,169324,0
2011-09-01,11.363,11.558,11.032,11.174,166296,0
2011-09-02,10.88,11.589,10.527,10.543,82559,0
2011-09-06,10.288,10.784,9.972,10.491,209365,0
2011-09-07,10.588,10.7,10.393,10.641,184335,0
2011-09-08,10.519,10.904,10.519,10.566,168611,0
2011-09-09,10.46,10.927,10.347,10.798,198823,0
2011-09-12,10.798,10.867,10.332,10.761,132031,0
2011-09-13,10.798,11.25,10.596,10.986,110044,0
2011-09-14,11.106,11.573,10.829,11.205,139085,0
2011-09-15,11.34,11.453,11.068,11.295,103819,0
2011-09-16,11.144,11.295,10.679,11.092,253045,0
2011-09-19,10.777,10.941,10.513,10.633,91701,0
2011-09-20,10.596,10.61,9.889,9.934,168879,0
2011-09-21,9.993,10.129,9.529,9.596,164555,0
2011-09-22,9.257,9.542,8.911,9.1593,211412,0
2011-09-23,9.0464,9.2425,8.9412,9.2115,256586,0
2011-09-26,9.3326,9.4,9.054,9.3248,147870,0
2011-09-27,9.572,10.039,9.4,9.611,194582,0
2011-09-28,9.632,9.829,8.8661,8.8811,261059,0
2011-09-29,8.9037,9.2115,8.7531,9.0012,155219,0
2011-09-30,8.8272,9.084,8.8272,8.9405,211825,0
2011-10-03,8.8284,9.1593,8.2718,8.3472,216482,0
2011-10-04,8.2042,9.55,8.1291,9.49,267649,0
2011-10-05,9.694,10.264,9.3552,9.64,184048,0
2011-10-06,9.565,9.686,9.3474,9.572,138189,0
2011-10-07,9.4227,9.4227,8.8811,8.9338,95418,0
2011-10-10,9.1367,9.663,8.9037,9.632,136632,0
2011-10-11,9.521,9.678,9.197,9.588,129489,0
2011-10-12,9.709,10.152,9.632,10.047,172653,0
2011-10-13,9.979,10.242,9.821,10.189,98451,0
2011-10-14,10.347,10.558,10.129,10.468,97653,0
2011-10-17,10.566,10.566,9.867,9.979,171956,0
2011-10-18,9.4069,10.452,9.4069,10.355,117440,0
2011-10-19,10.324,10.324,9.836,9.941,189393,0
2011-10-20,9.919,9.919,9.2425,9.513,187118,0
2011-10-21,9.529,9.64,9.3552,9.565,168741,0
2011-10-24,9.611,9.799,9.4227,9.738,275724,0
2011-10-25,9.67,9.67,9.2348,9.3023,119433,0
2011-10-26,9.4741,9.776,9.2716,9.4069,260087,0
2011-10-27,8.5426,10.129,8.5426,9.941,553823,0
2011-10-28,10.099,10.37,9.882,9.895,348868,0
2011-10-31,9.689,9.697,8.9631,9.2425,392315,0
2011-11-01,9.1442,9.529,9.024,9.3924,212019,0
2011-11-02,9.596,9.678,9.3688,9.648,148342,0
2011-11-03,9.776,10.084,9.3552,9.964,158043,0
2011-11-04,9.844,9.859,9.58,9.678,142976,0
2011-11-07,9.694,9.731,9.3767,9.678,78604,0
2011-11-08,9.701,9.715,9.3688,9.663,122015,0
2011-11-09,9.3767,9.572,9.317,9.3845,180951,0
2011-11-10,9.55,9.67,9.3552,9.4148,95793,0
2011-11-11,9.4376,9.753,9.4376,9.558,131177,0
2011-11-14,9.513,9.709,9.2947,9.4306,138687,0
2011-11-15,9.3326,9.768,9.3326,9.678,121757,0
2011-11-16,9.558,9.776,9.363,9.4,120029,0
2011-11-17,9.4227,9.4603,9.1744,9.4069,154805,0
2011-11-18,9.4376,9.4376,9.1669,9.257,133066,0
2011-11-21,8.9864,9.1893,8.9864,9.0314,203259,0
2011-11-22,9.054,9.2793,9.0012,9.024,157011,0
2011-11-23,8.9487,9.0164,8.7681,8.8661,235236,0
2011-11-25,8.8584,8.9636,8.6779,8.6779,78296,0
2011-11-28,9.0389,9.3248,9.0164,9.257,167454,0
2011-11-29,9.2425,9.4069,9.1066,9.1515,107749,0
2011-11-30,9.4455,9.933,9.4455,9.901,246684,0
2011-12-01,9.851,9.851,9.3924,9.4455,182186,0
2011-12-02,9.4672,9.723,9.3767,9.4979,85178,0
2011-12-05,9.588,9.799,9.3688,9.648,103174,0
2011-12-06,9.651,9.923,9.598,9.795,128846,0
2011-12-07,9.701,9.701,9.4,9.49,105548,0
2011-12-08,9.3102,9.3924,8.9412,9.024,174701,0
2011-12-09,9.084,9.55,9.054,9.4821,154646,0
2011-12-12,9.3102,9.4376,9.1293,9.4,129268,0
2011-12-13,9.505,9.919,9.4979,9.529,139674,0
2011-12-14,9.536,9.648,9.4148,9.596,175743,0
2011-12-15,9.738,9.776,9.4306,9.521,227758,0
2011-12-16,9.588,9.836,9.4306,9.611,490986,0
2011-12-19,9.67,9.821,9.536,9.678,159166,0
2011-12-20,9.941,10.566,9.941,10.535,235214,0
2011-12-21,10.332,10.693,10.197,10.617,161421,0
2011-12-22,10.641,10.896,10.429,10.784,121416,0
2011-12-23,10.813,10.941,10.596,10.896,73503,0
2011-12-27,10.821,11.032,10.641,10.919,72936,0
2011-12-28,10.821,10.919,10.7,10.874,90759,0
2011-12-29,10.88,11.076,10.821,11.04,100569,0
2011-12-30,11.009,11.084,10.88,10.888,162929,0
2012-01-03,11.174,11.467,10.88,10.934,188449,0
2012-01-04,10.813,10.911,10.739,10.79,168438,0
2012-01-05,10.859,10.859,10.596,10.79,136084,0
2012-01-06,10.799,10.845,10.664,10.671,142391,0
2012-01-09,10.746,11.287,10.708,11.228,139257,0
2012-01-10,11.318,11.822,11.318,11.671,145782,0
2012-01-11,11.586,11.646,11.268,11.449,102289,0
2012-01-12,11.495,11.835,11.329,11.728,84136,0
2012-01-13,11.547,11.653,11.162,11.373,66577,0
2012-01-17,11.456,11.495,11.177,11.344,121088,0
2012-01-18,11.359,12.084,11.359,12.046,217005,0
2012-01-19,12.092,12.092,11.638,11.728,64791,0
2012-01-20,11.691,12.145,11.691,12.084,174850,0
2012-01-23,11.971,12.175,11.911,12.032,171986,0
2012-01-24,11.804,12.325,11.804,12.122,106408,0
2012-01-25,11.661,12.561,11.661,12.478,271323,0
2012-01-26,12.515,12.847,12.478,12.583,225485,0
2012-01-27,10.617,11.782,10.286,11.707,546399,0
2012-01-30,11.865,11.865,11.405,11.435,223280,0
2012-01-31,11.298,11.601,11.298,11.472,306682,0
2012-02-01,11.518,11.646,11.411,11.518,254874,0
2012-02-02,11.411,11.774,11.344,11.728,183550,0
2012-02-03,11.767,12.349,11.744,12.236,253769,0
2012-02-06,12.175,12.191,11.82,11.925,78330,0
2012-02-07,11.88,11.933,11.555,11.76,84751,0
2012-02-08,11.767,11.911,11.608,11.767,84174,0
2012-02-09,11.782,11.782,11.48,11.533,72028,0
2012-02-10,11.231,11.443,11.192,11.26,83164,0
2012-02-13,11.419,11.774,11.208,11.373,101343,0
2012-02-14,11.419,11.427,11.155,11.411,117771,0
2012-02-15,11.411,11.449,11.238,11.344,176333,0
2012-02-16,11.381,11.547,11.208,11.518,163189,0
2012-02-17,11.555,11.593,11.359,11.373,90475,0
2012-02-21,11.443,11.54,11.283,11.397,131700,0
2012-02-22,11.359,11.405,11.042,11.162,192034,0
2012-02-23,11.2,11.405,11.102,11.306,101648,0
2012-02-24,11.268,11.373,11.087,11.094,62239,0
2012-02-27,10.838,11.012,10.633,10.7,253427,0
2012-02-28,10.7,10.838,10.581,10.716,119297,0
2012-02-29,10.693,10.77,10.457,10.457,303201,0
2012-03-01,10.534,10.868,10.534,10.777,117156,0
2012-03-02,10.747,10.777,10.369,10.61,175410,0
2012-03-05,10.294,10.7,10.294,10.596,148223,0
2012-03-06,10.483,10.687,10.483,10.671,165000,0
2012-03-07,10.747,10.852,10.694,10.807,99434,0
2012-03-08,10.807,10.921,10.61,10.716,151842,0
2012-03-09,10.694,11.042,10.694,10.77,175060,0
2012-03-12,10.913,10.913,10.641,10.739,64240,0
2012-03-13,10.83,10.996,10.512,10.966,87114,0
2012-03-14,10.988,11.185,10.852,10.882,82763,0
2012-03-15,10.868,11.071,10.814,11.026,103005,0
2012-03-16,11.056,11.079,10.943,10.951,143883,0
2012-03-19,11.012,11.276,10.951,10.988,128434,0
2012-03-20,10.89,10.996,10.868,10.875,97327,0
2012-03-21,10.875,10.996,10.838,10.921,105752,0
2012-03-22,10.921,10.973,10.845,10.943,162911,0
2012-03-23,10.959,11.268,10.943,11.2,96648,0
2012-03-26,11.336,11.547,11.276,11.456,96342,0
2012-03-27,11.449,11.449,11.344,11.381,97520,0
2012-03-28,11.397,11.443,11.291,11.405,116133,0
2012-03-29,11.322,11.502,11.238,11.405,105039,0
2012-03-30,11.51,11.51,11.231,11.344,145748,0
2012-04-02,11.487,11.593,11.26,11.487,107580,0
2012-04-03,11.495,11.616,11.329,11.381,100380,0
2012-04-04,11.268,11.373,11.231,11.329,134154,0
2012-04-05,11.268,11.435,11.268,11.359,54443,0
2012-04-09,11.155,11.329,11.094,11.238,151261,0
2012-04-10,11.238,11.238,10.996,10.996,153688,0
2012-04-11,11.14,11.366,11.042,11.238,123717,0
2012-04-12,11.268,11.411,11.215,11.306,139211,0
2012-04-13,11.246,11.329,11.155,11.298,148907,0
2012-04-16,11.373,11.411,11.14,11.223,162540,0
2012-04-17,11.332,11.469,11.272,11.325,138623,0
2012-04-18,11.291,11.291,11.056,11.147,143756,0
2012-04-19,11.14,11.14,10.89,10.929,110055,0
2012-04-20,11.079,11.079,10.83,10.935,104838,0
2012-04-23,10.732,10.732,10.504,10.566,117233,0
2012-04-24,10.542,10.687,10.338,10.574,120251,0
2012-04-25,10.739,10.83,10.542,10.747,80173,0
2012-04-26,10.694,10.89,10.657,10.77,555612,0
2012-04-27,10.838,11.162,10.664,10.988,133227,0
2012-04-30,11.004,11.012,10.739,10.777,80481,0
2012-05-01,10.77,11.036,10.67,10.693,130304,0
2012-05-02,10.641,11.17,10.498,11.162,130490,0
2012-05-03,11.119,11.119,10.724,10.807,72520,0
2012-05-04,10.739,10.739,10.483,10.504,95833,0
2012-05-07,10.459,10.664,10.286,10.603,59289,0
2012-05-08,10.512,10.649,10.452,10.566,83075,0
2012-05-09,10.457,10.587,10.328,10.489,52486,0
2012-05-10,10.609,10.609,10.397,10.503,63321,0
2012-05-11,10.427,10.503,9.917,10.1,227429,0
2012-05-14,9.938,10.052,9.923,9.931,247021,0
2012-05-15,9.878,10.052,9.878,9.983,188675,0
2012-05-16,9.983,10.022,9.855,9.87,98109,0
2012-05-17,9.84,9.961,9.742,9.756,109050,0
2012-05-18,9.726,9.796,9.4751,9.606,169439,0
2012-05-21,9.621,9.817,9.4168,9.749,161152,0
2012-05-22,9.718,9.795,9.4089,9.4919,106674,0
2012-05-23,9.362,9.362,9.0722,9.2851,95995,0
2012-05-24,9.2629,9.2773,9.0569,9.133,99079,0
2012-05-25,9.1483,9.2019,8.9123,9.0265,219568,0
2012-05-29,9.0798,9.0951,8.8287,8.8438,305956,0
2012-05-30,8.7297,8.7297,8.4176,8.6078,293946,0
2012-05-31,8.5852,8.6383,8.3491,8.3948,207733,0
2012-06-01,8.2274,8.3948,8.1665,8.3414,278404,0
2012-06-04,8.3796,8.5317,8.2731,8.2882,134204,0
2012-06-05,8.334,8.4176,8.212,8.3111,196190,0
2012-06-06,8.3948,8.5852,8.372,8.5623,335819,0
2012-06-07,8.6765,8.6991,8.4861,8.5623,151450,0
2012-06-08,8.5472,8.6611,8.5242,8.6383,102709,0
2012-06-11,8.7068,8.7297,8.5698,8.5926,157351,0
2012-06-12,8.6458,8.7524,8.5546,8.6917,92069,0
2012-06-13,8.6535,8.8363,8.6078,8.6535,116189,0
2012-06-14,8.6383,8.7372,8.4861,8.6458,77355,0
2012-06-15,8.6078,8.7297,8.5926,8.6991,201783,0
2012-06-18,8.6308,8.6765,8.4937,8.6003,81589,0
2012-06-19,8.6232,8.8895,8.5317,8.8134,122127,0
2012-06-20,8.7905,9.1179,8.7905,9.1101,143561,0
2012-06-21,9.0645,9.1408,8.8438,8.9049,103055,0
2012-06-22,8.9428,9.133,8.9428,9.0342,360593,0
2012-06-25,8.8438,8.882,8.7145,8.7755,93601,0
2012-06-26,8.8287,8.8287,8.5165,8.5317,112255,0
2012-06-27,8.5698,8.7524,8.5698,8.7145,63314,0
2012-06-28,8.6535,8.8287,8.5242,8.6991,89555,0
2012-06-29,8.9049,9.1179,8.8514,8.9961,86980,0
2012-07-02,8.981,9.019,8.6308,8.7905,129105,0
2012-07-03,8.821,8.958,8.7524,8.9503,41632,0
2012-07-05,8.8895,9.0035,8.7297,8.8134,62628,0
2012-07-06,8.6917,8.7524,8.5546,8.6078,53622,0
2012-07-09,8.5623,8.6535,8.5242,8.5623,153587,0
2012-07-10,8.6232,8.6689,8.4937,8.6078,69628,0
2012-07-11,8.6078,8.7372,8.5317,8.7068,78463,0
2012-07-12,8.6232,8.684,8.5546,8.6458,85488,0
2012-07-13,8.6611,8.8287,8.6535,8.6611,60049,0
2012-07-16,8.6232,8.6917,8.4253,8.5165,115098,0
2012-07-17,8.5775,8.6611,8.372,8.4176,43897,0
2012-07-18,8.4253,8.6003,8.3644,8.5623,63980,0
2012-07-19,8.5926,8.6003,8.4633,8.5472,48816,0
2012-07-20,8.471,8.4937,8.3568,8.4024,82396,0
2012-07-23,8.2351,8.2806,7.9686,7.9837,96600,0
2012-07-24,7.9762,8.0296,7.8925,7.9914,184745,0
2012-07-25,8.0066,8.2351,8.0066,8.2044,199293,0
2012-07-26,10.167,10.58,9.3914,9.841,227091,0
2012-07-27,9.749,9.772,9.483,9.621,175008,0
2012-07-30,9.544,9.643,9.4376,9.4672,85386,0
2012-07-31,9.4069,9.598,9.3386,9.4376,155835,0
2012-08-01,9.4751,9.4751,9.0265,9.0265,166240,0
2012-08-02,8.981,9.2019,8.8287,9.0722,153446,0
2012-08-03,9.1863,9.3228,9.1483,9.2773,113311,0
2012-08-06,9.2629,9.4376,9.2019,9.3688,91407,0
2012-08-07,9.3836,9.491,9.2319,9.2629,212581,0
2012-08-08,9.194,9.2928,9.133,9.1559,155991,0
2012-08-09,9.1634,9.171,8.958,9.0417,118323,0
2012-08-10,9.0493,9.133,8.958,9.1027,88273,0
2012-08-13,9.0722,9.1027,8.8895,9.0875,60968,0
2012-08-14,9.0798,9.1101,8.8667,8.9503,175162,0
2012-08-15,8.8363,9.095,8.8363,9.0265,166334,0
2012-08-16,8.9961,9.0645,8.9049,9.0113,220771,0
2012-08-17,8.9655,9.194,8.9314,9.133,116207,0
2012-08-20,9.1408,9.2589,9.0342,9.2396,169612,0
2012-08-21,9.2241,9.666,9.2241,9.506,245332,0
2012-08-22,9.514,9.644,9.4603,9.575,247100,0
2012-08-23,9.544,9.644,9.4603,9.606,177812,0
2012-08-24,9.567,9.728,9.56,9.628,126993,0
2012-08-27,9.652,9.882,9.575,9.836,150764,0
2012-08-28,9.804,9.928,9.4761,9.904,98164,0
2012-08-29,9.882,10.096,9.866,9.973,106354,0
2012-08-30,9.874,9.874,9.537,9.537,71103,0
2012-08-31,9.575,9.614,9.2455,9.3914,113670,0
2012-09-04,9.3836,9.53,9.1383,9.4524,108130,0
2012-09-05,9.4979,9.4979,9.1536,9.2231,188016,0
2012-09-06,9.2919,9.59,9.0618,9.567,266699,0
2012-09-07,9.614,9.843,9.4524,9.82,92861,0
2012-09-10,9.798,10.065,9.75,9.942,155331,0
2012-09-11,9.958,9.996,9.822,9.966,61879,0
2012-09-12,9.966,9.966,9.706,9.828,91320,0
2012-09-13,9.874,10.042,9.728,9.904,142337,0
2012-09-14,9.928,10.188,9.889,10.05,128780,0
2012-09-17,9.973,10.088,9.92,10.08,71411,0
2012-09-18,10.012,10.072,9.674,10.034,115005,0
2012-09-19,10.042,10.042,9.712,9.759,100331,0
2012-09-20,9.666,9.804,9.537,9.666,70107,0
2012-09-21,9.843,9.904,9.614,9.628,260871,0
2012-09-24,9.59,9.85,9.59,9.728,64162,0
2012-09-25,9.774,9.942,9.59,9.636,83282,0
2012-09-26,9.682,9.682,9.3914,9.4979,75266,0
2012-09-27,9.522,9.636,9.3298,9.606,56077,0
2012-09-28,9.544,9.55,9.361,9.361,46066,0
2012-10-01,9.4455,9.628,9.3836,9.4376,77977,0
2012-10-02,9.4979,9.4979,9.2919,9.4524,164795,0
2012-10-03,9.4672,9.53,9.3298,9.3836,72002,0
2012-10-04,9.3914,9.483,9.169,9.4751,84463,0
2012-10-05,9.483,9.69,9.3757,9.514,96628,0
2012-10-08,9.483,9.59,9.3532,9.49,38795,0
2012-10-09,9.4751,9.4751,9.1231,9.2841,124693,0
2012-10-10,9.3298,9.574,9.2077,9.506,92706,0
2012-10-11,9.606,9.818,9.514,9.75,77928,0
2012-10-12,9.736,9.798,9.598,9.72,107629,0
2012-10-15,9.72,9.72,9.4217,9.49,60726,0
2012-10-16,9.575,9.698,9.49,9.644,97233,0
2012-10-17,9.682,9.882,9.544,9.836,110585,0
2012-10-18,9.798,9.798,9.606,9.614,112818,0
2012-10-19,9.49,9.514,9.1154,9.2376,143652,0
2012-10-22,9.1919,9.4919,9.1843,9.4217,56280,0
2012-10-23,9.3298,9.628,9.3298,9.518,82668,0
2012-10-24,9.544,9.544,9.398,9.4603,68716,0
2012-10-25,9.567,9.59,9.3072,9.53,140862,0
2012-10-26,9.4979,9.514,7.997,8.3034,556786,0
2012-10-31,8.288,8.6327,8.1502,8.1809,235019,0
2012-11-01,8.2037,8.5407,8.1349,8.4873,156531,0
2012-11-02,8.4488,8.5638,8.2421,8.4182,234768,0
2012-11-05,8.403,8.4796,8.2651,8.2727,184095,0
2012-11-06,8.2804,8.3072,8.1196,8.1196,185561,0
2012-11-07,8.0888,8.1578,7.9357,7.9818,211278,0
2012-11-08,7.9818,8.0888,7.8515,7.8515,258297,0
2012-11-09,7.8284,8.02,7.8284,7.9051,164717,0
2012-11-12,7.9127,7.9663,7.8055,7.8668,49891,0
2012-11-13,7.8896,8.02,7.7902,7.8132,72017,0
2012-11-14,7.8284,7.8284,7.5987,7.6523,129519,0
2012-11-15,7.545,7.7134,7.545,7.6523,87061,0
2012-11-16,7.591,7.7518,7.591,7.6983,139295,0
2012-11-19,7.7754,7.9916,7.7754,7.9839,66707,0
2012-11-20,7.9222,7.9222,7.7136,7.8141,110058,0
2012-11-21,7.7987,7.9762,7.7987,7.8604,118977,0
2012-11-23,7.9222,8.0147,7.8759,7.9222,31351,0
2012-11-26,7.9145,8.0495,7.9145,8.0071,46584,0
2012-11-27,8.0071,8.1074,7.9454,8.0612,61765,0
2012-11-28,7.9994,8.231,7.8063,8.1693,87105,0
2012-11-29,8.2928,8.4859,8.2619,8.4086,98547,0
2012-11-30,8.4395,8.4936,8.2233,8.3699,129865,0
2012-12-03,8.4166,8.4166,8.0689,8.1307,96473,0
2012-12-04,8.9645,9.0495,8.5785,8.6558,571842,0
2012-12-05,8.8718,8.8797,8.6865,8.7098,364966,0
2012-12-06,8.7637,8.9338,8.7251,8.7946,433542,0
2012-12-07,8.9104,9.0957,8.8179,9.0495,289253,0
2012-12-10,9.1344,9.4811,8.9724,9.0341,632636,0
2012-12-11,8.7734,9.789,8.6441,9.574,673381,0
2012-12-12,9.4999,9.546,8.8665,8.8757,405789,0
2012-12-13,8.913,9.0992,8.8106,8.941,269297,0
2012-12-14,8.8665,8.941,8.7082,8.8106,248300,0
2012-12-17,8.8385,9.0061,8.7547,9.0061,187604,0
2012-12-18,9.0061,9.36,8.9875,9.314,170251,0
2012-12-19,9.3414,9.4346,9.2764,9.313,141207,0
2012-12-20,9.313,9.574,9.2483,9.2851,122101,0
2012-12-21,9.1738,9.1738,8.9501,9.0434,602983,0
2012-12-24,8.8477,9.1641,8.8477,8.9969,57173,0
2012-12-26,8.9969,9.1644,8.8477,8.9596,96761,0
2012-12-27,9.0155,9.2928,8.9689,9.1179,119397,0
2012-12-28,9.0899,9.1738,8.8757,8.9596,83778,0
2012-12-31,8.941,9.2851,8.9143,9.2667,140523,0
2013-01-02,9.4346,9.583,9.4257,9.509,154727,0
2013-01-03,9.4811,9.556,9.3512,9.3874,77240,0
2013-01-04,9.397,9.519,9.2686,9.3228,101205,0
2013-01-07,9.2386,9.3326,9.0248,9.313,86887,0
2013-01-08,9.2764,9.2851,9.0248,9.0713,72878,0
2013-01-09,9.0713,9.2483,9.0713,9.2202,98777,0
2013-01-10,9.2851,9.3688,9.1487,9.36,184054,0
2013-01-11,9.3786,9.4999,9.3414,9.3786,115326,0
2013-01-14,9.4534,9.4534,9.313,9.3786,92695,0
2013-01-15,9.313,9.519,9.313,9.4445,66983,0
2013-01-16,9.4069,9.4999,9.3874,9.397,55415,0
2013-01-17,9.4346,9.723,9.4158,9.639,54085,0
2013-01-18,9.657,9.706,9.4623,9.49,55982,0
2013-01-22,9.4811,9.76,9.397,9.751,120107,0
2013-01-23,9.713,9.77,9.649,9.696,162171,0
2013-01-24,9.696,10.04,9.667,9.806,169151,0
2013-01-25,9.928,10.096,9.76,9.928,126088,0
2013-01-28,9.928,10.068,9.882,9.966,110241,0
2013-01-29,9.928,10.076,9.706,10.076,68625,0
2013-01-30,10.096,10.151,9.938,10.096,147219,0
2013-01-31,10.105,10.179,9.938,10.059,204701,0
2013-02-01,9.537,10.16,9.313,9.947,364976,0
2013-02-04,9.816,10.076,9.799,10.04,248906,0
2013-02-05,10.076,10.076,9.928,10.031,176419,0
2013-02-06,9.772,10.245,9.772,10.218,68158,0
2013-02-07,10.218,10.292,10.143,10.143,143890,0
2013-02-08,10.133,10.366,10.068,10.086,80159,0
2013-02-11,10.04,10.076,9.863,9.947,100645,0
2013-02-12,9.983,10.235,9.928,10.179,41920,0
2013-02-13,10.263,10.366,10.143,10.366,57728,0
2013-02-14,10.366,10.449,10.32,10.337,27361,0
2013-02-15,10.301,10.311,10.125,10.151,87101,0
2013-02-19,10.133,10.395,10.133,10.356,165477,0
2013-02-20,10.395,10.617,10.292,10.395,139120,0
2013-02-21,10.395,10.488,10.346,10.469,80784,0
2013-02-22,10.552,10.645,10.478,10.645,66618,0
2013-02-25,10.665,10.757,10.435,10.533,173839,0
2013-02-26,10.627,10.852,10.599,10.75,121017,0
2013-02-27,10.759,10.824,10.646,10.674,76320,0
2013-02-28,10.693,10.786,10.28,10.327,194996,0
2013-03-01,10.3,10.608,10.206,10.599,107404,0
2013-03-04,10.599,10.599,9.905,9.934,109596,0
2013-03-05,10.028,10.083,9.952,10.056,57626,0
2013-03-06,10.064,10.083,9.811,9.858,97944,0
2013-03-07,9.878,9.971,9.701,9.971,57464,0
2013-03-08,10.073,10.073,9.914,10.018,49787,0
2013-03-11,10.036,10.083,9.764,9.811,56653,0
2013-03-12,9.848,9.979,9.784,9.971,102062,0
2013-03-13,9.952,10.177,9.868,10.149,61940,0
2013-03-14,10.13,10.374,10.13,10.261,73621,0
2013-03-15,10.28,10.599,10.28,10.429,257764,0
2013-03-18,10.327,10.365,10.224,10.271,46208,0
2013-03-19,10.327,10.411,10.177,10.271,45199,0
2013-03-20,10.318,10.786,10.224,10.768,131189,0
2013-03-21,10.666,10.834,10.543,10.786,119814,0
2013-03-22,10.815,10.974,10.759,10.909,51907,0
2013-03-25,10.965,10.965,10.478,10.599,50940,0
2013-03-26,10.693,10.693,10.562,10.674,26867,0
2013-03-27,10.627,10.75,10.505,10.721,27031,0
2013-03-28,10.759,10.759,10.318,10.365,141940,0
2013-04-01,10.384,10.543,10.13,10.384,198073,0
2013-04-02,10.468,10.488,10.224,10.403,83247,0
2013-04-03,10.468,10.533,10.13,10.13,80668,0
2013-04-04,10.112,10.251,10.112,10.234,89241,0
2013-04-05,10.083,10.336,10.083,10.215,71094,0
2013-04-08,10.215,10.215,9.999,10.083,52571,0
2013-04-09,10.13,10.332,9.868,9.886,95309,0
2013-04-10,10.112,10.411,9.952,10.327,97233,0
2013-04-11,10.345,10.403,10.158,10.196,63530,0
2013-04-12,10.083,10.294,10.083,10.261,48166,0
2013-04-15,10.158,10.158,9.717,9.801,106018,0
2013-04-16,9.905,9.905,9.642,9.755,107036,0
2013-04-17,9.642,9.731,9.3522,9.3522,89308,0
2013-04-18,9.398,9.801,9.286,9.4643,197666,0
2013-04-19,9.531,9.82,9.531,9.68,85165,0
2013-04-22,9.764,9.764,9.567,9.717,150414,0
2013-04-23,9.699,9.914,9.699,9.858,109608,0
2013-04-24,9.905,10.046,9.886,9.971,133187,0
2013-04-25,10.064,10.186,10.018,10.102,53156,0
2013-04-26,10.102,10.26,9.895,9.905,120382,0
2013-04-29,9.914,10.064,9.905,9.942,35722,0
2013-04-30,10.018,10.14,10.018,10.112,76784,0
2013-05-01,10.036,10.102,9.596,9.605,114762,0
2013-05-02,9.661,9.848,9.633,9.793,37509,0
2013-05-03,9.952,10.083,9.934,10.018,73771,0
2013-05-06,10.046,10.196,9.962,10.092,28778,0
2013-05-07,10.046,10.167,10.046,10.167,35675,0
2013-05-08,11.096,11.247,10.355,10.458,173097,0
2013-05-09,10.186,10.505,10.186,10.384,121595,0
2013-05-10,10.309,10.365,10.121,10.3,81662,0
2013-05-13,10.234,10.35,10.234,10.327,39012,0
2013-05-14,10.327,10.386,10.271,10.318,106453,0
2013-05-15,10.234,10.369,10.234,10.325,71022,0
2013-05-16,10.318,10.552,10.309,10.478,108587,0
2013-05-17,10.496,10.646,10.216,10.608,82648,0
2013-05-20,10.468,10.834,10.429,10.824,95082,0
2013-05-21,10.666,10.965,10.666,10.909,76256,0
2013-05-22,10.88,10.965,10.505,10.581,67272,0
2013-05-23,10.552,10.693,10.431,10.646,47429,0
2013-05-24,10.572,10.627,10.519,10.552,97361,0
2013-05-28,10.684,11.021,10.666,10.909,132999,0
2013-05-29,10.862,10.862,10.599,10.721,78050,0
2013-05-30,10.731,10.899,10.701,10.815,80668,0
2013-05-31,10.696,10.859,10.535,10.65,97493,0
2013-06-03,10.712,10.891,10.627,10.854,121324,0
2013-06-04,10.835,10.874,10.684,10.787,64723,0
2013-06-05,10.806,10.874,10.656,10.675,82182,0
2013-06-06,10.646,10.779,10.457,10.666,72620,0
2013-06-07,10.731,10.835,10.666,10.702,74241,0
2013-06-10,10.731,10.826,10.637,10.759,68098,0
2013-06-11,10.581,10.741,10.581,10.598,20239,0
2013-06-12,10.712,10.874,10.362,10.419,69690,0
2013-06-13,10.392,10.675,10.372,10.627,71999,0
2013-06-14,10.581,10.581,10.353,10.353,49392,0
2013-06-17,10.486,10.486,10.24,10.268,85770,0
2013-06-18,10.316,10.504,10.316,10.428,77764,0
2013-06-19,10.447,10.447,10.344,10.362,51017,0
2013-06-20,10.231,10.278,10.032,10.069,76117,0
2013-06-21,10.118,10.212,10.013,10.183,160286,0
2013-06-24,10.042,10.088,9.882,9.882,73383,0
2013-06-25,9.975,10.013,9.845,9.957,95128,0
2013-06-26,10.023,10.098,9.947,10.051,84845,0
2013-06-27,10.108,10.203,10.108,10.163,101015,0
2013-06-28,10.108,10.287,10.088,10.163,126785,0
2013-07-01,10.231,10.486,10.183,10.467,62860,0
2013-07-02,10.428,10.693,10.343,10.637,84355,0
2013-07-03,10.542,10.816,10.542,10.759,27847,0
2013-07-05,10.759,10.967,10.721,10.949,54132,0
2013-07-08,10.995,11.09,10.881,11.005,74684,0
2013-07-09,10.939,11.326,10.939,11.232,137706,0
2013-07-10,11.193,11.279,11.147,11.241,124434,0
2013-07-11,11.346,11.512,11.251,11.364,67208,0
2013-07-12,11.317,11.61,11.317,11.543,93438,0
2013-07-15,11.535,11.543,11.392,11.487,148164,0
2013-07-16,11.505,11.61,11.43,11.582,105231,0
2013-07-17,11.666,12.092,11.562,11.6,74153,0
2013-07-18,11.666,11.808,11.562,11.6,96364,0
2013-07-19,11.582,11.666,11.535,11.666,40450,0
2013-07-22,11.61,11.666,11.572,11.666,43655,0
2013-07-23,11.676,11.704,11.402,11.458,77596,0
2013-07-24,11.552,11.676,11.402,11.43,57745,0
2013-07-25,11.373,11.487,11.223,11.346,66810,0
2013-07-26,11.232,11.535,11.062,11.156,44029,0
2013-07-29,11.156,11.354,10.958,11.033,66287,0
2013-07-30,11.118,11.118,10.976,10.995,69997,0
2013-07-31,11.015,11.029,10.702,10.721,142937,0
2013-08-01,10.854,10.854,10.59,10.646,64400,0
2013-08-02,10.561,10.796,10.496,10.627,91865,0
2013-08-05,10.581,11.26,10.581,11.241,105862,0
2013-08-06,11.165,11.241,10.864,11.147,185799,0
2013-08-07,10.873,10.873,9.957,10.607,185391,0
2013-08-08,10.59,10.675,10.457,10.467,93655,0
2013-08-09,10.401,10.532,10.372,10.392,81077,0
2013-08-12,10.212,10.401,10.212,10.248,94421,0
2013-08-13,10.212,10.334,10.155,10.287,46353,0
2013-08-14,10.258,10.353,10.146,10.163,80134,0
2013-08-15,9.917,10.117,9.755,10.098,133403,0
2013-08-16,10.012,10.183,9.983,10.126,77855,0
2013-08-19,10.088,10.193,10.088,10.193,101166,0
2013-08-20,10.173,10.24,9.983,10.231,68922,0
2013-08-21,10.155,10.231,10.078,10.163,60954,0
2013-08-22,10.163,10.384,10.163,10.335,27314,0
2013-08-23,10.326,10.411,10.278,10.308,44650,0
2013-08-26,10.088,10.374,10.088,10.308,38335,0
2013-08-27,10.203,10.364,10.173,10.278,98304,0
2013-08-28,10.278,10.335,10.24,10.288,83371,0
2013-08-29,10.288,10.564,10.288,10.555,66878,0
2013-08-30,10.506,10.535,10.44,10.459,84458,0
2013-09-03,10.574,10.706,10.489,10.688,115062,0
2013-09-04,10.67,10.745,10.564,10.63,110862,0
2013-09-05,10.611,10.792,10.564,10.764,42667,0
2013-09-06,10.811,10.897,10.688,10.859,72018,0
2013-09-09,10.897,11.354,10.792,11.345,105534,0
2013-09-10,11.402,11.611,11.316,11.611,75425,0
2013-09-11,11.611,11.611,11.372,11.421,115398,0
2013-09-12,11.421,11.553,11.24,11.258,61497,0
2013-09-13,11.307,11.402,11.136,11.316,43254,0
2013-09-16,11.44,11.528,11.258,11.325,54417,0
2013-09-17,11.307,11.421,11.154,11.382,44359,0
2013-09-18,11.354,11.458,11.144,11.297,68516,0
2013-09-19,11.163,11.364,11.136,11.325,77809,0
2013-09-20,11.335,11.536,11.24,11.43,138687,0
2013-09-23,11.43,11.715,11.325,11.583,42013,0
2013-09-24,11.553,11.553,11.382,11.536,129556,0
2013-09-25,11.516,11.516,11.316,11.392,42344,0
2013-09-26,11.364,11.364,11.154,11.25,71976,0
2013-09-27,11.183,11.192,11.04,11.116,45915,0
2013-09-30,11.021,11.231,10.964,11.126,148189,0
2013-10-01,11.154,11.183,11.05,11.059,68390,0
2013-10-02,11.021,11.106,10.973,11.002,89316,0
2013-10-03,10.945,11.106,10.907,11.021,129240,0
2013-10-04,10.964,11.002,10.801,10.811,25007,0
2013-10-07,10.706,10.764,10.611,10.62,47987,0
2013-10-08,10.65,10.755,10.449,10.535,146787,0
2013-10-09,10.545,10.602,10.489,10.535,103602,0
2013-10-10,10.67,10.755,10.516,10.63,44972,0
2013-10-11,10.574,11.002,10.574,10.916,42729,0
2013-10-14,10.821,11.192,10.555,11.04,71136,0
2013-10-15,10.982,11.116,10.831,10.945,50557,0
2013-10-16,11.059,11.059,10.85,10.935,32441,0
2013-10-17,10.935,11.03,10.869,10.982,73552,0
2013-10-18,11.097,11.097,10.897,11.012,73235,0
2013-10-21,11.059,11.154,10.955,10.992,64200,0
2013-10-22,11.05,11.154,10.982,11.078,69349,0
2013-10-23,10.982,11.553,10.945,11.458,189764,0
2013-10-24,11.44,11.697,11.221,11.553,224542,0
2013-10-25,11.601,11.734,11.536,11.601,152463,0
2013-10-28,11.601,11.668,11.345,11.478,85003,0
2013-10-29,11.543,11.583,11.268,11.468,252913,0
2013-10-30,11.506,11.536,11.25,11.43,125668,0
2013-10-31,11.44,11.543,11.372,11.402,85334,0
2013-11-01,10.002,10.469,9.0983,9.518,655344,0
2013-11-04,9.528,9.841,9.4316,9.518,313224,0
2013-11-05,9.4692,9.518,9.2125,9.2222,201188,0
2013-11-06,9.3072,9.3072,9.2028,9.2125,87842,0
2013-11-07,9.289,9.289,8.9936,9.1269,147419,0
2013-11-08,9.1174,9.3933,9.1174,9.2696,97298,0
2013-11-11,9.2793,9.4128,9.0907,9.3562,181401,0
2013-11-12,9.2984,9.4504,9.2696,9.3562,85913,0
2013-11-13,9.1461,9.508,9.1461,9.4504,145346,0
2013-11-14,9.4217,9.518,9.3836,9.4217,50646,0
2013-11-15,9.4029,9.4415,9.2299,9.2589,233254,0
2013-11-18,9.2686,9.3933,9.2493,9.2974,157379,0
2013-11-19,9.3258,9.3552,9.2202,9.3062,109749,0
2013-11-20,9.3356,9.4692,9.2783,9.3738,57428,0
2013-11-21,9.4217,9.691,9.3552,9.642,132885,0
2013-11-22,9.605,9.711,9.519,9.556,107872,0
2013-11-25,9.595,9.701,9.509,9.585,107560,0
2013-11-26,9.624,9.921,9.595,9.873,122360,0
2013-11-27,9.797,9.978,9.701,9.96,53258,0
2013-11-29,10.017,10.017,9.797,9.873,34439,0
2013-12-02,9.844,9.844,9.2202,9.4791,154565,0
2013-12-03,9.4989,9.711,9.4692,9.633,91093,0
2013-12-04,9.624,9.719,9.4504,9.489,63047,0
2013-12-05,9.537,9.584,9.3836,9.575,46734,0
2013-12-06,9.642,9.873,9.556,9.711,58887,0
2013-12-09,9.691,9.825,9.595,9.749,101098,0
2013-12-10,9.739,9.797,9.585,9.585,103182,0
2013-12-11,9.605,9.605,9.4415,9.489,82441,0
2013-12-12,9.4603,9.546,9.3836,9.4989,98075,0
2013-12-13,9.509,9.575,9.3933,9.4415,55344,0
2013-12-16,9.4791,9.595,9.4504,9.4989,67018,0
2013-12-17,9.565,9.565,9.4603,9.4989,75434,0
2013-12-18,9.537,9.642,9.4128,9.595,126007,0
2013-12-19,9.546,9.595,9.4128,9.575,46693,0
2013-12-20,9.595,9.605,9.509,9.595,343068,0
2013-12-23,9.595,9.624,9.519,9.595,154982,0
2013-12-24,9.595,9.615,9.585,9.595,83513,0
2013-12-26,9.595,9.605,9.546,9.556,65766,0
2013-12-27,9.595,9.854,9.537,9.844,178953,0
2013-12-30,9.805,9.911,9.787,9.797,55448,0
2013-12-31,9.787,10.055,9.787,10.036,101667,0
2014-01-02,9.978,9.978,9.805,9.883,49629,0
2014-01-03,9.873,9.94,9.844,9.854,41258,0
2014-01-06,9.901,9.901,9.719,9.749,50236,0
2014-01-07,9.757,9.901,9.749,9.777,47944,0
2014-01-08,9.739,9.987,9.739,9.805,64516,0
2014-01-09,9.863,9.94,9.739,9.911,55864,0
2014-01-10,9.94,10.027,9.883,9.997,136846,0
2014-01-13,9.97,10.007,9.652,9.777,57115,0
2014-01-14,9.815,9.978,9.671,9.844,163946,0
2014-01-15,9.844,10.516,9.825,10.478,179683,0
2014-01-16,10.419,10.689,10.419,10.67,85961,0
2014-01-17,10.631,10.65,10.458,10.458,38459,0
2014-01-21,10.468,10.985,10.438,10.975,99431,0
2014-01-22,10.967,10.967,10.602,10.717,140704,0
2014-01-23,10.641,10.689,10.583,10.67,106726,0
2014-01-24,10.602,10.641,10.438,10.497,68033,0
2014-01-27,10.342,10.544,10.296,10.41,45649,0
2014-01-28,10.458,10.458,10.16,10.372,91703,0
2014-01-29,10.266,10.362,10.027,10.103,75145,0
2014-01-30,10.16,10.41,10.123,10.17,93072,0
2014-01-31,10.036,10.506,9.969,10.401,186518,0
2014-02-03,10.342,10.362,9.863,10.046,106586,0
2014-02-04,10.046,10.093,9.911,9.97,69628,0
2014-02-05,9.3836,9.3836,8.9374,9.115,607738,0
2014-02-06,9.1054,9.1054,8.9711,8.9807,118797,0
2014-02-07,9.0094,9.0458,8.7887,8.7887,139978,0
2014-02-10,8.7887,8.8176,8.6352,8.6736,125493,0
2014-02-11,8.7024,8.8847,8.6736,8.875,160520,0
2014-02-12,8.9615,8.9711,8.7887,8.8079,115454,0
2014-02-13,8.7216,9.0236,8.6543,8.9711,52921,0
2014-02-14,8.9807,9.0765,8.8079,9.0477,72528,0
2014-02-18,8.9711,9.2106,8.9711,9.115,71372,0
2014-02-19,9.0573,9.0958,8.8272,8.8272,52483,0
2014-02-20,8.8079,8.9422,8.7311,8.9039,115464,0
2014-02-21,8.9519,8.9711,8.8272,8.8654,114894,0
2014-02-24,8.8943,9.1917,8.7695,8.9135,141384,0
2014-02-25,8.9038,9.1069,8.8747,8.9909,152938,0
2014-02-26,8.9716,9.1748,8.9232,9.0489,59100,0
2014-02-27,8.9813,9.2716,8.9619,9.2038,95663,0
2014-02-28,9.2425,9.32,9.078,9.1263,78172,0
2014-03-03,9.0683,9.2716,8.9135,9.0586,71558,0
2014-03-04,9.1748,9.649,9.1748,9.4741,154175,0
2014-03-05,9.4366,9.542,9.3776,9.4366,55786,0
2014-03-06,9.4554,9.533,9.3492,9.4168,44504,0
2014-03-07,9.4939,9.514,9.2812,9.4069,104619,0
2014-03-10,9.359,9.4939,9.2425,9.4267,61792,0
2014-03-11,9.4366,9.542,9.359,9.4267,74377,0
2014-03-12,9.3776,9.484,9.3298,9.397,55526,0
2014-03-13,9.4465,9.4643,9.1748,9.1941,62716,0
2014-03-14,9.1941,9.2619,9.1651,9.2038,46622,0
2014-03-17,9.2425,9.4366,9.2038,9.2716,116345,0
2014-03-18,9.3004,9.716,9.2425,9.708,275555,0
2014-03-19,9.658,9.785,9.649,9.688,100392,0
2014-03-20,9.668,9.813,9.629,9.698,92999,0
2014-03-21,9.765,9.987,9.678,9.969,280217,0
2014-03-24,9.93,9.949,9.668,9.823,110941,0
2014-03-25,9.852,9.959,9.775,9.813,80265,0
2014-03-26,9.91,9.91,9.649,9.649,152098,0
2014-03-27,9.629,9.678,9.571,9.591,116718,0
2014-03-28,9.581,9.658,9.524,9.571,129017,0
2014-03-31,9.591,9.658,9.514,9.533,136006,0
2014-04-01,9.542,9.629,9.4366,9.581,140541,0
2014-04-02,9.601,9.708,9.504,9.688,74227,0
2014-04-03,9.658,9.668,9.4652,9.4741,67074,0
2014-04-04,9.561,9.561,9.2716,9.2909,122167,0
2014-04-07,9.359,9.359,9.0005,9.0586,108194,0
2014-04-08,9.0586,9.2812,9.0392,9.1166,148841,0
2014-04-09,9.1941,9.2522,9.1166,9.1845,61950,0
2014-04-10,9.1457,9.1941,8.9425,8.9522,179129,0
2014-04-11,8.9135,8.9909,8.8283,8.9425,83478,0
2014-04-14,9.0005,9.2231,8.9038,8.9522,69365,0
2014-04-15,8.9522,9.136,8.8408,9.078,86893,0
2014-04-16,9.0586,9.165,8.962,9.136,63426,0
2014-04-17,9.0877,9.2425,9.0586,9.1748,39832,0
2014-04-21,9.2522,9.542,9.1941,9.4168,208984,0
2014-04-22,9.397,9.561,9.32,9.3874,57139,0
2014-04-23,9.397,9.4168,9.2619,9.2909,70135,0
2014-04-24,9.2716,9.3102,8.6908,8.6908,163568,0
2014-04-25,8.6328,8.6811,8.4295,8.5651,92534,0
2014-04-28,8.5651,8.5868,8.4005,8.4392,128175,0
2014-04-29,8.4683,8.478,8.2747,8.2844,52408,0
2014-04-30,8.2264,8.2651,8.0811,8.207,99894,0
2014-05-01,8.1585,8.2264,7.994,8.0908,101910,0
2014-05-02,8.0908,8.265,8.0231,8.1876,84161,0
2014-05-05,8.3133,8.3133,8.0327,8.1973,72261,0
2014-05-06,8.1296,8.1876,7.878,7.878,63726,0
2014-05-07,7.878,8.1401,7.8101,7.8973,82770,0
2014-05-08,8.0327,8.0327,7.7327,7.7521,95592,0
2014-05-09,7.7037,7.8489,7.5972,7.7909,120597,0
2014-05-12,7.7909,8.0037,7.7037,7.9553,97501,0
2014-05-13,7.907,8.0231,7.7917,7.8101,103025,0
2014-05-14,7.5005,7.694,6.9101,6.9101,221127,0
2014-05-15,6.223,6.9004,6.223,6.4939,266017,0
2014-05-16,6.465,6.5326,6.3004,6.465,250664,0
2014-05-19,6.4939,6.7843,6.4939,6.7262,332343,0
2014-05-20,6.6585,6.9004,6.6004,6.8423,272161,0
2014-05-21,6.8907,7.0262,6.7069,6.9681,185015,0
2014-05-22,6.9584,7.0269,6.841,6.8508,95015,0
2014-05-23,6.8214,7.0171,6.8214,7.0171,84117,0
2014-05-27,7.0954,7.3695,7.0563,7.3695,158998,0
2014-05-28,7.3009,7.4183,7.2374,7.2911,121773,0
2014-05-29,7.2813,7.3597,7.2128,7.2324,97322,0
2014-05-30,7.2618,7.3107,7.115,7.1346,129726,0
2014-06-02,7.1736,7.3391,6.8214,6.8312,147939,0
2014-06-03,6.792,6.8605,6.7528,6.7626,148388,0
2014-06-04,6.7724,6.792,6.6453,6.6647,151698,0
2014-06-05,6.7626,6.8801,6.5376,6.8801,120324,0
2014-06-06,6.9388,7.0073,6.8018,6.9388,139918,0
2014-06-09,6.9094,6.9681,6.7724,6.929,155687,0
2014-06-10,6.929,7.0954,6.7431,6.929,147546,0
2014-06-11,6.8038,7.0895,6.8038,7.0171,115627,0
2014-06-12,6.9779,6.9829,6.8458,6.8703,169317,0
2014-06-13,6.8605,6.9486,6.8605,6.929,100659,0
2014-06-16,6.9681,6.9779,6.7137,6.7724,181563,0
2014-06-17,6.7431,7.0367,6.7431,6.9975,142714,0
2014-06-18,7.066,7.066,6.8805,7.0269,183732,0
2014-06-19,7.0269,7.1542,7.0171,7.0465,189977,0
2014-06-20,7.066,7.066,6.9388,6.9779,599015,0
2014-06-23,7.0269,7.0563,6.841,6.9094,102276,0
2014-06-24,6.8703,7.0073,6.6647,6.7039,168179,0
2014-06-25,6.6843,6.7528,6.469,6.6061,238852,0
2014-06-26,6.5767,6.7235,6.4788,6.7039,92960,0
2014-06-27,6.6453,6.7259,6.5669,6.6257,171579,0
2014-06-30,6.6745,6.7333,6.5278,6.6647,132181,0
2014-07-01,6.655,6.8508,6.6257,6.6647,130104,0
2014-07-02,6.7137,6.792,6.6355,6.7724,126804,0
2014-07-03,6.8312,6.8997,6.7626,6.8801,55547,0
2014-07-07,6.8801,6.8801,6.6355,6.6745,99214,0
2014-07-08,6.6453,6.6453,6.4494,6.4788,130021,0
2014-07-09,6.4788,6.5473,6.4103,6.4494,61674,0
2014-07-10,6.4103,6.4396,6.3321,6.3614,117348,0
2014-07-11,6.3321,6.6061,6.2635,6.2733,179937,0
2014-07-14,6.3125,6.3223,6.0824,6.1852,203296,0
2014-07-15,6.2048,6.2537,6.1168,6.1656,75868,0
2014-07-16,6.2048,6.2439,6.1265,6.1265,115573,0
2014-07-17,6.107,6.146,6.0482,6.0678,166623,0
2014-07-18,6.1168,6.2019,6.0482,6.1558,127219,0
2014-07-21,6.107,6.2048,6.107,6.1461,54066,0
2014-07-22,6.1754,6.3855,6.1754,6.2635,69822,0
2014-07-23,6.2929,6.2929,6.0189,6.0776,198746,0
2014-07-24,6.0678,6.1168,5.9307,6.0091,387267,0
2014-07-25,5.9895,5.9895,5.9015,5.9307,479662,0
2014-07-28,5.9209,5.9601,5.8721,5.9112,200220,0
2014-07-29,5.9209,6.0286,5.9112,5.9209,101520,0
2014-07-30,5.9503,6.058,5.9209,5.9699,120177,0
2014-07-31,5.8819,5.9993,5.8329,5.8525,291581,0
2014-08-01,6.4396,6.7724,6.2635,6.6257,552224,0
2014-08-04,6.6745,6.8018,6.6159,6.6647,195595,0
2014-08-05,6.6159,6.8801,6.6159,6.7137,303145,0
2014-08-06,6.6453,6.9094,6.6453,6.8703,125993,0
2014-08-07,6.8605,6.9094,6.6843,6.7431,96163,0
2014-08-08,6.8312,6.9192,6.7088,6.841,126501,0
2014-08-11,6.841,7.0465,6.7646,6.9388,128873,0
2014-08-12,6.929,6.9584,6.6745,6.7039,64870,0
2014-08-13,6.7724,6.841,6.655,6.6843,107191,0
2014-08-14,6.6745,6.7724,6.6526,6.7333,73184,0
2014-08-15,6.7352,6.7499,6.5278,6.5571,106918,0
2014-08-18,6.6159,6.7039,6.5669,6.6941,126077,0
2014-08-19,6.7235,6.8605,6.7039,6.8018,222712,0
2014-08-20,6.7822,6.8508,6.6257,6.6355,102519,0
2014-08-21,6.6159,6.8508,6.4984,6.8508,156145,0
2014-08-22,6.7235,6.9877,6.7235,6.929,80946,0
2014-08-25,6.9584,7.4281,6.9094,7.2324,220297,0
2014-08-26,7.252,7.5358,7.2128,7.4966,210476,0
2014-08-27,7.4771,7.5456,7.3597,7.5358,164963,0
2014-08-28,7.4666,7.5457,7.2787,7.3281,113181,0
2014-08-29,7.3182,7.4369,7.2787,7.338,111489,0
2014-09-02,7.3973,7.8522,7.3776,7.5358,162350,0
2014-09-03,7.5358,7.605,7.2787,7.2886,144589,0
2014-09-04,7.071,7.4468,7.071,7.2886,81947,0
2014-09-05,7.249,7.3479,7.1996,7.3182,95115,0
2014-09-08,7.3182,7.3578,7.1798,7.338,82811,0
2014-09-09,7.3083,7.3479,6.9919,7.2193,139912,0
2014-09-10,7.16,7.2589,7.1303,7.2391,93866,0
2014-09-11,7.1699,7.3578,7.1106,7.3281,131156,0
2014-09-12,7.2589,7.2985,7.16,7.2688,95271,0
2014-09-15,7.2787,7.2787,7.1303,7.1798,121180,0
2014-09-16,7.1204,7.4028,7.1204,7.338,104238,0
2014-09-17,7.2787,7.5951,7.2787,7.4369,124642,0
2014-09-18,7.4962,7.4962,7.1699,7.3973,225149,0
2014-09-19,7.4567,7.4567,7.2787,7.3083,604044,0
2014-09-22,7.2985,7.2985,7.0611,7.0908,112581,0
2014-09-23,7.0908,7.0908,6.8534,6.9128,121690,0
2014-09-24,6.9029,7.0018,6.893,6.9325,70645,0
2014-09-25,6.9128,6.9128,6.6457,6.7644,165048,0
2014-09-26,6.7743,6.8534,6.7348,6.7842,48963,0
2014-09-29,6.6853,6.7644,6.6556,6.7249,96837,0
2014-09-30,6.7446,6.9523,6.6754,6.715,222084,0
2014-10-01,6.7644,6.7941,6.49,6.7348,181115,0
2014-10-02,6.7249,6.8336,6.4381,6.6754,121681,0
2014-10-03,6.7644,6.7644,6.5716,6.6853,206738,0
2014-10-06,6.7249,6.7249,6.537,6.5469,154912,0
2014-10-07,6.5271,6.5765,6.3787,6.4282,77954,0
2014-10-08,6.3985,6.4974,6.1809,6.4974,128549,0
2014-10-09,6.4677,6.4677,6.1315,6.1513,194435,0
2014-10-10,6.1117,6.3392,6.0425,6.0623,180556,0
2014-10-13,6.0623,6.2007,5.9634,6.1414,85734,0
2014-10-14,6.2699,6.5221,6.1908,6.3985,89217,0
2014-10-15,6.2897,6.8336,6.2502,6.7941,125760,0
2014-10-16,6.7506,6.9721,6.6655,6.7743,117869,0
2014-10-17,6.893,6.9325,6.5963,6.7842,128734,0
2014-10-20,6.7051,6.9325,6.7051,6.8336,99464,0
2014-10-21,6.7644,6.893,6.715,6.7545,67888,0
2014-10-22,6.804,6.804,6.4381,6.4578,134444,0
2014-10-23,6.5073,6.8534,6.5073,6.715,76669,0
2014-10-24,6.7348,6.7446,6.2156,6.537,377590,0
2014-10-27,6.4677,6.4875,6.3688,6.3985,64973,0
2014-10-28,6.4183,7.0018,6.3886,7.0018,146542,0
2014-10-29,6.9919,7.1501,6.8139,7.0611,93393,0
2014-10-30,7.0611,7.1204,6.5765,7.0512,102210,0
2014-10-31,7.2292,7.2886,6.7842,7.0215,196432,0
2014-11-03,7.0117,7.2091,6.9325,7.0809,161755,0
2014-11-04,7.1699,7.2391,7.0117,7.2292,53402,0
2014-11-05,7.2688,7.4171,7.1007,7.2985,89584,0
2014-11-06,7.3281,7.338,7.1872,7.2589,36572,0
2014-11-07,7.2787,7.2787,6.9721,7.1106,64351,0
2014-11-10,7.0908,7.3776,7.0809,7.2589,89347,0
2014-11-11,7.2292,7.2787,7.1106,7.2292,75664,0
2014-11-12,7.2094,7.2391,7.0809,7.2094,85321,0
2014-11-13,7.249,7.338,7.0908,7.1106,118082,0
2014-11-14,7.1106,7.1996,6.9721,7.1501,101078,0
2014-11-17,7.0117,7.0957,6.804,6.8831,167991,0
2014-11-18,6.8831,6.9622,6.7249,6.9227,109840,0
2014-11-19,6.8435,6.9029,6.5896,6.6853,206292,0
2014-11-20,6.6457,6.7249,6.5864,6.715,98380,0
2014-11-21,6.8534,7.0117,6.7051,7.0018,161542,0
2014-11-24,6.9622,7.2193,6.9622,7.1402,109269,0
2014-11-25,7.1699,7.3776,7.1402,7.16,318354,0
2014-11-26,7.14,7.27,6.98,7.19,55232,0
2014-11-28,7.17,7.23,7.1,7.17,68406,0
2014-12-01,7.03,7.24,7.022,7.16,101187,0
2014-12-02,7.17,7.39,7.06,7.31,50278,0
2014-12-03,7.32,7.42,7.22,7.29,103215,0
2014-12-04,7.25,7.42,7.25,7.4,163750,0
2014-12-05,7.4,7.57,7.39,7.45,134544,0
2014-12-08,7.38,7.55,7.35,7.39,75200,0
2014-12-09,7.3,7.72,7.3,7.72,197187,0
2014-12-10,7.7,7.79,7.54,7.54,119593,0
2014-12-11,7.62,7.76,7.51,7.54,117062,0
2014-12-12,7.42,7.62,7.32,7.5,73025,0
2014-12-15,7.52,7.72,7.38,7.4,119706,0
2014-12-16,7.37,7.61,7.25,7.43,147944,0
2014-12-17,7.41,7.6,7.17,7.57,176065,0
2014-12-18,7.6,7.75,7.46,7.55,92053,0
2014-12-19,7.48,7.92,7.47,7.74,397028,0
2014-12-22,7.72,7.83,7.675,7.77,79893,0
2014-12-23,7.7,7.83,7.55,7.63,85314,0
2014-12-24,7.62,7.76,7.62,7.76,25859,0
2014-12-26,7.8,7.81,7.7446,7.77,33934,0
2014-12-29,7.8,7.86,7.7401,7.77,47771,0
2014-12-30,7.77,7.8,7.67,7.7,67452,0
2014-12-31,7.7,7.94,7.7,7.76,101922,0
2015-01-02,7.84,7.93,7.69,7.88,83394,0
2015-01-05,7.8,7.95,7.78,7.8,97760,0
2015-01-06,7.81,7.95,7.47,7.48,96502,0
2015-01-07,7.51,7.57,7.25,7.32,115299,0
2015-01-08,7.44,7.54,7.3,7.54,53418,0
2015-01-09,7.5,7.52,7.39,7.44,32346,0
2015-01-12,7.46,7.48,7.17,7.43,45560,0
2015-01-13,7.47,7.69,7.05,7.2,142244,0
2015-01-14,7.08,7.28,7.03,7.04,65012,0
2015-01-15,7.03,7.18,6.84,6.95,62406,0
2015-01-16,6.97,7,6.75,6.96,109422,0
2015-01-20,6.96,7.02,6.85,7.01,44689,0
2015-01-21,6.9,7.14,6.87,7.11,47392,0
2015-01-22,7.1381,7.35,7.02,7.34,42900,0
2015-01-23,7.32,7.52,7.26,7.5,49791,0
2015-01-26,7.4,7.55,7.37,7.55,109970,0
2015-01-27,7.43,7.6,7.41,7.47,63154,0
2015-01-28,7.52,7.62,7.35,7.44,107392,0
2015-01-29,7.3,7.3,6.66,6.73,257263,0
2015-01-30,6.66,6.72,6.16,6.27,160700,0
2015-02-02,6.32,6.39,6.1,6.23,191216,0
2015-02-03,6.28,6.47,6.24,6.36,157755,0
2015-02-04,6.36,6.49,6.3,6.32,114170,0
2015-02-05,6.32,6.7101,6.31,6.59,197690,0
2015-02-06,6.58,6.8,6.49,6.7,111956,0
2015-02-09,6.66,6.835,6.55,6.55,65023,0
2015-02-10,6.63,6.72,6.52,6.57,67951,0
2015-02-11,6.58,6.78,6.5,6.52,56217,0
2015-02-12,6.59,6.6,6.412,6.48,120646,0
2015-02-13,6.5,6.68,6.5,6.5,86152,0
2015-02-17,6.41,6.6,6.4,6.41,175443,0
2015-02-18,6.36,6.55,6.36,6.51,70333,0
2015-02-19,6.51,6.59,6.4,6.4,52377,0
2015-02-20,6.41,6.58,6.4,6.55,50341,0
2015-02-23,6.6,6.6,6.29,6.32,158706,0
2015-02-24,6.35,6.48,6.3036,6.45,109095,0
2015-02-25,6.48,6.55,6.43,6.5,88173,0
2015-02-26,6.52,6.97,6.48,6.89,143258,0
2015-02-27,6.92,6.97,6.77,6.91,62460,0
2015-03-02,6.87,6.93,6.67,6.82,184900,0
2015-03-03,6.78,6.86,6.74,6.8,50200,0
2015-03-04,6.79,6.79,6.5,6.65,55400,0
2015-03-05,6.65,6.8,6.53,6.65,87600,0
2015-03-06,6.6,6.69,6.48,6.49,63900,0
2015-03-09,6.54,6.59,6.38,6.48,77000,0
2015-03-10,6.43,6.56,6.3,6.38,61600,0
2015-03-11,6.37,6.53,6.31,6.41,134100,0
2015-03-12,6.46,6.54,6.42,6.49,51600,0
2015-03-13,6.5,6.56,6.45,6.49,59200,0
2015-03-16,6.52,6.52,6.31,6.44,66400,0
2015-03-17,6.44,6.44,6.32,6.41,66100,0
2015-03-18,6.43,6.72,6.4,6.66,64400,0
2015-03-19,6.65,6.68,6.63,6.64,46000,0
2015-03-20,6.65,6.73,6.63,6.65,118000,0
2015-03-23,6.62,6.65,6.58,6.59,44600,0
2015-03-24,6.58,6.59,6.48,6.55,76800,0
2015-03-25,6.58,6.58,6.36,6.41,75200,0
2015-03-26,6.37,6.42,6.26,6.29,65400,0
2015-03-27,6.3,6.3,6.1,6.16,60300,0
2015-03-30,6.19,6.25,6.08,6.19,59200,0
2015-03-31,6.13,6.22,6.1,6.18,62170,0
2015-04-01,6.15,6.2,6.04,6.1,53700,0
2015-04-02,6.1,6.13,6.05,6.1,58000,0
2015-04-06,6.09,6.21,6.07,6.2,116100,0
2015-04-07,6.22,6.22,6.14,6.16,39649,0
2015-04-08,6.19,6.2,6.07,6.13,36200,0
2015-04-09,6.16,6.16,6.03,6.08,22722,0
2015-04-10,6.15,6.3,6.03,6.03,46400,0
2015-04-13,6.09,6.19,6.01,6.03,39000,0
2015-04-14,6.04,6.07,5.9,6.04,113500,0
2015-04-15,6.11,6.15,6.05,6.08,83112,0
2015-04-16,6.08,6.15,6.05,6.08,49567,0
2015-04-17,6.07,6.07,5.95,5.97,57800,0
2015-04-20,6.01,6.15,6.005,6.05,67655,0
2015-04-21,6.04,6.06,5.93,5.98,48626,0
2015-04-22,5.96,5.96,5.89,5.9,62746,0
2015-04-23,5.9,5.92,5.87,5.9,94300,0
2015-04-24,5.91,5.92,5.86,5.91,60519,0
2015-04-27,5.96,5.99,5.72,5.78,176000,0
2015-04-28,5.74,5.83,5.72,5.8,163143,0
2015-04-29,5.75,5.9,5.74,5.81,114100,0
2015-04-30,5.75,5.82,5.7,5.7,128600,0
2015-05-01,5.72,5.76,5.67,5.7,76900,0
2015-05-04,5.68,5.95,5.68,5.74,119100,0
2015-05-05,5.74,5.74,5.62,5.63,94400,0
2015-05-06,5.63,5.63,5.52,5.61,58288,0
2015-05-07,5.62,5.62,5.53,5.61,103611,0
2015-05-08,5.63,5.64,5.54,5.59,156200,0
2015-05-11,5.53,5.76,5.53,5.67,133700,0
2015-05-12,5.62,5.67,5.5,5.6,190505,0
2015-05-13,5.54,5.68,5.42,5.55,143800,0
2015-05-14,5.54,5.63,5.5,5.63,195200,0
2015-05-15,5.6,5.61,5.49,5.53,125897,0
2015-05-18,5.55,5.59,5.53,5.59,93917,0
2015-05-19,5.65,5.65,5.49,5.58,137326,0
2015-05-20,5.56,5.62,5.52,5.52,98200,0
2015-05-21,5.49,5.57,5.48,5.49,123400,0
2015-05-22,5.46,5.56,5.4,5.52,916700,0
2015-05-26,5.52,5.53,5.41,5.48,108709,0
2015-05-27,5.46,5.52,5.41,5.52,124100,0
2015-05-28,5.52,5.54,5.46,5.51,126059,0
2015-05-29,5.48,5.5,5.42,5.47,78000,0
2015-06-01,5.46,5.54,5.36,5.42,319297,0
2015-06-02,5.38,5.56,5.37,5.51,296597,0
2015-06-03,5.53,5.62,5.49,5.49,136500,0
2015-06-04,5.44,5.46,5.37,5.41,285100,0
2015-06-05,5.39,5.46,5.26,5.46,130200,0
2015-06-08,5.42,5.54,5.39,5.51,89100,0
2015-06-09,5.49,5.58,5.44,5.48,100801,0
2015-06-10,5.51,5.65,5.5,5.58,386177,0
2015-06-11,5.57,5.62,5.56,5.58,150552,0
2015-06-12,5.58,5.59,5.48,5.55,85700,0
2015-06-15,5.4,5.53,5.38,5.49,116600,0
2015-06-16,5.45,5.52,5.44,5.47,107700,0
2015-06-17,5.51,5.56,5.39,5.4,236400,0
2015-06-18,5.43,5.55,5.26,5.51,480200,0
2015-06-19,5.46,5.67,5.46,5.51,235600,0
2015-06-22,5.55,5.56,5.42,5.48,174700,0
2015-06-23,5.51,5.68,5.47,5.68,376161,0
2015-06-24,5.65,5.68,5.54,5.54,181300,0
2015-06-25,5.54,5.58,5.5,5.53,294900,0
2015-06-26,5.56,5.63,5.47,5.52,3501600,0
2015-06-29,5.49,5.67,5.26,5.28,338100,0
2015-06-30,5.35,5.39,5.19,5.27,210729,0
2015-07-01,5.3,5.36,5.1,5.17,209700,0
2015-07-02,5.15,5.28,5.11,5.21,84900,0
2015-07-06,5.15,5.22,5.07,5.16,217900,0
2015-07-07,5.17,5.23,5.06,5.06,125200,0
2015-07-08,5.07,5.09,4.9,4.93,190500,0
2015-07-09,5.03,5.16,4.9,4.95,159100,0
2015-07-10,5,5.12,4.94,4.96,173200,0
2015-07-13,5.12,5.2,5,5.16,103400,0
2015-07-14,5.13,5.13,5.03,5.04,80441,0
2015-07-15,5.04,5.04,4.94,4.96,204828,0
2015-07-16,4.97,5,4.83,4.84,208900,0
2015-07-17,4.84,4.89,4.75,4.79,162600,0
2015-07-20,4.83,4.83,4.59,4.63,211000,0
2015-07-21,4.68,4.72,4.45,4.49,175500,0
2015-07-22,4.51,4.61,4.38,4.53,1033000,0
2015-07-23,4.56,4.6,4.45,4.56,162200,0
2015-07-24,4.58,4.59,4.47,4.52,65900,0
2015-07-27,4.51,4.51,4.43,4.45,127700,0
2015-07-28,4.5,4.5,4.15,4.27,398100,0
2015-07-29,4.57,4.83,4.41,4.67,373700,0
2015-07-30,4.66,4.76,4.49,4.73,311200,0
2015-07-31,4.76,4.76,4.51,4.6,150200,0
2015-08-03,4.57,4.66,4.5,4.52,137900,0
2015-08-04,4.5,4.81,4.5,4.7,182800,0
2015-08-05,4.73,4.88,4.53,4.78,247100,0
2015-08-06,4.85,4.85,4.58,4.64,107158,0
2015-08-07,4.61,4.74,4.39,4.68,73100,0
2015-08-10,4.56,4.94,4.56,4.92,254300,0
2015-08-11,4.85,4.91,4.695,4.79,82546,0
2015-08-12,4.74,4.86,4.67,4.83,105500,0
2015-08-13,4.82,4.82,4.64,4.67,90300,0
2015-08-14,4.66,4.75,4.61,4.72,57300,0
2015-08-17,4.62,4.67,4.54,4.67,122100,0
2015-08-18,4.62,4.65,4.55,4.59,86000,0
2015-08-19,4.55,4.63,4.51,4.63,54500,0
2015-08-20,4.58,4.65,4.43,4.6,111900,0
2015-08-21,4.55,4.69,4.47,4.58,71000,0
2015-08-24,4.41,4.53,4.285,4.38,143085,0
2015-08-25,4.58,4.58,4.31,4.35,139400,0
2015-08-26,4.4,4.4,4.09,4.21,340400,0
2015-08-27,4.24,4.51,4.15,4.4,157100,0
2015-08-28,4.35,4.52,4.31,4.43,221500,0
2015-08-31,4.38,4.71,4.35,4.64,97200,0
2015-09-01,4.6,4.69,4.42,4.48,96900,0
2015-09-02,4.51,4.55,4.4,4.5,77700,0
2015-09-03,4.48,4.71,4.42,4.5,145600,0
2015-09-04,4.46,4.53,4.43,4.48,221400,0
2015-09-08,4.57,4.84,4.49,4.65,71800,0
2015-09-09,4.7,4.8,4.45,4.58,272000,0
2015-09-10,4.57,4.58,4.42,4.48,60988,0
2015-09-11,4.43,4.5,4.4,4.47,59500,0
2015-09-14,4.45,4.53,4.35,4.47,61200,0
2015-09-15,4.5,4.57,4.39,4.45,46100,0
2015-09-16,4.47,4.75,4.47,4.68,57100,0
2015-09-17,4.65,4.81,4.6,4.65,64785,0
2015-09-18,4.59,4.63,4.48,4.5,95500,0
2015-09-21,4.51,4.61,4.46,4.5,45800,0
2015-09-22,4.43,4.52,4.33,4.33,96800,0
2015-09-23,4.33,4.53,4.32,4.46,100451,0
2015-09-24,4.49,4.51,4.37,4.49,112691,0
2015-09-25,4.49,5,4.42,4.59,188300,0
2015-09-28,4.53,4.62,4.43,4.53,42273,0
2015-09-29,4.52,4.56,4.47,4.53,51100,0
2015-09-30,4.57,4.8,4.57,4.64,96900,0
2015-10-01,4.64,4.84,4.64,4.78,96300,0
2015-10-02,4.73,4.84,4.73,4.83,39700,0
2015-10-05,4.84,4.965,4.8,4.89,46837,0
2015-10-06,4.87,4.91,4.75,4.87,82000,0
2015-10-07,4.88,5,4.87,4.9,66960,0
2015-10-08,4.88,5,4.88,4.96,65500,0
2015-10-09,4.96,4.98,4.94,4.94,67000,0
2015-10-12,4.96,4.96,4.9,4.92,56946,0
2015-10-13,4.91,4.96,4.85,4.88,35800,0
2015-10-14,4.88,4.92,4.8,4.84,67400,0
2015-10-15,4.86,4.92,4.78,4.82,53600,0
2015-10-16,4.8,4.84,4.78,4.78,68300,0
2015-10-19,4.8,4.84,4.68,4.72,100848,0
2015-10-20,4.72,4.9,4.69,4.78,162800,0
2015-10-21,4.8,4.9,4.36,4.64,170900,0
2015-10-22,4.64,4.84,4.64,4.82,149100,0
2015-10-23,4.83,4.83,4.7,4.73,61200,0
2015-10-26,4.72,4.76,4.67,4.71,54500,0
2015-10-27,4.72,4.74,4.6,4.72,54000,0
2015-10-28,4.73,4.97,4.72,4.89,142200,0
2015-10-29,4.89,4.97,4.87,4.95,107700,0
2015-10-30,4.97,4.97,4.67,4.67,84000,0
2015-11-02,4.71,5.04,4.69,4.96,95184,0
2015-11-03,4.94,5.04,4.94,5.02,75000,0
2015-11-04,5.09,5.13,5.02,5.02,50533,0
2015-11-05,5.02,5.08,4.99,5.02,48700,0
2015-11-06,5.04,5.16,4.93,5.11,88000,0
2015-11-09,5.13,5.19,5.095,5.17,31823,0
2015-11-10,5.23,5.23,5.07,5.17,57900,0
2015-11-11,5.16,5.24,5.01,5.04,37700,0
2015-11-12,5.03,5.07,4.92,5,91100,0
2015-11-13,4.96,4.98,4.87,4.89,39900,0
2015-11-16,4.92,4.92,4.63,4.84,47600,0
2015-11-17,4.8,4.85,4.78,4.82,87000,0
2015-11-18,4.82,4.93,4.81,4.89,83500,0
2015-11-19,4.87,5.04,4.87,5,77500,0
2015-11-20,5.02,5.04,4.97,5.03,51300,0
2015-11-23,4.98,5.05,4.87,4.9,150700,0
2015-11-24,4.9,5.01,4.9,4.97,101400,0
2015-11-25,4.95,5.02,4.94,5.02,75500,0
2015-11-27,4.99,5.04,4.99,5,32100,0
2015-11-30,5,5.07,4.99,5.06,107000,0
2015-12-01,5.05,5.07,4.94,5.04,63057,0
2015-12-02,5.04,5.07,4.99,5.05,95652,0
2015-12-03,5.05,5.2,5.05,5.14,93339,0
2015-12-04,5.12,5.24,5.12,5.18,50700,0
2015-12-07,5.15,5.25,5.07,5.17,87400,0
2015-12-08,5.13,5.21,4.98,5.18,306682,0
2015-12-09,5.17,5.25,5.09,5.12,49800,0
2015-12-10,5.1,5.39,5.06,5.27,265700,0
2015-12-11,5.24,5.28,5.03,5.16,75300,0
2015-12-14,5.18,5.23,4.88,5.13,102169,0
2015-12-15,5.16,5.22,4.81,5.16,53700,0
2015-12-16,5.18,5.18,5.02,5.07,40600,0
2015-12-17,5.08,5.15,5.06,5.13,111700,0
2015-12-18,5.09,5.15,5.05,5.13,305700,0
2015-12-21,5.15,5.25,5.11,5.17,87700,0
2015-12-22,5.19,5.28,5.16,5.21,101241,0
2015-12-23,5.22,5.32,5.17,5.32,56700,0
2015-12-24,5.3,5.46,5.3,5.4,28622,0
2015-12-28,5.39,5.44,5.28,5.31,76115,0
2015-12-29,5.31,5.36,5.25,5.27,99454,0
2015-12-30,5.25,5.3,5.125,5.19,67363,0
2015-12-31,5.17,5.2,5.13,5.19,123998,0
2016-01-04,5.13,5.68,4.96,5.6,109957,0
2016-01-05,5.59,5.6,5.43,5.53,51623,0
2016-01-06,5.42,5.66,5.31,5.53,48925,0
2016-01-07,5.45,5.56,5.42,5.48,56102,0
2016-01-08,5.49,5.51,5.41,5.42,86087,0
2016-01-11,5.41,5.54,5.39,5.53,61534,0
2016-01-12,5.59,5.59,5.35,5.45,50766,0
2016-01-13,5.48,5.53,5.36,5.38,42810,0
2016-01-14,5.39,5.4,5.28,5.33,31985,0
2016-01-15,5.26,5.33,5.13,5.3,60062,0
2016-01-19,5.28,5.31,5.01,5.05,66100,0
2016-01-20,5,5.17,4.87,5.15,98044,0
2016-01-21,5.16,5.345,5.09,5.34,140653,0
2016-01-22,5.39,5.49,5.34,5.42,39826,0
2016-01-25,5.42,5.62,5.32,5.48,76088,0
2016-01-26,5.55,5.7324,5.51,5.71,96118,0
2016-01-27,5.72,5.77,5.66,5.7,32972,0
2016-01-28,5.76,5.81,5.5,5.75,52783,0
2016-01-29,5.8,6.1,5.79,6.01,143516,0
2016-02-01,6.05,6.05,5.98,6.04,180301,0
2016-02-02,6.02,6.09,5.9,5.96,134618,0
2016-02-03,6.75,6.75,6.411,6.54,602239,0
2016-02-04,6.58,6.86,6.58,6.7,263867,0
2016-02-05,6.8,6.85,6.59,6.62,129763,0
2016-02-08,6.67,6.8,6.53,6.7,100543,0
2016-02-09,6.65,6.78,6.59,6.69,91703,0
2016-02-10,6.71,6.94,6.71,6.91,160958,0
2016-02-11,6.85,6.902,6.71,6.87,137553,0
2016-02-12,6.8,6.91,6.8,6.86,116938,0
2016-02-16,6.8,7.04,6.8,6.94,194635,0
2016-02-17,6.95,7.01,6.815,6.92,119667,0
2016-02-18,6.97,6.98,6.88,6.93,135673,0
2016-02-19,6.88,7.1,6.88,7.06,202933,0
2016-02-22,7.19,7.19,7.03,7.06,125716,0
2016-02-23,7.08,7.2,7.03,7.2,269857,0
2016-02-24,7.23,7.41,7.21,7.32,408632,0
2016-02-25,7.33,7.35,7.04,7.14,139950,0
2016-02-26,7.16,7.21,7.03,7.05,263263,0
2016-02-29,7.11,7.22,7.08,7.13,431259,0
2016-03-01,7.2,7.265,7,7.24,240727,0
2016-03-02,7.22,7.435,7.22,7.36,236996,0
2016-03-03,7.32,7.35,7.03,7.2,158276,0
2016-03-04,7.24,7.25,7.05,7.08,237119,0
2016-03-07,7.05,7.1225,6.85,6.88,187999,0
2016-03-08,6.88,7.02,6.8,7,230375,0
2016-03-09,6.96,7.01,6.96,6.98,164982,0
2016-03-10,6.98,7,6.89,6.89,126889,0
2016-03-11,6.93,6.93,6.8,6.9,82354,0
2016-03-14,6.86,7.12,6.86,7.05,97262,0
2016-03-15,7.03,7.07,6.95,6.96,77063,0
2016-03-16,6.96,7.01,6.93,6.97,50284,0
2016-03-17,6.96,6.96,6.6,6.94,92683,0
2016-03-18,6.98,7,6.77,6.89,292663,0
2016-03-21,6.81,6.96,6.81,6.91,84042,0
2016-03-22,6.9,6.93,6.83,6.88,49289,0
2016-03-23,6.9,6.99,6.71,6.88,107887,0
2016-03-24,6.83,7.05,6.7,7,178938,0
2016-03-28,6.98,7.1,6.84,7.07,68453,0
2016-03-29,7.02,7.25,6.93,7.23,100417,0
2016-03-30,7.29,7.34,6.72,7.26,122434,0
2016-03-31,7.25,7.26,7.14,7.15,139110,0
2016-04-01,7.12,7.25,7.12,7.23,163374,0
2016-04-04,7.25,7.25,7.15,7.25,82958,0
2016-04-05,7.21,7.38,7.07,7.21,117542,0
2016-04-06,7.17,7.3,7.03,7.26,72610,0
2016-04-07,7.24,7.27,7.03,7.16,74327,0
2016-04-08,7.16,7.22,7.08,7.17,45744,0
2016-04-11,7.15,7.22,6.99,7.18,65225,0
2016-04-12,7.15,7.2,7.06,7.18,51713,0
2016-04-13,7.2,7.2,7.13,7.2,93049,0
2016-04-14,7.19,7.39,7.1607,7.33,123519,0
2016-04-15,7.33,7.48,7.28,7.44,126405,0
2016-04-18,7.44,7.5575,7.34,7.44,146607,0
2016-04-19,7.48,7.5,7.38,7.4,146763,0
2016-04-20,7.4,7.41,7.21,7.24,70306,0
2016-04-21,7.24,7.29,7.11,7.16,140876,0
2016-04-22,7.13,7.1916,7.1,7.18,74066,0
2016-04-25,7.19,7.24,7.16,7.18,61802,0
2016-04-26,7.17,7.33,7.17,7.25,93346,0
2016-04-27,7.2,7.288,7.14,7.24,52563,0
2016-04-28,7.18,7.23,7.0301,7.1,205436,0
2016-04-29,7.05,7.09,6.92,7.05,181545,0
2016-05-02,7.05,7.075,6.86,7.02,189137,0
2016-05-03,7,7.01,6.89,7.01,71562,0
2016-05-04,6.95,7.045,6.92,7.01,99527,0
2016-05-05,7,7.07,6.98,7.05,98123,0
2016-05-06,7.01,7.05,6.9837,7.02,138575,0
2016-05-09,7.03,7.18,6.95,7.12,100236,0
2016-05-10,7.11,7.11,6.92,6.93,138093,0
2016-05-11,7.09,7.32,6.92,7.19,356735,0
2016-05-12,7.2,7.21,7.02,7.11,241353,0
2016-05-13,7.09,7.12,6.975,7.01,120470,0
2016-05-16,6.96,6.99,6.77,6.77,160630,0
2016-05-17,6.72,6.8,6.505,6.57,124932,0
2016-05-18,6.55,6.64,6.5,6.54,85620,0
2016-05-19,6.53,6.58,6.44,6.57,109651,0
2016-05-20,6.55,6.99,6.55,6.96,120432,0
2016-05-23,6.96,7.045,6.84,6.86,115181,0
2016-05-24,6.92,7.05,6.92,7.02,348785,0
2016-05-25,7.04,7.09,6.92,6.99,137021,0
2016-05-26,7.02,7.04,6.94,7.02,116791,0
2016-05-27,7.05,7.1,6.98,6.99,151091,0
2016-05-31,6.98,7.02,6.91,6.97,109237,0
2016-06-01,6.92,7.06,6.4801,7.02,144427,0
2016-06-02,6.98,7.05,6.96,7.04,174493,0
2016-06-03,7.03,7.08,6.94,6.94,69795,0
2016-06-06,6.94,7,6.85,6.92,79446,0
2016-06-07,6.94,6.98,6.86,6.93,77245,0
2016-06-08,6.92,7,6.91,6.97,67244,0
2016-06-09,6.94,6.95,6.84,6.87,35538,0
2016-06-10,6.94,6.94,6.62,6.63,69554,0
2016-06-13,6.62,6.72,6.18,6.23,187929,0
2016-06-14,6.25,6.47,6.12,6.46,212451,0
2016-06-15,6.42,6.49,6.28,6.3,46741,0
2016-06-16,6.28,6.39,6.1,6.12,50748,0
2016-06-17,6.18,6.18,5.99,5.99,215895,0
2016-06-20,6.09,6.35,6.05,6.27,158426,0
2016-06-21,6.26,6.26,6.02,6.06,114277,0
2016-06-22,6.09,6.21,5.9,6.05,136056,0
2016-06-23,6.07,6.29,6.07,6.16,220979,0
2016-06-24,5.97,6.215,5.9,5.94,342895,0
2016-06-27,5.9,5.93,5.72,5.75,188760,0
2016-06-28,5.75,6.06,5.74,5.97,120246,0
2016-06-29,6.04,6.29,5.91,5.97,103651,0
2016-06-30,6,6.04,5.73,5.84,302337,0
2016-07-01,5.91,6.09,5.86,6.04,148832,0
2016-07-05,5.95,6.19,5.805,5.95,164680,0
2016-07-06,5.94,6.05,5.8705,5.98,264682,0
2016-07-07,5.98,6.15,5.8,5.82,197338,0
2016-07-08,5.86,6.14,5.86,6.03,164194,0
2016-07-11,6.07,6.19,6.0208,6.11,173966,0
2016-07-12,6.12,6.21,6.09,6.15,185752,0
2016-07-13,6.12,6.29,6.105,6.22,182981,0
2016-07-14,6.23,6.3,6.09,6.12,136958,0
2016-07-15,6.14,6.49,6.09,6.46,117882,0
2016-07-18,6.5,6.85,6.4,6.59,302398,0
2016-07-19,6.59,6.69,6.47,6.59,120037,0
2016-07-20,6.62,6.68,6.57,6.62,79293,0
2016-07-21,6.62,6.7,6.56,6.58,114789,0
2016-07-22,6.6,6.65,6.55,6.63,57034,0
2016-07-25,6.65,6.66,6.6,6.62,190978,0
2016-07-26,6.61,6.695,6.59,6.66,256872,0
2016-07-27,6.69,6.75,6.67,6.74,286571,0
2016-07-28,6.73,6.79,6.7,6.77,231989,0
2016-07-29,6.77,6.79,6.6,6.77,175089,0
2016-08-01,6.81,6.99,6.62,6.98,311445,0
2016-08-02,6.98,7.0338,6.85,6.85,178838,0
2016-08-03,5.93,5.93,4.74,5.15,1991694,0
2016-08-04,5.11,5.18,5.02,5.1,367425,0
2016-08-05,4.81,5.15,4.81,4.93,226457,0
2016-08-08,4.91,4.94,4.841,4.93,265087,0
2016-08-09,4.97,5.1399,4.9473,5.09,204821,0
2016-08-10,5.01,5.155,5.01,5.11,224318,0
2016-08-11,5.13,5.2,5.11,5.13,339692,0
2016-08-12,5.12,5.25,5.0856,5.16,243645,0
2016-08-15,5.14,5.26,5.14,5.25,168937,0
2016-08-16,5.22,5.31,5.2,5.25,139952,0
2016-08-17,5.25,5.3,5.23,5.24,142010,0
2016-08-18,5.26,5.27,5.23,5.23,73281,0
2016-08-19,5.24,5.629,5.22,5.57,272099,0
2016-08-22,5.6,5.6699,5.53,5.6,180348,0
2016-08-23,5.6,5.715,5.595,5.66,253690,0
2016-08-24,5.7,5.8,5.65,5.7,305109,0
2016-08-25,5.7,5.83,5.64,5.81,237375,0
2016-08-26,5.82,5.94,5.74,5.78,172911,0
2016-08-29,5.79,5.84,5.73,5.75,149442,0
2016-08-30,5.76,5.78,5.65,5.7,142603,0
2016-08-31,5.67,5.71,5.556,5.57,100804,0
2016-09-01,5.57,5.64,5.56,5.62,156161,0
2016-09-02,5.62,5.75,5.595,5.75,146307,0
2016-09-06,5.72,5.77,5.625,5.69,110229,0
2016-09-07,5.72,5.89,5.71,5.88,159074,0
2016-09-08,5.88,5.88,5.78,5.81,95980,0
2016-09-09,5.8,5.8,5.58,5.58,188737,0
2016-09-12,5.55,5.86,5.55,5.83,133268,0
2016-09-13,5.76,5.87,5.64,5.65,99394,0
2016-09-14,5.65,5.77,5.61,5.67,125250,0
2016-09-15,5.67,5.76,5.56,5.71,72246,0
2016-09-16,5.72,5.8,5.59,5.79,315094,0
2016-09-19,5.77,5.9155,5.72,5.78,95933,0
2016-09-20,5.78,5.88,5.74,5.82,66032,0
2016-09-21,5.82,6.01,5.64,6,119615,0
2016-09-22,6.02,6.0456,5.51,5.965,135307,0
2016-09-23,5.95,5.95,5.56,5.79,51684,0
2016-09-26,5.73,5.86,5.63,5.68,41897,0
2016-09-27,5.68,5.71,5.52,5.65,66234,0
2016-09-28,5.65,5.73,5.55,5.71,126241,0
2016-09-29,5.69,5.94,5.52,5.54,68747,0
2016-09-30,5.59,5.78,5.5801,5.64,86107,0
2016-10-03,5.59,5.67,5.57,5.6,97479,0
2016-10-04,5.61,5.61,5.41,5.44,76702,0
2016-10-05,5.43,5.6,5.33,5.52,409601,0
2016-10-06,5.48,5.59,5.4501,5.53,622620,0
2016-10-07,5.53,5.6,5.45,5.54,81490,0
2016-10-10,5.6,5.71,5.58,5.69,138360,0
2016-10-11,5.69,5.69,5.53,5.56,44319,0
2016-10-12,5.54,5.77,5.44,5.51,69171,0
2016-10-13,5.49,5.63,5.35,5.42,51316,0
2016-10-14,5.41,5.45,5.26,5.32,63775,0
2016-10-17,5.28,5.34,5.23,5.28,59563,0
2016-10-18,5.35,5.35,5.2,5.21,47152,0
2016-10-19,5.23,5.24,5.15,5.16,51551,0
2016-10-20,5.18,5.25,5.16,5.22,45798,0
2016-10-21,5.2,5.25,5.19,5.21,32548,0
2016-10-24,5.29,5.46,5.23,5.44,66775,0
2016-10-25,5.41,5.41,5.1061,5.2,54950,0
2016-10-26,5.2,5.25,5.18,5.2,65659,0
2016-10-27,5.23,5.3,5.19,5.23,67151,0
2016-10-28,5.23,5.43,5.16,5.18,77676,0
2016-10-31,5.15,5.21,5.12,5.18,103831,0
2016-11-01,5.2,5.25,5.05,5.07,77269,0
2016-11-02,4.79,4.894,4.5,4.71,641770,0
2016-11-03,4.69,4.8,4.54,4.62,146100,0
2016-11-04,4.61,4.72,4.6,4.64,468714,0
2016-11-07,4.73,4.86,4.701,4.76,150504,0
2016-11-08,4.74,5,4.615,4.98,213574,0
2016-11-09,4.95,5.21,4.84,5.15,170244,0
2016-11-10,5.21,5.22,4.98,5.18,164148,0
2016-11-11,5.18,5.33,5.01,5.3,180934,0
2016-11-14,5.39,5.41,5.122,5.19,112875,0
2016-11-15,5.16,5.18,4.97,5.09,173776,0
2016-11-16,5.05,5.22,5.03,5.21,76022,0
2016-11-17,5.21,5.3,5.09,5.26,104375,0
2016-11-18,5.27,5.28,5.19,5.24,128645,0
2016-11-21,5.23,5.34,5.19,5.33,121455,0
2016-11-22,5.32,5.45,5.32,5.45,85109,0
2016-11-23,5.41,5.5,5.41,5.47,45601,0
2016-11-25,5.5,5.67,5.4,5.63,42061,0
2016-11-28,5.6,5.6,5.41,5.42,90286,0
2016-11-29,5.45,5.6,5.36,5.45,98335,0
2016-11-30,5.46,5.5499,5.17,5.2,125209,0
2016-12-01,5.2,5.345,5.05,5.11,171184,0
2016-12-02,5.11,5.25,5.025,5.21,49161,0
2016-12-05,5.23,5.36,5.23,5.3,123571,0
2016-12-06,5.31,5.53,5.2,5.46,105442,0
2016-12-07,5.45,5.58,5.3601,5.55,88529,0
2016-12-08,5.55,5.85,5.3175,5.79,118422,0
2016-12-09,5.76,6,5.63,5.98,427002,0
2016-12-12,5.9,6.096,5.85,6,151946,0
2016-12-13,6.1,6.17,5.89,6.12,124994,0
2016-12-14,6.11,6.24,5.797,6.12,185140,0
2016-12-15,6.1,6.24,6.03,6.09,152733,0
2016-12-16,6.12,6.57,6.05,6.49,804379,0
2016-12-19,6.47,6.54,6.27,6.36,175512,0
2016-12-20,6.37,6.37,6.13,6.16,160950,0
2016-12-21,6.19,6.21,6,6.07,91473,0
2016-12-22,6.01,6.08,5.85,5.9,91905,0
2016-12-23,5.89,6,5.85,5.95,56657,0
2016-12-27,5.93,6.1796,5.9,6.09,64161,0
2016-12-28,6.04,6.12,5.97,6.06,77378,0
2016-12-29,6.05,6.14,5.93,6.1,80620,0
2016-12-30,6.09,6.09,5.75,5.92,187646,0
2017-01-03,6.05,6.05,5.8,5.96,129164,0
2017-01-04,6.01,6.24,5.98,6.22,137211,0
2017-01-05,6.2,6.2,5.92,6.1,83162,0
2017-01-06,6.09,6.15,5.97,6.1,47714,0
2017-01-09,6.05,6.11,5.945,6.03,61867,0
2017-01-10,6.1,6.46,6.05,6.41,175454,0
2017-01-11,6.4,6.56,6.38,6.51,107859,0
2017-01-12,6.5,6.5,6.37,6.41,69358,0
2017-01-13,6.45,6.5,6.4,6.46,158003,0
2017-01-17,6.4,6.5,6.38,6.41,249160,0
2017-01-18,6.43,6.43,6.32,6.4,103371,0
2017-01-19,6.39,6.414,6.24,6.27,100863,0
2017-01-20,6.26,6.33,6.25,6.29,130872,0
2017-01-23,6.25,6.27,6.11,6.14,78834,0
2017-01-24,6.15,6.28,6.15,6.22,98261,0
2017-01-25,6.27,6.3,6.2,6.25,60007,0
2017-01-26,6.27,6.27,6.15,6.2,48752,0
2017-01-27,6.17,6.31,6.16,6.27,48950,0
2017-01-30,6.2,6.43,6.1,6.4,151739,0
2017-01-31,6.35,6.6,6.3,6.57,187698,0
2017-02-01,6.64,6.75,6.53,6.57,235994,0
2017-02-02,6.95,7.17,6.76,6.91,538664,0
2017-02-03,6.95,6.95,6.8201,6.89,129857,0
2017-02-06,6.87,6.87,6.75,6.8,141923,0
2017-02-07,6.92,6.92,6.45,6.51,167431,0
2017-02-08,6.52,6.64,6.28,6.63,143183,0
2017-02-09,6.67,6.73,6.52,6.68,82661,0
2017-02-10,6.95,7.15,6.93,7.11,238419,0
2017-02-13,7.11,7.12,6.87,6.96,289874,0
2017-02-14,6.95,6.97,6.71,6.76,93199,0
2017-02-15,6.7,6.87,6.7,6.81,96070,0
2017-02-16,6.8,6.82,6.66,6.71,82603,0
2017-02-17,6.69,6.79,6.65,6.78,104642,0
2017-02-21,6.77,6.85,6.63,6.68,65918,0
2017-02-22,6.72,6.74,6.62,6.63,43156,0
2017-02-23,6.64,6.64,6.5,6.55,48209,0
2017-02-24,6.5,6.71,6.5,6.69,96422,0
2017-02-27,6.67,7.03,6.67,7,167853,0
2017-02-28,7,7,6.63,6.7,96162,0
2017-03-01,6.8,6.9299,6.69,6.89,55026,0
2017-03-02,6.86,6.88,6.66,6.69,67211,0
2017-03-03,6.7,6.79,6.6378,6.73,139684,0
2017-03-06,6.71,6.77,6.665,6.75,53153,0
2017-03-07,6.75,6.96,6.73,6.84,82795,0
2017-03-08,6.85,6.96,6.7,6.7,54899,0
2017-03-09,6.67,6.81,6.64,6.7,58842,0
2017-03-10,6.72,6.75,6.56,6.57,73026,0
2017-03-13,6.67,6.71,6.57,6.63,40553,0
2017-03-14,6.59,6.65,6.52,6.53,59641,0
2017-03-15,6.55,6.89,6.5,6.81,68363,0
2017-03-16,6.8,6.84,6.65,6.7,56455,0
2017-03-17,6.66,6.89,6.5,6.54,397809,0
2017-03-20,6.53,6.63,6.53,6.63,109745,0
2017-03-21,6.68,6.75,6.55,6.57,80716,0
2017-03-22,6.58,6.58,6.4,6.52,99605,0
2017-03-23,6.52,6.61,6.5,6.57,77577,0
2017-03-24,6.59,6.63,6.51,6.52,82914,0
2017-03-27,6.5,6.74,6.46,6.7,116483,0
2017-03-28,6.69,6.72,6.6082,6.63,75891,0
2017-03-29,6.6,6.7,6.44,6.68,44715,0
2017-03-30,6.7,6.83,6.625,6.78,67909,0
2017-03-31,6.73,7,6.73,6.97,136267,0
2017-04-03,6.98,7.09,6.71,6.71,113910,0
2017-04-04,6.72,6.78,6.55,6.61,94856,0
2017-04-05,6.65,6.74,6.47,6.48,96619,0
2017-04-06,6.47,6.5,6.28,6.41,44849,0
2017-04-07,6.39,6.43,6.27,6.32,102163,0
2017-04-10,6.3,6.47,6.27,6.37,57465,0
2017-04-11,6.35,6.43,6.25,6.36,77491,0
2017-04-12,6.35,6.35,6.17,6.3,83329,0
2017-04-13,6.3,6.3907,6.23,6.25,65122,0
2017-04-17,6.3,6.34,6.21,6.3,51671,0
2017-04-18,6.28,6.34,6.19,6.33,72724,0
2017-04-19,6.38,6.49,6.28,6.36,91038,0
2017-04-20,6.38,6.59,6.29,6.55,61195,0
2017-04-21,6.55,6.57,6.42,6.43,102670,0
2017-04-24,6.53,6.81,6.52,6.72,102292,0
2017-04-25,6.77,7.08,6.76,6.92,117103,0
2017-04-26,6.9,7.3,6.86,7.28,197327,0
2017-04-27,7.24,7.26,7.02,7.14,112428,0
2017-04-28,7.2,7.2,6.97,6.98,74840,0
2017-05-01,7.04,7.04,6.81,6.92,76923,0
2017-05-02,6.96,6.98,6.83,6.85,98011,0
2017-05-03,6.82,6.92,6.75,6.83,68223,0
2017-05-04,6.82,7.05,6.7301,7.02,53569,0
2017-05-05,7.06,7.18,6.95,7.11,67896,0
2017-05-08,7.06,7.18,6.93,7.15,85641,0
2017-05-09,7.15,7.45,7.0701,7.45,116772,0
2017-05-10,9,9.2,8.39,8.5,1240781,0
2017-05-11,8.41,8.55,8.34,8.39,417114,0
2017-05-12,8.39,8.51,8.27,8.31,224596,0
2017-05-15,8.25,8.53,8.25,8.32,192000,0
2017-05-16,8.32,8.5,8.2,8.24,297418,0
2017-05-17,8.07,8.13,7.89,7.91,261218,0
2017-05-18,7.8,8,7.4575,7.95,137621,0
2017-05-19,7.95,8,7.85,7.88,151187,0
2017-05-22,7.87,8.1,7.87,8.06,170867,0
2017-05-23,8.1,8.345,8.07,8.24,144939,0
2017-05-24,8.25,8.44,8.1,8.15,146564,0
2017-05-25,8.17,8.3,8.08,8.23,208419,0
2017-05-26,8.22,8.38,8.15,8.34,153593,0
2017-05-30,8.38,8.51,8.17,8.49,93252,0
2017-05-31,8.51,8.62,8.31,8.36,181072,0
2017-06-01,8.37,8.639,8.37,8.56,326371,0
2017-06-02,8.59,8.975,8.59,8.89,487466,0
2017-06-05,8.79,8.99,8.79,8.83,198814,0
2017-06-06,8.79,8.89,8.67,8.77,167810,0
2017-06-07,8.81,8.8656,8.73,8.75,109485,0
2017-06-08,8.71,8.89,8.68,8.77,171088,0
2017-06-09,8.78,8.98,8.646,8.73,258219,0
2017-06-12,8.6,8.74,8.36,8.65,156736,0
2017-06-13,8.68,8.7799,8.5702,8.7,96249,0
2017-06-14,8.7,8.7162,8.285,8.43,136141,0
2017-06-15,8.35,8.39,8.13,8.24,111934,0
2017-06-16,8.18,8.28,8.09,8.24,217235,0
2017-06-19,8.28,8.38,8.1704,8.35,129486,0
2017-06-20,8.34,8.39,8.2,8.31,70469,0
2017-06-21,8.29,8.36,8.15,8.23,74162,0
2017-06-22,8.24,8.39,8.14,8.31,59659,0
2017-06-23,8.31,8.46,8.235,8.44,451205,0
2017-06-26,8.46,8.49,8.28,8.42,60849,0
2017-06-27,8.37,8.37,8.14,8.15,100578,0
2017-06-28,8.22,8.36,8.08,8.28,138165,0
2017-06-29,8.28,8.33,8.1,8.28,142266,0
2017-06-30,8.3,8.33,8.15,8.24,96410,0
2017-07-03,8.27,8.35,8.2007,8.32,56507,0
2017-07-05,8.32,8.39,8.22,8.35,74969,0
2017-07-06,8.32,8.475,8.24,8.34,129472,0
2017-07-07,8.36,8.55,8.25,8.48,137575,0
2017-07-10,8.46,8.645,8.36,8.42,115049,0
2017-07-11,8.41,8.59,8.24,8.59,142137,0
2017-07-12,8.64,8.825,8.59,8.59,106951,0
2017-07-13,8.48,8.695,7.5,8.5,220787,0
2017-07-14,8.49,8.7172,8.24,8.58,158038,0
2017-07-17,8.57,8.68,8.495,8.58,69493,0
2017-07-18,8.53,8.55,8.47,8.49,222451,0
2017-07-19,8.54,8.7,8.5,8.65,102314,0
2017-07-20,8.69,9,8.68,8.91,161115,0
2017-07-21,8.99,9,8.81,8.85,158053,0
2017-07-24,8.83,8.83,8.66,8.75,85635,0
2017-07-25,8.78,8.89,8.72,8.73,122999,0
2017-07-26,8.76,8.79,8.65,8.72,56934,0
2017-07-27,8.75,8.84,8.56,8.71,110463,0
2017-07-28,8.69,8.72,8.61,8.67,77917,0
2017-07-31,8.67,8.74,8.63,8.65,105981,0
2017-08-01,8.73,8.79,8.62,8.73,73699,0
2017-08-02,8.72,8.88,8.41,8.48,256824,0
2017-08-03,10.16,10.48,9.35,9.54,2649661,0
2017-08-04,9.34,10.47,9.25,10.43,1022776,0
2017-08-07,10.5,10.75,10.333,10.64,845501,0
2017-08-08,10.6,10.97,10.45,10.46,759503,0
2017-08-09,10.53,10.92,10.41,10.86,339712,0
2017-08-10,10.57,10.96,10.57,10.8,366884,0
2017-08-11,10.79,10.82,10.53,10.55,350301,0
2017-08-14,10.71,11.11,10.64,10.93,473906,0
2017-08-15,10.92,11.05,10.9,10.97,336280,0
2017-08-16,10.97,11.01,10.74,10.95,255440,0
2017-08-17,10.94,11.08,10.695,10.75,326558,0
2017-08-18,10.63,10.91,10.58,10.88,347340,0
2017-08-21,10.87,10.91,10.76,10.76,341693,0
2017-08-22,10.85,11.12,10.808,11.04,498853,0
2017-08-23,10.94,11.43,10.881,11.3,379360,0
2017-08-24,11.3,11.68,11.17,11.57,421019,0
2017-08-25,11.68,12.1,11.68,12.035,723727,0
2017-08-28,12.04,12.38,11.99,12.38,786071,0
2017-08-29,12.3,12.54,12.1922,12.5,365409,0
2017-08-30,12.58,12.6,12.31,12.4,320588,0
2017-08-31,12.48,12.515,12.2401,12.32,199543,0
2017-09-01,12.32,12.32,11.94,12.07,314121,0
2017-09-05,12.06,12.44,11.9,12.08,310620,0
2017-09-06,12.18,12.22,11.81,12.12,198268,0
2017-09-07,12.12,12.19,11.9,12.16,213491,0
2017-09-08,12.09,12.36,11.85,12.13,193779,0
2017-09-11,12.25,12.46,12.1,12.32,232548,0
2017-09-12,12.34,12.405,12.3,12.37,339451,0
2017-09-13,12.34,12.78,12.26,12.4,256404,0
2017-09-14,12.3,12.48,12.23,12.35,223923,0
2017-09-15,12.36,13.08,12.16,12.78,789624,0
2017-09-18,12.97,14.11,12.52,13.79,895339,0
2017-09-19,13.82,14.025,13.71,13.94,411206,0
2017-09-20,14,14.025,13.34,13.63,394351,0
2017-09-21,13.63,13.68,13.3,13.36,189462,0
2017-09-22,13.36,13.51,13.3278,13.46,177879,0
2017-09-25,13.45,13.53,13,13.25,384331,0
2017-09-26,13.28,13.57,13.15,13.27,425997,0
2017-09-27,13.29,13.81,13.23,13.67,317919,0
2017-09-28,13.64,13.97,13.48,13.91,319488,0
2017-09-29,13.96,14.26,13.76,13.92,570014,0
2017-10-02,14.04,14.287,13.65,14.07,362540,0
2017-10-03,14.27,14.886,14.27,14.59,669095,0
2017-10-04,14.56,15.11,14.42,14.8,527672,0
2017-10-05,14.91,15.06,14.8,14.85,381013,0
2017-10-06,14.85,15.03,14.69,14.92,256246,0
2017-10-09,15.13,15.13,14.76,14.83,281739,0
2017-10-10,14.91,14.92,14.65,14.73,291903,0
2017-10-11,14.8,14.99,14.76,14.8,257442,0
2017-10-12,14.8,14.86,14.56,14.6,253082,0
2017-10-13,14.64,14.75,14.36,14.49,307487,0
2017-10-16,14.6,14.98,14.6,14.94,261653,0
2017-10-17,14.91,15.57,14.88,15.07,564272,0
2017-10-18,15.33,15.94,15.0804,15.4,352025,0
2017-10-19,15.38,15.45,14.56,14.97,377192,0
2017-10-20,15.15,15.85,15.15,15.63,481279,0
2017-10-23,15.8,16.71,15.7,16.18,1313471,0
2017-10-24,16.37,16.7,16,16.57,465846,0
2017-10-25,16.57,17.5893,16.57,16.97,1395743,0
2017-10-26,17.18,17.6,16.91,17.01,590495,0
2017-10-27,17.03,17.43,16.76,17.25,454191,0
2017-10-30,17.35,17.66,17.03,17.36,571120,0
2017-10-31,17.36,18.1,17.36,17.89,848503,0
2017-11-01,17.93,18.2,15.77,16.31,1711394,0
2017-11-02,21.03,21.98,19.24,21.06,5516512,0
2017-11-03,21.49,22.96,21.1,22.03,2966358,0
2017-11-06,22.2,23.1,22.1,23.04,1749256,0
2017-11-07,23.23,24.15,23.05,23.76,1846696,0
2017-11-08,23.89,24.085,23.29,23.85,1154184,0
2017-11-09,23.8,24,22.55,23.73,1261388,0
2017-11-10,23.5,23.5,22.27,22.76,1359041,0
