Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.245,18.578,18.074,18.435,546156,0
2005-02-28,18.559,19.006,18.302,18.787,599785,0
2005-03-01,18.853,19.671,18.711,19.642,817817,0
2005-03-02,19.481,20.241,19.376,20.07,683818,0
2005-03-03,20.174,20.488,20.117,20.25,512656,0
2005-03-04,20.44,20.649,19.813,20.64,283862,0
2005-03-07,20.526,20.897,20.497,20.735,226729,0
2005-03-08,20.906,20.906,20.63,20.63,356783,0
2005-03-09,20.726,21.419,20.526,20.935,413836,0
2005-03-10,21.096,21.258,20.706,20.944,251755,0
2005-03-11,21.02,21.476,20.963,21.429,271765,0
2005-03-14,21.524,21.571,21.011,21.296,256020,0
2005-03-15,21.467,21.619,21.334,21.505,207604,0
2005-03-16,21.476,21.619,21.277,21.4,215664,0
2005-03-17,20.973,21.286,20.184,21.049,422136,0
2005-03-18,20.897,21.229,20.668,20.944,324789,0
2005-03-21,21.058,21.144,20.697,21.115,152141,0
2005-03-22,21.21,21.238,20.763,20.944,319743,0
2005-03-23,20.84,21.03,20.412,20.526,262663,0
2005-03-24,20.668,20.821,20.478,20.706,176330,0
2005-03-28,20.678,21.115,20.564,20.868,560232,0
2005-03-29,20.925,20.992,20.488,20.602,273055,0
2005-03-30,20.763,20.897,20.383,20.573,302793,0
2005-03-31,20.697,20.697,20.222,20.402,268565,0
2005-04-01,20.222,21.096,20.051,20.668,478394,0
2005-04-04,20.573,20.763,20.336,20.678,260525,0
2005-04-05,20.782,20.935,20.564,20.897,269429,0
2005-04-06,20.944,21.267,20.782,20.821,275963,0
2005-04-07,20.735,21.372,20.726,21.087,210708,0
2005-04-08,20.973,21.22,20.735,20.763,200132,0
2005-04-11,20.897,20.897,20.421,20.459,256977,0
2005-04-12,20.402,21.106,20.336,20.916,502410,0
2005-04-13,20.868,20.935,19.956,19.984,240771,0
2005-04-14,19.965,20.288,19.433,19.481,339772,0
2005-04-15,19.424,19.576,18.958,19.158,286749,0
2005-04-18,19.053,19.68,19.044,19.585,378472,0
2005-04-19,19.585,20.117,19.585,19.766,450651,0
2005-04-20,20.288,20.668,18.863,19.072,991044,0
2005-04-21,19.167,19.177,18.397,18.92,653056,0
2005-04-22,19.015,19.015,17.989,18.198,643362,0
2005-04-25,18.331,18.331,17.694,17.818,529241,0
2005-04-26,17.742,17.951,17.599,17.732,395415,0
2005-04-27,17.666,18.426,17.466,18.179,390049,0
2005-04-28,18.008,18.302,17.58,17.628,248885,0
2005-04-29,17.58,18.274,17.58,17.856,308861,0
2005-05-02,17.941,18.483,17.732,18.302,312671,0
2005-05-03,18.388,18.559,18.131,18.331,291832,0
2005-05-04,18.331,18.625,18.264,18.464,442041,0
2005-05-05,18.587,18.863,18.397,18.426,204282,0
2005-05-06,18.692,18.692,18.454,18.493,198039,0
2005-05-09,18.606,18.701,18.388,18.597,140891,0
2005-05-10,18.663,18.663,18.34,18.35,148395,0
2005-05-11,18.35,18.692,18.35,18.568,172401,0
2005-05-12,18.521,18.758,18.312,18.445,341216,0
2005-05-13,18.435,18.663,18.255,18.293,905871,0
2005-05-16,18.293,19.538,18.293,19.528,534954,0
2005-05-17,19.424,19.576,19.167,19.205,270736,0
2005-05-18,19.129,19.528,19.129,19.462,393509,0
2005-05-19,19.348,20.469,19.348,20.212,316991,0
2005-05-20,20.203,20.203,19.528,19.547,192649,0
2005-05-23,19.481,20.317,19.481,20.051,671755,0
2005-05-24,19.946,20.193,19.766,19.88,324625,0
2005-05-25,19.718,20.013,19.072,19.148,267947,0
2005-05-26,19.072,19.547,19.072,19.471,201611,0
2005-05-27,19.31,20.098,19.31,19.661,215432,0
2005-05-31,19.718,19.956,19.604,19.642,258265,0
2005-06-01,19.509,19.937,19.509,19.937,365049,0
2005-06-02,19.775,20.174,19.728,19.956,227934,0
2005-06-03,19.927,19.956,19.576,19.68,177648,0
2005-06-06,19.671,20.022,19.481,19.832,264059,0
2005-06-07,19.88,20.307,19.728,20.07,422749,0
2005-06-08,20.079,20.25,19.927,19.994,164754,0
2005-06-09,19.927,20.878,19.813,20.45,363560,0
2005-06-10,20.45,20.735,20.307,20.536,236419,0
2005-06-13,20.678,20.678,20.136,20.269,164861,0
2005-06-14,20.146,20.545,20.07,20.127,412986,0
2005-06-15,20.041,20.241,19.965,20.07,222341,0
2005-06-16,20.222,20.222,19.937,20.041,309007,0
2005-06-17,20.193,20.193,19.652,19.671,764519,0
2005-06-20,19.756,19.756,19.281,19.31,470335,0
2005-06-21,19.281,19.376,18.872,18.872,349249,0
2005-06-22,18.834,19.148,18.673,19.072,687544,0
2005-06-23,18.882,19.908,18.568,18.587,840360,0
2005-06-24,18.53,18.673,17.894,17.922,490184,0
2005-06-27,17.894,18.103,17.894,17.96,478072,0
2005-06-28,18.008,18.226,17.903,18.103,338614,0
2005-06-29,18.198,18.435,17.932,18.331,213880,0
2005-06-30,18.359,18.445,18.103,18.255,234104,0
2005-07-01,18.435,18.758,18.15,18.312,231404,0
2005-07-05,18.293,18.939,18.198,18.777,404712,0
2005-07-06,18.587,18.777,18.559,18.635,305426,0
2005-07-07,18.435,18.578,18.017,18.103,253414,0
2005-07-08,18.15,19.053,18.017,18.863,376652,0
2005-07-11,18.958,19.006,18.673,18.701,304207,0
2005-07-12,18.796,19.195,18.435,18.958,366952,0
2005-07-13,18.72,19.006,18.711,18.711,340840,0
2005-07-14,18.948,19.148,18.464,18.464,419953,0
2005-07-15,18.587,19.138,18.35,18.958,324164,0
2005-07-18,18.92,19.063,18.616,18.616,235087,0
2005-07-19,18.682,19.101,18.587,19.044,195016,0
2005-07-20,18.74,18.92,17.333,17.732,1066987,0
2005-07-21,17.78,17.837,16.839,17.057,779987,0
2005-07-22,17.057,17.304,16.782,17.285,499748,0
2005-07-25,17.181,17.285,15.87,16.021,998085,0
2005-07-26,16.155,16.297,16.031,16.164,487086,0
2005-07-27,16.307,16.668,16.155,16.658,482774,0
2005-07-28,16.696,16.763,16.468,16.63,296014,0
2005-07-29,16.658,16.725,16.231,16.288,265782,0
2005-08-01,15.993,16.782,15.993,16.478,463299,0
2005-08-02,16.478,16.582,16.202,16.316,397696,0
2005-08-03,16.43,16.43,15.67,15.974,939642,0
2005-08-04,16.145,16.183,15.813,15.813,624151,0
2005-08-05,15.86,15.984,14.767,15.452,848328,0
2005-08-08,15.528,15.965,15.47,15.851,627239,0
2005-08-09,16.25,16.421,15.794,15.822,463480,0
2005-08-10,15.965,16.041,15.775,15.898,311697,0
2005-08-11,15.879,16.117,15.879,16.069,263469,0
2005-08-12,16.107,16.107,15.68,15.784,337391,0
2005-08-15,15.832,16.193,15.699,15.908,301815,0
2005-08-16,15.984,16.003,15.575,15.575,298254,0
2005-08-17,15.556,15.632,15.414,15.432,367703,0
2005-08-18,15.356,15.604,15.347,15.442,346505,0
2005-08-19,15.432,15.632,15.024,15.109,414089,0
2005-08-22,15.185,15.394,15.119,15.157,259390,0
2005-08-23,15.167,15.452,15.128,15.252,255025,0
2005-08-24,15.29,16.155,15.167,15.927,481152,0
2005-08-25,15.917,16.088,15.746,15.993,459019,0
2005-08-26,15.917,16.155,15.337,15.347,342085,0
2005-08-29,15.271,15.727,15.195,15.452,235429,0
2005-08-30,15.414,15.546,15.195,15.385,308685,0
2005-08-31,15.394,15.879,15.29,15.784,316004,0
2005-09-01,15.775,16.202,15.775,16.031,394906,0
2005-09-02,16.069,16.145,15.556,15.917,249555,0
2005-09-06,15.984,16.021,15.775,15.917,178005,0
2005-09-07,15.908,15.917,15.623,15.803,290554,0
2005-09-08,15.822,16.25,15.708,16.145,212127,0
2005-09-09,16.288,16.402,15.955,16.136,193948,0
2005-09-12,16.202,16.44,16.193,16.307,174011,0
2005-09-13,16.24,16.411,15.917,16.003,308716,0
2005-09-14,15.993,16.155,15.727,15.908,441490,0
2005-09-15,15.832,16.107,15.832,16.003,168074,0
2005-09-16,16.155,16.535,15.879,16.535,579260,0
2005-09-19,16.535,16.62,16.136,16.259,228554,0
2005-09-20,16.155,16.269,15.556,15.575,297882,0
2005-09-21,15.537,15.623,14.957,15.014,415224,0
2005-09-22,14.938,15.385,14.919,15.204,247687,0
2005-09-23,15.176,15.442,15.014,15.404,192916,0
2005-09-26,15.404,15.546,15.195,15.223,239311,0
2005-09-27,15.29,15.604,15.147,15.223,243551,0
2005-09-28,15.214,15.28,14.919,15.167,439315,0
2005-09-29,15.167,15.423,15.109,15.385,467756,0
2005-09-30,15.356,15.47,15.157,15.423,151981,0
2005-10-03,15.489,15.651,15.261,15.594,301949,0
2005-10-04,15.594,15.689,15.024,15.081,827185,0
2005-10-05,15.081,15.128,14.501,14.511,530706,0
2005-10-06,14.672,14.872,14.416,14.463,345675,0
2005-10-07,14.625,14.682,14.454,14.501,244769,0
2005-10-10,14.606,15.005,14.539,14.853,230273,0
2005-10-11,15.071,15.071,14.264,14.302,398891,0
2005-10-12,14.406,14.406,14.064,14.264,336014,0
2005-10-13,14.444,15.014,14.169,14.644,347001,0
2005-10-14,15.68,16.725,15.204,16.069,1790300,0
2005-10-17,15.927,16.326,15.641,16.183,489757,0
2005-10-18,16.25,16.44,15.851,16.088,504758,0
2005-10-19,17.903,17.903,16.44,17.58,1926058,0
2005-10-20,17.58,17.58,17.01,17.266,494913,0
2005-10-21,17.266,17.542,17.181,17.409,296801,0
2005-10-24,17.58,17.932,17.514,17.761,231861,0
2005-10-25,17.837,18.169,17.038,17.495,443639,0
2005-10-26,17.561,17.58,17.095,17.266,531607,0
2005-10-27,17.475,17.485,17.172,17.219,295592,0
2005-10-28,17.343,17.532,17.143,17.333,355724,0
2005-10-31,17.438,17.59,17.343,17.466,342808,0
2005-11-01,17.514,18.008,17.428,17.989,259765,0
2005-11-02,18.055,18.464,17.856,18.464,385237,0
2005-11-03,18.616,19.072,18.359,18.616,537783,0
2005-11-04,18.635,18.758,18.16,18.274,310843,0
2005-11-07,18.378,18.91,18.16,18.806,368779,0
2005-11-08,18.834,18.834,18.483,18.53,357762,0
2005-11-09,18.692,18.929,18.53,18.825,262470,0
2005-11-10,18.929,18.986,18.359,18.863,367698,0
2005-11-11,18.863,18.996,18.644,18.948,158334,0
2005-11-14,19.006,19.148,18.74,18.929,201633,0
2005-11-15,18.996,18.996,18.493,18.635,304812,0
2005-11-16,18.644,18.939,18.54,18.796,195261,0
2005-11-17,18.958,19.652,18.597,19.623,309568,0
2005-11-18,19.785,20.174,19.481,19.956,787589,0
2005-11-21,19.88,20.326,19.823,20.155,272255,0
2005-11-22,20.155,20.184,19.68,19.794,292431,0
2005-11-23,19.766,20.393,19.756,20.184,413584,0
2005-11-25,20.193,20.241,20.06,20.184,55087,0
2005-11-28,20.193,20.269,19.262,19.319,323529,0
2005-11-29,19.319,19.965,19.195,19.861,517932,0
2005-11-30,20.022,20.108,19.063,19.367,367391,0
2005-12-01,19.832,19.946,19.376,19.908,661235,0
2005-12-02,19.946,20.184,19.823,19.965,472740,0
2005-12-05,19.861,19.956,19.433,19.861,237682,0
2005-12-06,20.003,21.03,19.804,20.887,735826,0
2005-12-07,20.906,21.514,20.621,20.735,747523,0
2005-12-08,20.982,21.362,20.763,21.068,367747,0
2005-12-09,21.077,21.913,21.068,21.495,597287,0
2005-12-12,21.647,22.189,21.524,21.999,560776,0
2005-12-13,22.084,22.189,21.761,21.847,648312,0
2005-12-14,21.628,21.628,20.811,20.954,579280,0
2005-12-15,20.906,21.096,20.032,20.63,378057,0
2005-12-16,20.668,20.84,20.127,20.155,437512,0
2005-12-19,20.374,20.84,19.975,20.108,342436,0
2005-12-20,20.212,20.469,19.908,19.918,431730,0
2005-12-21,19.994,20.07,19.528,19.794,278009,0
2005-12-22,19.994,20.193,19.785,20.06,210418,0
2005-12-23,19.965,20.374,19.851,20.07,119934,0
2005-12-27,20.203,20.507,20.089,20.089,144609,0
2005-12-28,20.222,20.459,20.013,20.345,166346,0
2005-12-29,20.469,20.612,20.07,20.193,230088,0
2005-12-30,20.193,20.26,19.842,19.899,147555,0
2006-01-03,20.184,20.193,18.644,18.968,841127,0
2006-01-04,18.968,19.177,18.654,18.977,570215,0
2006-01-05,19.053,19.195,18.274,18.35,631922,0
2006-01-06,18.473,19.091,18.293,18.806,350442,0
2006-01-09,18.948,19.253,18.882,18.996,564798,0
2006-01-10,18.986,19.633,18.901,19.519,421671,0
2006-01-11,19.395,19.585,19.006,19.148,551841,0
2006-01-12,19.224,19.224,19.015,19.053,255885,0
2006-01-13,19.006,19.481,19.006,19.367,542026,0
2006-01-17,19.49,19.652,19.177,19.224,311715,0
2006-01-18,19.101,19.956,18.939,19.937,568520,0
2006-01-19,19.956,20.402,19.861,20.193,267449,0
2006-01-20,20.336,20.478,20.089,20.431,279993,0
2006-01-23,20.555,20.878,20.526,20.688,345810,0
2006-01-24,20.878,21.448,20.735,21.448,298610,0
2006-01-25,21.514,22.046,21.286,21.495,451635,0
2006-01-26,21.752,21.761,20.716,21.533,270617,0
2006-01-27,21.552,21.856,21.144,21.362,257591,0
2006-01-30,21.372,21.571,20.992,21.182,244346,0
2006-01-31,21.258,21.685,21.087,21.581,241769,0
2006-02-01,21.448,21.495,21.049,21.381,226200,0
2006-02-02,21.429,21.486,20.821,20.906,300187,0
2006-02-03,20.858,21.286,20.659,20.706,181242,0
2006-02-06,20.811,20.944,20.279,20.583,189233,0
2006-02-07,20.63,20.63,20.165,20.193,259839,0
2006-02-08,20.326,20.459,20.212,20.459,208764,0
2006-02-09,20.555,21.97,20.555,21.799,469291,0
2006-02-10,21.885,22.065,21.429,21.505,245599,0
2006-02-13,21.505,23.158,21.505,22.902,705710,0
2006-02-14,21.514,22.579,20.526,21.505,1789230,0
2006-02-15,22.084,24.128,21.866,23.671,1361731,0
2006-02-16,23.919,24.774,23.567,24.564,1057093,0
2006-02-17,24.384,24.755,24.061,24.099,423645,0
2006-02-21,24.08,24.564,22.711,22.987,611987,0
2006-02-22,23.139,23.966,22.977,23.529,492276,0
2006-02-23,23.586,24.299,23.538,24.08,375021,0
2006-02-24,24.241,24.241,23.757,23.833,293281,0
2006-02-27,23.842,24.232,23.842,23.956,587750,0
2006-02-28,23.966,24.128,23.434,23.586,356017,0
2006-03-01,23.519,23.956,23.234,23.7,369072,0
2006-03-02,23.738,23.899,23.51,23.643,312869,0
2006-03-03,23.538,23.7,23.234,23.291,258532,0
2006-03-06,23.396,24.137,23.149,23.947,580025,0
2006-03-07,23.757,24.042,23.69,23.69,337394,0
2006-03-08,23.861,24.327,23.671,24.108,291445,0
2006-03-09,24.08,24.422,23.833,24.023,230712,0
2006-03-10,23.833,24.603,23.833,24.593,169235,0
2006-03-13,24.27,24.707,24.27,24.593,311990,0
2006-03-14,24.451,24.707,24.194,24.698,516138,0
2006-03-15,24.726,24.992,24.375,24.802,554094,0
2006-03-16,24.888,25.04,24.451,24.641,323901,0
2006-03-17,24.66,24.888,24.432,24.612,411761,0
2006-03-20,24.66,25.125,24.441,24.964,245701,0
2006-03-21,25.059,25.078,24.451,24.489,301066,0
2006-03-22,24.365,25.173,23.852,25.106,300512,0
2006-03-23,25.049,25.182,24.755,24.85,258159,0
2006-03-24,24.745,25.448,24.641,25.42,225889,0
2006-03-27,25.372,25.372,25.059,25.135,143728,0
2006-03-28,25.42,25.42,24.916,25.078,164909,0
2006-03-29,25.211,25.467,24.85,24.878,233498,0
2006-03-30,24.992,25.325,24.517,24.888,217380,0
2006-03-31,24.983,25.753,24.764,25.41,380008,0
2006-04-03,25.657,26.437,25.591,26.047,357496,0
2006-04-04,25.942,26.342,25.942,26.019,363450,0
2006-04-05,26.247,26.247,25.524,25.829,207901,0
2006-04-06,25.895,26.152,25.819,26.019,136746,0
2006-04-07,26.161,26.171,25.42,25.429,186192,0
2006-04-10,25.581,26.199,25.42,26.047,220356,0
2006-04-11,26.199,26.266,25.486,25.562,170887,0
2006-04-12,25.591,25.962,25.534,25.79,104466,0
2006-04-13,25.866,25.866,25.458,25.857,805259,0
2006-04-17,25.79,26.199,25.724,26.152,306327,0
2006-04-18,26.342,26.969,26.123,26.817,451810,0
2006-04-19,26.741,26.94,26.332,26.94,346293,0
2006-04-20,27.083,27.083,26.095,26.684,325813,0
2006-04-21,26.285,26.323,23.282,23.491,1779145,0
2006-04-24,23.491,23.491,21.685,21.685,1327564,0
2006-04-25,21.818,22.655,21.676,22.084,624251,0
2006-04-26,22.275,22.35,21.771,21.818,260613,0
2006-04-27,21.837,21.837,20.897,21.238,971233,0
2006-04-28,21.238,21.647,20.963,21.543,324136,0
2006-05-01,21.562,22.426,21.476,22.293,570722,0
2006-05-02,22.408,22.408,21.638,21.685,348982,0
2006-05-03,21.961,21.961,21.315,21.448,245557,0
2006-05-04,21.514,21.761,21.248,21.391,186944,0
2006-05-05,21.543,21.828,21.22,21.381,308545,0
2006-05-08,21.391,21.647,21.153,21.581,192703,0
2006-05-09,21.628,21.628,21.238,21.305,127321,0
2006-05-10,21.381,21.543,21.058,21.144,200448,0
2006-05-11,21.096,21.238,20.773,20.773,207544,0
2006-05-12,20.754,21.039,20.431,20.459,199288,0
2006-05-15,20.402,20.726,19.918,20.592,274001,0
2006-05-16,20.64,20.64,19.766,19.794,264469,0
2006-05-17,19.718,20.098,19.376,19.908,269080,0
2006-05-18,20.013,20.146,19.481,19.481,160669,0
2006-05-19,19.452,20.041,19.452,19.566,278783,0
2006-05-22,19.519,19.614,18.91,19.405,422974,0
2006-05-23,19.557,19.671,19.119,19.138,372556,0
2006-05-24,19.186,19.186,18.302,18.958,474611,0
2006-05-25,19.129,19.291,18.53,18.777,208241,0
2006-05-26,18.882,19.101,18.654,18.72,255626,0
2006-05-30,18.72,18.749,17.875,17.875,398039,0
2006-05-31,17.96,18.616,17.875,18.521,651205,0
2006-06-01,18.587,18.872,18.445,18.863,258312,0
2006-06-02,18.777,19.253,18.72,18.844,237981,0
2006-06-05,18.73,18.882,17.875,17.913,258333,0
2006-06-06,17.998,18.074,17.504,17.922,253286,0
2006-06-07,18.027,18.112,17.723,17.799,341590,0
2006-06-08,17.799,17.97,17.295,17.77,544593,0
2006-06-09,17.884,17.884,17.457,17.485,241978,0
2006-06-12,17.599,17.723,17,17.114,249620,0
2006-06-13,17.029,17.362,16.877,17,274754,0
2006-06-14,16.953,17.229,16.411,16.687,1290731,0
2006-06-15,16.867,17.057,16.725,16.934,365351,0
2006-06-16,16.896,16.943,16.212,16.402,668079,0
2006-06-19,16.516,16.715,16.373,16.449,304866,0
2006-06-20,16.62,17.038,16.525,16.934,491559,0
2006-06-21,16.858,17.266,16.753,17.095,289961,0
2006-06-22,17.143,17.219,16.962,17.152,249922,0
2006-06-23,17.96,18.853,17.894,18.312,723306,0
2006-06-26,18.331,19.006,18.302,18.644,351949,0
2006-06-27,18.758,18.948,18.312,18.378,325351,0
2006-06-28,18.597,18.758,18.331,18.568,249610,0
2006-06-29,18.597,19.11,18.179,19.063,485398,0
2006-06-30,19.101,19.253,18.73,19.091,592074,0
2006-07-03,19.091,19.167,18.435,18.758,154974,0
2006-07-05,18.692,19.215,18.388,19.072,369317,0
2006-07-06,19.063,19.234,19.015,19.129,204812,0
2006-07-07,19.025,19.025,18.559,18.606,325584,0
2006-07-10,18.711,18.996,18.464,18.549,213627,0
2006-07-11,18.473,18.701,17.941,18.673,281131,0
2006-07-12,18.597,18.72,17.932,17.941,208065,0
2006-07-13,18.017,18.084,17.694,17.818,355187,0
2006-07-14,17.818,18.055,17.514,17.989,223778,0
2006-07-17,17.846,17.941,17.504,17.808,191977,0
2006-07-18,17.875,18.055,17.466,17.78,260140,0
2006-07-19,15.432,16.763,15.271,16.107,1390868,0
2006-07-20,15.917,16.278,15.508,15.689,628589,0
2006-07-21,15.613,15.86,15.309,15.508,389942,0
2006-07-24,15.689,16.307,15.68,16.193,233335,0
2006-07-25,16.155,16.63,16.003,16.421,267080,0
2006-07-26,16.316,16.449,15.68,16.117,315244,0
2006-07-27,16.145,16.497,15.66,15.699,233996,0
2006-07-28,15.822,16.696,15.822,16.364,223371,0
2006-07-31,16.288,16.307,15.632,15.67,311936,0
2006-08-01,15.775,15.889,15.489,15.775,139917,0
2006-08-02,15.898,16.155,15.623,15.832,275711,0
2006-08-03,15.689,15.813,15.394,15.565,444795,0
2006-08-04,15.803,16.06,15.261,15.489,301034,0
2006-08-07,15.489,15.489,15.252,15.347,450406,0
2006-08-08,15.461,15.755,14.976,14.976,322898,0
2006-08-09,15.128,15.356,14.767,14.9,350619,0
2006-08-10,14.862,15.109,14.501,15.071,323129,0
2006-08-11,15.109,15.128,14.634,14.824,239773,0
2006-08-14,15.014,15.204,14.872,14.957,153835,0
2006-08-15,15.204,15.528,15.024,15.47,519440,0
2006-08-16,15.489,15.585,15.328,15.366,167860,0
2006-08-17,15.375,15.689,15.271,15.66,382187,0
2006-08-18,15.66,15.993,15.641,15.87,130165,0
2006-08-21,15.67,15.832,15.394,15.813,334400,0
2006-08-22,15.746,15.832,15.537,15.699,220108,0
2006-08-23,15.699,15.699,15.204,15.347,289285,0
2006-08-24,15.423,15.47,15.014,15.033,278188,0
2006-08-25,15.09,15.319,14.976,15.252,268587,0
2006-08-28,15.299,15.489,15.138,15.385,193701,0
2006-08-29,15.489,15.641,15.138,15.585,207596,0
2006-08-30,15.585,15.822,15.347,15.727,202602,0
2006-08-31,15.689,15.86,15.499,15.528,293761,0
2006-09-01,15.613,16.193,15.613,15.898,195296,0
2006-09-05,15.965,16.041,15.784,15.984,186796,0
2006-09-06,15.917,15.917,15.613,15.632,307535,0
2006-09-07,15.556,15.585,15.299,15.356,257028,0
2006-09-08,15.356,15.356,15.052,15.185,181361,0
2006-09-11,15.071,15.356,15.024,15.347,145153,0
2006-09-12,15.394,16.535,15.29,16.345,417653,0
2006-09-13,16.297,16.497,16.221,16.468,380565,0
2006-09-14,16.487,16.497,15.974,16.326,553234,0
2006-09-15,16.535,17.675,16.326,17.257,547814,0
2006-09-18,17.266,17.856,17.143,17.238,286558,0
2006-09-19,17.333,17.371,16.744,16.962,317671,0
2006-09-20,17.038,17.561,17.038,17.495,154984,0
2006-09-21,17.571,17.599,16.592,16.867,264703,0
2006-09-22,16.867,17,16.392,16.639,407090,0
2006-09-25,16.658,17.105,16.573,16.982,189359,0
2006-09-26,17.01,17.827,16.962,17.333,296511,0
2006-09-27,17.343,17.561,17.076,17.248,214190,0
2006-09-28,17.324,17.39,16.82,16.886,786131,0
2006-09-29,16.858,17.114,16.829,16.934,194956,0
2006-10-02,16.943,16.953,16.592,16.772,273367,0
2006-10-03,16.677,17.133,16.316,16.982,422154,0
2006-10-04,17,17.304,16.867,17.276,213689,0
2006-10-05,17.276,17.542,16.658,17,535869,0
2006-10-06,16.896,17,16.506,16.639,246260,0
2006-10-09,16.573,17.371,16.573,17.352,273339,0
2006-10-10,17.324,17.352,17.019,17.124,444535,0
2006-10-11,17.067,17.314,16.753,17.048,229857,0
2006-10-12,17.076,17.295,17.019,17.219,280541,0
2006-10-13,17.266,17.343,16.601,16.934,445557,0
2006-10-16,16.972,17.371,16.858,17.343,338061,0
2006-10-17,17.172,17.371,16.63,17.352,523785,0
2006-10-18,17.4,17.475,17.105,17.295,468285,0
2006-10-19,18.977,21.286,18.34,20.906,3088702,0
2006-10-20,21.049,21.087,20.127,20.412,666089,0
2006-10-23,20.545,21.381,20.545,21.238,725949,0
2006-10-24,21.353,21.353,20.878,21.087,362709,0
2006-10-25,21.001,21.258,20.612,21.125,426418,0
2006-10-26,21.02,21.125,20.64,20.973,411046,0
2006-10-27,20.754,21.495,20.754,21.334,340831,0
2006-10-30,21.258,21.296,20.906,21.182,277448,0
2006-10-31,21.163,21.163,20.231,20.612,573800,0
2006-11-01,20.744,21.049,20.612,20.925,412183,0
2006-11-02,20.887,21.096,20.573,20.801,449732,0
2006-11-03,20.906,20.992,20.317,20.374,398976,0
2006-11-06,20.555,21.058,20.393,20.868,270617,0
2006-11-07,20.916,21.22,20.706,21.125,534926,0
2006-11-08,21.068,21.229,20.773,21.191,237611,0
2006-11-09,21.191,21.191,20.497,20.621,189617,0
2006-11-10,20.678,21.068,20.678,20.992,108158,0
2006-11-13,20.944,21.334,20.916,21.229,178969,0
2006-11-14,21.305,21.362,21.096,21.353,205078,0
2006-11-15,21.362,21.79,21.277,21.742,252123,0
2006-11-16,21.647,21.856,21.552,21.78,218708,0
2006-11-17,21.78,21.799,21.429,21.6,123746,0
2006-11-20,21.438,22.075,21.4,22.009,149576,0
2006-11-21,22.065,22.065,21.818,21.847,207120,0
2006-11-22,21.847,21.847,21.134,21.476,181778,0
2006-11-24,21.267,21.581,21.267,21.524,43260,0
2006-11-27,21.248,21.334,20.459,20.526,314819,0
2006-11-28,20.497,20.83,20.336,20.782,132367,0
2006-11-29,20.84,21.315,20.44,20.507,208259,0
2006-11-30,20.45,21.011,20.336,20.763,366352,0
2006-12-01,20.811,21.058,20.459,20.735,289071,0
2006-12-04,20.849,21.79,20.735,21.685,392849,0
2006-12-05,21.742,22.217,21.609,22.065,284476,0
2006-12-06,22.065,22.065,21.524,21.676,207473,0
2006-12-07,21.647,21.799,21.505,21.609,140181,0
2006-12-08,21.514,21.657,21.134,21.267,188924,0
2006-12-11,21.267,21.448,21.039,21.144,150171,0
2006-12-12,21.201,21.514,21.001,21.248,127377,0
2006-12-13,21.353,21.353,20.906,21.163,199864,0
2006-12-14,21.163,21.695,21.163,21.543,205796,0
2006-12-15,21.457,21.894,21.372,21.552,294579,0
2006-12-18,21.581,21.856,21.258,21.267,163719,0
2006-12-19,21.267,21.286,20.735,21.144,276444,0
2006-12-20,21.258,21.524,20.973,21.229,222594,0
2006-12-21,21.163,21.229,20.716,20.792,198349,0
2006-12-22,20.84,21.125,20.621,20.916,123210,0
2006-12-26,20.849,20.897,20.555,20.573,206124,0
2006-12-27,20.545,21.305,20.545,21.182,227099,0
2006-12-28,21.096,21.238,20.849,20.868,182778,0
2006-12-29,20.821,21.039,20.697,20.754,211134,0
2007-01-03,20.773,21.362,20.431,20.878,234151,0
2007-01-04,20.792,21.096,20.782,20.897,177253,0
2007-01-05,20.763,20.906,20.136,20.146,281977,0
2007-01-08,20.089,20.307,19.899,19.946,245939,0
2007-01-09,19.908,19.965,19.367,19.918,316417,0
2007-01-10,19.804,20.041,19.557,19.633,559078,0
2007-01-11,19.614,20.222,19.614,20.146,274691,0
2007-01-12,20.098,20.203,19.87,19.918,175653,0
2007-01-16,19.899,19.956,19.538,19.595,229722,0
2007-01-17,19.49,19.623,18.891,18.958,462129,0
2007-01-18,18.863,18.948,18.35,18.568,429198,0
2007-01-19,18.568,19.167,18.416,18.968,363838,0
2007-01-22,18.968,19.063,18.635,18.654,223576,0
2007-01-23,18.701,18.891,18.53,18.853,220330,0
2007-01-24,18.844,19.329,18.758,19.243,108662,0
2007-01-25,19.338,19.367,18.625,18.682,166902,0
2007-01-26,18.682,18.958,18.473,18.644,221447,0
2007-01-29,18.597,18.968,18.549,18.929,281754,0
2007-01-30,18.996,19.148,18.815,18.958,180496,0
2007-01-31,18.977,19.367,18.806,19.262,174229,0
2007-02-01,19.386,19.889,19.243,19.766,361067,0
2007-02-02,19.813,20.165,19.69,19.956,406597,0
2007-02-05,19.965,20.051,19.68,19.709,154646,0
2007-02-06,19.756,19.756,19.262,19.633,169104,0
2007-02-07,19.652,19.813,19.177,19.737,208852,0
2007-02-08,19.699,20.127,19.661,19.861,270757,0
2007-02-09,19.946,19.994,19.595,19.785,189145,0
2007-02-12,19.851,20.089,19.652,19.984,245930,0
2007-02-13,19.994,20.526,19.899,20.364,273597,0
2007-02-14,20.393,21.039,20.393,20.744,545638,0
2007-02-15,20.697,20.716,20.212,20.345,188177,0
2007-02-16,20.345,20.345,19.775,20.155,231143,0
2007-02-20,20.041,20.602,19.851,20.336,241209,0
2007-02-21,20.26,20.307,19.348,19.718,343048,0
2007-02-22,19.728,20.155,19.718,19.994,304140,0
2007-02-23,19.994,20.469,19.832,20.459,322394,0
2007-02-26,23.5,24.669,22.977,23.985,3235915,0
2007-02-27,23.168,23.605,22.854,22.959,854257,0
2007-02-28,22.816,24.27,22.711,23.291,791899,0
2007-03-01,22.826,23.396,22.037,22.93,763807,0
2007-03-02,22.797,23.016,22.388,22.493,303557,0
2007-03-05,22.275,22.711,21.894,21.894,384531,0
2007-03-06,22.056,22.474,21.714,22.455,392591,0
2007-03-07,22.483,22.759,22.379,22.426,194849,0
2007-03-08,22.759,22.759,22.208,22.37,228024,0
2007-03-09,22.559,22.635,22.009,22.189,247860,0
2007-03-12,22.275,22.493,22.009,22.103,339736,0
2007-03-13,21.999,22.303,21.676,21.771,430736,0
2007-03-14,21.78,22.132,21.457,22.113,205296,0
2007-03-15,22.065,22.559,22.065,22.332,184428,0
2007-03-16,22.322,22.702,21.913,22.018,289445,0
2007-03-19,22.189,22.379,22.056,22.284,364950,0
2007-03-20,22.284,22.426,21.961,22.408,173674,0
2007-03-21,22.408,22.959,22.303,22.607,243667,0
2007-03-22,22.711,23.082,22.569,22.968,426319,0
2007-03-23,23.063,23.443,22.816,23.101,445348,0
2007-03-26,23.225,23.51,22.835,23.51,338048,0
2007-03-27,23.5,23.5,23.016,23.073,349534,0
2007-03-28,23.025,23.32,22.911,22.968,340217,0
2007-03-29,23.168,23.424,23.073,23.149,281543,0
2007-03-30,23.215,23.367,22.474,22.711,403725,0
2007-04-02,22.807,23.016,22.693,22.769,148602,0
2007-04-03,22.94,23.443,22.94,23.272,171547,0
2007-04-04,23.329,23.329,23.044,23.092,157151,0
2007-04-05,23.13,23.31,22.75,23.092,115195,0
2007-04-09,23.13,23.339,23.035,23.044,228608,0
2007-04-10,22.873,23.111,22.75,23.082,251643,0
2007-04-11,23.168,23.187,22.721,22.902,250804,0
2007-04-12,22.902,23.595,22.826,23.386,314389,0
2007-04-13,23.386,24.175,23.082,23.938,594331,0
2007-04-16,23.966,24.355,23.709,24.327,272112,0
2007-04-17,24.146,24.432,23.662,23.719,254479,0
2007-04-18,23.709,23.994,23.557,23.614,221333,0
2007-04-19,23.386,23.738,23.282,23.462,279857,0
2007-04-20,23.842,24.27,23.757,24.213,434225,0
2007-04-23,24.26,24.346,23.282,23.595,337400,0
2007-04-24,23.69,23.852,23.054,23.472,242898,0
2007-04-25,23.766,24.688,23.481,24.289,478829,0
2007-04-26,24.698,25.477,23.728,25.277,1081529,0
2007-04-27,25.23,25.23,23.339,23.709,508080,0
2007-04-30,23.766,24.213,22.807,22.835,548944,0
2007-05-01,22.807,23.453,22.408,23.13,295530,0
2007-05-02,23.187,23.747,22.968,23.424,300088,0
2007-05-03,23.567,23.605,23.149,23.272,459837,0
2007-05-04,23.424,23.662,23.244,23.643,312827,0
2007-05-07,23.671,23.871,23.434,23.595,187332,0
2007-05-08,23.586,24.564,22.977,23.947,344502,0
2007-05-09,23.938,24.128,23.576,23.899,277943,0
2007-05-10,23.719,23.757,23.177,23.225,246819,0
2007-05-11,23.234,23.757,22.949,23.538,182770,0
2007-05-14,23.586,23.586,22.845,23.13,188445,0
2007-05-15,23.092,23.557,22.693,22.731,295816,0
2007-05-16,23.092,23.092,22.569,22.845,210819,0
2007-05-17,22.854,23.13,22.797,23.044,166729,0
2007-05-18,23.177,23.377,22.797,23.168,397780,0
2007-05-21,23.006,23.728,22.93,23.291,466919,0
2007-05-22,23.405,23.994,23.329,23.899,526463,0
2007-05-23,23.89,24.099,23.823,23.89,288963,0
2007-05-24,23.975,24.279,23.671,23.88,263560,0
2007-05-25,24.032,24.128,23.624,23.738,150755,0
2007-05-29,23.7,24.574,23.681,24.545,274561,0
2007-05-30,24.327,25.543,24.299,25.505,476185,0
2007-05-31,25.515,25.79,24.717,24.964,498460,0
2007-06-01,25.002,25.81,24.983,25.344,479768,0
2007-06-04,25.268,26.199,25.201,26.142,391408,0
2007-06-05,26.075,26.389,25.505,25.676,482561,0
2007-06-06,25.629,26.36,25.496,26.199,419937,0
2007-06-07,25.999,26.085,25.211,25.249,309220,0
2007-06-08,25.182,25.477,25.03,25.391,204821,0
2007-06-11,25.353,25.496,25.078,25.106,217148,0
2007-06-12,25.04,25.097,24.584,24.764,292161,0
2007-06-13,24.831,25.933,24.831,25.819,524344,0
2007-06-14,25.914,26.798,25.829,26.37,458236,0
2007-06-15,26.807,26.817,25.99,26.36,359253,0
2007-06-18,26.399,26.931,26.123,26.75,389643,0
2007-06-19,26.798,27.092,26.703,27.035,652459,0
2007-06-20,27.159,27.492,26.532,26.655,345521,0
2007-06-21,26.427,27.073,26.427,27.016,249555,0
2007-06-22,26.988,26.988,26.038,26.294,451887,0
2007-06-25,26.294,26.722,25.753,25.895,261229,0
2007-06-26,26.019,26.437,25.753,26.038,433703,0
2007-06-27,26.199,26.475,25.847,25.866,672155,0
2007-06-28,25.914,27.016,25.781,26.855,477882,0
2007-06-29,27.007,27.007,26.427,26.741,421134,0
2007-07-02,26.722,27.586,26.693,27.51,477294,0
2007-07-03,27.529,27.596,27.102,27.406,134746,0
2007-07-05,27.339,27.425,26.741,27.197,318356,0
2007-07-06,27.273,27.387,26.798,27.121,228746,0
2007-07-09,27.178,27.492,27.149,27.273,340242,0
2007-07-10,27.254,27.482,26.902,27.358,465213,0
2007-07-11,27.454,27.757,27.273,27.72,334780,0
2007-07-12,27.909,28.879,27.71,28.879,650601,0
2007-07-13,28.575,29.192,28.527,29.126,437404,0
2007-07-16,29.097,29.43,28.755,29.421,1331434,0
2007-07-17,29.458,29.858,29.259,29.497,450066,0
2007-07-18,29.392,29.392,28.575,29.135,344435,0
2007-07-19,29.316,29.401,28.698,28.974,491156,0
2007-07-20,28.717,29.145,28.47,28.565,514527,0
2007-07-23,28.622,28.803,28.128,28.337,382969,0
2007-07-24,28.328,28.983,28.033,28.432,864343,0
2007-07-25,25.401,26.608,23.063,24.023,2221093,0
2007-07-26,24.422,24.603,22.341,23.044,1356735,0
2007-07-27,22.902,23.044,22.388,22.408,588344,0
2007-07-30,22.512,22.74,21.78,22.579,557865,0
2007-07-31,22.902,23.12,22.436,22.531,719380,0
2007-08-01,22.531,23.272,22.436,22.959,573839,0
2007-08-02,22.854,23.035,22.493,22.74,492050,0
2007-08-03,22.778,23.377,21.904,21.961,519092,0
2007-08-06,22.084,22.132,20.744,21.913,825343,0
2007-08-07,21.809,21.809,20.992,21.495,572862,0
2007-08-08,21.619,21.799,19.956,20.051,1419115,0
2007-08-09,19.937,20.022,18.92,18.996,1549029,0
2007-08-10,18.682,20.64,17.285,20.326,1702122,0
2007-08-13,20.555,24.08,19.965,21.581,1473080,0
2007-08-14,21.514,21.913,20.792,20.849,471556,0
2007-08-15,20.84,21.562,20.84,20.992,484245,0
2007-08-16,20.944,21.847,20.516,21.809,391128,0
2007-08-17,22.788,22.788,21.201,21.6,410581,0
2007-08-20,21.733,21.999,21.514,21.799,294878,0
2007-08-21,21.885,22.075,21.419,21.771,179931,0
2007-08-22,22.056,22.379,21.714,22.198,364574,0
2007-08-23,22.332,22.37,21.457,21.733,270034,0
2007-08-24,21.828,22.483,21.381,22.445,228223,0
2007-08-27,22.474,23.272,22.474,22.588,630313,0
2007-08-28,22.531,22.598,21.296,21.324,299459,0
2007-08-29,21.533,22.179,21.163,22.037,308678,0
2007-08-30,21.79,21.932,21.001,21.096,458774,0
2007-08-31,21.448,21.638,20.992,21.353,205062,0
2007-09-04,21.286,21.714,21.001,21.514,196158,0
2007-09-05,21.533,21.619,20.906,21.486,322041,0
2007-09-06,21.638,21.828,21.02,21.505,349111,0
2007-09-07,21.277,21.353,20.821,20.868,339325,0
2007-09-10,20.963,21.125,20.174,20.203,339795,0
2007-09-11,20.345,20.83,20.051,20.782,570178,0
2007-09-12,20.735,21.343,20.659,21.106,434668,0
2007-09-13,21.248,21.286,20.621,20.878,305796,0
2007-09-14,20.649,21.41,20.649,21.248,350587,0
2007-09-17,21.144,21.248,20.536,20.821,388678,0
2007-09-18,20.944,22.674,20.944,22.569,466671,0
2007-09-19,22.569,23.111,22.541,23.054,430646,0
2007-09-20,22.987,23.082,22.493,22.674,321376,0
2007-09-21,22.892,23.044,22.417,22.579,360853,0
2007-09-24,22.635,22.635,21.429,21.543,462411,0
2007-09-25,21.429,23.158,21.429,23.101,856033,0
2007-09-26,23.348,24.831,23.339,24.099,655001,0
2007-09-27,24.308,24.479,23.586,24.146,431926,0
2007-09-28,24.251,25.553,24.223,25.382,664156,0
2007-10-01,25.429,26.931,25.334,26.38,980683,0
2007-10-02,26.437,26.788,25.515,26.066,382622,0
2007-10-03,25.905,26.038,24.717,24.85,504710,0
2007-10-04,25.021,25.6,25.021,25.505,415296,0
2007-10-05,25.8,25.933,25.372,25.648,371293,0
2007-10-08,25.895,26.019,25.106,25.325,364617,0
2007-10-09,26.94,27.064,26.427,26.655,1125382,0
2007-10-10,26.703,26.988,26.028,26.237,798200,0
2007-10-11,26.636,26.741,25.534,25.591,664006,0
2007-10-12,25.895,26.598,25.6,26.418,401912,0
2007-10-15,26.399,26.494,25.42,25.562,379317,0
2007-10-16,25.429,25.581,25.049,25.353,348064,0
2007-10-17,25.648,25.895,24.745,25.049,339527,0
2007-10-18,25.002,25.591,24.869,25.41,256838,0
2007-10-19,25.524,25.743,24.992,25.23,543609,0
2007-10-22,26.408,26.408,24.603,25.524,875360,0
2007-10-23,25.676,26.655,25.657,26.598,490841,0
2007-10-24,26.247,26.579,24.992,25.629,455122,0
2007-10-25,25.61,25.885,24.479,24.726,639663,0
2007-10-26,24.888,25.249,24.641,24.897,483763,0
2007-10-29,24.821,24.878,24.65,24.831,404185,0
2007-10-30,24.831,25.534,24.441,24.498,303636,0
2007-10-31,24.612,25.477,24.223,25.182,336085,0
2007-11-01,24.935,25.04,23.69,23.719,449112,0
2007-11-02,24.299,25.116,23.044,23.7,569814,0
2007-11-05,23.481,23.795,23.253,23.434,345082,0
2007-11-06,23.605,24.146,23.31,24.108,172681,0
2007-11-07,23.766,23.975,23.291,23.31,224396,0
2007-11-08,23.12,23.538,22.845,23.377,298160,0
2007-11-09,23.101,23.653,22.617,22.987,260617,0
2007-11-12,22.987,23.348,22.607,22.854,273396,0
2007-11-13,22.835,23.111,22.502,22.968,349021,0
2007-11-14,23.073,23.111,22.617,22.949,284275,0
2007-11-15,22.674,23.938,22.559,23.234,506002,0
2007-11-16,23.291,23.443,22.474,23.063,312752,0
2007-11-19,22.911,23.016,22.151,22.655,324961,0
2007-11-20,22.579,23.187,22.208,22.711,227914,0
2007-11-21,22.436,23.13,22.426,22.502,163843,0
2007-11-23,22.721,23.434,22.151,23.073,82952,0
2007-11-26,23.12,23.605,22.702,22.778,391400,0
2007-11-27,22.94,23.31,22.388,23.225,772806,0
2007-11-28,23.529,24.413,23.529,24.289,429074,0
2007-11-29,23.842,24.47,23.842,24.146,281905,0
2007-11-30,24.441,24.983,23.871,23.985,277188,0
2007-12-03,26.617,26.921,24.869,25.249,1083357,0
2007-12-04,24.916,24.916,23.386,23.462,848538,0
2007-12-05,23.833,24.66,23.32,23.852,377611,0
2007-12-06,23.852,24.564,23.472,24.432,306140,0
2007-12-07,24.593,24.907,24.156,24.375,249732,0
2007-12-10,24.185,24.745,23.757,23.928,211805,0
2007-12-11,24.061,24.194,23.12,23.215,443819,0
2007-12-12,23.909,24.479,23.253,23.681,313195,0
2007-12-13,23.472,23.985,23.225,23.89,325813,0
2007-12-14,23.681,23.947,22.693,22.883,298926,0
2007-12-17,22.854,23.548,22.854,22.997,199766,0
2007-12-18,23.12,23.671,22.845,23.529,239855,0
2007-12-19,23.529,24.099,23.092,23.88,351877,0
2007-12-20,24.26,25.268,23.481,23.899,300109,0
2007-12-21,24.299,24.355,23.605,23.728,582294,0
2007-12-24,23.747,24.498,23.576,24.432,165188,0
2007-12-26,24.223,24.375,23.653,23.956,211054,0
2007-12-27,23.852,24.09,22.854,23.006,231962,0
2007-12-28,23.13,23.396,22.426,22.521,274521,0
2007-12-31,22.502,22.55,21.97,22.436,401299,0
2008-01-02,22.36,22.854,21.818,22.103,283496,0
2008-01-03,22.151,22.151,21.153,21.324,496789,0
2008-01-04,21.125,21.391,20.478,20.573,411060,0
2008-01-07,20.716,21.058,20.26,20.564,399482,0
2008-01-08,20.621,20.868,19.766,19.794,480366,0
2008-01-09,19.728,20.155,19.177,20.079,377454,0
2008-01-10,19.766,20.706,19.462,20.345,421861,0
2008-01-11,20.108,20.555,19.794,19.87,293311,0
2008-01-14,20.003,20.668,19.595,20.621,606897,0
2008-01-15,20.241,20.545,19.975,20.231,477471,0
2008-01-16,20.222,21.277,20.222,20.782,436245,0
2008-01-17,20.897,21.201,20.602,21.011,605102,0
2008-01-18,20.982,21.324,20.127,20.412,544685,0
2008-01-22,19.519,21.106,19.471,20.412,482833,0
2008-01-23,19.899,21.742,19.671,21.714,373198,0
2008-01-24,21.657,22.141,21.267,21.505,257387,0
2008-01-25,21.771,22.009,21.267,21.381,234640,0
2008-01-28,21.296,21.571,20.878,21.467,289062,0
2008-01-29,21.6,22.265,21.096,21.98,277666,0
2008-01-30,21.78,22.332,21.6,21.609,361936,0
2008-01-31,21.305,22.664,21.049,22.388,545259,0
2008-02-01,22.569,22.892,21.98,22.807,298465,0
2008-02-04,22.797,22.797,22.009,22.217,317589,0
2008-02-05,21.875,22.332,21.438,21.571,378082,0
2008-02-06,21.78,22.322,21.457,21.875,456155,0
2008-02-07,21.79,23.187,21.609,23.082,713090,0
2008-02-08,22.873,23.557,22.388,22.93,821319,0
2008-02-11,22.892,23.054,22.217,22.655,266325,0
2008-02-12,22.788,25.439,22.788,24.584,1453642,0
2008-02-13,23.044,24.032,22.588,23.928,1077074,0
2008-02-14,23.89,23.89,22.702,23.101,499857,0
2008-02-15,22.93,24.327,22.55,24.289,1226759,0
2008-02-19,24.527,25.876,24.432,25.515,1969201,0
2008-02-20,26.627,26.845,25.477,26.608,1681267,0
2008-02-21,27.682,28.223,25.981,26.332,1979042,0
2008-02-22,26.475,27.111,25.819,26.133,3013731,0
2008-02-25,26.142,27.482,26.142,27.311,1385856,0
2008-02-26,27.13,27.596,26.826,27.416,984925,0
2008-02-27,27.197,27.539,26.617,26.94,794014,0
2008-02-28,26.76,27.976,26.389,26.446,1790773,0
2008-02-29,26.446,26.741,26.266,26.56,802354,0
2008-03-03,26.826,26.988,26.199,26.988,768293,0
2008-03-04,26.76,27.092,26.152,26.959,588989,0
2008-03-05,27.035,27.045,25.895,26.208,751532,0
2008-03-06,26.313,26.323,24.888,24.945,844442,0
2008-03-07,25.144,26.161,25.011,25.857,674534,0
2008-03-10,25.895,25.923,25.448,25.819,723961,0
2008-03-11,25.981,26.598,25.287,26.446,592996,0
2008-03-12,26.427,26.788,26.019,26.066,657420,0
2008-03-13,26.019,26.275,25.353,26.247,561244,0
2008-03-14,26.351,26.437,25.002,25.201,632333,0
2008-03-17,25.04,25.695,24.764,25.04,578720,0
2008-03-18,25.657,25.914,24.85,25.857,684215,0
2008-03-19,26.009,26.636,25.486,25.524,522155,0
2008-03-20,25.79,26.836,25.277,26.617,1103617,0
2008-03-24,26.608,27.454,26.418,26.912,758450,0
2008-03-25,26.798,27.026,26.208,26.617,320169,0
2008-03-26,26.532,26.532,25.923,26.189,251879,0
2008-03-27,26.313,27.368,25.866,26.684,724367,0
2008-03-28,26.665,27.425,26.617,26.741,683074,0
2008-03-31,26.674,26.703,26.114,26.199,487263,0
2008-04-01,26.437,27.377,26.256,27.32,588509,0
2008-04-02,27.206,28.024,27.111,27.33,484314,0
2008-04-03,27.187,27.967,27.187,27.814,341916,0
2008-04-04,27.957,28.575,27.377,27.757,1047005,0
2008-04-07,27.9,28.033,26.988,27.292,325755,0
2008-04-08,27.434,27.52,26.722,27.254,267434,0
2008-04-09,27.339,27.777,27.32,27.51,362527,0
2008-04-10,27.444,28.546,27.273,28.432,567093,0
2008-04-11,28.261,28.318,27.292,27.292,411374,0
2008-04-14,27.32,28.375,27.32,27.767,394594,0
2008-04-15,28.67,28.974,28.223,28.451,476714,0
2008-04-16,28.575,29.031,28.375,28.499,623331,0
2008-04-17,28.518,28.698,27.653,27.701,549414,0
2008-04-18,28.119,28.404,27.349,27.454,649234,0
2008-04-21,27.558,27.919,27.083,27.244,570377,0
2008-04-22,27.586,27.72,25.981,26.075,1063281,0
2008-04-23,23.196,24.707,21.628,23.586,3177488,0
2008-04-24,22.664,23.272,21.866,22.483,1455367,0
2008-04-25,22.17,23.187,21.942,22.93,1139779,0
2008-04-28,22.759,22.816,22.293,22.617,784192,0
2008-04-29,22.445,22.788,22.303,22.569,567150,0
2008-04-30,22.541,22.816,22.227,22.322,744547,0
2008-05-01,22.35,22.873,22.236,22.607,700316,0
2008-05-02,22.721,22.902,22.521,22.655,519625,0
2008-05-05,22.426,22.959,22.379,22.588,669199,0
2008-05-06,22.426,22.445,21.866,21.894,549324,0
2008-05-07,21.875,22.084,21.277,21.296,513785,0
2008-05-08,21.41,21.438,20.573,21.096,979682,0
2008-05-09,20.992,21.79,20.992,21.571,463434,0
2008-05-12,21.638,21.856,21.362,21.818,413800,0
2008-05-13,21.875,22.037,21.657,21.818,363096,0
2008-05-14,21.856,21.932,21.571,21.609,359469,0
2008-05-15,21.571,21.695,21.068,21.315,391132,0
2008-05-16,21.334,21.809,21.058,21.723,453061,0
2008-05-19,21.856,22.388,21.761,22.084,506270,0
2008-05-20,21.98,22.227,21.885,22.027,299525,0
2008-05-21,22.113,22.37,21.305,21.514,486744,0
2008-05-22,21.438,21.999,21.391,21.78,319383,0
2008-05-23,21.647,21.809,21.191,21.372,261480,0
2008-05-27,21.324,21.913,21.229,21.837,208781,0
2008-05-28,21.837,22.141,21.723,22.075,320622,0
2008-05-29,21.98,22.398,21.913,22.17,270459,0
2008-05-30,22.275,22.455,21.894,22.426,535139,0
2008-06-02,22.426,22.426,21.324,21.657,407372,0
2008-06-03,21.761,22.217,21.467,21.495,633208,0
2008-06-04,21.457,22.018,21.438,21.771,330117,0
2008-06-05,21.742,22.74,21.59,22.702,484801,0
2008-06-06,22.664,22.902,21.619,21.752,379367,0
2008-06-09,21.904,22.132,21.6,21.837,408272,0
2008-06-10,21.619,22.664,21.59,22.521,493519,0
2008-06-11,22.655,22.655,21.723,21.723,635106,0
2008-06-12,21.856,22.322,21.6,21.714,333254,0
2008-06-13,21.904,22.683,21.714,22.626,318852,0
2008-06-16,22.436,22.892,22.16,22.816,217720,0
2008-06-17,22.797,23.358,22.312,22.683,302026,0
2008-06-18,22.617,23.282,22.483,23.206,417157,0
2008-06-19,23.187,24.042,23.063,23.966,469556,0
2008-06-20,23.776,23.909,22.711,22.883,496673,0
2008-06-23,22.997,23.177,22.398,22.531,223812,0
2008-06-24,22.35,22.559,21.875,22.208,353230,0
2008-06-25,22.179,22.674,21.961,22.408,328111,0
2008-06-26,22.179,22.645,21.666,21.856,366172,0
2008-06-27,21.733,21.837,20.973,21.381,624623,0
2008-06-30,21.286,21.419,20.735,20.763,459196,0
2008-07-01,20.763,21.267,20.431,21.248,349612,0
2008-07-02,21.286,21.286,19.101,19.3,956753,0
2008-07-03,19.547,20.222,19.433,19.699,316289,0
2008-07-07,19.899,20.231,19.718,19.994,551633,0
2008-07-08,20.07,20.64,19.994,20.602,511469,0
2008-07-09,20.678,20.982,19.975,20.06,430251,0
2008-07-10,19.927,20.63,19.766,20.25,505953,0
2008-07-11,19.994,20.44,19.528,20.307,415394,0
2008-07-14,20.44,20.897,20.041,20.203,350365,0
2008-07-15,20.013,20.858,19.842,20.374,414246,0
2008-07-16,20.536,21.904,20.155,21.514,491998,0
2008-07-17,21.562,22.094,21.334,21.999,510889,0
2008-07-18,22.094,22.541,21.448,22.284,733890,0
2008-07-21,22.332,22.598,21.78,22.027,295193,0
2008-07-22,22.065,23.044,22.046,22.75,519379,0
2008-07-23,19.88,21.894,19.395,20.555,1555824,0
2008-07-24,20.526,21.296,20.326,20.697,518393,0
2008-07-25,20.744,20.821,20.193,20.383,514174,0
2008-07-28,20.402,20.973,20.146,20.469,504026,0
2008-07-29,20.583,21.353,20.402,21.153,367252,0
2008-07-30,21.201,21.59,20.973,21.191,298464,0
2008-07-31,20.906,21.505,20.469,20.887,269710,0
2008-08-01,20.63,21.448,20.459,21.163,296101,0
2008-08-04,21.163,21.942,20.45,20.706,536578,0
2008-08-05,20.668,21.647,20.507,21.495,406389,0
2008-08-06,21.4,21.856,20.916,21.381,303355,0
2008-08-07,21.163,22.018,21.163,21.771,243898,0
2008-08-08,21.837,22.645,21.115,22.284,389162,0
2008-08-11,22.474,22.75,22.141,22.408,433593,0
2008-08-12,22.246,22.512,21.571,22.408,307713,0
2008-08-13,22.388,22.617,21.856,22.379,224983,0
2008-08-14,22.132,22.769,21.856,22.246,230423,0
2008-08-15,22.436,22.797,21.904,22.674,336375,0
2008-08-18,22.759,22.759,21.514,21.78,279188,0
2008-08-19,21.619,21.818,21.448,21.742,241524,0
2008-08-20,21.885,22.075,21.476,21.78,265193,0
2008-08-21,21.666,21.932,21.495,21.533,232849,0
2008-08-22,21.771,22.103,21.419,21.98,213507,0
2008-08-25,21.904,22.084,21.723,21.818,304392,0
2008-08-26,21.828,22.122,21.771,22.018,186974,0
2008-08-27,22.065,22.35,21.733,21.97,376153,0
2008-08-28,22.027,22.246,21.856,22.132,181224,0
2008-08-29,22.037,23.871,21.828,23.709,796964,0
2008-09-02,24.536,25.201,23.633,23.766,840457,0
2008-09-03,23.852,25.011,23.795,24.66,457560,0
2008-09-04,24.394,24.603,23.69,23.728,418812,0
2008-09-05,23.529,24.241,23.424,24.032,321267,0
2008-09-08,24.08,24.365,23.443,23.605,624199,0
2008-09-09,23.681,24.679,23.367,23.462,465059,0
2008-09-10,23.814,23.975,23.424,23.814,318161,0
2008-09-11,23.538,24.47,23.462,24.47,284109,0
2008-09-12,24.251,24.555,23.709,23.89,262255,0
2008-09-15,23.88,24.194,23.462,23.576,250896,0
2008-09-16,22.949,24.346,22.911,24.232,447661,0
2008-09-17,23.833,24.223,23.272,23.491,487501,0
2008-09-18,23.899,25.04,23.567,24.745,720982,0
2008-09-19,25.192,25.771,24.888,25.61,937565,0
2008-09-22,25.496,25.534,24.489,24.545,347692,0
2008-09-23,24.545,25.23,23.861,24.593,391654,0
2008-09-24,24.584,25.154,24.27,24.508,262304,0
2008-09-25,24.688,24.85,23.681,24.08,295335,0
2008-09-26,24.061,24.65,23.842,24.621,311631,0
2008-09-29,24.223,24.346,23.282,23.282,351153,0
2008-09-30,23.339,24.061,22.807,23.671,480216,0
2008-10-01,23.586,23.89,23.149,23.861,248781,0
2008-10-02,24.004,24.698,23.044,23.206,421281,0
2008-10-03,23.434,23.994,22.502,22.502,273475,0
2008-10-06,21.951,22.284,21.238,21.752,435039,0
2008-10-07,21.467,22.122,20.906,21.011,230828,0
2008-10-08,20.488,21.733,20.098,20.193,554019,0
2008-10-09,20.355,21.144,18.958,18.977,775581,0
2008-10-10,18.616,20.241,17.276,19.994,789511,0
2008-10-13,21.02,21.02,19.956,20.469,445468,0
2008-10-14,21.115,21.343,20.174,20.355,352725,0
2008-10-15,20.089,21.115,18.53,18.53,265654,0
2008-10-16,18.635,19.68,17.97,19.528,524157,0
2008-10-17,18.977,20.032,18.806,19.158,438459,0
2008-10-20,18.749,19.5,18.369,19.5,445460,0
2008-10-21,20.013,20.811,19.215,19.243,493474,0
2008-10-22,18.882,19.481,17.894,18.169,566923,0
2008-10-23,18.283,18.749,17.732,18.445,365583,0
2008-10-24,17.647,18.606,17.466,17.723,288550,0
2008-10-27,17.551,17.998,17.248,17.561,264629,0
2008-10-28,17.799,19.433,17.675,19.329,375685,0
2008-10-29,19.195,20.108,18.625,19.547,364189,0
2008-10-30,19.927,20.478,19.177,19.538,1181564,0
2008-10-31,19.462,21.448,18.834,21.258,439210,0
2008-11-03,20.801,21.191,20.288,20.412,232896,0
2008-11-04,20.906,21.343,20.355,20.792,246919,0
2008-11-05,20.659,21.419,19.709,19.813,211686,0
2008-11-06,19.633,20.336,19.481,19.728,171238,0
2008-11-07,19.832,20.117,19.3,19.756,157662,0
2008-11-10,20.165,20.165,18.768,18.901,230390,0
2008-11-11,18.73,19.243,18.017,18.635,226323,0
2008-11-12,18.35,19.357,17.808,17.856,260760,0
2008-11-13,17.884,18.939,16.925,18.853,374538,0
2008-11-14,18.53,19.319,17.979,18.036,267465,0
2008-11-17,17.865,18.435,17.742,17.742,169248,0
2008-11-18,17.742,18.416,16.43,16.934,466571,0
2008-11-19,16.886,17.618,15.68,15.68,372530,0
2008-11-20,15.68,16.725,15.242,15.28,444159,0
2008-11-21,15.47,16.155,14.691,15.851,616203,0
2008-11-24,16.003,16.991,15.641,16.81,302839,0
2008-11-25,16.925,17.276,16.088,17.114,224531,0
2008-11-26,16.734,18.008,16.734,17.77,246273,0
2008-11-28,17.618,17.989,16.601,17.01,142522,0
2008-12-01,16.544,17.143,16.06,16.183,406077,0
2008-12-02,16.525,17.152,15.908,17.143,359216,0
2008-12-03,16.734,18.568,16.734,18.179,396262,0
2008-12-04,17.903,19.082,17.704,18.112,307625,0
2008-12-05,17.818,19.443,17.38,19.424,374338,0
2008-12-08,19.5,20.412,18.863,19.481,442451,0
2008-12-09,19.262,20.402,18.92,19.3,436176,0
2008-12-10,19.433,19.481,18.445,18.768,275203,0
2008-12-11,18.53,18.948,17.97,18.198,348761,0
2008-12-12,17.837,18.616,17.837,18.226,261674,0
2008-12-15,18.359,18.796,16.649,17.248,315017,0
2008-12-16,17.532,18.53,17.276,18.493,283069,0
2008-12-17,18.283,18.53,17.808,18.16,344608,0
2008-12-18,18.15,18.654,18.008,18.264,162973,0
2008-12-19,18.806,18.977,18.16,18.54,434658,0
2008-12-22,18.53,18.968,18.103,18.968,367573,0
2008-12-23,18.977,19.471,18.682,18.863,347087,0
2008-12-24,18.777,19.063,18.559,19.053,53238,0
2008-12-26,19.063,19.31,18.882,19.31,73804,0
2008-12-29,19.224,19.386,18.73,18.92,154375,0
2008-12-30,19.158,19.851,18.493,19.804,123123,0
2008-12-31,19.88,20.212,19.243,19.604,227601,0
2009-01-02,19.633,20.241,19.452,19.918,111846,0
2009-01-05,20.117,20.117,19.215,19.775,321879,0
2009-01-06,19.88,20.212,19.395,19.547,203344,0
2009-01-07,19.243,19.5,18.796,19.395,176849,0
2009-01-08,19.158,19.272,18.749,19.224,192427,0
2009-01-09,19.167,19.224,18.502,18.597,200635,0
2009-01-12,18.597,18.616,17.932,17.998,106057,0
2009-01-13,17.96,18.644,17.96,18.34,138282,0
2009-01-14,17.951,17.951,17.248,17.818,203611,0
2009-01-15,17.77,18.663,17.675,18.464,216155,0
2009-01-16,18.302,18.853,18.008,18.578,211148,0
2009-01-20,18.283,18.853,17.428,17.656,219259,0
2009-01-21,17.666,18.34,17.114,18.321,991374,0
2009-01-22,17.951,18.445,17.4,17.989,119967,0
2009-01-23,17.504,17.808,17.219,17.333,181133,0
2009-01-26,17.409,18.055,17.238,17.523,142263,0
2009-01-27,17.495,18.055,17.485,17.846,126607,0
2009-01-28,18.055,18.559,17.818,18.464,137486,0
2009-01-29,18.321,18.435,17.466,17.495,200332,0
2009-01-30,17.571,17.694,17.114,17.428,192270,0
2009-02-02,17.143,17.266,16.25,16.373,324312,0
2009-02-03,16.449,16.858,16.221,16.554,260866,0
2009-02-04,16.62,17.21,16.459,16.696,177027,0
2009-02-05,16.592,16.753,16.307,16.62,228898,0
2009-02-06,16.535,17.38,16.535,17,289544,0
2009-02-09,16.886,17.504,16.886,17.038,185586,0
2009-02-10,16.886,17.732,16.801,16.839,323453,0
2009-02-11,16.867,17.219,16.611,16.696,232956,0
2009-02-12,16.402,16.849,16.05,16.383,320728,0
2009-02-13,16.383,16.44,15.898,16.202,242544,0
2009-02-17,15.204,16.145,15.128,15.936,397349,0
2009-02-18,13.75,15.356,13.722,15.024,1029136,0
2009-02-19,14.454,14.463,13.161,13.209,571766,0
2009-02-20,13.009,13.266,12.344,12.876,827877,0
2009-02-23,12.525,12.525,11.774,11.85,558485,0
2009-02-24,11.878,12.591,11.85,12.439,427755,0
2009-02-25,12.496,12.496,11.935,12.116,582464,0
2009-02-26,12.249,12.373,11.784,11.945,368621,0
2009-02-27,11.831,12.335,11.707,12.04,505986,0
2009-03-02,11.822,12.135,11.204,11.28,520183,0
2009-03-03,11.337,11.441,10.814,10.881,683224,0
2009-03-04,10.938,11.099,10.738,10.957,329557,0
2009-03-05,10.767,10.833,10.025,10.367,602392,0
2009-03-06,10.425,10.501,9.968,10.263,269735,0
2009-03-09,10.073,10.073,9.731,9.769,652446,0
2009-03-10,9.883,10.501,9.664,10.472,375426,0
2009-03-11,10.472,10.624,10.006,10.149,227487,0
2009-03-12,10.063,10.757,9.807,10.71,228712,0
2009-03-13,10.729,10.852,10.367,10.624,221030,0
2009-03-16,10.691,10.843,10.377,10.434,240287,0
2009-03-17,10.462,11.014,10.244,11.014,179902,0
2009-03-18,10.957,11.631,10.729,11.422,295420,0
2009-03-19,11.603,11.793,11.451,11.584,210603,0
2009-03-20,11.698,11.736,11.175,11.261,304697,0
2009-03-23,11.489,12.069,11.261,11.964,316182,0
2009-03-24,11.878,12.012,11.413,11.451,225267,0
2009-03-25,11.983,12.325,11.46,11.897,182307,0
2009-03-26,11.935,12.601,11.897,12.525,251088,0
2009-03-27,12.363,12.705,12.145,12.154,144153,0
2009-03-30,11.992,12.078,11.432,11.869,235546,0
2009-03-31,12.012,12.125,11.536,11.736,238807,0
2009-04-01,11.669,12.088,11.603,12.021,280583,0
2009-04-02,12.344,13.104,12.116,12.838,401922,0
2009-04-03,12.933,13.389,12.61,13.266,241088,0
2009-04-06,13.066,13.085,12.391,12.772,198266,0
2009-04-07,12.544,12.553,12.097,12.249,278201,0
2009-04-08,12.297,12.591,12.202,12.582,116342,0
2009-04-09,12.8,13.532,12.658,13.437,183112,0
2009-04-13,13.247,13.332,12.81,13.275,156202,0
2009-04-14,13,13.009,11.955,12.154,428722,0
2009-04-15,12.012,12.734,11.679,12.163,401799,0
2009-04-16,12.306,12.487,11.916,12.154,486682,0
2009-04-17,12.221,12.8,12.04,12.667,283895,0
2009-04-20,12.325,12.648,11.812,12.012,217122,0
2009-04-21,12.059,12.439,11.897,12.211,225610,0
2009-04-22,12.069,13.028,11.955,12.762,319040,0
2009-04-23,11.242,11.65,10.13,10.738,1365358,0
2009-04-24,10.928,11.232,10.729,10.995,536816,0
2009-04-27,10.805,11.071,10.7,10.957,329454,0
2009-04-28,10.824,11.859,10.691,11.565,364074,0
2009-04-29,11.574,12.895,11.565,12.667,662340,0
2009-04-30,12.458,12.601,11.593,12.021,641201,0
2009-05-01,11.964,12.154,11.85,12.088,216667,0
2009-05-04,12.078,12.658,11.745,12.648,264081,0
2009-05-05,12.601,13.085,12.553,13.057,230024,0
2009-05-06,13.142,13.19,12.553,12.772,226980,0
2009-05-07,12.924,13.247,12.496,12.667,361304,0
2009-05-08,12.886,13.142,12.658,13.019,152162,0
2009-05-11,12.772,12.772,12.078,12.354,193418,0
2009-05-12,12.411,12.411,11.859,12.05,300322,0
2009-05-13,11.878,12.125,11.593,11.603,281097,0
2009-05-14,11.688,11.945,11.641,11.717,242334,0
2009-05-15,11.717,12.031,11.546,11.955,351235,0
2009-05-18,12.088,12.287,11.774,12.278,220199,0
2009-05-19,12.154,12.487,12.05,12.306,201801,0
2009-05-20,12.363,12.563,11.736,11.869,694064,0
2009-05-21,11.812,12.069,11.66,12.012,230947,0
2009-05-22,12.116,12.116,11.603,11.774,171016,0
2009-05-26,11.603,12.848,11.508,12.686,279605,0
2009-05-27,12.563,12.886,11.992,12.439,231642,0
2009-05-28,12.601,12.705,11.964,12.116,333548,0
2009-05-29,12.125,12.62,11.878,12.116,451979,0
2009-06-01,12.373,12.544,12.287,12.449,312445,0
2009-06-02,12.458,12.677,12.163,12.401,276829,0
2009-06-03,12.335,12.648,12.249,12.515,146657,0
2009-06-04,12.62,12.686,12.249,12.506,128524,0
2009-06-05,12.648,12.724,12.088,12.116,325363,0
2009-06-08,12.05,12.192,11.812,11.974,146677,0
2009-06-09,12.002,12.62,11.974,12.591,297257,0
2009-06-10,12.658,12.734,12.078,12.335,215972,0
2009-06-11,12.401,12.62,12.259,12.306,173319,0
2009-06-12,12.306,12.496,12.05,12.297,130706,0
2009-06-15,12.116,12.154,11.584,11.869,256145,0
2009-06-16,11.85,11.85,11.432,11.508,229041,0
2009-06-17,11.498,11.907,11.432,11.498,183457,0
2009-06-18,11.574,11.574,11.318,11.413,344103,0
2009-06-19,11.612,12.202,11.489,11.955,695270,0
2009-06-22,11.955,12.059,11.698,11.888,430076,0
2009-06-23,11.926,12.354,11.878,12.088,428037,0
2009-06-24,12.182,12.344,12.04,12.135,347993,0
2009-06-25,12.135,12.449,12.116,12.43,209185,0
2009-06-26,12.373,12.734,12.287,12.734,425399,0
2009-06-29,12.705,12.705,12.259,12.278,197982,0
2009-06-30,12.344,12.487,12.163,12.192,316580,0
2009-07-01,12.335,12.496,12.259,12.467,296430,0
2009-07-02,12.344,12.563,11.888,11.907,369763,0
2009-07-06,11.945,12.106,11.432,11.764,385795,0
2009-07-07,11.831,11.935,11.65,11.698,236505,0
2009-07-08,11.784,12.002,11.403,11.527,238155,0
2009-07-09,11.565,11.641,11.232,11.242,263049,0
2009-07-10,11.213,11.346,11.042,11.08,205558,0
2009-07-13,11.052,11.242,10.871,11.242,328605,0
2009-07-14,11.27,11.299,11.118,11.242,193998,0
2009-07-15,11.365,11.907,11.308,11.878,230320,0
2009-07-16,11.859,11.926,11.669,11.878,533431,0
2009-07-17,11.935,12.04,11.802,11.831,404171,0
2009-07-20,11.878,11.983,11.812,11.878,290440,0
2009-07-21,11.974,12.031,11.356,11.46,648527,0
2009-07-22,11.403,11.755,11.403,11.527,554016,0
2009-07-23,11.556,11.784,11.441,11.745,560398,0
2009-07-24,11.612,11.784,11.48,11.726,243523,0
2009-07-27,11.745,11.745,11.223,11.299,447505,0
2009-07-28,11.232,11.375,11.014,11.118,545205,0
2009-07-29,10.035,11.175,10.025,10.862,778170,0
2009-07-30,10.957,11.099,10.757,10.805,473594,0
2009-07-31,10.786,11.099,10.757,10.957,432189,0
2009-08-03,11.004,11.147,10.786,10.938,328452,0
2009-08-04,10.843,10.966,10.757,10.928,444967,0
2009-08-05,10.909,11.071,10.805,10.985,310058,0
2009-08-06,10.985,11.08,10.843,10.871,288390,0
2009-08-07,11.014,11.546,10.957,11.327,306514,0
2009-08-10,11.204,11.403,11.166,11.384,280544,0
2009-08-11,11.299,11.403,11.118,11.308,229598,0
2009-08-12,11.261,11.745,11.261,11.641,321669,0
2009-08-13,11.707,11.888,11.593,11.888,289799,0
2009-08-14,11.84,11.964,11.764,11.935,336619,0
2009-08-17,11.717,11.764,11.508,11.631,136770,0
2009-08-18,11.707,11.745,11.375,11.641,259865,0
2009-08-19,11.47,11.755,11.384,11.641,130186,0
2009-08-20,11.556,11.612,11.489,11.584,255405,0
2009-08-21,11.707,12.059,11.498,12.04,214471,0
2009-08-24,12.002,12.411,12.002,12.211,247498,0
2009-08-25,12.23,12.572,12.163,12.382,153072,0
2009-08-26,12.43,12.496,12.259,12.43,188164,0
2009-08-27,12.411,12.62,12.116,12.582,166700,0
2009-08-28,12.601,12.648,12.411,12.544,146727,0
2009-08-31,12.439,12.781,12.391,12.734,276950,0
2009-09-01,12.62,13.038,12.173,12.249,474395,0
2009-09-02,12.249,12.876,12.088,12.658,442077,0
2009-09-03,12.648,12.753,12.411,12.648,181866,0
2009-09-04,12.62,13.028,12.487,13.019,427238,0
2009-09-08,13.057,13.133,12.886,13.076,131036,0
2009-09-09,13,13.199,12.696,12.971,223839,0
2009-09-10,12.924,13.066,12.838,13.019,154920,0
2009-09-11,13.019,13.076,12.857,12.971,132330,0
2009-09-14,12.848,13.332,12.829,13.256,184163,0
2009-09-15,13.199,13.503,13.171,13.456,164377,0
2009-09-16,13.456,13.893,13.351,13.846,244637,0
2009-09-17,13.855,14.045,13.788,13.893,159115,0
2009-09-18,13.941,14.397,13.865,13.865,421514,0
2009-09-21,13.769,13.836,13.599,13.731,198113,0
2009-09-22,13.865,14.007,13.76,13.903,124831,0
2009-09-23,13.836,14.273,13.836,13.931,188159,0
2009-09-24,13.95,14.055,13.836,13.922,198572,0
2009-09-25,13.922,14.055,13.846,13.922,156506,0
2009-09-28,13.922,14.273,13.922,14.131,157828,0
2009-09-29,14.102,14.112,13.808,13.817,281992,0
2009-09-30,13.874,13.903,13.541,13.608,265895,0
2009-10-01,13.579,13.76,13.047,13.247,261802,0
2009-10-02,13.047,13.209,12.952,13.161,231084,0
2009-10-05,13.256,13.446,13.019,13.399,141771,0
2009-10-06,13.446,13.779,13.266,13.741,127370,0
2009-10-07,13.684,13.96,13.503,13.693,161611,0
2009-10-08,13.846,14.387,13.722,14.102,353326,0
2009-10-09,14.055,14.131,13.779,13.808,236714,0
2009-10-12,13.865,14.311,13.712,14.083,167442,0
2009-10-13,14.14,14.226,13.884,13.95,142322,0
2009-10-14,14.15,14.273,13.865,14.235,253558,0
2009-10-15,14.092,14.349,14.083,14.302,197196,0
2009-10-16,14.159,14.311,13.922,14.197,196354,0
2009-10-19,14.235,14.416,13.969,14.159,148327,0
2009-10-20,14.216,14.33,13.874,14.017,188992,0
2009-10-21,14.017,14.425,14.007,14.235,356122,0
2009-10-22,14.283,15.109,14.178,15.1,445533,0
2009-10-23,15.081,15.309,14.625,14.729,488050,0
2009-10-26,14.701,15.081,14.511,15.043,440683,0
2009-10-27,14.929,15.452,14.302,14.473,547000,0
2009-10-28,14.254,14.264,13.817,13.855,357216,0
2009-10-29,13.912,14.121,13.779,14.007,259807,0
2009-10-30,13.855,13.931,13.237,13.523,426418,0
2009-11-02,13.693,13.693,13.209,13.446,335186,0
2009-11-03,13.313,13.57,13.114,13.37,168548,0
2009-11-04,12.686,12.8,11.318,11.346,1584299,0
2009-11-05,11.346,11.384,11.109,11.175,1634823,0
2009-11-06,11.099,11.432,11.071,11.356,537388,0
2009-11-09,11.356,11.536,11.356,11.47,301044,0
2009-11-10,11.47,11.945,11.422,11.878,860572,0
2009-11-11,12.04,12.268,11.974,12.268,551271,0
2009-11-12,12.268,12.467,11.992,12.002,264594,0
2009-11-13,12.021,12.182,11.831,12.125,321013,0
2009-11-16,12.154,12.391,11.926,12.373,673530,0
2009-11-17,12.221,12.534,12.135,12.268,275307,0
2009-11-18,12.221,12.344,12.021,12.125,235158,0
2009-11-19,12.002,12.221,11.726,11.974,350329,0
2009-11-20,11.935,12.259,11.926,12.078,189040,0
2009-11-23,12.23,12.363,12.088,12.316,215340,0
2009-11-24,12.363,12.458,12.021,12.088,237095,0
2009-11-25,12.173,12.268,12.012,12.021,86428,0
2009-11-27,11.65,11.974,11.489,11.622,83345,0
2009-11-30,11.736,11.935,11.365,11.46,370967,0
2009-12-01,11.451,11.641,11.451,11.517,218956,0
2009-12-02,11.508,11.764,11.337,11.384,300280,0
2009-12-03,11.375,11.508,11.175,11.204,303891,0
2009-12-04,11.432,11.546,10.966,11.118,345247,0
2009-12-07,11.071,11.09,10.586,10.757,722248,0
2009-12-08,10.748,10.966,10.596,10.624,265099,0
2009-12-09,10.577,10.719,10.444,10.691,684689,0
2009-12-10,10.786,10.928,10.548,10.624,303519,0
2009-12-11,10.662,10.881,10.634,10.871,350656,0
2009-12-14,10.966,10.966,10.71,10.805,276191,0
2009-12-15,11.299,11.308,10.624,10.7,252565,0
2009-12-16,11.052,11.194,10.767,11.099,429337,0
2009-12-17,11.014,11.346,10.985,11.261,600667,0
2009-12-18,11.441,11.85,11.441,11.574,863891,0
2009-12-21,11.755,11.888,11.669,11.812,237477,0
2009-12-22,11.869,11.897,11.698,11.698,187500,0
2009-12-23,11.698,11.878,11.688,11.802,271249,0
2009-12-24,11.878,11.897,11.517,11.612,148061,0
2009-12-28,11.536,11.556,11.337,11.422,205546,0
2009-12-29,11.48,11.726,11.48,11.612,220981,0
2009-12-30,11.536,11.707,11.432,11.688,195701,0
2009-12-31,11.65,11.793,11.498,11.517,155593,0
2010-01-04,11.669,11.916,11.622,11.869,214493,0
2010-01-05,11.831,11.85,11.65,11.822,284834,0
2010-01-06,11.85,11.992,11.717,11.945,298731,0
2010-01-07,12.021,12.173,11.85,12.154,349431,0
2010-01-08,12.116,12.116,11.84,11.916,162858,0
2010-01-11,11.556,11.556,10.947,10.966,651778,0
2010-01-12,10.928,11.033,10.833,10.966,473463,0
2010-01-13,11.033,11.403,11.014,11.327,313996,0
2010-01-14,11.261,11.403,11.118,11.261,246400,0
2010-01-15,11.289,11.289,10.881,11.042,605571,0
2010-01-19,11.004,11.109,10.89,10.919,649897,0
2010-01-20,10.843,10.919,10.596,10.681,503605,0
2010-01-21,10.729,10.795,10.472,10.491,408727,0
2010-01-22,10.462,10.548,10.282,10.348,817420,0
2010-01-25,10.396,10.634,10.273,10.31,281473,0
2010-01-26,10.31,10.415,10.263,10.32,199333,0
2010-01-27,10.31,10.482,10.263,10.444,193200,0
2010-01-28,10.434,10.643,10.367,10.605,220845,0
2010-01-29,10.605,10.805,10.444,10.453,201249,0
2010-02-01,10.462,10.634,10.444,10.634,225619,0
2010-02-02,10.596,10.719,10.462,10.624,155219,0
2010-02-03,10.643,10.795,10.519,10.757,163538,0
2010-02-04,10.719,10.719,10.462,10.462,178511,0
2010-02-05,10.462,10.596,10.32,10.586,179290,0
2010-02-08,10.615,10.947,10.501,10.548,483974,0
2010-02-09,10.71,10.909,10.548,10.909,202770,0
2010-02-10,10.462,10.909,10.462,10.776,263652,0
2010-02-11,10.776,11.099,10.748,11.099,328783,0
2010-02-12,11.014,11.327,10.938,11.299,384206,0
2010-02-16,11.356,11.403,11.242,11.365,192986,0
2010-02-17,11.394,11.489,11.128,11.365,235169,0
2010-02-18,11.327,11.593,11.327,11.508,325923,0
2010-02-19,11.517,11.65,11.27,11.641,307208,0
2010-02-22,11.688,11.764,11.289,11.631,178956,0
2010-02-23,11.66,11.688,11.394,11.565,308358,0
2010-02-24,11.593,11.736,11.356,11.612,161306,0
2010-02-25,11.498,11.907,11.432,11.888,247581,0
2010-02-26,11.859,11.907,11.669,11.736,227738,0
2010-03-01,11.784,12.002,11.717,11.974,237445,0
2010-03-02,11.935,12.05,11.822,11.878,555194,0
2010-03-03,11.175,11.593,10.757,11.327,1067309,0
2010-03-04,11.384,11.508,11.204,11.365,877268,0
2010-03-05,11.48,12.145,11.48,12.031,383284,0
2010-03-08,12.069,12.135,11.812,11.897,229293,0
2010-03-09,11.897,12.249,11.897,12.031,245314,0
2010-03-10,11.992,12.268,11.983,12.211,231171,0
2010-03-11,12.116,12.297,12.116,12.202,167882,0
2010-03-12,12.192,12.344,12.078,12.154,258081,0
2010-03-15,12.182,12.325,12.145,12.325,378422,0
2010-03-16,12.335,12.734,12.154,12.658,268486,0
2010-03-17,12.715,12.933,12.639,12.762,178567,0
2010-03-18,12.781,12.914,12.496,12.743,215499,0
2010-03-19,12.838,13.057,12.819,13.057,559448,0
2010-03-22,12.924,13.256,12.905,13.247,284804,0
2010-03-23,13.237,13.513,13,13.456,343206,0
2010-03-24,13.361,13.693,13.095,13.133,190585,0
2010-03-25,13.161,13.38,12.829,12.838,225541,0
2010-03-26,12.848,13.038,12.829,12.857,105858,0
2010-03-29,12.848,12.962,12.791,12.819,90666,0
2010-03-30,12.8,12.971,12.724,12.838,72066,0
2010-03-31,12.762,12.905,12.401,12.43,280223,0
2010-04-01,12.458,12.677,12.458,12.629,136645,0
2010-04-05,12.705,13.057,12.639,13.057,269318,0
2010-04-06,12.933,13.161,12.781,13.104,209025,0
2010-04-07,13.066,13.342,13.066,13.313,267952,0
2010-04-08,13.237,13.579,13.019,13.56,216115,0
2010-04-09,13.599,13.836,13.389,13.817,158355,0
2010-04-12,13.788,13.941,13.684,13.788,164050,0
2010-04-13,13.722,13.769,13.551,13.693,175619,0
2010-04-14,13.722,13.912,13.703,13.884,125813,0
2010-04-15,13.903,14.159,13.884,14.14,186697,0
2010-04-16,14.14,14.368,13.969,14.045,217675,0
2010-04-19,13.893,14.178,13.865,14.178,250869,0
2010-04-20,14.254,14.501,14.188,14.387,213353,0
2010-04-21,14.368,14.577,14.254,14.378,380258,0
2010-04-22,14.52,14.596,14.169,14.254,341905,0
2010-04-23,14.378,14.834,14.245,14.777,303556,0
2010-04-26,14.72,14.929,14.663,14.777,260241,0
2010-04-27,14.672,14.71,14.34,14.425,251313,0
2010-04-28,14.52,14.672,14.349,14.558,215992,0
2010-04-29,14.615,15.195,14.549,15.176,313780,0
2010-04-30,15.1,15.394,14.511,14.53,347456,0
2010-05-03,14.53,15.28,14.444,14.929,314467,0
2010-05-04,14.701,14.701,14.064,14.178,217825,0
2010-05-05,14.017,14.216,13.646,14.102,202605,0
2010-05-06,13.95,14.34,13.114,13.969,357055,0
2010-05-07,13.969,13.988,12.648,13.475,719610,0
2010-05-10,14.131,14.473,13.76,14.245,296627,0
2010-05-11,14.064,14.691,13.893,14.473,170334,0
2010-05-12,14.53,15.014,14.321,14.9,146377,0
2010-05-13,14.938,14.938,14.397,14.539,156441,0
2010-05-14,14.397,14.539,14.254,14.52,157508,0
2010-05-17,14.834,15.375,14.397,15.328,782271,0
2010-05-18,15.394,15.908,14.853,14.957,430765,0
2010-05-19,14.938,15.347,14.596,14.834,271429,0
2010-05-20,14.568,14.872,14.007,14.055,461265,0
2010-05-21,13.855,14.33,13.684,14.15,415736,0
2010-05-24,14.159,14.197,13.836,13.912,421805,0
2010-05-25,13.599,13.998,13.313,13.836,253791,0
2010-05-26,13.884,14.188,13.817,13.903,273729,0
2010-05-27,14.207,14.207,13.418,14.178,399342,0
2010-05-28,14.074,14.292,13.722,14.074,192088,0
2010-06-01,13.903,14.159,13.427,13.456,258517,0
2010-06-02,13.646,13.846,13.332,13.731,202368,0
2010-06-03,13.846,14.083,13.617,13.779,176328,0
2010-06-04,13.427,13.617,13.19,13.228,196159,0
2010-06-07,13.266,13.399,12.895,12.905,206536,0
2010-06-08,12.99,13.161,12.572,12.705,405120,0
2010-06-09,12.848,13.275,12.762,13.047,200553,0
2010-06-10,13.19,13.275,13.028,13.256,135933,0
2010-06-11,13,13.494,13,13.484,190331,0
2010-06-14,13.617,13.846,13.513,13.684,158592,0
2010-06-15,13.826,13.874,13.56,13.826,91820,0
2010-06-16,13.674,13.741,13.465,13.57,97929,0
2010-06-17,13.646,13.855,13.551,13.674,110239,0
2010-06-18,13.76,13.988,13.437,13.674,224166,0
2010-06-21,13.779,14.026,13.351,13.551,209698,0
2010-06-22,13.627,13.998,13.209,13.285,155253,0
2010-06-23,13.247,13.418,13.057,13.361,115955,0
2010-06-24,13.237,13.456,13.085,13.304,276107,0
2010-06-25,13.361,14.007,13.256,14.007,680240,0
2010-06-28,13.884,14.33,13.779,13.788,183967,0
2010-06-29,13.617,13.884,13.38,13.788,315623,0
2010-06-30,13.826,14.036,13.627,13.665,206990,0
2010-07-01,13.655,13.855,13.361,13.456,282607,0
2010-07-02,13.532,13.532,12.99,13.133,144422,0
2010-07-06,13.408,13.475,12.924,12.981,188171,0
2010-07-07,13.066,13.389,12.838,13.313,173551,0
2010-07-08,13.437,13.731,13.332,13.599,172345,0
2010-07-09,13.617,13.817,13.418,13.712,103572,0
2010-07-12,13.684,13.865,13.332,13.408,123379,0
2010-07-13,13.57,13.903,13.437,13.855,102105,0
2010-07-14,13.779,13.874,13.446,13.608,113002,0
2010-07-15,13.579,13.731,13.209,13.408,95340,0
2010-07-16,13.285,13.351,12.753,12.781,225013,0
2010-07-19,12.781,12.905,12.515,12.886,120870,0
2010-07-20,12.686,13.446,12.686,13.418,159369,0
2010-07-21,13.446,13.56,12.819,13.057,202682,0
2010-07-22,13.256,13.874,13.256,13.399,258863,0
2010-07-23,13.351,13.826,13.247,13.808,208877,0
2010-07-26,13.836,14.397,13.674,14.283,176269,0
2010-07-27,14.33,14.492,14.026,14.121,182021,0
2010-07-28,14.064,14.235,13.95,14.15,132150,0
2010-07-29,14.302,14.976,14.226,14.929,774101,0
2010-07-30,14.777,15.119,14.691,14.995,209317,0
2010-08-02,15.167,15.28,14.976,15.185,317013,0
2010-08-03,15.147,15.299,15.005,15.128,232155,0
2010-08-04,15.185,15.375,15.109,15.195,369997,0
2010-08-05,15.081,15.204,14.929,15.109,115422,0
2010-08-06,14.881,15.062,14.511,14.815,119937,0
2010-08-09,14.91,15.128,14.682,15.071,104300,0
2010-08-10,14.872,14.872,14.368,14.644,130574,0
2010-08-11,14.311,14.425,14.055,14.064,135057,0
2010-08-12,13.884,14.188,13.75,14.083,101795,0
2010-08-13,13.998,13.998,13.655,13.674,78700,0
2010-08-16,13.684,14.14,13.408,14.102,134972,0
2010-08-17,14.283,14.511,14.121,14.283,93206,0
2010-08-18,14.226,14.701,14.007,14.435,82967,0
2010-08-19,14.34,14.416,14.055,14.197,177395,0
2010-08-20,14.102,14.406,13.884,14.378,182192,0
2010-08-23,14.416,14.596,14.092,14.159,276330,0
2010-08-24,14.007,14.273,13.817,14.169,225963,0
2010-08-25,14.064,14.53,13.979,14.501,217445,0
2010-08-26,14.549,14.834,14.368,14.416,273831,0
2010-08-27,14.587,14.748,14.33,14.672,129818,0
2010-08-30,14.596,14.824,14.52,14.568,249260,0
2010-08-31,14.558,14.682,13.931,14.159,301919,0
2010-09-01,14.387,14.549,14.178,14.53,112615,0
2010-09-02,14.549,14.805,14.387,14.558,102678,0
2010-09-03,14.729,14.796,14.492,14.767,86820,0
2010-09-07,14.739,14.805,14.245,14.283,96707,0
2010-09-08,14.33,14.653,14.33,14.606,87222,0
2010-09-09,14.72,14.853,14.53,14.834,123447,0
2010-09-10,14.853,14.957,14.644,14.9,83194,0
2010-09-13,14.976,15.185,14.824,15.119,151757,0
2010-09-14,15.128,15.204,15.005,15.043,144641,0
2010-09-15,15.014,15.328,15.005,15.252,184349,0
2010-09-16,15.185,15.204,14.767,14.919,105529,0
2010-09-17,15.062,15.252,14.634,15.014,139332,0
2010-09-20,15.033,15.604,14.919,15.594,123097,0
2010-09-21,15.556,15.66,15.204,15.356,149535,0
2010-09-22,15.271,15.489,15.147,15.299,143023,0
2010-09-23,15.157,15.508,15.157,15.385,198308,0
2010-09-24,15.537,16.193,15.518,16.155,187251,0
2010-09-27,16.164,16.411,16.069,16.145,121566,0
2010-09-28,16.145,16.335,15.755,16.297,135103,0
2010-09-29,16.202,17.143,16.202,17.086,305659,0
2010-09-30,17.105,17.105,16.335,16.763,276753,0
2010-10-01,16.934,17.019,16.744,16.972,362893,0
2010-10-04,16.877,17.019,16.402,16.592,129637,0
2010-10-05,16.801,17.457,16.772,17.248,318492,0
2010-10-06,17.219,17.485,17.181,17.248,269504,0
2010-10-07,17.304,17.523,17.162,17.39,166796,0
2010-10-08,17.343,17.837,17.314,17.713,246920,0
2010-10-11,17.742,18.112,17.58,17.922,229586,0
2010-10-12,17.837,18.046,17.742,17.989,175777,0
2010-10-13,18.15,18.787,18.027,18.673,447681,0
2010-10-14,18.597,18.796,18.122,18.388,327860,0
2010-10-15,18.502,18.692,18.017,18.131,360405,0
2010-10-18,18.169,18.331,17.96,18.226,270153,0
2010-10-19,17.903,18.53,17.723,17.941,341012,0
2010-10-20,18.036,18.065,17.751,17.789,137817,0
2010-10-21,17.922,18.046,17.133,17.362,268268,0
2010-10-22,17.428,17.979,17.314,17.932,152011,0
2010-10-25,18.103,18.179,17.495,17.694,221547,0
2010-10-26,18.644,18.968,18.16,18.72,1231540,0
2010-10-27,18.065,18.663,17.532,18.559,766379,0
2010-10-28,18.663,18.796,18.236,18.378,375007,0
2010-10-29,18.275,18.38,17.816,17.949,248851,0
2010-11-01,18.046,18.359,17.751,17.865,216915,0
2010-11-02,18.226,18.882,18.226,18.834,325001,0
2010-11-03,18.929,18.929,18.388,18.578,204752,0
2010-11-04,18.872,18.939,18.682,18.815,286371,0
2010-11-05,18.815,18.958,18.426,18.511,259939,0
2010-11-08,18.521,18.606,18.065,18.264,263149,0
2010-11-09,18.34,18.568,18.169,18.53,252558,0
2010-11-10,18.587,18.625,18.103,18.321,156537,0
2010-11-11,18.15,18.559,18.15,18.435,181366,0
2010-11-12,18.245,18.587,18.245,18.416,167958,0
2010-11-15,18.416,18.777,18.217,18.331,109241,0
2010-11-16,18.15,18.378,17.789,17.951,177724,0
2010-11-17,17.951,18.036,17.723,17.97,78191,0
2010-11-18,18.16,18.445,18.16,18.274,130667,0
2010-11-19,18.236,18.302,17.96,18.245,156753,0
2010-11-22,18.198,18.369,17.704,18.141,148841,0
2010-11-23,17.913,18.34,17.827,18.312,143284,0
2010-11-24,18.473,18.559,18.34,18.34,109557,0
2010-11-26,18.207,18.359,18.074,18.112,30151,0
2010-11-29,18.036,18.369,17.732,18.321,143124,0
2010-11-30,18.207,18.426,17.951,18.293,238663,0
2010-12-01,18.625,18.692,18.359,18.378,157116,0
2010-12-02,18.426,18.454,18.169,18.331,88013,0
2010-12-03,18.226,18.663,18.169,18.568,89325,0
2010-12-06,18.511,18.578,18.397,18.473,162303,0
2010-12-07,18.53,18.701,18.426,18.549,226032,0
2010-12-08,18.53,18.673,18.454,18.483,145190,0
2010-12-09,18.53,18.625,18.369,18.597,135622,0
2010-12-10,18.587,18.872,18.255,18.758,91300,0
2010-12-13,18.796,18.891,18.502,18.502,99277,0
2010-12-14,18.521,18.853,18.331,18.597,79801,0
2010-12-15,18.682,18.882,18.331,18.493,104777,0
2010-12-16,18.502,18.853,18.302,18.331,184585,0
2010-12-17,18.198,18.416,18.074,18.302,200017,0
2010-12-20,18.369,18.549,18.274,18.388,175803,0
2010-12-21,18.435,18.53,18.245,18.34,80817,0
2010-12-22,18.378,18.416,18.16,18.264,84339,0
2010-12-23,18.255,18.369,18.046,18.198,53322,0
2010-12-27,18.131,18.179,18.017,18.093,52983,0
2010-12-28,18.055,18.065,17.504,17.59,111674,0
2010-12-29,17.59,17.59,17.133,17.485,212399,0
2010-12-30,17.504,17.761,17.314,17.58,102440,0
2010-12-31,17.517,17.767,17.316,17.316,104157,0
2011-01-03,17.419,17.97,17.39,17.865,145370,0
2011-01-04,17.951,18.008,17.551,17.865,288549,0
2011-01-05,17.865,18.008,17.685,17.951,177394,0
2011-01-06,17.989,17.989,17.238,17.324,117716,0
2011-01-07,17.4,17.4,16.601,16.972,168637,0
2011-01-10,16.592,16.82,16.316,16.573,179195,0
2011-01-11,16.611,16.734,16.155,16.373,220787,0
2011-01-12,16.535,17.086,16.383,16.849,183553,0
2011-01-13,16.772,16.791,15.927,16.069,174115,0
2011-01-14,15.993,16.326,15.803,16.25,126330,0
2011-01-18,16.155,16.307,16.069,16.269,97326,0
2011-01-19,16.183,16.307,15.917,16.278,330607,0
2011-01-20,16.183,16.497,16.164,16.25,151545,0
2011-01-21,16.183,16.316,15.889,16.031,131332,0
2011-01-24,16.088,16.174,15.86,15.898,123103,0
2011-01-25,15.803,16.307,15.755,16.288,133617,0
2011-01-26,16.335,16.687,16.107,16.677,129424,0
2011-01-27,16.677,17.38,16.62,17.295,286494,0
2011-01-28,17.238,17.523,16.468,16.535,179364,0
2011-01-31,16.652,16.768,16.306,16.431,157157,0
2011-02-01,16.563,16.82,16.459,16.706,85995,0
2011-02-02,16.715,16.839,16.554,16.554,70348,0
2011-02-03,16.525,17.067,16.392,17.038,253031,0
2011-02-04,16.915,17.019,16.658,16.82,61236,0
2011-02-07,16.801,17.067,16.801,17.029,133336,0
2011-02-08,16.972,17.086,16.791,17.086,108355,0
2011-02-09,16.962,17.428,16.849,17.4,1002244,0
2011-02-10,17.285,17.495,17.19,17.428,134348,0
2011-02-11,17.295,17.656,17.181,17.618,108854,0
2011-02-14,17.58,17.618,17.371,17.514,83535,0
2011-02-15,16.782,17.038,16.487,16.867,706458,0
2011-02-16,16.734,16.991,16.554,16.915,313849,0
2011-02-18,17.333,17.352,17.152,17.314,63917,0
2011-02-22,17.229,17.257,16.867,17.124,219577,0
2011-02-23,17.057,17.428,17.029,17.276,241526,0
2011-02-24,17.362,17.447,17.152,17.19,222060,0
2011-02-25,17.162,17.571,17.105,17.561,149521,0
2011-02-28,17.58,17.742,17.38,17.713,134426,0
2011-03-01,17.694,17.751,17.542,17.609,282768,0
2011-03-02,17.542,17.713,17.457,17.59,117404,0
2011-03-03,17.789,17.799,17.618,17.742,126401,0
2011-03-04,17.77,18.103,17.656,17.97,213561,0
2011-03-07,17.951,18.103,17.485,17.704,158373,0
2011-03-08,17.732,18.378,17.561,18.217,178394,0
2011-03-09,18.493,18.493,18.084,18.15,128136,0
2011-03-10,17.913,18.141,17.742,17.799,173205,0
2011-03-11,18.017,18.036,17.475,17.694,173207,0
2011-03-14,17.466,17.571,17.124,17.485,217739,0
2011-03-15,16.706,17.352,16.155,17.248,170229,0
2011-03-16,17.257,17.304,16.849,17.076,158140,0
2011-03-17,17.371,17.371,16.982,17.067,153933,0
2011-03-18,17.162,17.409,17.01,17.343,265602,0
2011-03-21,17.295,17.732,17.295,17.647,110801,0
2011-03-22,17.532,17.723,17.333,17.419,105443,0
2011-03-23,17.371,17.571,17.285,17.362,192759,0
2011-03-24,17.419,17.618,17.124,17.343,250724,0
2011-03-25,17.571,18.093,17.428,17.856,193892,0
2011-03-28,17.932,17.96,17.656,17.656,105391,0
2011-03-29,17.856,18.046,17.647,18.017,109608,0
2011-03-30,17.941,18.302,17.941,18.16,99373,0
2011-03-31,18.181,18.402,18.113,18.392,130722,0
2011-04-01,18.35,18.568,18.283,18.312,90300,0
2011-04-04,18.122,18.587,18.122,18.493,110284,0
2011-04-05,18.435,18.72,18.245,18.692,134332,0
2011-04-06,18.72,19.091,18.568,18.948,245083,0
2011-04-07,18.996,19.338,18.483,18.483,139422,0
2011-04-08,18.635,18.635,18.074,18.141,69722,0
2011-04-11,18.103,18.293,17.894,18.084,94491,0
2011-04-12,17.913,17.96,17.523,17.618,134237,0
2011-04-13,17.78,17.808,17.428,17.808,121292,0
2011-04-14,17.495,17.903,17.495,17.894,127590,0
2011-04-15,18.046,18.198,17.913,18.112,96162,0
2011-04-18,17.818,18.103,17.694,18.074,183930,0
2011-04-19,18.16,18.16,17.846,17.894,93547,0
2011-04-20,18.188,18.226,17.941,18.122,158997,0
2011-04-21,19.091,19.481,18.863,19.462,348092,0
2011-04-25,19.414,19.728,19.291,19.424,216299,0
2011-04-26,19.538,20.155,19.11,19.87,667824,0
2011-04-27,19.937,19.975,19.585,19.794,158947,0
2011-04-28,19.823,19.832,19.405,19.785,102976,0
2011-04-29,19.844,20.113,19.604,19.998,137689,0
2011-05-02,19.908,20.032,19.177,19.31,259186,0
2011-05-03,19.329,19.595,18.549,19.424,140484,0
2011-05-04,19.395,19.699,19.177,19.262,111712,0
2011-05-05,19.167,19.5,19.006,19.195,149176,0
2011-05-06,19.338,19.604,19.063,19.101,97086,0
2011-05-09,19.034,19.215,18.891,19.101,77724,0
2011-05-10,19.215,19.528,19.205,19.49,56223,0
2011-05-11,19.395,19.443,18.977,19.138,84254,0
2011-05-12,19.015,19.471,18.825,19.405,103909,0
2011-05-13,19.376,19.414,19.253,19.3,101171,0
2011-05-16,19.138,19.433,19.11,19.262,144084,0
2011-05-17,19.006,19.186,18.863,19.006,97699,0
2011-05-18,18.977,19.138,18.891,18.968,146262,0
2011-05-19,19.101,19.338,19.006,19.262,147342,0
2011-05-20,19.101,19.167,18.654,18.948,134938,0
2011-05-23,18.635,19.11,18.606,18.635,133157,0
2011-05-24,18.521,18.673,18.378,18.445,110063,0
2011-05-25,18.426,18.597,18.245,18.578,104242,0
2011-05-26,18.511,18.73,18.388,18.625,92719,0
2011-05-27,18.663,18.863,18.644,18.787,75309,0
2011-05-31,18.954,18.954,18.705,18.849,199525,0
2011-06-01,18.787,18.901,18.188,18.312,213395,0
2011-06-02,18.264,18.493,18.017,18.16,106168,0
2011-06-03,17.865,17.979,17.713,17.837,100702,0
2011-06-06,17.789,17.97,17.609,17.685,124346,0
2011-06-07,17.77,17.894,17.475,17.475,149864,0
2011-06-08,17.438,17.675,17.371,17.39,188518,0
2011-06-09,17.438,17.504,17.19,17.229,97853,0
2011-06-10,17.162,17.229,16.839,16.877,191563,0
2011-06-13,16.934,17.019,16.592,16.649,155947,0
2011-06-14,16.772,17.152,16.706,17.048,86612,0
2011-06-15,16.858,17.143,16.772,16.801,143492,0
2011-06-16,16.84,17.204,16.802,16.812,303335,0
2011-06-17,16.905,17.219,16.905,16.962,188605,0
2011-06-20,16.934,17.362,16.934,17.257,79800,0
2011-06-21,17.38,17.59,17.21,17.229,202778,0
2011-06-22,17.133,17.495,17.048,17.076,192759,0
2011-06-23,16.867,17.229,16.696,17.19,117717,0
2011-06-24,17.219,17.285,16.677,16.744,328727,0
2011-06-27,16.706,17.067,16.63,17.019,80072,0
2011-06-28,17.124,17.266,16.982,17.266,61318,0
2011-06-29,17.304,17.304,17.067,17.143,71772,0
2011-06-30,17.219,17.556,17.075,17.498,105127,0
2011-07-01,17.571,17.922,17.419,17.789,114993,0
2011-07-05,17.837,17.903,17.523,17.808,114416,0
2011-07-06,17.816,18.141,17.777,17.835,215891,0
2011-07-07,17.903,18.093,17.713,17.742,264278,0
2011-07-08,17.609,17.979,17.609,17.96,360077,0
2011-07-11,17.856,17.913,17.532,17.551,246325,0
2011-07-12,17.504,17.78,17.333,17.409,96231,0
2011-07-13,17.561,17.618,17.285,17.352,100310,0
2011-07-14,17.324,17.333,16.877,16.972,141143,0
2011-07-15,17.067,17.152,16.925,17.048,104876,0
2011-07-18,17.038,17.038,16.506,16.544,95523,0
2011-07-19,16.735,17.003,16.697,16.955,109925,0
2011-07-20,16.849,17.172,16.516,16.925,375933,0
2011-07-21,16.962,17.095,16.715,16.925,237396,0
2011-07-22,16.962,17.048,16.849,16.886,228450,0
2011-07-25,16.677,17.181,16.677,17.105,160325,0
2011-07-26,17.127,17.127,16.84,16.917,124201,0
2011-07-27,16.886,16.982,16.63,16.649,207654,0
2011-07-28,16.639,16.773,16.534,16.553,227989,0
2011-07-29,16.391,16.706,16.391,16.582,164822,0
2011-08-01,16.715,16.715,16.392,16.497,203506,0
2011-08-02,16.429,16.439,15.989,16.047,244903,0
2011-08-03,16.107,16.326,15.927,16.107,264349,0
2011-08-04,15.922,16.113,15.301,15.31,300427,0
2011-08-05,15.746,15.746,14.568,14.91,359724,0
2011-08-08,14.815,14.938,13.532,13.655,455626,0
2011-08-09,13.665,14.881,13.503,14.872,510293,0
2011-08-10,14.463,14.682,13.931,13.998,341322,0
2011-08-11,14.092,14.938,13.979,14.644,250438,0
2011-08-12,14.834,14.976,14.406,14.577,243660,0
2011-08-15,14.729,15.033,14.482,15.014,140935,0
2011-08-16,14.824,15.252,14.691,15.062,179374,0
2011-08-17,15.204,15.461,14.976,15.195,214426,0
2011-08-18,15.024,15.024,14.283,14.349,245027,0
2011-08-19,14.159,14.805,14.159,14.302,209128,0
2011-08-22,14.739,15.09,13.313,14.359,182158,0
2011-08-23,14.454,15.271,14.283,15.204,215587,0
2011-08-24,15.157,15.632,15.157,15.328,199653,0
2011-08-25,15.528,15.528,14.986,15.081,187947,0
2011-08-26,14.975,15.549,14.909,15.415,181207,0
2011-08-29,15.404,16.193,15.375,16.145,237563,0
2011-08-30,16.041,16.402,15.908,16.145,286501,0
2011-08-31,16.2,16.518,15.835,16.152,304753,0
2011-09-01,16.193,16.44,15.565,15.755,211724,0
2011-09-02,15.594,15.691,15.287,15.393,127954,0
2011-09-06,14.889,15.339,14.488,15.272,171224,0
2011-09-07,15.597,16.18,15.549,16.056,337950,0
2011-09-08,15.96,16.075,15.358,15.482,132283,0
2011-09-09,15.31,15.31,14.909,15.09,200944,0
2011-09-12,14.813,15.224,14.746,15.119,143888,0
2011-09-13,15.186,15.377,14.956,15.301,197747,0
2011-09-14,19.279,19.48,18.648,18.714,3905506,0
2011-09-15,18.839,19.011,18.791,18.963,1730432,0
2011-09-16,18.887,19.03,18.877,18.973,927054,0
2011-09-19,18.867,19.087,18.867,18.934,341569,0
2011-09-20,18.982,19.068,18.925,18.944,793547,0
2011-09-21,18.934,19.011,18.934,18.954,835512,0
2011-09-22,18.676,18.982,18.657,18.829,975857,0
2011-09-23,18.753,18.849,18.667,18.801,693943,0
2011-09-26,18.954,19.03,18.762,19.011,334224,0
2011-09-27,18.925,19.021,18.791,18.829,389852,0
2011-09-28,18.915,18.915,18.265,18.275,406059,0
2011-09-29,18.38,18.686,18.189,18.648,144053,0
2011-09-30,18.41,18.575,18.12,18.12,235906,0
2011-10-03,18.093,18.581,17.003,17.051,348272,0
2011-10-04,16.974,17.051,15.96,16.697,1223260,0
2011-10-05,16.764,17.194,16.152,16.563,597830,0
2011-10-06,16.563,17.213,16.563,17.175,403465,0
2011-10-07,17.07,17.213,16.783,16.84,122131,0
2011-10-10,17.098,17.357,16.984,17.309,225165,0
2011-10-11,17.251,17.337,17.146,17.309,170306,0
2011-10-12,17.385,17.424,17.232,17.328,310061,0
2011-10-13,17.232,17.424,17.175,17.414,133417,0
2011-10-14,17.49,17.663,17.366,17.643,215321,0
2011-10-17,17.328,17.624,17.232,17.548,218837,0
2011-10-18,15.903,17.682,15.903,17.538,610456,0
2011-10-19,17.557,17.729,17.538,17.701,623712,0
2011-10-20,17.672,17.739,17.605,17.711,288389,0
2011-10-21,17.835,17.921,17.739,17.883,421172,0
2011-10-24,17.873,18.169,17.711,18.131,224774,0
2011-10-25,18.027,18.162,17.69,17.739,184222,0
2011-10-26,18.026,18.16,17.749,17.921,156829,0
2011-10-27,17.94,18.418,17.854,18.408,307606,0
2011-10-28,18.351,18.428,18.256,18.313,156263,0
2011-10-31,18.091,18.42,18.091,18.139,163348,0
2011-11-01,17.69,17.979,17.69,17.931,198958,0
2011-11-02,18.399,18.399,18.035,18.265,207336,0
2011-11-03,18.229,18.431,17.998,18.258,241562,0
2011-11-04,18.123,18.363,18.075,18.267,132917,0
2011-11-07,18.437,18.6,18.169,18.571,64649,0
2011-11-08,18.638,18.648,18.131,18.514,101229,0
2011-11-09,18.085,18.469,17.931,17.979,194711,0
2011-11-10,18.392,18.392,18.008,18.296,161990,0
2011-11-11,18.428,18.896,18.428,18.791,115784,0
2011-11-14,18.695,18.734,18.169,18.208,65836,0
2011-11-15,18.246,18.734,18.169,18.476,128959,0
2011-11-16,18.322,18.59,18.313,18.408,160475,0
2011-11-17,18.38,18.714,18.131,18.399,209342,0
2011-11-18,18.38,18.533,18.169,18.456,145106,0
2011-11-21,18.189,18.303,17.93,18.007,147493,0
2011-11-22,18.016,18.342,17.93,17.93,184191,0
2011-11-23,17.739,18.083,17.711,17.93,175091,0
2011-11-25,17.69,17.758,17.277,17.46,67080,0
2011-11-28,17.653,18.275,17.653,17.969,202108,0
2011-11-29,17.94,17.978,17.72,17.854,162206,0
2011-11-30,18.414,18.55,18.064,18.258,339042,0
2011-12-01,17.902,18.112,17.643,17.854,189361,0
2011-12-02,18.094,18.219,17.931,18.133,117724,0
2011-12-05,18.383,18.383,18.104,18.248,113086,0
2011-12-06,18.238,18.392,18.123,18.142,106242,0
2011-12-07,17.892,18.113,17.69,18.027,170630,0
2011-12-08,17.863,18.546,17.748,18.152,275715,0
2011-12-09,18.2,18.508,18.036,18.431,135335,0
2011-12-12,18.133,18.162,17.69,17.844,72218,0
2011-12-13,17.143,18.171,16.729,16.748,330195,0
2011-12-14,16.623,16.768,15.979,16.335,300769,0
2011-12-15,16.479,16.816,16.229,16.777,155344,0
2011-12-16,16.883,17.104,16.585,16.681,295884,0
2011-12-19,13.614,16.681,12.931,13.316,1926214,0
2011-12-20,13.383,13.489,13.191,13.22,485838,0
2011-12-21,13.258,13.258,13.104,13.21,339243,0
2011-12-22,13.393,13.528,13.22,13.499,169721,0
2011-12-23,13.556,13.72,13.431,13.451,66702,0
2011-12-27,13.431,14.037,13.364,13.768,117939,0
2011-12-28,13.729,13.902,13.47,13.604,100313,0
2011-12-29,13.297,13.835,13.297,13.777,133303,0
2011-12-30,13.777,13.931,13.537,13.566,187677,0
2012-01-03,13.806,13.845,13.249,13.316,296759,0
2012-01-04,13.239,13.681,13.066,13.095,162454,0
2012-01-05,13.085,13.181,12.845,12.922,119624,0
2012-01-06,13.056,13.056,12.835,12.845,190715,0
2012-01-09,12.854,12.97,12.787,12.912,386809,0
2012-01-10,12.931,12.96,12.787,12.864,293746,0
2012-01-11,12.903,12.931,12.778,12.893,258665,0
2012-01-12,12.922,13.027,12.864,12.893,405787,0
2012-01-13,12.883,12.999,12.816,12.864,124905,0
2012-01-17,12.935,13.08,12.838,12.857,441697,0
2012-01-18,12.864,12.979,12.835,12.864,208270,0
2012-01-19,12.97,12.97,12.797,12.874,279726,0
2012-01-20,12.931,13.46,12.912,13.383,304202,0
2012-01-23,13.412,14.191,13.412,14.123,372080,0
2012-01-24,14.056,14.498,14.047,14.47,320065,0
2012-01-25,14.489,14.825,14.325,14.748,176311,0
2012-01-26,14.662,14.796,14.527,14.671,94484,0
2012-01-27,14.575,14.643,14.364,14.566,102922,0
2012-01-30,14.46,14.662,14.364,14.604,89040,0
2012-01-31,14.666,14.753,14.511,14.715,131655,0
2012-02-01,14.604,14.893,14.604,14.825,152987,0
2012-02-02,14.652,14.902,14.652,14.883,163078,0
2012-02-03,15.095,15.402,15.037,15.306,134147,0
2012-02-06,15.181,15.354,15.037,15.21,99005,0
2012-02-07,15.266,15.382,15.16,15.208,36340,0
2012-02-08,15.382,15.382,14.85,14.937,114562,0
2012-02-09,14.986,15.063,14.928,15.044,113070,0
2012-02-10,14.854,15.008,14.758,14.816,63031,0
2012-02-13,14.893,14.893,14.181,14.633,92810,0
2012-02-14,14.643,14.671,14.306,14.585,217187,0
2012-02-15,14.489,14.614,14.364,14.422,123703,0
2012-02-16,14.479,14.566,14.412,14.508,105099,0
2012-02-17,14.508,14.527,14.431,14.479,85941,0
2012-02-21,14.431,14.835,13.95,14.7,301120,0
2012-02-22,14.489,14.768,14.422,14.566,136294,0
2012-02-23,14.758,15.345,14.739,15.162,407214,0
2012-02-24,15.14,15.353,14.918,15.247,169739,0
2012-02-27,15.143,15.248,14.97,15.018,201019,0
2012-02-28,15.037,15.248,14.864,15.2,162894,0
2012-02-29,15.126,15.301,14.863,14.931,158789,0
2012-03-01,14.979,15.162,14.979,14.989,295577,0
2012-03-02,14.84,14.986,14.753,14.918,93244,0
2012-03-05,14.763,14.995,14.763,14.918,73461,0
2012-03-06,14.734,14.947,14.724,14.879,148043,0
2012-03-07,15.005,15.005,14.802,14.898,57227,0
2012-03-08,14.937,15.063,14.85,15.053,190312,0
2012-03-09,15.015,15.392,15.015,15.372,132945,0
2012-03-12,15.353,15.547,15.257,15.508,80392,0
2012-03-13,15.508,16.195,15.479,16.195,187067,0
2012-03-14,16.089,17.124,15.895,16.011,419596,0
2012-03-15,15.876,16.021,15.411,15.992,582584,0
2012-03-16,15.643,16.05,15.643,15.837,241091,0
2012-03-19,15.789,16.234,15.595,16.176,142306,0
2012-03-20,16.069,16.466,16.002,16.35,116342,0
2012-03-21,16.398,16.417,15.508,16.021,98057,0
2012-03-22,15.924,16.137,15.914,16.04,48601,0
2012-03-23,16.059,16.243,15.953,16.205,88222,0
2012-03-26,16.417,16.891,16.311,16.843,150263,0
2012-03-27,16.64,16.979,16.504,16.804,138713,0
2012-03-28,16.688,16.901,16.601,16.872,272192,0
2012-03-29,16.756,16.93,16.737,16.891,50612,0
2012-03-30,16.862,16.988,16.804,16.882,165539,0
2012-04-02,16.814,17.211,16.679,17.211,231034,0
2012-04-03,17.162,17.337,16.95,17.085,133105,0
2012-04-04,16.921,16.921,16.33,16.611,225957,0
2012-04-05,16.534,16.882,16.534,16.795,76766,0
2012-04-09,16.524,16.988,16.34,16.785,127869,0
2012-04-10,16.795,16.795,16.234,16.35,100067,0
2012-04-11,16.427,16.795,16.388,16.795,104139,0
2012-04-12,16.766,16.969,16.64,16.833,135021,0
2012-04-13,16.746,16.988,16.582,16.969,198399,0
2012-04-16,16.969,17.046,16.698,17.037,124761,0
2012-04-17,17.191,17.433,17.017,17.365,247228,0
2012-04-18,17.298,17.569,16.921,17.433,238358,0
2012-04-19,17.385,17.385,16.543,16.708,146452,0
2012-04-20,17.395,17.395,16.882,16.921,143094,0
2012-04-23,18.759,18.759,17.365,17.694,874365,0
2012-04-24,17.859,18.352,17.733,18.178,318291,0
2012-04-25,18.323,18.459,18.246,18.314,405030,0
2012-04-26,18.284,18.555,18.246,18.362,104161,0
2012-04-27,18.43,18.478,18.362,18.401,185516,0
2012-04-30,18.449,18.555,18.323,18.449,234250,0
2012-05-01,18.391,18.526,18.207,18.217,227551,0
2012-05-02,18.227,18.449,18.159,18.256,114262,0
2012-05-03,18.278,18.278,18.151,18.209,134409,0
2012-05-04,18.13,18.323,17.936,17.936,154813,0
2012-05-07,17.869,18.275,17.82,18.11,92008,0
2012-05-08,17.975,18.13,17.849,17.985,256255,0
2012-05-09,17.869,18.034,17.762,17.927,282384,0
2012-05-10,17.976,18.132,17.849,18.093,122961,0
2012-05-11,17.956,18.023,17.82,17.898,141007,0
2012-05-14,17.801,18.149,17.733,17.83,165027,0
2012-05-15,17.811,18.169,17.811,17.985,126098,0
2012-05-16,17.994,18.101,17.839,17.849,83070,0
2012-05-17,17.83,17.83,17.617,17.704,183799,0
2012-05-18,17.665,18.207,17.656,18.101,126666,0
2012-05-21,18.101,18.139,17.724,18.004,123128,0
2012-05-22,17.956,18.11,17.811,17.956,163153,0
2012-05-23,17.743,17.811,17.511,17.607,198173,0
2012-05-24,18.052,18.246,17.22,17.365,604613,0
2012-05-25,17.315,18.141,16.838,16.994,1910391,0
2012-05-29,17.143,17.559,17.143,17.549,561558,0
2012-05-30,17.501,17.675,17.395,17.598,411808,0
2012-05-31,17.578,17.888,17.578,17.888,381837,0
2012-06-01,17.811,17.918,17.635,17.84,251173,0
2012-06-04,17.869,17.936,17.743,17.859,232349,0
2012-06-05,17.82,17.908,17.713,17.83,114023,0
2012-06-06,17.869,17.995,17.811,17.966,105740,0
2012-06-07,18.015,18.054,17.869,17.927,122008,0
2012-06-08,17.898,18.122,17.898,18.044,180119,0
2012-06-11,18.18,18.18,17.801,17.849,95609,0
2012-06-12,18.102,18.132,17.713,17.791,198446,0
2012-06-13,17.801,18.132,17.801,17.908,116323,0
2012-06-14,17.986,18.17,17.986,18.112,132964,0
2012-06-15,18.064,18.151,18.015,18.025,215658,0
2012-06-18,17.898,18.141,17.032,17.791,401016,0
2012-06-19,17.791,17.966,17.694,17.791,283357,0
2012-06-20,17.791,17.947,17.626,17.704,377849,0
2012-06-21,17.743,17.772,17.519,17.519,237697,0
2012-06-22,17.606,17.791,17.567,17.713,232484,0
2012-06-25,17.538,17.645,17.441,17.529,201716,0
2012-06-26,17.558,17.616,17.46,17.519,936812,0
2012-06-27,17.577,17.752,17.509,17.587,1015818,0
2012-06-28,15.622,16.536,14.688,15.612,520862,0
2012-06-29,15.943,16.04,15.418,15.573,287344,0
2012-07-02,15.632,15.885,15.359,15.875,142966,0
2012-07-03,15.826,16.283,15.719,16.031,49528,0
2012-07-05,15.933,16.177,15.593,16.099,188900,0
2012-07-06,15.914,16.108,15.787,15.817,118747,0
2012-07-09,15.797,16.05,15.748,15.972,203689,0
2012-07-10,16.031,16.254,15.739,15.748,220233,0
2012-07-11,15.768,15.865,15.661,15.778,115239,0
2012-07-12,15.68,15.729,15.32,15.447,302365,0
2012-07-13,15.515,15.534,15.223,15.418,332553,0
2012-07-16,15.68,15.933,15.369,15.379,405357,0
2012-07-17,15.369,15.739,15.077,15.476,493078,0
2012-07-18,15.496,15.719,15.476,15.564,195250,0
2012-07-19,15.641,15.69,15.496,15.544,187563,0
2012-07-20,15.486,15.641,15.427,15.564,141070,0
2012-07-23,15.272,15.447,15.252,15.418,255152,0
2012-07-24,15.369,15.564,15.019,15.165,234475,0
2012-07-25,15.272,15.408,15.009,15.282,124668,0
2012-07-26,15.408,15.7,15.272,15.418,206727,0
2012-07-27,15.496,15.787,15.374,15.534,186176,0
2012-07-30,15.593,15.69,15.301,15.476,142075,0
2012-07-31,15.427,15.69,15.364,15.583,328410,0
2012-08-01,15.593,15.593,15.262,15.262,128013,0
2012-08-02,15.194,15.32,14.98,15.116,91922,0
2012-08-03,15.194,15.603,15.174,15.544,89183,0
2012-08-06,15.534,15.982,15.388,15.476,103407,0
2012-08-07,15.496,15.7,15.282,15.32,101956,0
2012-08-08,15.252,15.359,15.029,15.33,78177,0
2012-08-09,15.301,15.603,15.127,15.564,76315,0
2012-08-10,15.554,15.738,15.214,15.603,124159,0
2012-08-13,15.544,15.885,15.233,15.826,292155,0
2012-08-14,15.817,16.021,15.758,15.933,135223,0
2012-08-15,15.885,16.04,15.661,15.962,103449,0
2012-08-16,15.933,15.933,15.564,15.661,183644,0
2012-08-17,15.593,15.738,15.448,15.612,344824,0
2012-08-20,15.641,15.817,15.544,15.787,188885,0
2012-08-21,15.807,15.914,15.797,15.865,204127,0
2012-08-22,15.826,15.997,15.797,15.875,149272,0
2012-08-23,15.807,15.807,15.534,15.651,100538,0
2012-08-24,15.748,16.04,15.486,16.011,138309,0
2012-08-27,16.011,16.011,15.671,15.807,125317,0
2012-08-28,15.768,16.225,15.544,16.079,203944,0
2012-08-29,16.04,16.138,15.797,16.069,156214,0
2012-08-30,15.982,16.099,15.593,15.992,141897,0
2012-08-31,16.089,16.206,15.928,16.186,552155,0
2012-09-04,16.138,16.157,15.826,15.992,78978,0
2012-09-05,16.06,16.06,15.768,15.865,154947,0
2012-09-06,15.972,16.244,15.865,16.138,149573,0
2012-09-07,16.235,16.235,15.972,16.099,70489,0
2012-09-10,16.04,16.157,15.807,15.875,59234,0
2012-09-11,15.836,15.924,15.768,15.807,85222,0
2012-09-12,15.797,15.924,15.317,15.719,251257,0
2012-09-13,15.67,15.885,15.369,15.777,129701,0
2012-09-14,15.846,16.091,15.65,16.012,213582,0
2012-09-17,15.885,16.022,15.846,15.993,62938,0
2012-09-18,16.091,16.091,15.797,15.905,790295,0
2012-09-19,15.239,15.601,14.945,15.122,569266,0
2012-09-20,15.112,15.366,14.789,14.857,333895,0
2012-09-21,15.043,15.21,14.691,14.975,389212,0
2012-09-24,14.897,15.112,14.623,14.74,172531,0
2012-09-25,14.642,14.897,14.045,14.202,409915,0
2012-09-26,14.221,14.525,13.712,13.859,249182,0
2012-09-27,13.869,14.074,13.81,13.928,155921,0
2012-09-28,13.869,14.515,13.869,14.26,175017,0
2012-10-01,12.274,13.908,11.921,13.702,1554367,0
2012-10-02,13.605,13.937,13.282,13.38,597975,0
2012-10-03,13.37,13.575,13.291,13.507,252316,0
2012-10-04,13.497,13.693,13.35,13.575,264399,0
2012-10-05,13.575,13.722,13.311,13.702,403355,0
2012-10-08,13.654,13.732,13.409,13.448,236468,0
2012-10-09,13.409,13.702,13.399,13.526,444975,0
2012-10-10,13.565,13.654,13.331,13.36,351357,0
2012-10-11,13.419,13.732,13.419,13.693,292461,0
2012-10-12,13.732,13.742,13.497,13.702,746396,0
2012-10-15,13.663,13.702,13.272,13.282,191495,0
2012-10-16,13.477,13.673,13.311,13.428,257420,0
2012-10-17,13.409,13.575,13.203,13.321,223313,0
2012-10-18,13.272,13.565,13.272,13.37,80887,0
2012-10-19,13.36,13.36,13.066,13.203,162963,0
2012-10-22,13.223,13.438,12.92,12.929,286503,0
2012-10-23,12.91,13.203,12.655,12.704,351485,0
2012-10-24,12.704,12.782,12.548,12.655,148868,0
2012-10-25,12.655,12.724,12.518,12.616,237158,0
2012-10-26,12.577,12.636,12.45,12.499,120717,0
2012-10-31,12.538,12.822,12.538,12.636,96177,0
2012-11-01,12.616,12.782,12.548,12.734,134058,0
2012-11-02,12.734,13.331,12.655,12.831,146701,0
2012-11-05,12.792,12.89,12.704,12.704,104668,0
2012-11-06,12.763,12.91,12.714,12.812,178839,0
2012-11-07,12.753,12.831,12.646,12.724,133973,0
2012-11-08,12.773,12.822,12.528,12.538,167151,0
2012-11-09,12.489,12.616,12.342,12.381,93883,0
2012-11-12,12.381,12.469,12.264,12.264,125552,0
2012-11-13,12.254,12.322,12.068,12.068,121797,0
2012-11-14,12.058,12.117,11.98,11.99,108944,0
2012-11-15,11.98,12.714,11.921,12.009,114838,0
2012-11-16,11.97,11.97,11.579,11.618,242862,0
2012-11-19,11.667,11.892,11.637,11.725,168537,0
2012-11-20,11.725,11.784,11.657,11.725,133271,0
2012-11-21,11.696,11.892,11.696,11.784,112897,0
2012-11-23,11.804,11.872,11.735,11.814,54732,0
2012-11-26,11.814,11.892,11.774,11.872,90549,0
2012-11-27,12.019,12.19,11.862,12.058,135913,0
2012-11-28,12.053,12.058,11.941,12.029,91222,0
2012-11-29,12.088,12.234,12.088,12.215,90572,0
2012-11-30,12.244,12.303,12.166,12.215,113204,0
2012-12-03,12.313,12.469,12.141,12.176,491332,0
2012-12-04,12.352,12.381,12.156,12.362,124786,0
2012-12-05,12.332,12.401,12.205,12.225,52025,0
2012-12-06,12.293,12.46,12.245,12.46,91352,0
2012-12-07,12.508,12.508,12.313,12.411,49767,0
2012-12-10,12.508,12.518,12.259,12.313,139432,0
2012-12-11,12.42,12.489,12.274,12.46,122802,0
2012-12-12,12.469,12.568,12.233,12.242,169089,0
2012-12-13,12.223,12.381,12.03,12.075,73656,0
2012-12-14,12.045,12.144,11.996,12.016,144425,0
2012-12-17,12.025,12.469,12.025,12.42,136287,0
2012-12-18,12.4,12.688,12.321,12.627,157351,0
2012-12-19,12.627,12.746,12.371,12.657,124377,0
2012-12-20,12.686,12.795,12.627,12.736,111546,0
2012-12-21,12.578,12.815,12.578,12.795,340104,0
2012-12-24,12.588,12.785,12.292,12.43,42077,0
2012-12-26,12.42,12.578,12.213,12.381,41609,0
2012-12-27,12.085,12.46,11.986,12.104,58966,0
2012-12-28,12.016,12.203,11.973,12.154,72289,0
2012-12-31,12.302,12.42,12.065,12.351,96569,0
2013-01-02,12.43,12.903,12.43,12.864,151141,0
2013-01-03,12.894,12.963,12.726,12.824,90817,0
2013-01-04,12.854,12.874,12.538,12.578,140087,0
2013-01-07,12.499,12.529,12.254,12.469,78748,0
2013-01-08,12.43,12.519,12.39,12.44,106835,0
2013-01-09,12.637,12.726,12.41,12.479,110823,0
2013-01-10,12.489,12.627,12.331,12.529,36210,0
2013-01-11,12.489,12.617,12.45,12.598,61190,0
2013-01-14,12.538,12.765,12.499,12.706,88311,0
2013-01-15,12.617,12.775,12.44,12.746,96469,0
2013-01-16,12.686,12.765,12.578,12.706,106858,0
2013-01-17,12.775,12.795,12.637,12.706,67825,0
2013-01-18,12.667,12.795,12.667,12.696,48177,0
2013-01-22,12.815,13.061,12.805,13.061,99920,0
2013-01-23,13.061,13.12,12.77,12.844,123459,0
2013-01-24,12.815,12.963,12.755,12.894,61917,0
2013-01-25,12.874,12.874,12.677,12.755,87017,0
2013-01-28,12.755,13.061,12.706,12.874,71196,0
2013-01-29,12.834,13.061,12.627,13.022,87841,0
2013-01-30,12.972,12.972,12.627,12.696,102502,0
2013-01-31,12.696,12.963,12.598,12.884,64719,0
2013-02-01,12.953,13.091,12.913,12.933,84606,0
2013-02-04,12.844,12.913,12.657,12.706,30994,0
2013-02-05,12.805,12.824,12.691,12.775,36998,0
2013-02-06,12.696,12.943,12.617,12.824,54125,0
2013-02-07,12.795,12.903,12.607,12.874,37991,0
2013-02-08,12.864,12.982,12.647,12.913,43124,0
2013-02-11,12.963,13.051,12.854,12.953,44989,0
2013-02-12,13.071,13.15,12.982,13.002,104075,0
2013-02-13,13.071,13.199,12.953,13.022,89758,0
2013-02-14,12.785,13.022,12.785,12.982,39307,0
2013-02-15,13.022,13.12,12.795,13.101,113137,0
2013-02-19,13.111,13.268,13.041,13.091,116168,0
2013-02-20,13.318,13.485,12.775,12.874,127196,0
2013-02-21,12.144,12.933,11.295,12.568,238734,0
2013-02-22,12.055,12.578,11.887,11.897,180809,0
2013-02-25,11.966,12.223,11.779,11.789,171114,0
2013-02-26,11.828,12.154,11.828,11.937,165288,0
2013-02-27,11.956,12.035,11.887,11.966,86672,0
2013-02-28,11.976,12.045,11.838,12.016,145333,0
2013-03-01,11.897,11.917,11.226,11.256,248009,0
2013-03-04,11.197,11.335,10.94,11.078,146778,0
2013-03-05,11.147,11.207,10.822,10.881,116869,0
2013-03-06,10.398,10.457,9.934,10.21,354529,0
2013-03-07,10.181,10.477,10.131,10.289,120053,0
2013-03-08,10.289,10.427,10.21,10.279,74220,0
2013-03-11,10.23,10.378,10.043,10.319,96374,0
2013-03-12,10.329,10.536,10.23,10.378,119521,0
2013-03-13,10.418,10.845,10.338,10.785,69479,0
2013-03-14,10.765,10.984,10.547,10.924,97899,0
2013-03-15,10.954,11.302,10.795,11.143,166631,0
2013-03-18,11.103,11.212,10.875,10.924,68817,0
2013-03-19,10.914,11.48,10.914,11.143,147481,0
2013-03-20,11.163,11.222,10.775,10.855,106274,0
2013-03-21,10.755,10.805,10.408,10.447,275063,0
2013-03-22,10.557,10.557,10.229,10.299,229593,0
2013-03-25,10.388,10.547,10.269,10.467,349554,0
2013-03-26,10.477,10.487,10.015,10.08,296447,0
2013-03-27,9.941,10.378,9.931,10.269,97329,0
2013-03-28,10.318,10.517,10.259,10.418,69917,0
2013-04-01,10.438,10.507,10.249,10.308,135766,0
2013-04-02,10.388,10.438,10.09,10.12,222489,0
2013-04-03,10.169,10.358,10.1,10.239,132535,0
2013-04-04,10.259,10.447,10.07,10.239,214462,0
2013-04-05,10.14,10.408,10.1,10.408,261002,0
2013-04-08,10.447,10.457,10.259,10.428,90424,0
2013-04-09,10.477,10.567,10.408,10.477,551477,0
2013-04-10,10.606,10.944,10.567,10.865,165435,0
2013-04-11,10.924,11.113,10.606,10.666,191881,0
2013-04-12,10.596,10.745,10.596,10.735,243732,0
2013-04-15,10.716,10.864,10.308,10.428,147372,0
2013-04-16,10.418,10.557,10.279,10.388,98905,0
2013-04-17,10.328,10.477,10.08,10.08,126876,0
2013-04-18,10.05,10.557,9.762,9.981,182023,0
2013-04-19,9.941,10.308,9.901,10.011,116484,0
2013-04-22,10.08,10.159,9.881,10.02,94263,0
2013-04-23,10.02,10.1,9.951,10.03,71297,0
2013-04-24,10.07,10.13,9.961,10.06,116110,0
2013-04-25,10.1,10.835,10.09,10.716,283981,0
2013-04-26,10.716,10.805,10.348,10.636,68279,0
2013-04-29,10.726,10.765,10.557,10.676,62933,0
2013-04-30,10.636,10.875,10.517,10.835,250181,0
2013-05-01,10.845,10.845,10.07,10.07,238784,0
2013-05-02,9.981,10.209,9.723,10.05,117330,0
2013-05-03,10.1,10.438,9.852,10.279,112471,0
2013-05-06,10.249,10.279,10.14,10.159,39067,0
2013-05-07,10.279,10.279,10.03,10.06,83798,0
2013-05-08,10.011,10.368,10.001,10.279,165009,0
2013-05-09,10.229,10.646,10.13,10.606,177725,0
2013-05-10,10.587,10.745,10.477,10.537,79769,0
2013-05-13,10.497,10.517,10.328,10.438,36318,0
2013-05-14,10.418,10.507,10.338,10.388,135925,0
2013-05-15,10.328,10.438,10.249,10.378,648205,0
2013-05-16,10.318,10.547,10.318,10.398,74494,0
2013-05-17,10.398,10.507,10.358,10.457,184216,0
2013-05-20,10.398,10.557,10.348,10.467,156115,0
2013-05-21,10.467,10.616,10.438,10.567,83873,0
2013-05-22,10.537,10.567,10.239,10.289,78277,0
2013-05-23,10.249,10.447,10.15,10.229,326424,0
2013-05-24,10.15,10.408,10.06,10.15,149324,0
2013-05-28,10.249,10.696,10.213,10.388,152773,0
2013-05-29,10.308,10.438,10.011,10.02,87201,0
2013-05-30,10.011,10.279,10.011,10.08,100901,0
2013-05-31,10,10.08,9.95,10.03,144878,0
2013-06-03,10.02,10.507,9.981,10.447,167166,0
2013-06-04,10.428,10.497,10.279,10.378,159608,0
2013-06-05,10.338,10.438,10.04,10.04,52290,0
2013-06-06,10.011,10.08,9.732,9.822,93985,0
2013-06-07,9.891,10.12,9.782,10.08,128710,0
2013-06-10,10.13,10.194,10.03,10.15,45212,0
2013-06-11,10.02,10.12,9.842,10.08,53519,0
2013-06-12,10.1,10.185,9.9,9.95,50894,0
2013-06-13,9.92,10.01,9.86,10.01,71388,0
2013-06-14,9.96,9.99,9.61,9.69,90887,0
2013-06-17,9.8,9.86,9.46,9.75,127291,0
2013-06-18,9.79,9.94,9.75,9.94,85232,0
2013-06-19,9.91,9.92,9.76,9.89,38750,0
2013-06-20,9.75,9.82,9.75,9.76,95092,0
2013-06-21,9.81,10.03,9.74,10.02,251303,0
2013-06-24,9.92,9.93,9.75,9.75,99858,0
2013-06-25,9.81,10,9.81,9.96,114849,0
2013-06-26,10,10.11,10,10.06,190216,0
2013-06-27,10.08,10.47,10.07,10.47,139865,0
2013-06-28,10.42,11.35,10.4,11.25,716423,0
2013-07-01,11.25,11.46,10.99,11.04,154722,0
2013-07-02,11.03,11.21,10.94,11.01,110643,0
2013-07-03,10.98,11.31,10.98,11.26,65065,0
2013-07-05,11.43,11.49,11.14,11.29,84068,0
2013-07-08,11.29,11.46,11.2,11.25,137237,0
2013-07-09,11.29,11.38,11.245,11.29,79544,0
2013-07-10,11.25,11.39,11.2,11.32,143277,0
2013-07-11,11.33,11.38,11.25,11.38,65823,0
2013-07-12,11.33,11.42,11.32,11.37,82470,0
2013-07-15,11.34,11.62,11.34,11.61,102048,0
2013-07-16,11.59,11.59,11.395,11.47,152718,0
2013-07-17,11.43,11.75,11.34,11.48,290161,0
2013-07-18,8.8,8.9,6.9,6.99,9014214,0
2013-07-19,6.91,6.91,6.49,6.67,4463450,0
2013-07-22,6.65,6.76,6.26,6.32,2612347,0
2013-07-23,6.47,6.66,6.32,6.35,2912884,0
2013-07-24,6.36,6.45,6.13,6.14,1495152,0
2013-07-25,6.15,6.24,6.06,6.11,822920,0
2013-07-26,6.09,6.26,6.06,6.11,714722,0
2013-07-29,6.1,6.14,5.98,6,723429,0
2013-07-30,6.03,6.04,5.7851,5.88,695581,0
2013-07-31,5.9,6.02,5.83,6.01,477125,0
2013-08-01,6.05,6.07,5.95,5.95,1114573,0
2013-08-02,5.93,5.99,5.88,5.95,364012,0
2013-08-05,5.91,6.03,5.89,5.9,443303,0
2013-08-06,5.89,5.98,5.79,5.89,355652,0
2013-08-07,5.89,5.89,5.6,5.6,1050509,0
2013-08-08,5.61,5.67,5.3,5.34,739135,0
2013-08-09,5.32,5.77,5.16,5.73,2232117,0
2013-08-12,5.68,5.68,5.43,5.46,569078,0
2013-08-13,5.48,5.52,5.35,5.39,780531,0
2013-08-14,5.57,5.57,5.33,5.43,832464,0
2013-08-15,5.38,5.41,5.31,5.37,312713,0
2013-08-16,5.35,5.47,5.21,5.25,572371,0
2013-08-19,5.28,5.42,5,5.03,522587,0
2013-08-20,5.02,5.25,5,5.2,245818,0
2013-08-21,5.18,5.19,5,5.09,273639,0
2013-08-22,5.1,5.2,5.05,5.15,180290,0
2013-08-23,5.15,5.18,5.01,5.06,297451,0
2013-08-26,5.06,5.25,5.06,5.2,354237,0
2013-08-27,5.17,5.21,5.06,5.06,325411,0
2013-08-28,5.09,5.21,5.05,5.15,185227,0
2013-08-29,5.17,5.25,5.1,5.17,274470,0
2013-08-30,5.24,5.265,5.14,5.19,505473,0
2013-09-03,5.25,5.27,5.06,5.14,309666,0
2013-09-04,5.11,5.15,5.06,5.12,256266,0
2013-09-05,5.12,5.17,5.06,5.08,208914,0
2013-09-06,5.1,5.14,5.01,5.03,356641,0
2013-09-09,5.06,5.12,4.87,5.07,700301,0
2013-09-10,5.07,5.13,5.01,5.08,246625,0
2013-09-11,5.09,5.09,4.97,5.01,277406,0
2013-09-12,5.05,5.08,4.91,5,358904,0
2013-09-13,5.03,5.03,4.91,4.94,230485,0
2013-09-16,4.98,5.03,4.82,4.89,493980,0
2013-09-17,4.91,4.96,4.82,4.89,833566,0
2013-09-18,4.91,5.08,4.86,4.93,682873,0
2013-09-19,4.94,5.105,4.89,5.07,772842,0
2013-09-20,5.07,5.11,4.9,4.91,1212637,0
2013-09-23,4.88,4.92,4.76,4.82,505971,0
2013-09-24,4.82,4.82,4.63,4.75,594925,0
2013-09-25,4.92,4.99,4.71,4.72,663400,0
2013-09-26,4.75,4.75,4.64,4.68,377600,0
2013-09-27,4.68,4.72,4.65,4.65,311000,0
2013-09-30,4.6,4.68,4.45,4.5,783600,0
2013-10-01,4.51,4.67,4.5,4.62,231451,0
2013-10-02,4.62,4.7,4.61,4.66,249483,0
2013-10-03,4.64,4.71,4.55,4.56,478380,0
2013-10-04,4.56,4.72,4.51,4.67,281106,0
2013-10-07,4.67,4.75,4.64,4.64,190091,0
2013-10-08,4.65,4.7,4.51,4.51,197300,0
2013-10-09,4.53,4.66,4.52,4.59,389300,0
2013-10-10,4.62,4.67,4.6,4.66,187600,0
2013-10-11,4.63,4.77,4.63,4.72,305600,0
2013-10-14,4.71,4.85,4.66,4.83,181300,0
2013-10-15,4.85,4.87,4.78,4.79,259800,0
2013-10-16,4.8,5,4.69,4.75,185400,0
2013-10-17,4.75,4.8,4.68,4.79,277400,0
2013-10-18,4.81,4.88,4.7,4.87,387570,0
2013-10-21,4.9,4.96,4.88,4.93,416000,0
2013-10-22,4.93,4.99,4.82,4.95,518000,0
2013-10-23,5.81,6.35,5.68,6.2,7367100,0
2013-10-24,6.46,7.24,6.39,6.87,3935075,0
2013-10-25,6.87,7.01,6.7,6.98,1266900,0
2013-10-28,6.96,7.05,6.85,7.04,663200,0
2013-10-29,6.98,7,6.77,6.87,652800,0
2013-10-30,6.85,6.9,6.53,6.58,578000,0
2013-10-31,6.54,6.58,6.24,6.445,874903,0
2013-11-01,6.43,6.7,6.39,6.64,572400,0
2013-11-04,6.66,6.83,6.58,6.64,650400,0
2013-11-05,6.76,6.85,6.54,6.74,692389,0
2013-11-06,6.75,6.75,6.13,6.27,445290,0
2013-11-07,6.3,6.43,6.17,6.34,426820,0
2013-11-08,6.32,6.51,6.21,6.43,345200,0
2013-11-11,6.41,6.49,6.28,6.45,105900,0
2013-11-12,6.45,6.45,6.24,6.3,740432,0
2013-11-13,6.29,6.65,6.28,6.65,317400,0
2013-11-14,6.64,6.74,6.55,6.71,225839,0
2013-11-15,6.7,6.72,6.56,6.59,323600,0
2013-11-18,6.6,6.62,6.37,6.39,252100,0
2013-11-19,6.36,6.46,6.15,6.21,241900,0
2013-11-20,6.21,6.28,6.19,6.24,226469,0
2013-11-21,6.24,6.38,6.23,6.29,167600,0
2013-11-22,6.29,6.35,6.14,6.29,206200,0
2013-11-25,6.28,6.58,6.14,6.51,220700,0
2013-11-26,6.51,6.67,6.25,6.26,517100,0
2013-11-27,6.29,6.57,6.26,6.5,193800,0
2013-11-29,6.52,6.6,6.4401,6.46,81089,0
2013-12-02,6.5,6.58,6.04,6.31,745900,0
2013-12-03,6.29,6.31,6.18,6.21,179200,0
2013-12-04,6.17,6.3,6.15,6.24,221501,0
2013-12-05,6.22,6.34,6.16,6.32,130653,0
2013-12-06,6.38,6.4,6.16,6.27,205800,0
2013-12-09,6.25,6.34,6.16,6.27,287700,0
2013-12-10,6.25,6.38,6.15,6.15,177400,0
2013-12-11,6.16,6.2,6.1,6.18,226200,0
2013-12-12,6.16,6.17,6.05,6.05,259500,0
2013-12-13,6.08,6.38,6.01,6.21,219800,0
2013-12-16,6.2,6.32,6.11,6.18,167475,0
2013-12-17,6.15,6.33,6.15,6.23,232176,0
2013-12-18,6.27,6.27,6.11,6.13,269261,0
2013-12-19,6.13,6.22,6.11,6.2,329400,0
2013-12-20,6.25,6.65,6.11,6.64,1037700,0
2013-12-23,6.62,6.62,6.28,6.28,309600,0
2013-12-24,6.29,6.42,6.16,6.35,57640,0
2013-12-26,6.35,6.44,6.32,6.34,128800,0
2013-12-27,6.36,6.5,6.25,6.47,161900,0
2013-12-30,6.43,6.8,6.36,6.61,1060300,0
2013-12-31,6.62,6.8,6.5,6.72,378260,0
2014-01-02,6.68,6.8401,6.5001,6.72,358209,0
2014-01-03,6.71,6.87,6.55,6.72,237874,0
2014-01-06,6.8,6.92,6.59,6.78,310900,0
2014-01-07,6.77,6.91,6.63,6.72,369900,0
2014-01-08,6.7,7.33,6.62,7.03,1317100,0
2014-01-09,7.02,7.05,6.76,6.83,326400,0
2014-01-10,6.84,7.03,6.79,6.95,213900,0
2014-01-13,6.95,6.98,6.61,6.63,257200,0
2014-01-14,6.64,6.7,6.45,6.51,252800,0
2014-01-15,6.52,6.59,6.35,6.39,245178,0
2014-01-16,6.35,6.51,6.26,6.48,280600,0
2014-01-17,6.48,6.48,6.28,6.35,149800,0
2014-01-21,6.35,6.36,6.21,6.3,162200,0
2014-01-22,6.33,6.34,6.18,6.3,120700,0
2014-01-23,6.27,6.28,6.16,6.27,151278,0
2014-01-24,6.2,6.22,6.05,6.21,190300,0
2014-01-27,6.2,6.25,6.02,6.05,212576,0
2014-01-28,6.04,6.15,5.95,6.02,285100,0
2014-01-29,5.98,6.02,5.8,5.91,298400,0
2014-01-30,5.96,5.99,5.81,5.87,208305,0
2014-01-31,5.79,5.99,5.74,5.76,437500,0
2014-02-03,5.76,5.86,5.53,5.66,280785,0
2014-02-04,5.68,5.72,5.53,5.64,161573,0
2014-02-05,5.61,5.63,5.5,5.57,296705,0
2014-02-06,5.57,5.61,5.5,5.55,161205,0
2014-02-07,5.611,5.648,5.51,5.52,250966,0
2014-02-10,5.5,5.75,5.45,5.73,266016,0
2014-02-11,5.76,5.93,5.73,5.92,187473,0
2014-02-12,5.9,6.01,5.87,5.95,176343,0
2014-02-13,5.95,5.97,5.71,5.96,210200,0
2014-02-14,5.98,6.03,5.83,5.96,220869,0
2014-02-18,5.95,6.04,5.78,5.79,605550,0
2014-02-19,5.76,5.87,5.75,5.79,722613,0
2014-02-20,5.92,5.93,5.63,5.81,273414,0
2014-02-21,5.8,5.99,5.75,5.93,307441,0
2014-02-24,5.92,5.99,5.74,5.86,339470,0
2014-02-25,5.85,6.19,5.82,5.9,522994,0
2014-02-26,6.5,7.3,6.5,7.27,3665446,0
2014-02-27,6.82,7.43,6.54,7.22,987953,0
2014-02-28,7.25,7.32,7.05,7.16,379330,0
2014-03-03,7.084,7.29,7.071,7.18,427424,0
2014-03-04,7.23,7.35,7.21,7.3,309037,0
2014-03-05,7.31,7.34,7.1801,7.29,193897,0
2014-03-06,7.29,7.3,7.1,7.24,200350,0
2014-03-07,7.34,7.55,7.26,7.45,1328512,0
2014-03-10,7.47,7.47,7.27,7.3,328062,0
2014-03-11,7.34,7.41,7.16,7.26,331320,0
2014-03-12,7.24,7.36,7.13,7.15,246030,0
2014-03-13,7.16,7.33,7.03,7.12,274538,0
2014-03-14,7.13,7.24,7.04,7.16,265776,0
2014-03-17,7.18,7.23,7.03,7.05,229488,0
2014-03-18,7.06,7.23,6.99,7.11,240005,0
2014-03-19,7.11,7.245,7.07,7.09,234058,0
2014-03-20,7.07,7.18,7.0025,7.15,138785,0
2014-03-21,7.2,7.29,7.135,7.23,362008,0
2014-03-24,7.19,7.3,7.18,7.2,223806,0
2014-03-25,7.22,7.27,7.11,7.17,118204,0
2014-03-26,7.23,7.24,7.03,7.05,165200,0
2014-03-27,7.04,7.12,7,7.05,110535,0
2014-03-28,6.93,7.2,6.86,7.08,201459,0
2014-03-31,7.08,7.34,7.05,7.22,559054,0
2014-04-01,7.21,7.38,7.21,7.32,125272,0
2014-04-02,7.3,7.39,7.08,7.17,198828,0
2014-04-03,7.15,7.3,7.11,7.2,157549,0
2014-04-04,7.23,7.24,6.98,7.206,236125,0
2014-04-07,7.05,7.23,6.92,7.11,365680,0
2014-04-08,7.1,7.27,7.1,7.12,122020,0
2014-04-09,7.13,7.27,7.09,7.21,377947,0
2014-04-10,7.22,7.7,7.18,7.53,563503,0
2014-04-11,7.82,8.29,7.61,8.28,1043882,0
2014-04-14,8.35,8.6199,8.22,8.43,414145,0
2014-04-15,8.43,8.6,8.1501,8.59,235997,0
2014-04-16,8.62,8.775,8.3,8.76,310388,0
2014-04-17,8.73,9.1,8.606,8.98,418273,0
2014-04-21,9.44,9.48,9.11,9.16,555177,0
2014-04-22,9.16,9.21,8.88,9.17,643828,0
2014-04-23,9.11,9.17,8.19,8.31,826010,0
2014-04-24,8.35,9,8.31,8.9,505399,0
2014-04-25,8.86,8.89,8.43,8.82,239001,0
2014-04-28,8.87,8.9685,8.66,8.91,387205,0
2014-04-29,8.94,9.02,8.7,8.82,240902,0
2014-04-30,8.78,9,8.65,8.76,402394,0
2014-05-01,8.6,9.05,8.56,9,503205,0
2014-05-02,9.04,9.18,8.81,8.93,300992,0
2014-05-05,8.86,9.018,8.79,8.87,228882,0
2014-05-06,8.84,9.07,8.64,8.76,253480,0
2014-05-07,8.52,8.87,8.52,8.75,264898,0
2014-05-08,8.7,8.84,8.56,8.59,252414,0
2014-05-09,8.54,8.71,8.5,8.69,147473,0
2014-05-12,8.62,8.89,8.52,8.81,288538,0
2014-05-13,8.76,8.92,8.595,8.67,247748,0
2014-05-14,8.62,8.68,8.34,8.36,267106,0
2014-05-15,8.28,8.38,8.03,8.23,350516,0
2014-05-16,8.28,8.34,8.01,8.16,175360,0
2014-05-19,8.11,8.23,8,8.08,136723,0
2014-05-20,8.01,8.25,7.84,7.9,235842,0
2014-05-21,7.95,8.25,7.94,8.22,275256,0
2014-05-22,8.2,8.46,8.1,8.43,153797,0
2014-05-23,8.41,8.63,8.38,8.63,238314,0
2014-05-27,8.69,8.82,8.42,8.53,168594,0
2014-05-28,8.5,8.61,8.44,8.56,112955,0
2014-05-29,8.55,8.59,8.5,8.51,153510,0
2014-05-30,8.58,8.9,8.52,8.83,576910,0
2014-06-02,8.91,8.97,8.505,8.58,302538,0
2014-06-03,8.38,8.38,7.64,7.71,3548722,0
2014-06-04,7.7,7.75,7.521,7.56,2253824,0
2014-06-05,7.54,7.69,7.17,7.31,920618,0
2014-06-06,7.67,7.71,7.39,7.51,802034,0
2014-06-09,7.43,8.3,7.32,7.88,1685854,0
2014-06-10,7.89,8,7.77,7.82,527900,0
2014-06-11,7.77,7.91,7.61,7.63,330576,0
2014-06-12,7.68,7.73,7.52,7.59,361637,0
2014-06-13,7.63,7.69,7.35,7.45,328444,0
2014-06-16,7.49,7.686,7.4,7.57,387413,0
2014-06-17,7.59,7.85,7.57,7.78,200927,0
2014-06-18,7.75,7.91,7.72,7.79,405025,0
2014-06-19,7.79,7.8,7.6,7.68,295679,0
2014-06-20,7.66,7.82,7.46,7.81,1138342,0
2014-06-23,7.8,7.94,7.68,7.91,589184,0
2014-06-24,7.94,8.11,7.82,7.95,404710,0
2014-06-25,7.79,7.79,7.56,7.68,873930,0
2014-06-26,7.74,8.05,7.63,7.8,601259,0
2014-06-27,7.85,8.02,7.8,8.02,2696111,0
2014-06-30,8,8.1,7.71,7.74,831949,0
2014-07-01,7.98,8.05,7.75,7.82,558917,0
2014-07-02,7.8,8.36,7.78,8.04,969000,0
2014-07-03,8.06,8.28,8.06,8.2,156042,0
2014-07-07,8.16,8.245,7.93,7.95,317516,0
2014-07-08,7.93,8.06,7.749,7.93,339511,0
2014-07-09,7.92,7.99,7.78,7.81,272210,0
2014-07-10,7.71,7.91,7.66,7.89,244024,0
2014-07-11,7.92,8.34,7.875,8.3,418063,0
2014-07-14,8.33,8.58,8.27,8.39,477283,0
2014-07-15,8.39,8.53,8.17,8.22,407651,0
2014-07-16,8.24,8.32,8.03,8.08,277121,0
2014-07-17,7.9,8.22,7.9,8,349389,0
2014-07-18,7.97,8.13,7.91,7.96,311659,0
2014-07-21,7.94,8.17,7.91,7.96,436596,0
2014-07-22,8,8.4,7.99,8.34,654102,0
2014-07-23,8.06,8.17,7.09,7.19,2971310,0
2014-07-24,7.21,7.54,7.06,7.21,893331,0
2014-07-25,7.22,7.28,7,7.06,546251,0
2014-07-28,7.08,7.19,6.49,6.5,1319784,0
2014-07-29,6.49,6.57,6.35,6.51,396546,0
2014-07-30,6.55,6.61,6.31,6.48,757381,0
2014-07-31,6.25,6.58,6.23,6.24,517335,0
2014-08-01,6.25,6.52,6.23,6.47,454195,0
2014-08-04,6.47,6.65,6.44,6.51,518296,0
2014-08-05,6.585,6.585,6.31,6.52,383654,0
2014-08-06,6.55,6.82,6.46,6.78,551115,0
2014-08-07,6.77,6.95,6.6,6.62,372656,0
2014-08-08,6.6,6.72,6.41,6.5,387232,0
2014-08-11,6.51,6.71,6.44,6.54,235348,0
2014-08-12,6.52,6.64,6.32,6.48,323074,0
2014-08-13,6.47,6.6,6.29,6.34,383316,0
2014-08-14,6.74,6.85,6.35,6.55,881312,0
2014-08-15,6.6,6.66,6.36,6.42,242609,0
2014-08-18,6.51,6.62,6.41,6.57,252959,0
2014-08-19,6.59,6.72,6.583,6.7,182520,0
2014-08-20,6.7,6.82,6.6,6.79,322115,0
2014-08-21,6.76,6.77,6.51,6.66,406034,0
2014-08-22,6.63,6.66,6.58,6.61,141971,0
2014-08-25,6.61,6.74,6.58,6.59,275269,0
2014-08-26,6.58,6.68,6.5,6.68,192163,0
2014-08-27,6.7,6.85,6.7,6.75,156031,0
2014-08-28,6.7,6.72,6.57,6.6,149393,0
2014-08-29,6.62,6.8,6.6,6.78,167924,0
2014-09-02,6.79,7,6.72,6.97,366693,0
2014-09-03,7.01,7.209,6.9,6.92,345310,0
2014-09-04,7.0899,7.0899,6.92,6.98,232489,0
2014-09-05,6.95,7.15,6.9115,7.07,340944,0
2014-09-08,7.07,7.33,7.07,7.2,241269,0
2014-09-09,7.21,7.21,7.02,7.16,167229,0
2014-09-10,7.13,7.287,7.05,7.18,365666,0
2014-09-11,7.14,7.3,7.09,7.1,275485,0
2014-09-12,7.1,7.19,6.99,7,388694,0
2014-09-15,6.99,7.07,6.68,6.75,573087,0
2014-09-16,6.68,6.89,6.47,6.72,542848,0
2014-09-17,6.75,6.99,6.664,6.85,255307,0
2014-09-18,6.88,6.93,6.78,6.9,151992,0
2014-09-19,6.91,6.93,6.68,6.7,231769,0
2014-09-22,6.68,6.885,6.6,6.85,229434,0
2014-09-23,6.85,6.94,6.76,6.83,327428,0
2014-09-24,6.86,6.88,6.61,6.7,804069,0
2014-09-25,6.72,6.79,6.46,6.61,333362,0
2014-09-26,6.61,6.82,6.61,6.73,169241,0
2014-09-29,6.65,6.98,6.61,6.89,188049,0
2014-09-30,7.17,7.25,7.03,7.1,518174,0
2014-10-01,7.07,7.2,6.98,7,275173,0
2014-10-02,6.98,7.27,6.98,7.25,465488,0
2014-10-03,7.25,7.54,7.25,7.51,526893,0
2014-10-06,7.75,7.99,7.51,7.66,851203,0
2014-10-07,7.65,7.72,7.47,7.66,505007,0
2014-10-08,7.74,7.98,7.61,7.96,590875,0
2014-10-09,7.98,8.0399,7.76,7.87,423180,0
2014-10-10,7.82,7.98,7.59,7.86,712677,0
2014-10-13,7.88,7.97,7.79,7.8,618103,0
2014-10-14,7.83,8,7.77,7.81,526446,0
2014-10-15,7.78,7.92,7.55,7.83,494745,0
2014-10-16,7.75,8,7.58,7.95,1015541,0
2014-10-17,8.06,8.2,7.88,7.9,689880,0
2014-10-20,7.88,8.1,7.831,8,622474,0
2014-10-21,8.05,8.1,7.94,7.95,373221,0
2014-10-22,8.01,8.15,7.83,7.96,1062275,0
2014-10-23,8.87,8.99,6.9,6.95,9752600,0
2014-10-24,7.04,7.0699,6.51,6.515,2989275,0
2014-10-27,6.5,6.57,6.23,6.41,1353453,0
2014-10-28,6.41,6.72,6.3801,6.65,966564,0
2014-10-29,6.71,6.72,6.42,6.54,895077,0
2014-10-30,6.49,6.58,6.39,6.43,685837,0
2014-10-31,6.48,6.5,6.25,6.38,688549,0
2014-11-03,6.35,6.41,6.26,6.29,561326,0
2014-11-04,6.25,6.3625,6.13,6.23,411689,0
2014-11-05,6.25,6.34,6.16,6.23,594796,0
2014-11-06,6.29,6.65,6.25,6.54,707307,0
2014-11-07,6.52,6.609,6.32,6.51,373727,0
2014-11-10,6.54,6.62,6.44,6.56,322359,0
2014-11-11,6.59,6.74,6.53,6.69,424667,0
2014-11-12,6.63,6.85,6.63,6.85,313961,0
2014-11-13,6.83,6.87,6.61,6.61,351598,0
2014-11-14,6.59,7.02,6.59,6.98,484502,0
2014-11-17,7,7.04,6.74,6.76,466088,0
2014-11-18,6.76,6.93,6.72,6.89,324240,0
2014-11-19,6.87,6.98,6.75,6.85,410673,0
2014-11-20,6.82,6.88,6.57,6.655,565872,0
2014-11-21,6.73,6.895,6.7,6.78,339995,0
2014-11-24,6.76,6.878,6.72,6.82,355318,0
2014-11-25,6.82,7.01,6.78,6.88,480245,0
2014-11-26,6.88,7.05,6.78,7.04,449632,0
2014-11-28,7.09,7.46,7.09,7.36,663295,0
2014-12-01,7.4,7.564,6.92,7.11,649706,0
2014-12-02,7.09,7.55,7.03,7.22,525978,0
2014-12-03,7.24,7.3,7.07,7.2,406939,0
2014-12-04,7.19,7.26,7.05,7.07,292159,0
2014-12-05,7.12,7.34,7.07,7.33,458341,0
2014-12-08,7.31,7.33,7.06,7.16,325014,0
2014-12-09,7.1,7.22,7.03,7.1,383323,0
2014-12-10,6.75,7.24,6.75,7.13,589729,0
2014-12-11,7.17,7.3,6.84,6.87,457438,0
2014-12-12,6.7458,7.05,6.691,6.77,441871,0
2014-12-15,6.76,6.81,6.59,6.61,390881,0
2014-12-16,6.61,6.67,6.42,6.46,602123,0
2014-12-17,6.45,6.57,6.3875,6.52,264507,0
2014-12-18,6.6,6.63,6.545,6.61,362158,0
2014-12-19,6.64,6.7055,6.6,6.6,463383,0
2014-12-22,6.58,6.82,6.51,6.67,277210,0
2014-12-23,6.67,7.1,6.59,7.08,467869,0
2014-12-24,7,7.11,6.8,6.81,168609,0
2014-12-26,6.85,6.88,6.75,6.82,127591,0
2014-12-29,6.82,7.06,6.8,6.98,291345,0
2014-12-30,7.01,7.06,6.79,6.81,286931,0
2014-12-31,6.8,6.89,6.775,6.8,257084,0
2015-01-02,6.82,6.82,6.44,6.53,310355,0
2015-01-05,6.49,6.71,6.14,6.67,456105,0
2015-01-06,6.69,6.7099,6.4,6.47,321826,0
2015-01-07,6.242,6.68,6.242,6.59,223548,0
2015-01-08,6.62,6.64,6.36,6.43,331966,0
2015-01-09,6.41,6.62,6.33,6.46,201955,0
2015-01-12,6.53,6.75,6.41,6.7,530673,0
2015-01-13,6.74,6.79,6.44,6.5,423023,0
2015-01-14,6.41,6.63,6.4,6.49,263798,0
2015-01-15,6.382,6.5799,6.23,6.36,423472,0
2015-01-16,6.33,6.36,6.24,6.32,190358,0
2015-01-20,6.32,6.34,5.91,5.925,450936,0
2015-01-21,5.7,6.19,5.7,5.97,308838,0
2015-01-22,5.96,6.2,5.91,6.16,286823,0
2015-01-23,6.17,6.21,6.028,6.17,209262,0
2015-01-26,6.14,6.29,6.06,6.15,160920,0
2015-01-27,6.1,6.23,6.03,6.11,219474,0
2015-01-28,6.15,6.249,6.01,6.04,300122,0
2015-01-29,6.04,6.17,5.94,6.14,228269,0
2015-01-30,6.1,6.22,5.972,6.02,297348,0
2015-02-02,6.06,6.08,5.91,6.04,265303,0
2015-02-03,6.02,6.09,5.845,5.99,368097,0
2015-02-04,5.94,6.08,5.93,6.02,398113,0
2015-02-05,6.05,6.18,6,6.16,349133,0
2015-02-06,6.15,6.31,6.15,6.22,371834,0
2015-02-09,6.23,6.44,6.23,6.28,436394,0
2015-02-10,6.47,6.52,6.31,6.49,411379,0
2015-02-11,6.47,6.52,6.29,6.37,233235,0
2015-02-12,6.4,6.55,6.33,6.52,251617,0
2015-02-13,6.56,6.93,6.56,6.9,674445,0
2015-02-17,6.99,7.0299,6.8,6.93,442320,0
2015-02-18,7.24,7.24,6.8,6.92,282481,0
2015-02-19,7.24,7.24,6.87,6.98,282907,0
2015-02-20,7.03,7.05,6.85,6.96,203545,0
2015-02-23,6.95,6.98,6.77,6.95,406200,0
2015-02-24,6.98,7.24,6.9,7.13,824305,0
2015-02-25,7.3,7.3,6.27,6.42,2226225,0
2015-02-26,6.78,7.05,6.5785,6.89,1855580,0
2015-02-27,6.9,6.93,6.63,6.66,561875,0
2015-03-02,6.64,6.88,6.61,6.72,816100,0
2015-03-03,6.6,6.87,6.6,6.76,412900,0
2015-03-04,6.72,6.8,6.6,6.62,464800,0
2015-03-05,6.62,6.64,6.42,6.45,381300,0
2015-03-06,6.43,6.55,6.33,6.41,294600,0
2015-03-09,6.41,6.52,6.16,6.48,769400,0
2015-03-10,6.45,6.47,6.24,6.35,425100,0
2015-03-11,6.32,6.44,6.13,6.24,338700,0
2015-03-12,6.26,6.34,6.15,6.26,470900,0
2015-03-13,6.19,6.31,6.12,6.26,260500,0
2015-03-16,6.27,6.28,6.11,6.24,396800,0
2015-03-17,6.27,6.42,6.17,6.32,366800,0
2015-03-18,6.28,6.4,6.21,6.38,276200,0
2015-03-19,6.38,6.63,6.33,6.59,292900,0
2015-03-20,6.63,6.76,6.46,6.68,719700,0
2015-03-23,6.71,6.78,6.64,6.69,627400,0
2015-03-24,6.64,6.72,6.59,6.71,1525500,0
2015-03-25,6.69,6.76,6.6,6.73,870800,0
2015-03-26,6.7,6.79,6.65,6.76,251000,0
2015-03-27,6.73,6.99,6.71,6.91,715400,0
2015-03-30,6.92,6.96,6.7,6.81,323800,0
2015-03-31,6.78,6.93,6.76,6.84,193090,0
2015-04-01,6.82,6.9,6.63,6.85,238000,0
2015-04-02,6.86,6.94,6.83,6.84,177300,0
2015-04-06,6.79,6.99,6.77,6.9,325800,0
2015-04-07,6.79,7.19,6.79,7.11,772237,0
2015-04-08,7.1,7.19,6.98,7.15,532300,0
2015-04-09,7.02,7.26,7.01,7.13,685779,0
2015-04-10,7.16,7.22,6.98,7.04,336300,0
2015-04-13,7.12,7.15,6.97,7,198500,0
2015-04-14,7,7.02,6.88,6.94,225600,0
2015-04-15,7.04,7.17,6.95,7.09,357019,0
2015-04-16,7.11,7.28,7.03,7.18,833408,0
2015-04-17,7.06,7.25,6.96,7.19,513500,0
2015-04-20,7.03,7.09,6.78,6.9,854815,0
2015-04-21,7.2,7.25,6.64,6.78,1489334,0
2015-04-22,6.74,6.8299,6.64,6.78,689475,0
2015-04-23,6.78,6.82,6.67,6.7,745500,0
2015-04-24,6.73,6.81,6.65,6.69,577072,0
2015-04-27,6.7,6.97,6.67,6.77,1061700,0
2015-04-28,6.75,6.93,6.75,6.89,459275,0
2015-04-29,6.87,7.01,6.82,6.83,444800,0
2015-04-30,6.89,6.89,6.6,6.67,636000,0
2015-05-01,6.78,6.78,6.6,6.68,330400,0
2015-05-04,6.68,7.08,6.62,6.94,956900,0
2015-05-05,6.95,6.99,6.84,6.85,756800,0
2015-05-06,6.85,6.98,6.85,6.91,511903,0
2015-05-07,6.93,7.03,6.9,6.96,421132,0
2015-05-08,7,7.05,6.91,6.96,322700,0
2015-05-11,6.96,7.05,6.88,7.02,458200,0
2015-05-12,6.99,7.15,6.94,7.11,430504,0
2015-05-13,7.13,7.18,7.05,7.15,363000,0
2015-05-14,7.15,7.18,7.07,7.12,412600,0
2015-05-15,7.11,7.22,7.07,7.21,414756,0
2015-05-18,7.24,7.42,7.18,7.36,976046,0
2015-05-19,7.39,7.8,7.38,7.79,1035205,0
2015-05-20,7.79,7.88,7.54,7.73,614700,0
2015-05-21,7.73,7.94,7.68,7.92,447300,0
2015-05-22,7.89,7.96,7.77,7.93,320900,0
2015-05-26,7.86,7.93,7.62,7.76,429366,0
2015-05-27,7.74,7.8,7.59,7.73,269500,0
2015-05-28,7.73,7.79,7.625,7.69,464518,0
2015-05-29,7.65,7.76,7.58,7.68,279500,0
2015-06-01,7.7,7.7,7.45,7.46,250156,0
2015-06-02,7.48,7.68,7.48,7.62,258169,0
2015-06-03,7.62,8.35,7.58,8.02,1520800,0
2015-06-04,8.08,8.35,7.88,7.98,915000,0
2015-06-05,7.98,8.13,7.93,8.07,411600,0
2015-06-08,8.08,8.23,8,8.03,405000,0
2015-06-09,8.13,8.42,8.12,8.37,554351,0
2015-06-10,8.37,8.5,8.3,8.38,410700,0
2015-06-11,8.45,8.505,8.35,8.48,277658,0
2015-06-12,8.5,8.5,8.35,8.4,177100,0
2015-06-15,8.38,8.51,8.27,8.5,463700,0
2015-06-16,8.57,8.96,8.55,8.85,1605400,0
2015-06-17,9,9.18,8.73,8.81,852100,0
2015-06-18,8.81,9.09,8.8,8.98,561100,0
2015-06-19,9.01,9.05,8.88,8.89,391500,0
2015-06-22,9.09,9.2,8.94,9.1,488400,0
2015-06-23,9.12,9.27,9.03,9.14,410954,0
2015-06-24,9.15,9.38,9.08,9.31,580500,0
2015-06-25,9.37,9.6,9.35,9.59,689900,0
2015-06-26,9.64,9.75,9.44,9.59,1083400,0
2015-06-29,9.52,9.91,9.49,9.66,858900,0
2015-06-30,9.86,10.09,9.696,9.89,749449,0
2015-07-01,9.95,10.03,9.67,9.86,564000,0
2015-07-02,9.89,9.99,9.81,9.94,348100,0
2015-07-06,9.85,10.19,9.75,10.08,689500,0
2015-07-07,9.85,9.9,8.64,8.77,1691500,0
2015-07-08,8.7,8.87,8.44,8.54,618900,0
2015-07-09,8.65,9.13,8.65,8.94,598500,0
2015-07-10,9.1,9.11,8.79,8.97,347800,0
2015-07-13,9.04,9.14,8.9,8.98,271400,0
2015-07-14,8.95,9.01,8.87,8.93,347484,0
2015-07-15,8.89,9.0599,8.76,8.9,356930,0
2015-07-16,8.88,9.02,8.87,8.92,247800,0
2015-07-17,8.94,8.94,8.79,8.8,276300,0
2015-07-20,8.8,8.98,8.68,8.84,625300,0
2015-07-21,8.88,9.11,8.71,9,598000,0
2015-07-22,9,10.1,9,9.82,1230300,0
2015-07-23,9.8,9.91,9.54,9.82,601400,0
2015-07-24,9.81,9.95,9.69,9.72,379400,0
2015-07-27,9.72,9.87,9.57,9.67,328600,0
2015-07-28,9.67,9.85,9.48,9.75,352400,0
2015-07-29,9.75,9.82,9.59,9.71,298700,0
2015-07-30,9.65,9.91,9.65,9.83,388700,0
2015-07-31,9.85,9.96,9.71,9.85,336600,0
2015-08-03,9.83,9.83,9.15,9.32,437944,0
2015-08-04,9.32,9.38,9.11,9.23,351000,0
2015-08-05,9.26,9.67,9.26,9.66,349300,0
2015-08-06,9.64,9.68,9.31,9.33,340437,0
2015-08-07,9.33,9.61,9.23,9.28,192800,0
2015-08-10,9.28,9.41,9.07,9.26,346300,0
2015-08-11,9.22,9.26,8.9935,9.11,310050,0
2015-08-12,9.06,9.37,9,9.28,229300,0
2015-08-13,9.29,9.71,9.18,9.59,209800,0
2015-08-14,9.62,9.95,9.32,9.81,543900,0
2015-08-17,9.83,9.91,9.68,9.78,243900,0
2015-08-18,9.79,9.88,9.55,9.61,312100,0
2015-08-19,9.6,9.68,9.18,9.3,374700,0
2015-08-20,9.46,9.97,9.41,9.46,791000,0
2015-08-21,9.32,9.53,9.02,9.07,661200,0
2015-08-24,8.77,9.48,8.26,9.22,932137,0
2015-08-25,9.49,9.5,9.2,9.21,365700,0
2015-08-26,9.44,9.5,8.83,9.36,609000,0
2015-08-27,9.42,9.54,9.18,9.3,791400,0
2015-08-28,9.3,9.46,9.27,9.42,670600,0
2015-08-31,9.41,9.94,9.41,9.53,929000,0
2015-09-01,9.45,9.51,9.29,9.41,283800,0
2015-09-02,9.46,9.61,9.26,9.55,506200,0
2015-09-03,9.56,9.57,9.25,9.49,904900,0
2015-09-04,9.42,9.83,9.4,9.77,716100,0
2015-09-08,9.84,9.94,9.61,9.66,1048200,0
2015-09-09,9.76,9.97,9.65,9.84,1086300,0
2015-09-10,9.91,10.12,9.77,9.92,1378692,0
2015-09-11,9.88,10.02,9.8,9.92,429300,0
2015-09-14,9.95,10.06,9.86,9.93,283000,0
2015-09-15,9.9,10,9.8,9.97,690400,0
2015-09-16,9.93,10.06,9.89,9.98,394300,0
2015-09-17,10.02,10.28,9.94,10.16,569132,0
2015-09-18,10.07,10.18,9.51,9.53,615200,0
2015-09-21,9.57,9.72,9.25,9.32,558400,0
2015-09-22,9.3,9.4,9.07,9.34,414800,0
2015-09-23,9.3,9.31,8.96,9.17,427681,0
2015-09-24,9.13,9.25,9.06,9.18,554352,0
2015-09-25,9.2,9.25,9.03,9.04,294100,0
2015-09-28,8.92,9.01,8.6,8.61,498876,0
2015-09-29,8.65,8.72,8.41,8.44,387100,0
2015-09-30,8.45,8.59,8.35,8.52,260400,0
2015-10-01,8.53,8.94,8.4,8.89,693800,0
2015-10-02,8.8,8.8,8.38,8.5,415000,0
2015-10-05,8.45,8.84,8.2,8.69,345318,0
2015-10-06,8.7,8.87,8.53,8.55,191200,0
2015-10-07,8.61,8.81,8.55,8.78,247800,0
2015-10-08,8.8,8.97,8.58,8.78,303300,0
2015-10-09,8.82,8.89,8.51,8.66,282500,0
2015-10-12,8.66,8.82,8.47,8.68,203204,0
2015-10-13,8.7,8.8,8.64,8.66,177400,0
2015-10-14,8.63,8.75,8.58,8.64,164100,0
2015-10-15,8.64,8.91,8.64,8.9,277800,0
2015-10-16,8.93,9.02,8.77,8.96,250400,0
2015-10-19,8.91,8.92,8.52,8.57,418494,0
2015-10-20,8.53,8.74,8.35,8.69,329900,0
2015-10-21,8.73,8.73,8.47,8.57,180600,0
2015-10-22,8.59,8.75,8.46,8.47,350200,0
2015-10-23,8.51,8.77,8.39,8.72,467700,0
2015-10-26,8.85,9,7.71,7.77,1530000,0
2015-10-27,8.16,8.54,7.55,8.19,1686400,0
2015-10-28,8.18,8.44,8.02,8.36,744200,0
2015-10-29,8.33,8.46,8.03,8.11,437300,0
2015-10-30,8.09,8.09,7.86,7.92,350500,0
2015-11-02,7.97,8.35,7.8,8.26,803655,0
2015-11-03,8.26,8.36,8.01,8.28,512600,0
2015-11-04,8.32,8.38,8.06,8.14,266745,0
2015-11-05,8.12,8.14,7.96,7.97,383300,0
2015-11-06,7.93,7.99,7.79,7.88,434900,0
2015-11-09,7.88,7.88,7.66,7.69,307216,0
2015-11-10,7.69,7.81,7.36,7.63,492900,0
2015-11-11,7.64,7.7,7.49,7.55,206100,0
2015-11-12,7.53,7.8,7.36,7.68,290600,0
2015-11-13,7.72,7.77,7.5,7.61,395100,0
2015-11-16,7.6,7.81,7.38,7.75,490700,0
2015-11-17,7.73,7.84,7.66,7.72,276800,0
2015-11-18,7.72,7.89,7.65,7.87,149400,0
2015-11-19,7.89,7.95,7.8,7.93,395600,0
2015-11-20,7.97,8.14,7.88,7.91,412200,0
2015-11-23,7.88,8.03,7.83,7.87,282500,0
2015-11-24,7.88,8.08,7.77,8.06,409500,0
2015-11-25,8.04,8.39,8.04,8.34,159700,0
2015-11-27,8.31,8.31,7.98,8.12,127800,0
2015-11-30,8.21,8.28,8.02,8.23,260500,0
2015-12-01,8.26,8.42,8.18,8.32,195033,0
2015-12-02,8.36,8.38,8.1099,8.14,326682,0
2015-12-03,8.14,8.21,7.92,8,160191,0
2015-12-04,7.95,8.07,7.87,7.97,203900,0
2015-12-07,7.98,8,7.76,7.87,183300,0
2015-12-08,7.82,8.08,7.65,7.96,188190,0
2015-12-09,7.95,8.09,7.86,7.94,244100,0
2015-12-10,7.91,8.07,7.77,7.79,119700,0
2015-12-11,7.71,7.8,7.56,7.62,225100,0
2015-12-14,7.53,7.73,7.51,7.67,203092,0
2015-12-15,7.66,7.82,7.51,7.68,227500,0
2015-12-16,7.74,7.87,7.69,7.8,202600,0
2015-12-17,7.88,7.89,7.75,7.83,196300,0
2015-12-18,7.79,7.84,7.55,7.77,426000,0
2015-12-21,7.82,7.93,7.56,7.75,192600,0
2015-12-22,7.75,7.95,7.65,7.94,206824,0
2015-12-23,8.04,8.17,7.9,8.11,193700,0
2015-12-24,8.09,8.19,8.06,8.16,50826,0
2015-12-28,8.05,8.16,7.95,8.06,142473,0
2015-12-29,8.07,8.19,7.92,8.14,113029,0
2015-12-30,8.08,8.155,7.98,8.01,92811,0
2015-12-31,8,8.06,7.89,7.96,183836,0
2016-01-04,7.8,7.87,7.49,7.76,226650,0
2016-01-05,7.79,7.95,7.69,7.82,192366,0
2016-01-06,7.75,7.9,7.42,7.73,211128,0
2016-01-07,7.57,7.79,7.48,7.69,189282,0
2016-01-08,7.67,7.9668,7.33,7.36,251062,0
2016-01-11,7.34,7.64,7.3,7.51,187600,0
2016-01-12,7.54,7.64,7.38,7.58,171256,0
2016-01-13,7.59,7.65,7.31,7.33,179387,0
2016-01-14,7.3,7.515,7.06,7.37,318731,0
2016-01-15,7.23,7.65,7.13,7.61,414554,0
2016-01-19,7.63,7.72,7.16,7.25,204900,0
2016-01-20,7.13,7.475,6.8901,7.28,187267,0
2016-01-21,7.26,7.36,7.13,7.21,175301,0
2016-01-22,7.35,7.41,7.25,7.34,129123,0
2016-01-25,7.26,7.37,7.15,7.17,84457,0
2016-01-26,7.22,7.49,7.14,7.34,135353,0
2016-01-27,7.29,7.65,7.19,7.27,88690,0
2016-01-28,7.3,7.57,7.24,7.35,56089,0
2016-01-29,7.3,7.53,7.19,7.45,121542,0
2016-02-01,7.35,7.58,7.075,7.08,205144,0
2016-02-02,6.97,7.15,6.881,6.99,262868,0
2016-02-03,6.98,7.13,6.78,7,152776,0
2016-02-04,6.99,7.1475,6.7701,6.87,328666,0
2016-02-05,6.88,6.92,6.44,6.48,324372,0
2016-02-08,6.42,6.6,6.17,6.54,218538,0
2016-02-09,6.43,6.8,6.33,6.53,142271,0
2016-02-10,6.57,6.79,6.55,6.59,168898,0
2016-02-11,6.53,6.74,6.5,6.64,123030,0
2016-02-12,6.48,6.75,6.41,6.52,147561,0
2016-02-16,6.61,6.76,6.51,6.68,92665,0
2016-02-17,6.74,6.8657,6.56,6.71,168704,0
2016-02-18,6.69,6.905,6.63,6.88,153288,0
2016-02-19,6.88,7.02,6.77,7,136943,0
2016-02-22,7.05,7.86,6.9201,7.77,484615,0
2016-02-23,7.3,7.43,6.24,6.45,1428394,0
2016-02-24,6.34,6.445,6.2,6.33,412143,0
2016-02-25,6.4,6.77,6.29,6.64,319458,0
2016-02-26,6.71,6.92,6.67,6.82,363709,0
2016-02-29,6.93,7.3,6.87,7.24,378099,0
2016-03-01,7.4,7.5,7.27,7.44,250299,0
2016-03-02,7.45,7.53,7.38,7.46,176904,0
2016-03-03,7.43,7.52,7.29,7.42,1153561,0
2016-03-04,7.44,7.5225,7.39,7.43,90670,0
2016-03-07,7.41,7.5,7.25,7.29,96294,0
2016-03-08,7.3,7.5,7.24,7.48,149983,0
2016-03-09,7.5,7.57,7.35,7.38,90333,0
2016-03-10,7.44,7.54,7.34,7.51,135138,0
2016-03-11,7.54,7.59,7.23,7.4,164229,0
2016-03-14,7.35,7.39,7.1001,7.29,276177,0
2016-03-15,7.27,7.27,7.01,7.07,181257,0
2016-03-16,7.07,7.5325,6.985,7.42,1250539,0
2016-03-17,7.43,7.65,7.11,7.5,179995,0
2016-03-18,7.51,7.67,7.31,7.54,248962,0
2016-03-21,7.55,7.63,7.31,7.37,178683,0
2016-03-22,7.32,7.36,7.19,7.24,145763,0
2016-03-23,7.19,7.19,6.9,6.94,131922,0
2016-03-24,6.93,6.98,6.85,6.9,142120,0
2016-03-28,6.91,7.01,6.76,6.89,244852,0
2016-03-29,6.9,7.18,6.83,7.14,153837,0
2016-03-30,7.17,7.55,7.1,7.48,369177,0
2016-03-31,7.47,7.55,7.355,7.44,314131,0
2016-04-01,7.37,7.54,7.2,7.48,127465,0
2016-04-04,7.49,7.54,7.27,7.4,88910,0
2016-04-05,7.36,7.505,7.24,7.34,114082,0
2016-04-06,7.33,7.48,7.3,7.4,139534,0
2016-04-07,7.37,7.49,7.29,7.32,122175,0
2016-04-08,7.39,7.53,7.31,7.34,122266,0
2016-04-11,7.39,7.53,7.3,7.33,265112,0
2016-04-12,7.32,7.5,7.29,7.44,132517,0
2016-04-13,7.51,7.87,7.5,7.57,287588,0
2016-04-14,7.59,7.7199,7.54,7.62,75434,0
2016-04-15,7.57,7.67,7.5,7.65,97081,0
2016-04-18,7.62,7.815,7.62,7.8,173263,0
2016-04-19,7.8,7.8325,7.55,7.73,134046,0
2016-04-20,7.73,7.85,7.58,7.63,126836,0
2016-04-21,7.46,7.47,7.01,7.15,363459,0
2016-04-22,7.17,7.5,7.17,7.43,184590,0
2016-04-25,7.47,7.64,7.3201,7.4,229432,0
2016-04-26,7.32,7.68,7.32,7.65,235358,0
2016-04-27,7.65,7.72,7.54,7.57,152423,0
2016-04-28,7.55,7.69,7.5001,7.51,220210,0
2016-04-29,7.52,7.63,7.48,7.5,151209,0
2016-05-02,7.55,7.64,7.5,7.59,164198,0
2016-05-03,7.56,7.6,7.35,7.42,122723,0
2016-05-04,7.38,7.54,7.29,7.3,103163,0
2016-05-05,7.29,7.36,7.17,7.17,111946,0
2016-05-06,7,7.29,6.991,7.22,347179,0
2016-05-09,7.26,7.45,7.24,7.34,118663,0
2016-05-10,7.39,7.44,7.3,7.31,55962,0
2016-05-11,7.28,7.37,7.09,7.34,178918,0
2016-05-12,7.34,7.45,7.09,7.1,180295,0
2016-05-13,7.09,7.235,7.09,7.23,114646,0
2016-05-16,7.22,7.3,7.15,7.26,113705,0
2016-05-17,7.26,7.285,7,7.02,167013,0
2016-05-18,7.01,7.16,6.9401,7.11,186022,0
2016-05-19,7.09,7.15,6.97,7.11,130214,0
2016-05-20,7.17,7.26,7.06,7.12,230353,0
2016-05-23,7.11,7.255,7.08,7.22,79345,0
2016-05-24,7.23,7.385,7.23,7.27,96532,0
2016-05-25,7.26,7.44,7.24,7.405,154189,0
2016-05-26,7.44,7.5,7.41,7.45,119955,0
2016-05-27,7.45,7.51,7.32,7.45,69395,0
2016-05-31,7.48,7.48,7.34,7.46,188854,0
2016-06-01,7.44,7.51,7.34,7.48,132811,0
2016-06-02,7.44,7.5,7.3,7.5,233407,0
2016-06-03,7.46,7.5,7.365,7.41,90459,0
2016-06-06,7.41,7.6,7.41,7.6,208388,0
2016-06-07,7.58,7.75,7.54,7.67,268176,0
2016-06-08,7.67,7.89,7.64,7.84,190278,0
2016-06-09,7.84,8.015,7.73,7.95,488603,0
2016-06-10,7.87,7.915,7.73,7.84,259199,0
2016-06-13,7.82,7.97,7.64,7.86,258732,0
2016-06-14,7.8,7.91,7.71,7.78,226134,0
2016-06-15,7.8,8,7.8,7.92,160507,0
2016-06-16,7.84,7.9,7.535,7.81,91651,0
2016-06-17,7.82,7.86,7.75,7.81,103590,0
2016-06-20,7.88,7.97,7.77,7.82,106681,0
2016-06-21,7.81,7.81,7.645,7.78,151196,0
2016-06-22,7.77,7.79,7.59,7.7,152348,0
2016-06-23,7.72,7.96,7.71,7.93,221424,0
2016-06-24,7.77,7.83,7.67,7.78,200946,0
2016-06-27,7.68,7.68,7.39,7.61,208548,0
2016-06-28,7.67,7.78,7.575,7.64,150707,0
2016-06-29,7.7,7.8,7.68,7.8,142593,0
2016-06-30,7.83,7.92,7.75,7.91,185440,0
2016-07-01,7.92,8.12,7.72,7.97,184494,0
2016-07-05,7.99,8.14,7.91,8.06,171782,0
2016-07-06,8.02,8.55,7.571,8.46,588640,0
2016-07-07,8.4,8.4986,8.21,8.37,267773,0
2016-07-08,8.4,8.5,8.35,8.38,185828,0
2016-07-11,8.4,8.52,8.084,8.4,152992,0
2016-07-12,8.45,8.73,8.42,8.6,277158,0
2016-07-13,8.61,8.68,8.5,8.58,104643,0
2016-07-14,8.61,8.66,8.44,8.45,160552,0
2016-07-15,8.46,8.61,8.39,8.52,166033,0
2016-07-18,8.46,8.82,8.36,8.77,638348,0
2016-07-19,8.71,9.07,8.71,8.76,465396,0
2016-07-20,9.03,9.46,8.19,8.72,774969,0
2016-07-21,8.71,9.15,8.63,9.07,478714,0
2016-07-22,9.16,9.57,9.16,9.43,536153,0
2016-07-25,9.4,9.49,9.139,9.48,438242,0
2016-07-26,9.48,9.56,9.18,9.28,374583,0
2016-07-27,9.28,9.53,9.28,9.46,338808,0
2016-07-28,9.37,9.46,9.26,9.26,159703,0
2016-07-29,9.3,9.39,9.22,9.22,245997,0
2016-08-01,9.2,9.37,9.19,9.23,230502,0
2016-08-02,9.23,9.39,9.1,9.28,288867,0
2016-08-03,9.25,9.3001,9.05,9.24,223496,0
2016-08-04,9.21,9.48,9.18,9.36,142760,0
2016-08-05,9.37,9.65,9.33,9.58,196087,0
2016-08-08,9.52,9.65,9.5189,9.57,168974,0
2016-08-09,9.59,9.68,9.56,9.59,108670,0
2016-08-10,9.59,9.64,9.47,9.57,104693,0
2016-08-11,9.59,9.65,9.46,9.46,121552,0
2016-08-12,9.45,9.6,9.39,9.53,134679,0
2016-08-15,9.56,9.56,9.38,9.42,91172,0
2016-08-16,9.42,9.42,9.11,9.15,143119,0
2016-08-17,9.13,9.13,8.89,8.98,193383,0
2016-08-18,8.99,9.11,8.88,9.01,61926,0
2016-08-19,9,9.03,8.89,8.93,55400,0
2016-08-22,8.94,9.12,8.7901,9.11,127398,0
2016-08-23,9.11,9.2186,8.99,9.2,63173,0
2016-08-24,9.15,9.28,9.06,9.16,213821,0
2016-08-25,9.16,9.16,8.975,9.13,60151,0
2016-08-26,9.1,9.2,9.08,9.2,56411,0
2016-08-29,9.18,9.29,9.06,9.22,147062,0
2016-08-30,9.22,9.43,9.22,9.42,95568,0
2016-08-31,9.39,9.47,9.2,9.21,256386,0
2016-09-01,9.18,9.22,9.031,9.2,89806,0
2016-09-02,9.23,9.49,9.09,9.19,276683,0
2016-09-06,9.18,9.18,9.05,9.09,112144,0
2016-09-07,9.11,9.75,9.04,9.38,415668,0
2016-09-08,9.36,9.45,9.06,9.15,136512,0
2016-09-09,9.07,9.08,8.89,8.95,133947,0
2016-09-12,8.94,8.94,8.73,8.82,107575,0
2016-09-13,8.78,8.89,8.651,8.71,121491,0
2016-09-14,8.73,8.81,8.62,8.65,135480,0
2016-09-15,8.63,8.9589,8.58,8.71,95974,0
2016-09-16,8.7,8.81,8.54,8.61,165167,0
2016-09-19,8.65,8.73,8.5,8.5,69641,0
2016-09-20,8.52,8.88,8.45,8.47,64475,0
2016-09-21,8.5,8.65,8.5,8.625,70762,0
2016-09-22,8.68,8.8655,8.63,8.73,84792,0
2016-09-23,8.69,8.8,8.58,8.63,174904,0
2016-09-26,8.61,8.78,8.58,8.62,108693,0
2016-09-27,8.6341,8.74,8.56,8.61,67079,0
2016-09-28,8.6,8.74,8.6,8.65,59196,0
2016-09-29,8.61,8.68,8.58,8.62,48830,0
2016-09-30,8.62,8.71,8.36,8.64,117355,0
2016-10-03,8.55,8.8,8.55,8.75,154382,0
2016-10-04,8.7,9.15,8.55,8.65,244428,0
2016-10-05,8.7,8.7,8.2,8.3,238894,0
2016-10-06,8.25,8.5,8.1,8.1,273380,0
2016-10-07,8.15,8.35,8,8.2,271025,0
2016-10-10,8.3,8.345,8.1,8.15,54710,0
2016-10-11,8.15,8.45,8.15,8.4,127780,0
2016-10-12,8.35,8.4,8.05,8.1,79981,0
2016-10-13,8.05,8.5,8,8.1,78256,0
2016-10-14,8.15,8.45,8.15,8.35,103390,0
2016-10-17,8.35,8.35,8.1,8.35,114005,0
2016-10-18,8.25,8.35,7.7,8.25,186283,0
2016-10-19,8.25,8.475,8.15,8.15,173907,0
2016-10-20,7.45,7.45,6.65,6.95,1556753,0
2016-10-21,6.9,7.25,6.75,6.8,631462,0
2016-10-24,6.95,7.1065,6.65,6.85,290542,0
2016-10-25,6.8,6.9,6.775,6.85,280563,0
2016-10-26,6.8,6.85,6.7,6.75,468781,0
2016-10-27,6.75,6.85,6.7,6.75,175251,0
2016-10-28,6.75,6.8,6.55,6.55,374446,0
2016-10-31,6.55,6.75,6.45,6.7,242102,0
2016-11-01,6.65,6.75,6.55,6.55,221219,0
2016-11-02,6.55,6.575,6.45,6.45,286335,0
2016-11-03,6.55,6.7,6.5,6.55,127240,0
2016-11-04,6.55,6.7,6.5,6.5,153708,0
2016-11-07,6.6,6.7,6.4,6.55,141516,0
2016-11-08,6.6,6.7,6.45,6.65,63242,0
2016-11-09,6.55,6.75,6.45,6.75,91962,0
2016-11-10,6.75,7,6.6,6.65,204064,0
2016-11-11,6.7,6.95,6.45,6.95,170352,0
2016-11-14,7,7.2,6.9,6.95,170422,0
2016-11-15,6.95,7,6.7,6.9,199228,0
2016-11-16,6.85,7.05,6.85,6.95,60626,0
2016-11-17,6.9,7.05,6.8,6.85,93898,0
2016-11-18,6.9,6.9,6.8,6.9,86097,0
2016-11-21,6.9,7.042,6.9,6.95,89723,0
2016-11-22,6.95,7.1,6.905,7,112992,0
2016-11-23,7,7.05,6.95,7,42531,0
2016-11-25,7,7.1637,6.95,7.05,62635,0
2016-11-28,7.05,7.1,6.9,7.05,186617,0
2016-11-29,7.05,7.2,7,7.1,199817,0
2016-11-30,7.15,7.2,7.05,7.05,138907,0
2016-12-01,7.1,7.25,7,7.2,201944,0
2016-12-02,7.2,7.2,7,7.05,52472,0
2016-12-05,7.05,7.2,7.05,7.2,78423,0
2016-12-06,7.25,7.35,7.15,7.25,150815,0
2016-12-07,7.25,7.4,7.25,7.3,143918,0
2016-12-08,7.25,7.3,7.05,7.2,167947,0
2016-12-09,7.15,7.4,7.05,7.35,158590,0
2016-12-12,7.3,7.45,7.175,7.35,100301,0
2016-12-13,7.25,7.4,7.2,7.3,106545,0
2016-12-14,7.3,7.3,7.15,7.15,100088,0
2016-12-15,7.2,7.2,7.05,7.05,129018,0
2016-12-16,7.1,7.15,6.95,7.05,241806,0
2016-12-19,5.65,5.75,4.625,4.75,2724068,0
2016-12-20,4.7,4.8,4.65,4.8,584704,0
2016-12-21,4.85,4.85,4.7,4.75,766288,0
2016-12-22,4.8,5.125,4.725,5,503717,0
2016-12-23,5.05,5.1,4.975,5.05,208993,0
2016-12-27,5,5.2,5,5,253497,0
2016-12-28,5.05,5.15,5,5.1,250453,0
2016-12-29,5.1,5.2,5.1,5.1,108310,0
2016-12-30,5.1,5.25,5.1,5.15,272174,0
2017-01-03,5.25,5.3,5.1,5.15,365483,0
2017-01-04,5.2,5.25,5.15,5.25,367613,0
2017-01-05,5.25,5.3,5.1,5.15,496926,0
2017-01-06,5.2,5.35,5.15,5.3,573203,0
2017-01-09,5.25,5.35,5.2,5.3,132231,0
2017-01-10,5.35,5.45,5.25,5.4,132078,0
2017-01-11,5.35,5.55,5.35,5.45,333960,0
2017-01-12,5.4,5.55,5.3,5.35,488448,0
2017-01-13,5.35,5.55,5.35,5.5,229257,0
2017-01-17,5.5,5.55,5.4,5.5,211732,0
2017-01-18,5.55,5.6,5.4,5.55,324861,0
2017-01-19,5.55,5.65,5.4,5.6,326619,0
2017-01-20,5.65,5.65,5.55,5.6,168944,0
2017-01-23,5.6,5.675,5.4,5.45,224049,0
2017-01-24,5.5,5.55,5.45,5.45,191900,0
2017-01-25,5.5,5.55,5.15,5.3,442133,0
2017-01-26,5.35,5.4,4.95,5.35,962645,0
2017-01-27,5.35,5.5,5.25,5.25,153275,0
2017-01-30,5.2,5.25,5,5.15,309191,0
2017-01-31,5.1,5.2,5.05,5.1,332066,0
2017-02-01,5.1,5.225,4.8,4.8,333379,0
2017-02-02,4.775,5.35,4.775,5.3,913743,0
2017-02-03,5.35,5.35,5.05,5.1,231606,0
2017-02-06,5.15,5.35,5.05,5.25,1169458,0
2017-02-07,5.3,5.3,4.9,4.95,976643,0
2017-02-08,4.9,5.1,4.816,5.05,364191,0
2017-02-09,5,5.15,4.9,4.95,243357,0
2017-02-10,4.95,5.6,4.95,5.25,1207397,0
2017-02-13,5.25,5.3,5.2,5.25,75631,0
2017-02-14,5.3,5.375,5.1,5.15,195051,0
2017-02-15,5.1,5.2,5.1,5.2,153782,0
2017-02-16,5.2,5.25,5.15,5.15,91043,0
2017-02-17,5.15,5.15,5.05,5.15,119679,0
2017-02-21,5.15,5.3,5.05,5.15,302700,0
2017-02-22,5.15,5.175,5.05,5.05,205563,0
2017-02-23,5.55,5.85,5.2001,5.7,730067,0
2017-02-24,5.55,5.6,5.5,5.5,189251,0
2017-02-27,5.5,5.65,5.45,5.6,188874,0
2017-02-28,5.55,5.55,5.25,5.25,362237,0
2017-03-01,5.25,5.35,5.2,5.3,148969,0
2017-03-02,5.3,5.4,5.25,5.3,240159,0
2017-03-03,5.3,5.4,5.3,5.35,111540,0
2017-03-06,5.3,5.315,5.1,5.2,176671,0
2017-03-07,5.15,5.2,5.05,5.15,266614,0
2017-03-08,5.15,5.3,5.1,5.25,167066,0
2017-03-09,5.25,5.25,5.1,5.15,180797,0
2017-03-10,5.15,5.3,5.075,5.2,128175,0
2017-03-13,5.15,5.2,5.1,5.1,144310,0
2017-03-14,5.1,5.2,5.04,5.1,354931,0
2017-03-15,5.2,5.6,5.1023,5.6,1126956,0
2017-03-16,5.6,5.7,5.4,5.55,435598,0
2017-03-17,5.55,5.8,5.55,5.75,516431,0
2017-03-20,5.75,5.75,5.65,5.75,171932,0
2017-03-21,5.8,5.8,5.55,5.7,232301,0
2017-03-22,5.7,5.7,5.4,5.55,286744,0
2017-03-23,5.55,5.6,5.35,5.4,169947,0
2017-03-24,5.4,5.5,5.4,5.4,176931,0
2017-03-27,5.35,5.5,5.35,5.45,103230,0
2017-03-28,5.45,5.55,5.4,5.5,244897,0
2017-03-29,5.5,5.7,5.45,5.6,425613,0
2017-03-30,5.6,5.7,5.5,5.6,122444,0
2017-03-31,5.6,5.6,5.4,5.5,192841,0
2017-04-03,5.5,5.55,5.3,5.3,232990,0
2017-04-04,5.35,5.425,5.025,5.25,1494259,0
2017-04-05,5.25,5.325,5.2,5.25,236068,0
2017-04-06,5.25,5.3,5.175,5.25,78489,0
2017-04-07,5.25,5.3,5.15,5.25,101577,0
2017-04-10,5.2,5.25,5.15,5.2,208271,0
2017-04-11,5.2,5.2,5.1,5.1,59084,0
2017-04-12,5.1,5.15,5.075,5.1,102211,0
2017-04-13,5.1,5.15,5.05,5.1,229958,0
2017-04-17,5.15,5.3,5.05,5.3,228781,0
2017-04-18,5.35,5.35,5.05,5.15,169745,0
2017-04-19,5.15,5.2,5.05,5.1,152835,0
2017-04-20,5.15,5.2,5.05,5.15,101587,0
2017-04-21,5.15,5.15,5.05,5.1,246774,0
2017-04-24,5.1,5.3,5.05,5.2,302593,0
2017-04-25,5,5.15,4.65,5.05,608771,0
2017-04-26,5,5.1,4.9,4.975,147597,0
2017-04-27,4.95,4.975,4.75,4.85,526472,0
2017-04-28,4.85,4.95,4.725,4.9,348075,0
2017-05-01,4.9,5,4.85,4.9,124526,0
2017-05-02,4.9,4.95,4.85,4.9,139942,0
2017-05-03,5.1,5.1,4.75,4.8,161171,0
2017-05-04,4.8,4.8,4.7,4.8,140147,0
2017-05-05,4.85,4.85,4.7,4.75,116637,0
2017-05-08,4.75,4.8,4.7,4.7,34614,0
2017-05-09,4.7,4.75,4.65,4.75,74875,0
2017-05-10,4.7,5,4.65,4.9,156074,0
2017-05-11,4.85,4.95,4.75,4.8,73188,0
2017-05-12,4.8,4.85,4.6,4.8,143123,0
2017-05-15,4.75,4.9,4.65,4.7,159067,0
2017-05-16,4.65,4.75,4.55,4.65,207755,0
2017-05-17,4.65,4.65,4.4,4.45,232345,0
2017-05-18,4.45,4.525,4.3,4.4,225345,0
2017-05-19,4.35,4.45,4.275,4.35,183509,0
2017-05-22,4.35,4.55,4.3,4.4,127612,0
2017-05-23,4.4,4.45,4.35,4.4,143514,0
2017-05-24,4.35,4.45,4.25,4.3,229256,0
2017-05-25,4.35,4.45,4.175,4.2,184058,0
2017-05-26,4.2,4.4,4.15,4.25,520851,0
2017-05-30,4.2,4.35,4.15,4.3,345255,0
2017-05-31,4.3,4.35,4.15,4.2,125356,0
2017-06-01,4.2,4.5,4.2,4.35,109272,0
2017-06-02,4.4,4.45,4.25,4.25,125901,0
2017-06-05,4.2,4.3,4.1,4.15,165111,0
2017-06-06,4.1,4.15,4.1,4.15,80856,0
2017-06-07,4.15,4.2,4.05,4.1,141626,0
2017-06-08,4.15,4.15,4,4.15,135592,0
2017-06-09,4.05,4.25,4.05,4.1,221576,0
2017-06-12,4.15,4.3,3.95,4,299448,0
2017-06-13,4.05,4.228,3.9,4.05,274746,0
2017-06-14,4.1,4.3,3.95,4.05,184307,0
2017-06-15,4.05,4.15,3.925,3.95,209924,0
2017-06-16,3.9,4,3.8,3.9,438847,0
2017-06-19,3.95,3.95,3.8,3.9,227944,0
2017-06-20,3.9,4.15,3.8,4,3254150,0
2017-06-21,4.05,4.25,4,4,193055,0
2017-06-22,4,4.3,3.95,4.25,494520,0
2017-06-23,4.3,4.35,4,4,2139116,0
2017-06-26,4,4.15,3.975,4.15,395579,0
2017-06-27,4.15,4.15,3.9,3.9,224060,0
2017-06-28,3.9,4.1,3.9,4,192099,0
2017-06-29,4,4.05,3.85,4,244024,0
2017-06-30,4,4.1,3.9,4,97110,0
2017-07-03,4,4.1,4,4.05,77430,0
2017-07-05,4.05,4.2,3.9,3.9,90745,0
2017-07-06,3.9,4,3.8,3.85,141823,0
2017-07-07,3.9,3.9,3.8,3.85,111299,0
2017-07-10,3.9,3.9,3.8,3.85,103730,0
2017-07-11,3.9,3.9,3.85,3.9,118294,0
2017-07-12,3.95,3.95,3.75,3.75,163801,0
2017-07-13,3.8,3.85,3.75,3.75,73542,0
2017-07-14,3.8,3.9,3.725,3.8,60172,0
2017-07-17,3.8,3.9,3.75,3.85,79589,0
2017-07-18,3.8,3.85,3.75,3.85,207865,0
2017-07-19,3.8,3.95,3.8,3.85,62344,0
2017-07-20,3.85,3.9,3.8,3.8,79197,0
2017-07-21,3.85,3.85,3.7,3.7,128787,0
2017-07-24,3.75,3.8,3.6,3.75,197960,0
2017-07-25,3.7,3.7,3.3,3.45,294965,0
2017-07-26,3.45,3.5,3.35,3.5,123581,0
2017-07-27,3.5,3.55,3.375,3.45,121172,0
2017-07-28,3.45,3.5,3.35,3.4,107431,0
2017-07-31,3.4,3.4,3.3,3.3,115581,0
2017-08-01,3.35,3.35,3.15,3.2,142257,0
2017-08-02,3.25,3.3,3.05,3.15,235813,0
2017-08-03,3.2,3.4,3.15,3.3,263749,0
2017-08-04,3.275,3.4,3.275,3.4,67365,0
2017-08-07,3.4,3.45,3.3,3.35,191248,0
2017-08-08,3.4,3.7,3.4,3.65,277962,0
2017-08-09,3.65,3.65,3.5,3.55,181093,0
2017-08-10,3.5,3.6,3.4,3.45,131320,0
2017-08-11,3.45,3.5,3.4,3.4,43501,0
2017-08-14,3.4,3.5,3.4,3.5,74503,0
2017-08-15,3.55,3.55,3.3,3.35,130796,0
2017-08-16,3.35,3.4,3.25,3.25,45978,0
2017-08-17,3.25,3.45,3.25,3.4,70166,0
2017-08-18,3.35,3.5,3.325,3.5,54380,0
2017-08-21,3.5,3.6,3.4,3.4,69364,0
2017-08-22,3.4,3.5,3.3,3.35,41941,0
2017-08-23,3.35,3.4,3.3,3.35,76459,0
2017-08-24,3.375,3.55,3.35,3.5,55540,0
2017-08-25,3.55,3.55,3.45,3.5,70885,0
2017-08-28,3.55,3.6,3.4,3.5,81257,0
2017-08-29,3.45,3.55,3.35,3.35,73116,0
2017-08-30,3.35,3.45,3.35,3.4,34590,0
2017-08-31,3.45,3.5,3.35,3.45,81953,0
2017-09-01,3.5,3.5455,3.4,3.45,52257,0
2017-09-05,3.4,3.45,3.25,3.3,59130,0
2017-09-06,3.25,3.45,3.1,3.15,179003,0
2017-09-07,3.15,3.2,3,3.05,157559,0
2017-09-08,3,3.1,3,3,105823,0
2017-09-11,3,3.1,3,3.1,149706,0
2017-09-12,3.1,3.2,3.05,3.1,101424,0
2017-09-13,3.15,3.2,3.1,3.1,95120,0
2017-09-14,3.1,3.2,3.1,3.1,49610,0
2017-09-15,3.05,3.2,2.95,3.05,304711,0
2017-09-18,3,3,2.675,2.85,277000,0
2017-09-19,2.85,2.875,2.7,2.825,1488982,0
2017-09-20,2.85,3.15,2.85,3.15,621437,0
2017-09-21,2.8,3.15,2.8,3.1,886864,0
2017-09-22,3.05,3.05,2.85,2.9,169890,0
2017-09-25,2.85,2.95,2.85,2.9,262155,0
2017-09-26,2.9,2.95,2.75,2.75,700739,0
2017-09-27,2.9,3,2.85,2.975,690702,0
2017-09-28,2.9756,3.15,2.9756,3,233758,0
2017-09-29,3,3.1,2.95,3.05,217558,0
2017-10-02,3.05,3.15,3,3.1,381600,0
2017-10-03,3.15,3.2,3.15,3.15,111966,0
2017-10-04,3.2,3.2,3,3.025,114294,0
2017-10-05,3.05,3.2,3,3.05,121538,0
2017-10-06,3,3.1,2.9,3.05,488235,0
2017-10-09,3.05,3.15,3,3.1,107804,0
2017-10-10,3.1,3.475,3.1,3.2,216756,0
2017-10-11,3.2,3.4,3.15,3.25,151799,0
2017-10-12,3.25,3.35,3.2,3.2,90423,0
2017-10-13,3.25,3.45,3.25,3.35,147879,0
2017-10-16,3.4,3.5,3.25,3.3,149955,0
2017-10-17,3.25,3.4499,3.25,3.35,104830,0
2017-10-18,3.25,3.4,3.25,3.4,70971,0
2017-10-19,3.35,3.4,3.35,3.4,57920,0
2017-10-20,3.4,3.45,3.35,3.4,53119,0
2017-10-23,3.5,3.55,3.3,3.5,233761,0
2017-10-24,3.5,3.55,3.45,3.45,393339,0
2017-10-25,3.45,3.55,3.3,3.4,218639,0
2017-10-26,3,3.3,2.8,3.075,343598,0
2017-10-27,3.0001,3.05,2.85,2.95,509511,0
2017-10-30,3.2,3.2,2.85,2.9,253795,0
2017-10-31,2.9,2.9501,2.75,2.75,348129,0
2017-11-01,2.8,2.85,2.55,2.6,257544,0
2017-11-02,2.6,2.8,2.55,2.65,238342,0
2017-11-03,2.65,2.7,2.55,2.65,164758,0
2017-11-06,2.6995,2.75,2.6,2.7,103659,0
2017-11-07,2.7,2.7,2.6,2.625,158780,0
2017-11-08,2.65,2.65,2.4,2.45,238700,0
2017-11-09,2.45,2.6,2.4,2.4,254744,0
2017-11-10,2.4,2.7,2.4,2.6,466062,0
