Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.788,10.015,9.618,9.986,22898,0
2005-02-28,9.873,10.043,9.798,10.043,23380,0
2005-03-01,9.949,10.534,9.949,10.42,36907,0
2005-03-02,10.383,10.477,10.288,10.288,32270,0
2005-03-03,10.373,10.864,10.251,10.609,45480,0
2005-03-04,10.723,10.874,10.345,10.562,20600,0
2005-03-07,10.656,10.892,10.354,10.553,7889,0
2005-03-08,10.383,10.694,10.269,10.383,23299,0
2005-03-09,10.336,10.779,10.194,10.288,38763,0
2005-03-10,10.203,10.42,10.147,10.288,41744,0
2005-03-11,10.317,10.534,10.147,10.307,42486,0
2005-03-14,10.241,10.336,9.986,10.288,29648,0
2005-03-15,10.43,10.43,10.279,10.288,17440,0
2005-03-16,10.203,10.609,10.203,10.203,32460,0
2005-03-17,9.741,10.571,9.741,10.147,388138,0
2005-03-18,10.1,10.581,10.005,10.241,194635,0
2005-03-21,10.307,10.666,10.147,10.251,68454,0
2005-03-22,10.052,10.77,10.052,10.383,36205,0
2005-03-23,10.175,10.449,10.109,10.213,44514,0
2005-03-24,10.166,10.373,10.166,10.222,14179,0
2005-03-28,10.175,10.704,10.175,10.458,43781,0
2005-03-29,10.505,10.647,10.279,10.279,71766,0
2005-03-30,10.383,10.619,10.317,10.449,27518,0
2005-03-31,10.411,10.628,10.288,10.439,60373,0
2005-04-01,10.496,10.571,10.288,10.439,49668,0
2005-04-04,10.439,10.524,10.241,10.42,25344,0
2005-04-05,10.298,10.524,10.298,10.373,35118,0
2005-04-06,10.496,10.524,10.364,10.42,18366,0
2005-04-07,10.383,10.383,10.166,10.336,40717,0
2005-04-08,10.373,10.373,10.118,10.118,18735,0
2005-04-11,10.043,10.43,10.043,10.269,198597,0
2005-04-12,10.194,10.411,10.1,10.364,100856,0
2005-04-13,10.26,10.411,10.1,10.109,88791,0
2005-04-14,10.26,10.402,10.071,10.081,37289,0
2005-04-15,10.147,10.147,9.911,9.911,18841,0
2005-04-18,10.052,10.052,9.826,9.911,81207,0
2005-04-19,9.911,9.911,9.779,9.882,35927,0
2005-04-20,10.005,10.005,9.58,9.58,53128,0
2005-04-21,9.703,9.816,9.58,9.75,18885,0
2005-04-22,9.628,9.628,9.3067,9.4483,53775,0
2005-04-25,9.4955,9.4955,9.2123,9.2689,79948,0
2005-04-26,9.2029,9.2312,8.9952,8.9952,20059,0
2005-04-27,8.9669,9.033,8.8819,8.9008,6842,0
2005-04-28,8.8064,8.9291,8.7404,8.7781,73883,0
2005-04-29,8.7876,9.033,8.5988,8.6648,32323,0
2005-05-02,8.5327,8.6743,8.3817,8.646,30400,0
2005-05-03,8.6837,8.6837,8.4949,8.6271,67924,0
2005-05-04,8.6837,8.7026,8.6082,8.6743,186771,0
2005-05-05,8.6365,8.6365,8.4572,8.4949,332268,0
2005-05-06,8.7026,8.7026,8.4383,8.5044,114650,0
2005-05-09,8.4855,9.1368,8.4761,8.8914,91047,0
2005-05-10,8.9291,9.1085,8.5705,8.6648,88277,0
2005-05-11,8.5799,8.7404,8.4949,8.4949,31647,0
2005-05-12,8.5799,8.797,8.1646,8.2023,47118,0
2005-05-13,8.174,8.2023,7.8059,7.8531,45800,0
2005-05-16,7.9475,8.1646,7.8909,8.0419,51476,0
2005-05-17,7.9381,8.3156,7.7965,8.3156,23469,0
2005-05-18,8.3345,8.5893,8.3345,8.5516,36618,0
2005-05-19,8.4572,8.5516,8.259,8.3534,272111,0
2005-05-20,8.4478,8.4855,8.0891,8.3534,85261,0
2005-05-23,8.3345,8.5516,8.3345,8.3628,33752,0
2005-05-24,8.3062,8.4478,8.3062,8.4194,27196,0
2005-05-25,8.3817,8.4383,8.3345,8.41,43706,0
2005-05-26,8.41,8.5893,8.3439,8.5421,55147,0
2005-05-27,8.5138,8.5138,8.4006,8.4194,79260,0
2005-05-31,8.4383,8.4383,8.3817,8.3911,69659,0
2005-06-01,8.3628,8.6082,8.3628,8.5893,45050,0
2005-06-02,8.5516,8.6365,8.5044,8.5893,19903,0
2005-06-03,8.561,8.5705,8.4949,8.4949,106802,0
2005-06-06,8.4478,8.5799,8.4478,8.4666,39044,0
2005-06-07,8.5988,8.6082,8.3722,8.4289,55672,0
2005-06-08,8.4006,8.5988,8.4006,8.4383,20139,0
2005-06-09,8.4289,8.7781,8.4289,8.6648,42295,0
2005-06-10,8.6648,8.8725,8.6365,8.8159,15723,0
2005-06-13,8.6648,8.8064,8.5327,8.5705,36926,0
2005-06-14,8.5516,8.6271,8.3911,8.4949,61121,0
2005-06-15,8.6177,8.6554,8.4194,8.6554,85841,0
2005-06-16,8.5421,8.6837,8.5233,8.6837,18900,0
2005-06-17,8.5516,8.7876,8.0041,8.5421,107720,0
2005-06-20,8.5233,8.797,8.2212,8.5799,78003,0
2005-06-21,8.5421,8.6365,8.3345,8.4666,111639,0
2005-06-22,8.4855,8.8725,8.0985,8.4572,70475,0
2005-06-23,8.4478,8.4478,8.2684,8.3345,57297,0
2005-06-24,8.3062,8.4006,8.1835,8.2401,834566,0
2005-06-27,8.2212,8.6554,8.2212,8.561,79259,0
2005-06-28,8.7026,8.7026,8.41,8.5516,42049,0
2005-06-29,8.5705,8.7309,8.4855,8.6837,23256,0
2005-06-30,8.797,8.8819,8.6837,8.8159,38084,0
2005-07-01,8.8819,8.8819,8.5988,8.6932,21983,0
2005-07-05,8.5893,8.7215,8.5138,8.6177,26933,0
2005-07-06,8.6743,8.6743,8.4572,8.4949,18367,0
2005-07-07,8.4949,8.7781,8.4383,8.6177,68530,0
2005-07-08,8.6177,8.7404,8.5516,8.6365,23936,0
2005-07-11,8.5516,8.5799,8.4761,8.561,46308,0
2005-07-12,8.4949,8.6271,8.4949,8.5705,12935,0
2005-07-13,7.6738,8.023,7.4567,7.7115,265511,0
2005-07-14,7.6549,7.9853,7.6455,7.8814,66009,0
2005-07-15,7.9003,7.9192,7.7965,7.8437,37291,0
2005-07-18,7.7682,7.8625,7.7682,7.8154,12610,0
2005-07-19,7.787,7.9003,7.7682,7.7965,93893,0
2005-07-20,7.7965,8.0136,7.787,7.9192,19658,0
2005-07-21,7.9192,7.9286,7.787,7.8154,45981,0
2005-07-22,7.7965,7.9286,7.787,7.8814,27228,0
2005-07-25,7.9097,7.9758,7.7304,7.7776,52778,0
2005-07-26,7.7587,7.8437,7.7398,7.787,28471,0
2005-07-27,7.7682,7.9853,7.7682,7.7682,17590,0
2005-07-28,7.8625,7.9947,7.787,7.8248,11053,0
2005-07-29,7.8154,7.8437,7.787,7.787,16772,0
2005-08-01,7.7776,7.9853,7.7776,7.9475,40042,0
2005-08-02,7.872,7.9853,7.787,7.9853,34522,0
2005-08-03,7.9192,7.9286,7.7682,7.787,19277,0
2005-08-04,7.9003,8.0324,7.7965,7.8437,33081,0
2005-08-05,7.872,7.9475,7.8437,7.9286,17895,0
2005-08-08,7.9381,7.9664,7.9286,7.9475,5296,0
2005-08-09,7.9475,8.0324,7.9381,8.0324,11705,0
2005-08-10,8.0702,8.1552,8.023,8.0702,22759,0
2005-08-11,8.2401,8.2401,8.0608,8.0608,6159,0
2005-08-12,8.1929,8.3062,8.1268,8.2967,14938,0
2005-08-15,8.1174,8.2118,8.023,8.023,79913,0
2005-08-16,8.0136,8.2307,8.0136,8.0324,9154,0
2005-08-17,8.0513,8.1174,8.0324,8.0324,6051,0
2005-08-18,8.0324,8.259,8.023,8.0324,39163,0
2005-08-19,7.9381,8.0419,7.9381,8.023,11760,0
2005-08-22,8.1363,8.2684,8.0796,8.2684,15789,0
2005-08-23,8.1646,8.3062,8.023,8.023,43333,0
2005-08-24,7.9192,8.1268,7.9003,7.9192,28584,0
2005-08-25,8.0041,8.0702,7.9286,7.9758,22581,0
2005-08-26,7.9286,8.1835,7.9286,8.0702,76388,0
2005-08-29,8.1174,8.2495,8.0608,8.2212,22786,0
2005-08-30,8.1646,8.3439,8.1268,8.3062,46429,0
2005-08-31,8.259,8.8536,8.259,8.7876,41257,0
2005-09-01,8.9197,9.2784,8.5516,9.1462,67128,0
2005-09-02,9.0424,9.2784,8.9386,9.0046,13595,0
2005-09-06,8.9763,8.9763,8.6082,8.8064,34190,0
2005-09-07,8.7781,8.9291,8.5799,8.7687,70209,0
2005-09-08,8.6082,9.1557,8.6082,9.1274,18659,0
2005-09-09,9.1368,9.1462,9.0235,9.0518,47949,0
2005-09-12,9.0141,9.2029,9.0141,9.184,20977,0
2005-09-13,9.0707,9.3728,9.0707,9.3728,13881,0
2005-09-14,9.335,9.3916,9.2878,9.3539,59005,0
2005-09-15,9.3444,9.3444,8.948,9.2029,73874,0
2005-09-16,9.2029,9.2029,9.1462,9.1462,11077,0
2005-09-19,9.1557,9.1557,9.0896,9.1085,53804,0
2005-09-20,9.1179,9.2217,8.4666,8.5705,30459,0
2005-09-21,8.4949,8.6837,8.1646,8.3251,74375,0
2005-09-22,8.3062,8.3251,8.1268,8.1457,36513,0
2005-09-23,8.1929,8.2495,7.9664,7.9758,617186,0
2005-09-26,8.0136,8.0324,7.9192,7.9381,62466,0
2005-09-27,7.9097,7.9286,7.6455,7.6738,27864,0
2005-09-28,7.7682,7.7682,7.3245,7.4284,83367,0
2005-09-29,7.3529,7.485,7.334,7.3529,66786,0
2005-09-30,7.2679,7.3151,7.0414,7.183,41887,0
2005-10-03,7.2207,7.3151,6.7488,7.0508,135905,0
2005-10-04,7.0697,7.1735,7.0414,7.1358,72461,0
2005-10-05,7.0225,7.0886,6.862,6.862,14398,0
2005-10-06,6.8526,7.5227,6.8526,7.4,167541,0
2005-10-07,7.2773,7.5888,7.1074,7.1452,59661,0
2005-10-10,7.2018,7.3057,6.8998,7.183,35057,0
2005-10-11,7.1641,7.2207,7.0697,7.0697,24374,0
2005-10-12,6.9942,7.0886,6.9753,7.0791,79078,0
2005-10-13,7.098,7.2868,7.0414,7.1924,20263,0
2005-10-14,7.1735,7.249,7.0697,7.1074,21771,0
2005-10-17,7.2113,7.3906,6.9942,7.0791,116752,0
2005-10-18,7.0791,7.0886,6.9847,7.0886,11215,0
2005-10-19,6.9659,7.0131,6.9187,6.9942,19273,0
2005-10-20,6.9942,7.1924,6.9564,7.1358,94251,0
2005-10-21,7.0036,7.0886,6.947,7.0886,13668,0
2005-10-24,6.9847,7.249,6.9847,7.1735,63231,0
2005-10-25,7.249,7.4472,7.0508,7.0791,127280,0
2005-10-26,7.1263,7.2018,6.8526,7.0886,18692,0
2005-10-27,7.0036,7.0602,6.9281,7.0508,6886,0
2005-10-28,6.9281,6.9564,6.6544,6.6544,69973,0
2005-10-31,6.6827,6.8148,6.6827,6.8148,10948,0
2005-11-01,6.796,6.9847,6.7771,6.7771,12492,0
2005-11-02,6.711,6.711,6.56,6.5789,16467,0
2005-11-03,6.5977,6.6166,6.0975,6.1919,33415,0
2005-11-04,6.088,6.324,6.0786,6.2579,13523,0
2005-11-07,6.173,6.6355,6.173,6.6072,24546,0
2005-11-08,6.6072,6.711,6.5977,6.6072,26883,0
2005-11-09,6.6166,6.6166,6.4184,6.5411,6677,0
2005-11-10,6.4278,6.6355,6.3335,6.6166,30300,0
2005-11-11,6.6261,6.6355,6.5789,6.5977,15735,0
2005-11-14,6.5411,6.7016,6.5411,6.6449,24489,0
2005-11-15,6.5977,6.7488,6.4373,6.4373,33156,0
2005-11-16,6.4467,6.4939,6.3618,6.4939,18838,0
2005-11-17,6.5128,6.6544,6.409,6.4656,14117,0
2005-11-18,6.409,6.6544,6.409,6.6355,63520,0
2005-11-21,6.6166,6.6544,6.4845,6.56,91588,0
2005-11-22,6.4562,6.5694,6.4467,6.4467,43030,0
2005-11-23,6.475,6.5694,6.4278,6.4467,36123,0
2005-11-25,6.4939,6.4939,6.3146,6.3146,7098,0
2005-11-28,6.324,6.3995,6.2391,6.324,35111,0
2005-11-29,6.2485,6.2957,6.0975,6.1541,89677,0
2005-11-30,6.088,6.2296,6.0031,6.2296,70046,0
2005-12-01,6.1447,6.5222,6.1447,6.3051,31683,0
2005-12-02,6.2485,6.4373,6.2485,6.3712,55230,0
2005-12-05,6.3712,6.4467,6.324,6.3429,15698,0
2005-12-06,6.2485,6.324,6.0975,6.1164,41514,0
2005-12-07,6.0597,6.56,5.8332,6.0692,46062,0
2005-12-08,6.0409,6.2296,6.0409,6.1636,8315,0
2005-12-09,6.0786,6.173,6.0786,6.1164,15129,0
2005-12-12,6.2485,6.3335,6.1541,6.1636,11209,0
2005-12-13,6.0597,6.173,5.871,6.1258,18796,0
2005-12-14,6.088,6.173,6.0692,6.1541,9283,0
2005-12-15,6.1447,6.1447,6.0314,6.0409,34948,0
2005-12-16,6.0031,6.0031,5.871,5.871,8921,0
2005-12-19,5.8521,5.8521,5.8049,5.8049,40026,0
2005-12-20,5.7766,5.8049,5.7577,5.7954,8666,0
2005-12-21,5.7482,5.8049,5.6822,5.6916,18081,0
2005-12-22,5.8049,5.8049,5.484,5.7671,131581,0
2005-12-23,5.8521,5.8993,5.8049,5.8521,43945,0
2005-12-27,5.8804,5.8804,5.7011,5.8426,41928,0
2005-12-28,5.8993,5.8993,5.55,5.635,52059,0
2005-12-29,5.6539,5.6539,5.3801,5.6255,28915,0
2005-12-30,5.5689,5.635,5.4368,5.635,81165,0
2006-01-03,5.7105,5.7105,5.4085,5.4085,10240,0
2006-01-04,5.4462,5.786,5.4462,5.7482,16729,0
2006-01-05,5.7482,5.7766,5.7482,5.7577,6145,0
2006-01-06,5.6727,5.7199,5.6539,5.6539,11018,0
2006-01-09,5.55,5.7105,5.55,5.635,12826,0
2006-01-10,5.5123,5.6444,5.484,5.4934,22609,0
2006-01-11,5.4745,5.5312,5.4745,5.5217,26281,0
2006-01-12,5.5217,5.6255,5.5217,5.6161,17905,0
2006-01-13,5.6067,5.6067,5.4368,5.4556,121625,0
2006-01-17,5.4368,5.484,5.3801,5.4368,15659,0
2006-01-18,5.399,5.4462,5.399,5.4273,25967,0
2006-01-19,5.4745,5.484,5.4368,5.4368,1695,0
2006-01-20,5.4273,5.484,5.4273,5.484,7227,0
2006-01-23,5.4934,5.55,5.4745,5.4745,5403,0
2006-01-24,5.484,5.5028,5.4462,5.4462,76598,0
2006-01-25,5.5312,5.6255,5.4556,5.5595,10507,0
2006-01-26,5.5406,5.55,5.4745,5.5406,4439,0
2006-01-27,5.4745,5.5123,5.4745,5.4745,10593,0
2006-01-30,5.5972,5.5972,5.4462,5.4651,17587,0
2006-01-31,5.4462,5.5123,5.4462,5.4462,5173,0
2006-02-01,5.4462,5.4462,5.3801,5.399,22532,0
2006-02-02,5.3801,5.4651,5.0687,5.097,23762,0
2006-02-03,5.1725,5.1725,5.012,5.0403,9870,0
2006-02-06,5.0498,5.097,4.9176,4.9931,33157,0
2006-02-07,5.1536,5.1536,4.9931,5.0498,274074,0
2006-02-08,5.1158,5.2102,4.6439,4.9648,26717,0
2006-02-09,4.8799,4.9459,4.7949,4.8421,69672,0
2006-02-10,4.9176,4.9176,4.7477,4.7477,19155,0
2006-02-13,4.7383,4.9931,4.7383,4.8421,27068,0
2006-02-14,4.8044,4.8044,4.625,4.7289,72776,0
2006-02-15,4.7194,4.7572,4.5967,4.7289,74895,0
2006-02-16,4.7572,5.0403,4.7289,4.776,17402,0
2006-02-17,4.9459,4.9459,4.8044,4.8044,6833,0
2006-02-21,4.7289,4.8893,4.7194,4.7477,17746,0
2006-02-22,4.6911,4.7666,4.6345,4.7194,12607,0
2006-02-23,4.7949,4.9365,4.7572,4.9082,28423,0
2006-02-24,5.097,5.1442,4.5873,4.6722,39045,0
2006-02-27,4.7477,4.7572,4.6722,4.7383,13577,0
2006-02-28,5.0781,5.097,4.9176,4.9459,10323,0
2006-03-01,5.0026,5.1914,5.0026,5.1158,12650,0
2006-03-02,5.0687,5.1347,4.9459,5.0781,6039,0
2006-03-03,5.0687,5.163,5.0687,5.1158,1801,0
2006-03-06,5.097,5.4745,5.097,5.3801,34853,0
2006-03-07,5.4651,5.6633,5.2952,5.3141,53887,0
2006-03-08,5.2102,5.5784,5.2102,5.2291,17577,0
2006-03-09,5.3329,5.4556,5.1347,5.3801,21353,0
2006-03-10,5.6633,5.9937,5.4556,5.8143,88561,0
2006-03-13,6.5222,6.5411,6.173,6.2768,97155,0
2006-03-14,6.6072,6.6355,6.0692,6.0786,33940,0
2006-03-15,6.0786,6.1447,6.0409,6.1447,25860,0
2006-03-16,6.1541,6.3712,6.1069,6.2202,19545,0
2006-03-17,6.2391,6.5317,6.2296,6.5128,32226,0
2006-03-20,6.56,6.6733,6.475,6.6072,29342,0
2006-03-21,6.7393,6.7393,6.2202,6.2485,51708,0
2006-03-22,6.2485,6.9187,6.2296,6.8526,51992,0
2006-03-23,6.8903,6.9753,6.8715,6.8809,15763,0
2006-03-24,6.796,7.4378,6.796,7.3057,53049,0
2006-03-27,7.5039,7.5039,7.2207,7.249,30654,0
2006-03-28,7.334,7.334,6.796,6.8903,22071,0
2006-03-29,6.9281,6.9281,6.5034,6.5789,31135,0
2006-03-30,6.6072,6.7488,6.5128,6.6638,19866,0
2006-03-31,6.5977,6.7299,6.5222,6.6355,18899,0
2006-04-03,6.5411,6.7393,6.5222,6.6827,26235,0
2006-04-04,6.6261,6.8148,6.5317,6.6827,17924,0
2006-04-05,6.6261,6.6733,6.5222,6.5505,7143,0
2006-04-06,6.7016,6.7299,6.5505,6.5694,6145,0
2006-04-07,6.796,6.796,6.3335,6.3335,21899,0
2006-04-10,6.3618,6.409,5.8993,6.2013,35209,0
2006-04-11,6.1636,6.2768,6.1447,6.173,13692,0
2006-04-12,6.2863,6.324,6.1636,6.2202,10807,0
2006-04-13,6.2202,6.3429,6.1352,6.3051,54380,0
2006-04-17,5.9842,6.2296,5.9653,6.1258,57203,0
2006-04-18,6.3618,6.3712,6.1541,6.3051,11687,0
2006-04-19,6.3429,6.3429,6.2296,6.2391,12713,0
2006-04-20,6.1541,6.1824,6.0503,6.1069,16797,0
2006-04-21,6.0314,6.1352,5.9465,6.022,33339,0
2006-04-24,6.0409,6.0786,6.022,6.0786,14152,0
2006-04-25,6.0786,6.1824,6.0786,6.173,17057,0
2006-04-26,6.1447,6.1447,6.1258,6.1352,7432,0
2006-04-27,6.0975,6.324,5.9842,6.2013,32567,0
2006-04-28,6.3051,6.3051,6.1352,6.1636,32242,0
2006-05-01,6.088,6.409,6.088,6.2579,16524,0
2006-05-02,6.4467,6.4467,6.173,6.1824,17693,0
2006-05-03,6.2579,6.796,6.1352,6.4939,24405,0
2006-05-04,6.6072,6.7299,6.2863,6.324,37943,0
2006-05-05,6.3335,6.4656,6.3335,6.3712,6616,0
2006-05-08,6.2957,6.3146,6.1352,6.2768,6036,0
2006-05-09,6.1824,6.3146,5.9937,6.173,27908,0
2006-05-10,6.0597,6.1258,5.8332,5.937,65543,0
2006-05-11,5.8521,5.9087,5.7577,5.7954,18724,0
2006-05-12,5.7577,5.7577,5.6633,5.7294,21944,0
2006-05-15,5.8049,5.8993,5.5028,5.8521,39825,0
2006-05-16,5.9181,5.9181,5.6067,5.7011,24940,0
2006-05-17,5.5784,5.8238,5.5595,5.7577,18021,0
2006-05-18,5.635,5.7294,5.6255,5.6916,5554,0
2006-05-19,5.7105,5.8521,5.6633,5.7954,11281,0
2006-05-22,5.7011,5.7766,5.6822,5.7105,1483,0
2006-05-23,5.6067,5.7577,5.5784,5.5878,8698,0
2006-05-24,5.4745,5.8898,5.4745,5.8426,9573,0
2006-05-25,5.8332,5.8993,5.6822,5.7388,6039,0
2006-05-26,5.6161,5.7482,5.5689,5.7011,6378,0
2006-05-30,5.5689,5.7954,5.5689,5.7388,1359,0
2006-05-31,5.6539,5.8521,5.5784,5.6633,18382,0
2006-06-01,5.5878,6.0314,5.5312,5.9465,29069,0
2006-06-02,6.0786,6.0786,5.7671,5.8332,6812,0
2006-06-05,5.8521,5.9748,5.8238,5.9087,12495,0
2006-06-06,6.022,6.1824,5.8993,6.0692,21513,0
2006-06-07,6.2296,6.324,6.0314,6.088,49792,0
2006-06-08,6.0503,6.2485,6.0409,6.1352,13946,0
2006-06-09,6.1258,6.1919,6.0692,6.0692,10806,0
2006-06-12,6.088,6.1824,6.088,6.1352,11820,0
2006-06-13,6.0409,6.0975,6.0409,6.0409,2155,0
2006-06-14,6.0409,6.0409,5.8238,5.8332,4662,0
2006-06-15,5.8332,5.8426,5.7671,5.7766,5615,0
2006-06-16,5.7105,5.7105,5.6633,5.6633,5323,0
2006-06-19,5.6444,5.6633,5.3424,5.3801,9746,0
2006-06-20,5.4651,5.5123,5.1819,5.1914,11962,0
2006-06-21,5.1064,5.1536,4.8044,5.1064,43417,0
2006-06-22,5.0026,5.0026,4.7383,4.9648,58044,0
2006-06-23,4.8704,5.0403,4.776,4.9176,21968,0
2006-06-26,4.861,4.8893,4.8044,4.8893,19367,0
2006-06-27,4.8044,4.8327,4.7289,4.7949,12172,0
2006-06-28,4.8988,4.8988,4.7194,4.8044,16683,0
2006-06-29,4.8044,4.8704,4.7572,4.861,7797,0
2006-06-30,4.8138,5.4273,4.8044,4.9365,24143,0
2006-07-03,4.9271,4.9365,4.7666,4.7666,10911,0
2006-07-05,4.861,5.2857,4.8044,5.1347,12459,0
2006-07-06,5.1064,5.2574,5.1064,5.2008,3926,0
2006-07-07,4.9743,5.2008,4.9743,5.2008,10492,0
2006-07-10,5.2669,5.3613,5.2197,5.2763,7098,0
2006-07-11,5.2386,5.7954,5.2386,5.5689,20992,0
2006-07-12,6.0314,6.0314,5.484,5.484,25881,0
2006-07-13,5.5595,5.937,5.5028,5.6161,22402,0
2006-07-14,5.5689,5.5689,5.2291,5.3801,17100,0
2006-07-17,5.4368,5.9465,5.3329,5.3329,18839,0
2006-07-18,5.4368,5.4368,5.1347,5.163,16943,0
2006-07-19,5.1347,5.7577,5.1347,5.635,6031,0
2006-07-20,5.6161,5.6161,5.248,5.3141,12301,0
2006-07-21,5.3424,5.3801,5.2669,5.3329,4026,0
2006-07-24,5.3424,5.5217,5.3424,5.4273,5400,0
2006-07-25,5.3801,5.7011,5.2574,5.399,7879,0
2006-07-26,5.2669,5.399,5.2008,5.2763,4662,0
2006-07-27,5.0875,5.2386,4.7855,5.0215,34470,0
2006-07-28,5.1347,5.2197,4.9176,5.0592,11248,0
2006-07-31,5.0592,5.0592,4.7855,4.8893,23454,0
2006-08-01,4.9365,4.9365,4.8232,4.8327,6992,0
2006-08-02,4.8232,5.0026,4.8232,4.8799,5827,0
2006-08-03,4.7666,4.861,4.7194,4.7572,53479,0
2006-08-04,4.7194,4.861,4.7194,4.7477,32329,0
2006-08-07,4.7572,4.7949,4.7194,4.7194,65144,0
2006-08-08,4.7666,4.8327,4.6439,4.6722,49206,0
2006-08-09,4.7194,4.9648,4.6911,4.7194,34856,0
2006-08-10,4.7194,4.7572,4.7194,4.7289,15547,0
2006-08-11,4.7194,4.7383,4.6722,4.7194,14680,0
2006-08-14,4.7383,4.9365,4.6817,4.776,11758,0
2006-08-15,4.7949,5.012,4.4457,4.8988,34584,0
2006-08-16,4.8516,4.8516,4.7572,4.776,2519,0
2006-08-17,4.8516,4.9365,4.71,4.9365,14117,0
2006-08-18,4.9554,4.9743,4.9176,4.9176,5085,0
2006-08-21,4.9176,4.9837,4.861,4.9554,3284,0
2006-08-22,4.9554,4.9554,4.8421,4.8421,14631,0
2006-08-23,5.0875,5.0875,4.7194,4.7666,32540,0
2006-08-24,4.8044,5.0309,4.6817,4.6911,63441,0
2006-08-25,4.6817,4.7477,4.6628,4.7005,65718,0
2006-08-28,4.8704,4.8704,4.7194,4.7194,24581,0
2006-08-29,4.3607,4.3607,3.8699,4.0398,210628,0
2006-08-30,4.2003,4.2192,3.936,4.087,144521,0
2006-08-31,4.2003,4.2003,3.9549,3.9643,48906,0
2006-09-01,4.0493,4.0681,3.9549,4.0115,12777,0
2006-09-05,3.9549,4.2192,3.9266,4.087,70109,0
2006-09-06,4.0209,4.0398,3.8794,3.9454,26921,0
2006-09-07,3.9454,4.0493,3.9454,4.0493,9656,0
2006-09-08,4.0776,4.0776,4.0115,4.0304,13344,0
2006-09-11,4.087,4.1814,4.087,4.1814,21174,0
2006-09-12,4.172,4.4929,4.1248,4.3985,58495,0
2006-09-13,4.3135,4.5306,4.2003,4.4646,68230,0
2006-09-14,4.4174,4.5778,4.1814,4.5306,26847,0
2006-09-15,4.5023,4.5495,4.5023,4.5495,3412,0
2006-09-18,4.4834,4.5967,4.4834,4.5778,9994,0
2006-09-19,4.5778,4.6345,4.5778,4.625,82295,0
2006-09-20,4.625,4.8138,4.625,4.7194,49316,0
2006-09-21,4.7289,4.7383,4.6062,4.6156,70771,0
2006-09-22,4.6628,4.7194,4.6345,4.7194,24477,0
2006-09-25,4.7194,4.7194,4.625,4.6911,14281,0
2006-09-26,4.6722,4.6817,4.5967,4.6722,8004,0
2006-09-27,4.6345,4.6911,4.625,4.6911,18752,0
2006-09-28,4.625,4.7005,4.5967,4.6628,9858,0
2006-09-29,4.625,4.6722,4.5778,4.6156,49397,0
2006-10-02,4.6062,4.6722,4.5967,4.6722,8793,0
2006-10-03,4.6722,4.6722,4.625,4.6345,12937,0
2006-10-04,4.6345,4.7572,4.625,4.7194,135062,0
2006-10-05,4.7194,4.8704,4.5873,4.776,193532,0
2006-10-06,4.7949,4.8138,4.625,4.8138,7638,0
2006-10-09,4.7572,4.8988,4.7383,4.8988,35023,0
2006-10-10,4.8893,4.8893,4.7949,4.7949,17182,0
2006-10-11,4.7289,4.7949,4.5306,4.6156,54356,0
2006-10-12,4.6345,4.6911,4.6156,4.6156,13349,0
2006-10-13,4.5778,4.6533,4.5684,4.6062,5510,0
2006-10-16,4.5684,4.5684,4.3513,4.3796,32776,0
2006-10-17,4.4174,4.4646,4.3702,4.3891,23070,0
2006-10-18,4.3702,4.4268,4.2003,4.2097,39692,0
2006-10-19,4.2475,4.3324,4.2003,4.2097,18985,0
2006-10-20,4.2475,4.3891,4.2475,4.2947,13949,0
2006-10-23,4.2947,4.4079,4.2947,4.2947,31594,0
2006-10-24,4.2947,4.4457,4.2097,4.3041,74184,0
2006-10-25,4.4079,4.4268,4.2947,4.4079,9009,0
2006-10-26,4.3419,4.5118,4.3135,4.4551,13973,0
2006-10-27,4.5306,4.5684,4.3796,4.5495,16051,0
2006-10-30,4.4457,4.4834,4.2003,4.2003,22969,0
2006-10-31,4.2192,4.3041,4.1908,4.1908,27058,0
2006-11-01,4.2192,4.2664,4.172,4.2097,25805,0
2006-11-02,4.1248,4.3324,4.1248,4.2097,15362,0
2006-11-03,4.2097,4.2569,4.1625,4.2569,13334,0
2006-11-06,4.1625,4.2664,4.1625,4.1908,15998,0
2006-11-07,4.2286,4.238,4.172,4.172,17053,0
2006-11-08,4.1342,4.2286,4.1342,4.1908,22881,0
2006-11-09,4.2475,4.2475,4.1436,4.1531,7596,0
2006-11-10,4.1625,4.2947,4.1531,4.2475,58397,0
2006-11-13,4.2003,4.3891,4.1436,4.1908,22259,0
2006-11-14,4.2003,4.3419,4.1531,4.2003,68043,0
2006-11-15,4.1531,4.2003,4.1342,4.1908,25368,0
2006-11-16,4.1908,4.2475,4.1908,4.2192,126303,0
2006-11-17,4.2475,4.6439,4.2192,4.5495,61843,0
2006-11-20,4.5495,4.7194,4.5401,4.5967,26923,0
2006-11-21,4.5873,4.5873,4.4457,4.4929,8758,0
2006-11-22,4.2664,4.3324,4.2475,4.3324,35771,0
2006-11-24,4.3891,4.4268,4.2475,4.2475,5557,0
2006-11-27,4.2569,4.3135,4.2475,4.3135,8317,0
2006-11-28,4.2664,4.2852,4.2475,4.2852,12333,0
2006-11-29,4.2475,4.3041,4.2475,4.3041,11465,0
2006-11-30,4.3419,4.3985,4.2852,4.3513,11484,0
2006-12-01,4.3702,4.3796,4.3513,4.3702,3838,0
2006-12-04,4.4079,4.4174,4.2569,4.323,10735,0
2006-12-05,4.2947,4.3891,4.2947,4.3513,2966,0
2006-12-06,4.2947,4.6533,4.2947,4.5967,12445,0
2006-12-07,4.5684,4.5873,4.5023,4.5118,2634,0
2006-12-08,4.4079,4.8138,4.3607,4.7666,19913,0
2006-12-11,4.7949,4.9554,4.7289,4.776,26420,0
2006-12-12,4.776,4.776,4.6722,4.7289,7658,0
2006-12-13,4.7572,4.8516,4.625,4.8421,8057,0
2006-12-14,4.7572,4.8044,4.7005,4.7194,9545,0
2006-12-15,4.7289,4.7289,4.6722,4.6722,1712,0
2006-12-18,4.7005,4.7666,4.7005,4.7194,14483,0
2006-12-19,4.7194,4.7572,4.7194,4.7289,3162,0
2006-12-20,4.7194,4.7477,4.7194,4.7194,10625,0
2006-12-21,4.6911,4.7383,4.6911,4.7383,5061,0
2006-12-22,4.7289,4.7949,4.7194,4.7477,3957,0
2006-12-26,4.7194,4.8893,4.71,4.8044,37419,0
2006-12-27,4.8138,4.8138,4.7666,4.7666,1589,0
2006-12-28,4.7855,4.8516,4.7194,4.776,6244,0
2006-12-29,4.8232,4.8327,4.7194,4.7383,6554,0
2007-01-03,4.7194,4.7477,4.71,4.7289,2182,0
2007-01-04,4.7005,4.7572,4.6911,4.7572,48004,0
2007-01-05,4.7477,4.7477,4.7194,4.7194,16940,0
2007-01-08,4.6817,4.7949,4.6817,4.7477,9758,0
2007-01-09,4.7572,4.7666,4.7194,4.7194,2691,0
2007-01-10,4.7194,4.7855,4.7194,4.776,34729,0
2007-01-11,4.8327,4.8327,4.7949,4.7949,530,0
2007-01-12,4.8138,5.3329,4.8138,4.9648,30324,0
2007-01-16,4.9648,5.097,4.9648,5.0687,3496,0
2007-01-17,5.1158,5.2008,5.1158,5.1914,13667,0
2007-01-18,5.1253,5.3235,5.1158,5.3235,11336,0
2007-01-19,5.3141,5.3613,5.2197,5.3046,13675,0
2007-01-22,5.3235,5.3613,5.248,5.3046,8211,0
2007-01-23,5.2197,5.2574,5.1536,5.1536,8510,0
2007-01-24,5.2763,5.4462,5.2291,5.2291,23792,0
2007-01-25,5.2857,5.3046,5.1914,5.1914,4132,0
2007-01-26,5.1819,5.2102,5.1442,5.1442,6039,0
2007-01-29,5.1442,5.1725,5.0403,5.0403,8247,0
2007-01-30,5.0309,5.0309,4.9459,4.9554,2755,0
2007-01-31,4.9743,4.9743,4.8799,4.9082,5191,0
2007-02-01,4.9365,4.9837,4.9176,4.9365,20119,0
2007-02-02,4.9365,4.9459,4.8893,4.9082,35240,0
2007-02-05,4.9176,5.0403,4.8799,4.9459,8423,0
2007-02-06,4.9648,4.9743,4.9082,4.9743,5528,0
2007-02-07,4.9931,5.0309,4.9648,5.0026,10489,0
2007-02-08,5.0309,5.0309,4.9365,4.9365,3708,0
2007-02-12,5.0026,5.6916,4.9365,5.0309,23664,0
2007-02-13,5.1442,5.3424,5.0498,5.0592,22990,0
2007-02-14,5.0309,5.2386,5.0309,5.2386,3390,0
2007-02-15,5.2008,5.2574,5.2008,5.2386,901,0
2007-02-16,5.2952,5.3141,4.8988,5.012,13245,0
2007-02-20,5.0498,5.248,4.9648,5.1725,25337,0
2007-02-21,5.248,5.248,5.1064,5.163,4797,0
2007-02-22,5.1253,5.163,5.0781,5.0875,963,0
2007-02-23,5.1819,5.3613,5.1442,5.3613,5908,0
2007-02-26,5.3235,5.6255,5.0592,5.2857,14220,0
2007-02-27,5.2952,5.4651,5.2291,5.2857,15952,0
2007-02-28,5.2386,5.2386,5.1064,5.1347,3340,0
2007-03-01,5.2197,5.2669,5.097,5.2197,7734,0
2007-03-02,5.1442,5.1442,4.9082,4.9082,10012,0
2007-03-05,4.8704,4.8704,4.7666,4.7949,2331,0
2007-03-06,4.7383,4.8327,4.5778,4.5873,26553,0
2007-03-07,4.5023,4.5118,4.238,4.4834,49285,0
2007-03-08,4.5778,4.6439,4.5306,4.6439,21299,0
2007-03-09,4.71,4.71,4.7005,4.71,5064,0
2007-03-12,4.6628,4.8138,4.6628,4.8138,6588,0
2007-03-13,4.8232,4.9837,4.6062,4.7005,11230,0
2007-03-14,4.7005,4.7289,4.6345,4.71,6759,0
2007-03-15,4.776,5.2763,4.776,5.2574,13986,0
2007-03-16,5.5689,5.8049,4.6817,4.7383,81877,0
2007-03-19,4.7666,4.8799,4.5212,4.559,15678,0
2007-03-20,4.559,4.6722,4.5023,4.6722,9201,0
2007-03-21,4.6345,4.6439,4.6156,4.6345,55409,0
2007-03-22,4.6156,4.6628,4.5684,4.6062,8158,0
2007-03-23,4.6156,4.6156,4.5306,4.5306,9209,0
2007-03-26,4.5306,4.559,4.3324,4.3607,14769,0
2007-03-27,4.3419,4.3985,4.2475,4.2475,20280,0
2007-03-28,4.2475,4.4363,4.2475,4.4363,25798,0
2007-03-29,4.4079,4.5495,4.4079,4.5495,5340,0
2007-03-30,4.5873,4.71,4.5873,4.6911,6780,0
2007-04-02,4.6911,4.7572,4.6533,4.7289,12124,0
2007-04-03,4.7949,4.7949,4.7383,4.7477,5948,0
2007-04-04,4.71,4.7289,4.6911,4.71,17057,0
2007-04-05,4.71,4.71,4.5873,4.6062,2702,0
2007-04-09,4.625,4.8704,4.6156,4.8044,22072,0
2007-04-10,4.8232,4.8893,4.8232,4.8232,6488,0
2007-04-11,4.7855,4.8044,4.6156,4.6722,58435,0
2007-04-12,4.7005,4.7572,4.6345,4.7383,11766,0
2007-04-13,4.7572,5.0026,4.7477,4.9082,14539,0
2007-04-16,4.8893,4.8893,4.625,4.6439,106390,0
2007-04-17,4.6817,4.7666,4.6817,4.7477,16199,0
2007-04-18,4.7383,4.8044,4.7194,4.7666,3297,0
2007-04-19,4.7572,4.776,4.6722,4.7194,11018,0
2007-04-20,4.7383,4.7477,4.7289,4.7289,1059,0
2007-04-23,4.7194,4.7666,4.6439,4.6439,7416,0
2007-04-24,4.6911,4.7289,4.6911,4.7005,2119,0
2007-04-25,4.6911,4.71,4.6911,4.7005,3367,0
2007-04-26,4.7194,4.7477,4.71,4.71,1708,0
2007-04-27,4.71,4.7194,4.6817,4.6817,2119,0
2007-04-30,4.6817,4.71,4.5118,4.5778,6780,0
2007-05-01,4.5306,4.5684,4.5212,4.5306,5211,0
2007-05-02,4.5495,4.559,4.5401,4.5495,1801,0
2007-05-03,4.5684,4.5684,4.5023,4.5023,3620,0
2007-05-04,4.4646,4.5118,4.2947,4.3135,492332,0
2007-05-07,4.3891,4.4834,4.3891,4.4551,3868,0
2007-05-08,4.4174,4.4646,4.3796,4.3796,5714,0
2007-05-09,4.3324,5.4651,4.3324,4.9459,97135,0
2007-05-10,4.7477,4.7477,4.2664,4.5306,73415,0
2007-05-11,4.3985,4.625,4.3513,4.3513,29658,0
2007-05-14,4.3513,4.5684,4.3513,4.4363,14793,0
2007-05-15,4.4551,4.6062,4.3135,4.3419,11474,0
2007-05-16,4.323,4.3891,4.3135,4.3607,9816,0
2007-05-17,4.3513,4.5306,4.2569,4.2569,30475,0
2007-05-18,4.2947,4.4174,4.2947,4.3891,19367,0
2007-05-21,4.3513,4.3607,4.2947,4.323,14101,0
2007-05-22,4.323,4.4079,4.3135,4.3891,16909,0
2007-05-23,4.4646,4.6062,4.3419,4.4551,14347,0
2007-05-24,4.4268,4.4268,4.3041,4.3513,5742,0
2007-05-25,4.3513,4.3513,4.2947,4.323,7899,0
2007-05-29,4.323,4.3513,4.323,4.3513,424,0
2007-05-30,4.3702,4.3985,4.3702,4.3985,1907,0
2007-05-31,4.4551,4.5118,4.4551,4.5023,3883,0
2007-06-01,4.2569,4.2664,3.8794,3.9643,35556,0
2007-06-04,4.0209,4.1436,3.9737,4.0115,13381,0
2007-06-05,4.0021,4.0493,4.0021,4.0021,21918,0
2007-06-06,4.0115,4.0304,3.9171,3.9832,32888,0
2007-06-07,3.9077,4.0115,3.9077,4.0021,26245,0
2007-06-08,3.936,3.9737,3.9171,3.9266,7220,0
2007-06-11,3.8888,3.9832,3.8888,3.9171,6911,0
2007-06-12,3.9643,3.9643,3.9454,3.9549,2013,0
2007-06-13,3.8794,3.9454,3.8794,3.8982,1907,0
2007-06-14,3.8699,3.9171,3.8699,3.9077,4779,0
2007-06-15,3.8699,3.9832,3.8699,3.9549,4052,0
2007-06-18,3.9926,4.0115,3.8227,3.8227,22923,0
2007-06-19,3.8322,3.851,3.8133,3.8133,1295,0
2007-06-20,3.7944,3.9077,3.7944,3.8794,3920,0
2007-06-21,3.8133,3.851,3.7661,3.7755,24437,0
2007-06-22,3.7755,3.785,3.6528,3.6623,22463,0
2007-06-25,3.6528,3.6906,3.5868,3.5868,9907,0
2007-06-26,3.549,3.5868,3.5207,3.5396,20014,0
2007-06-27,3.5396,3.6906,3.4829,3.6906,17471,0
2007-06-28,3.634,3.6906,3.6056,3.6056,5493,0
2007-06-29,3.5773,3.6245,3.5584,3.5962,2119,0
2007-07-02,3.549,3.5868,3.4924,3.549,6372,0
2007-07-03,3.5207,3.549,3.5112,3.549,318,0
2007-07-05,3.4829,3.5679,3.4074,3.4357,14903,0
2007-07-06,3.4357,3.4357,3.313,3.3602,16289,0
2007-07-09,3.3319,3.3413,3.3036,3.3413,9291,0
2007-07-10,3.3413,3.3697,3.3319,3.3602,5165,0
2007-07-11,3.3602,3.3602,3.162,3.2281,12290,0
2007-07-12,3.1714,3.2186,3.1714,3.1809,8793,0
2007-07-13,3.1903,3.2092,3.1243,3.1431,3178,0
2007-07-16,3.162,3.3036,3.1431,3.162,158850,0
2007-07-17,3.1903,3.2092,3.1431,3.162,12208,0
2007-07-18,3.1148,3.162,3.1054,3.162,7310,0
2007-07-19,3.1526,3.1526,3.0393,3.0959,14462,0
2007-07-20,3.1243,3.1431,2.539,2.8033,41107,0
2007-07-23,2.7561,2.7939,2.5485,2.5674,25056,0
2007-07-24,2.5107,2.5579,2.4541,2.4541,461441,0
2007-07-25,2.4541,2.6051,2.3408,2.3786,33259,0
2007-07-26,2.388,2.4352,2.2464,2.2464,23149,0
2007-07-27,2.2464,2.4258,2.0105,2.1992,135980,0
2007-07-30,2.2276,2.2936,2.0765,2.1049,33110,0
2007-07-31,2.1332,2.2559,1.8878,2.086,45840,0
2007-08-01,2.0577,2.1521,1.9822,2.1143,17513,0
2007-08-02,2.0954,2.1237,2.0199,2.1237,8934,0
2007-08-03,2.1237,2.1237,2.001,2.0765,8377,0
2007-08-06,2.1237,2.1615,1.8878,1.8972,21521,0
2007-08-07,1.8972,2.0388,1.8878,2.0105,34858,0
2007-08-08,1.9822,2.0577,1.7179,1.8217,116943,0
2007-08-09,1.7839,1.8595,1.7273,1.7934,41091,0
2007-08-10,1.7556,1.8595,1.7556,1.8311,11150,0
2007-08-13,1.7934,1.8406,1.7839,1.7839,18826,0
2007-08-14,1.7934,1.8123,1.6612,1.6801,53174,0
2007-08-15,1.7651,1.7651,1.6518,1.6801,17518,0
2007-08-16,1.6518,1.7179,1.6518,1.699,22439,0
2007-08-17,1.7179,1.7179,1.6424,1.6896,6463,0
2007-08-20,1.7179,1.8028,1.5385,1.6896,31025,0
2007-08-21,1.6612,1.6801,1.4536,1.5197,242692,0
2007-08-22,1.4913,1.5102,1.4253,1.4347,13190,0
2007-08-23,1.4536,1.4913,1.4253,1.4441,16164,0
2007-08-24,1.4158,1.4913,1.4158,1.463,12258,0
2007-08-27,1.4819,1.6424,1.4819,1.6235,14244,0
2007-08-28,1.614,1.7462,1.6046,1.6424,36679,0
2007-08-29,1.6518,1.6518,1.6046,1.6424,58032,0
2007-08-30,1.6518,1.6801,1.5952,1.6424,248327,0
2007-08-31,1.6707,1.7651,1.5952,1.6612,114466,0
2007-09-04,1.6424,1.699,1.6329,1.6518,27297,0
2007-09-05,1.6518,1.6707,1.6329,1.6612,34559,0
2007-09-06,1.6612,1.6707,1.5385,1.6235,49582,0
2007-09-07,1.6518,1.6518,1.5668,1.614,8921,0
2007-09-10,1.6518,1.6518,1.5668,1.614,18414,0
2007-09-11,1.6046,1.6235,1.5763,1.5857,60389,0
2007-09-12,1.548,1.5668,1.4158,1.4158,22496,0
2007-09-13,1.4441,1.614,1.4441,1.614,45296,0
2007-09-14,1.6329,1.6329,1.5763,1.614,17090,0
2007-09-17,1.5952,1.6329,1.5574,1.5668,47358,0
2007-09-18,1.548,1.5857,1.5197,1.5291,211133,0
2007-09-19,1.548,1.5952,1.548,1.5763,31943,0
2007-09-20,1.5197,1.5574,1.5197,1.548,3708,0
2007-09-21,1.548,1.5668,1.4441,1.4441,19500,0
2007-09-24,1.4441,1.4536,1.3875,1.3969,340171,0
2007-09-25,1.4064,1.4253,1.3498,1.3781,6985,0
2007-09-26,1.3969,1.4536,1.3969,1.4347,4914,0
2007-09-27,1.4536,1.4536,1.3592,1.3592,559496,0
2007-09-28,1.3686,1.4158,1.1893,1.1987,103293,0
2007-10-01,1.227,1.2648,0.9439,0.9722,2172972,0
2007-10-02,0.9722,1.01,0.9628,0.9816,487589,0
2007-10-03,0.9911,1.0194,0.9344,0.9628,181896,0
2007-10-04,0.9816,0.9816,0.8684,0.9344,132481,0
2007-10-05,0.9344,1.0005,0.8967,0.9911,248587,0
2007-10-08,0.9911,0.9911,0.9628,0.9911,166079,0
2007-10-09,0.9911,1.0194,0.9911,1.01,106157,0
2007-10-10,1.0194,1.0194,0.9722,1.01,55567,0
2007-10-11,1.0005,1.076,0.9911,1.0571,184511,0
2007-10-12,1.076,1.1515,1.0666,1.1421,232747,0
2007-10-15,1.1327,1.1327,0.9722,1.0666,139865,0
2007-10-16,1.0666,1.076,1.0005,1.0571,208425,0
2007-10-17,1.0855,1.0855,1.01,1.0666,23380,0
2007-10-18,1.0666,1.076,0.9911,1.0571,43006,0
2007-10-19,1.0383,1.0571,0.9911,0.9911,122838,0
2007-10-22,1.0288,1.0855,1.0005,1.0005,66448,0
2007-10-23,1.0005,1.01,0.9533,1.0005,17545,0
2007-10-24,1.0005,1.01,0.9722,0.9911,11771,0
2007-10-25,1.01,1.01,0.9628,0.9911,17790,0
2007-10-26,0.9911,0.9911,0.9628,0.9816,13339,0
2007-10-29,0.9628,0.9722,0.9344,0.9439,70816,0
2007-10-30,0.9439,0.9439,0.8873,0.8967,59085,0
2007-10-31,0.9344,0.9439,0.9156,0.9344,26375,0
2007-11-01,0.925,0.9628,0.8967,0.9628,18135,0
2007-11-02,0.9533,0.9911,0.9439,0.9722,43975,0
2007-11-05,0.9911,1.0194,0.9816,1.01,80633,0
2007-11-06,1.0288,1.0477,1.0005,1.0288,25161,0
2007-11-07,1.0855,1.0855,1.01,1.0194,25925,0
2007-11-08,1.01,1.0383,0.9722,0.9722,18557,0
2007-11-09,0.9816,0.9816,0.8589,0.9439,28234,0
2007-11-12,0.9533,1.0477,0.925,1.0383,74235,0
2007-11-13,1.0477,1.0666,1.01,1.0477,21745,0
2007-11-14,1.0571,1.0666,0.9628,0.9722,55124,0
2007-11-15,0.9439,0.9628,0.9344,0.9533,25379,0
2007-11-16,0.9439,0.9533,0.8684,0.8684,179241,0
2007-11-19,0.9439,0.9533,0.8684,0.8778,23364,0
2007-11-20,0.9439,0.9439,0.7551,0.7645,148203,0
2007-11-21,0.7834,0.8684,0.6796,0.6796,57673,0
2007-11-23,0.7551,0.7551,0.6513,0.6607,61660,0
2007-11-26,0.7551,0.7551,0.6607,0.7174,188026,0
2007-11-27,0.7268,0.7268,0.6418,0.6607,95990,0
2007-11-28,0.7268,0.7551,0.6135,0.6513,2577214,0
2007-11-29,0.7174,0.7174,0.538,0.5475,520671,0
2007-11-30,0.6135,0.7079,0.5475,0.6985,734243,0
2007-12-03,0.7268,0.7268,0.623,0.6324,70548,0
2007-12-04,0.6135,0.6607,0.6135,0.6418,99620,0
2007-12-05,0.7457,0.8967,0.7362,0.7834,293484,0
2007-12-06,0.8495,0.9911,0.774,0.7834,173000,0
2007-12-07,0.8023,0.925,0.7645,0.925,419525,0
2007-12-10,0.9533,1.1043,0.9439,1.01,241077,0
2007-12-11,1.0855,1.0855,0.9156,0.9344,158131,0
2007-12-12,0.9156,1.0477,0.9156,1.01,50797,0
2007-12-13,1.0383,1.0383,0.9533,0.9533,48508,0
2007-12-14,0.925,1.0666,0.8401,0.8495,127713,0
2007-12-17,0.8495,0.9816,0.8495,0.9439,47398,0
2007-12-18,0.9628,0.9911,0.9439,0.9911,67504,0
2007-12-19,1.01,1.0383,0.9628,1.0288,65655,0
2007-12-20,1.0194,1.0194,1.01,1.0194,31597,0
2007-12-21,1.0005,1.0288,0.9156,1.0288,47952,0
2007-12-24,0.9628,1.0383,0.9628,0.9722,18329,0
2007-12-26,0.9439,0.9722,0.8967,0.9156,60164,0
2007-12-27,0.9344,0.9439,0.8495,0.8589,43675,0
2007-12-28,0.8967,0.9533,0.8967,0.9439,83214,0
2007-12-31,0.9156,0.9344,0.8495,0.925,99860,0
2008-01-02,0.8967,0.9439,0.8967,0.9156,12498,0
2008-01-03,0.8873,0.8967,0.8589,0.8778,17657,0
2008-01-04,0.8589,0.8589,0.7645,0.8117,60420,0
2008-01-07,0.7834,0.8589,0.774,0.8495,20978,0
2008-01-08,0.8401,0.8401,0.7645,0.8117,27651,0
2008-01-09,0.8023,0.8212,0.7645,0.8023,20415,0
2008-01-10,0.8023,0.8023,0.7645,0.7645,18615,0
2008-01-11,0.7645,0.8023,0.7551,0.7645,9641,0
2008-01-14,0.7645,0.774,0.7551,0.774,4397,0
2008-01-15,0.7457,0.7457,0.689,0.6985,12844,0
2008-01-16,0.6985,0.7079,0.6607,0.6607,24068,0
2008-01-17,0.6702,0.6985,0.6702,0.689,4363,0
2008-01-18,0.623,0.6985,0.5191,0.5852,63882,0
2008-01-22,0.6041,0.6985,0.5663,0.5663,62265,0
2008-01-23,0.5663,0.6607,0.5663,0.6607,98052,0
2008-01-24,0.623,0.689,0.623,0.6607,71061,0
2008-01-25,0.689,0.689,0.6135,0.6513,28372,0
2008-01-28,0.6513,0.6607,0.6041,0.6324,9302,0
2008-01-29,0.6607,0.7551,0.623,0.7362,88321,0
2008-01-30,0.7362,0.7929,0.7079,0.7834,47929,0
2008-01-31,0.8117,0.8967,0.7645,0.8684,54365,0
2008-02-01,0.8401,0.8778,0.8023,0.8495,69964,0
2008-02-04,0.8117,0.8306,0.774,0.8117,34477,0
2008-02-05,0.7645,0.8212,0.7551,0.8023,33211,0
2008-02-06,0.774,0.8023,0.7457,0.7457,23423,0
2008-02-07,0.7645,0.7645,0.7551,0.7645,2543,0
2008-02-08,0.7551,0.7551,0.7174,0.7457,12766,0
2008-02-11,0.7457,0.7645,0.7362,0.7457,14642,0
2008-02-12,0.7268,0.7268,0.6702,0.689,11442,0
2008-02-13,0.6702,0.7551,0.6702,0.7551,13243,0
2008-02-14,0.8212,0.8212,0.6796,0.7079,13667,0
2008-02-15,0.7174,0.7551,0.7174,0.7268,24088,0
2008-02-19,0.7268,0.8117,0.7268,0.7551,7307,0
2008-02-20,0.7551,0.7551,0.7268,0.7457,17716,0
2008-02-21,0.7362,0.7457,0.6796,0.6985,14399,0
2008-02-22,0.7268,0.7551,0.7174,0.7174,5827,0
2008-02-25,0.7174,0.7268,0.6985,0.7079,11336,0
2008-02-26,0.7079,0.774,0.7079,0.7645,16728,0
2008-02-27,0.774,0.8212,0.774,0.8023,36551,0
2008-02-28,0.8117,0.8306,0.7929,0.8023,28819,0
2008-02-29,0.774,0.8967,0.6796,0.8117,56543,0
2008-03-03,0.8401,0.8401,0.7268,0.7551,23337,0
2008-03-04,0.7362,0.8306,0.7362,0.8306,19211,0
2008-03-05,0.8117,0.8306,0.7551,0.8306,15218,0
2008-03-06,0.8306,0.8306,0.7645,0.774,6799,0
2008-03-07,0.7551,0.7929,0.7551,0.7834,636,0
2008-03-10,0.7551,0.7834,0.6702,0.7457,14117,0
2008-03-11,0.774,0.7834,0.7457,0.7551,10127,0
2008-03-12,0.7645,0.7834,0.7551,0.7645,2649,0
2008-03-13,0.7551,0.7551,0.7551,0.7551,3173,0
2008-03-14,0.7834,0.7929,0.7551,0.7551,9309,0
2008-03-17,0.7079,0.774,0.6796,0.7362,10633,0
2008-03-18,0.7362,0.7645,0.7268,0.7645,5297,0
2008-03-19,0.6702,0.7362,0.6702,0.7174,60585,0
2008-03-20,0.7457,0.7457,0.7079,0.7268,4810,0
2008-03-24,0.7362,0.8306,0.7174,0.7834,39283,0
2008-03-25,0.8306,1.0194,0.8306,1.0194,863489,0
2008-03-26,1.0194,1.0949,0.9533,1.0477,279846,0
2008-03-27,1.01,1.0666,1.01,1.0666,52074,0
2008-03-28,1.0477,1.076,1.0383,1.0666,82881,0
2008-03-31,1.076,1.1987,1.01,1.1987,134589,0
2008-04-01,1.1987,1.3875,1.1987,1.3781,111074,0
2008-04-02,1.3781,1.3875,1.2365,1.3026,75328,0
2008-04-03,1.3214,1.3214,1.1327,1.227,46316,0
2008-04-04,1.2554,1.3686,1.227,1.3403,76173,0
2008-04-07,1.4064,1.4064,1.2742,1.3403,66189,0
2008-04-08,1.3498,1.4441,1.3403,1.4441,109527,0
2008-04-09,1.4441,1.4441,1.3875,1.4158,14620,0
2008-04-10,1.4347,1.4347,1.1232,1.3875,59653,0
2008-04-11,1.3403,1.3498,1.1893,1.3026,42604,0
2008-04-14,1.3309,1.3969,1.2931,1.312,17810,0
2008-04-15,1.2931,1.3781,1.2837,1.3403,18765,0
2008-04-16,1.3498,1.3781,1.3403,1.3686,7605,0
2008-04-17,1.3875,1.4158,1.3214,1.3686,26001,0
2008-04-18,1.4913,1.5668,1.1799,1.5385,99044,0
2008-04-21,1.5574,2.0293,1.4536,1.699,270576,0
2008-04-22,1.7084,1.7367,1.614,1.6896,24009,0
2008-04-23,1.5197,1.5668,1.3875,1.463,90703,0
2008-04-24,1.4441,1.463,1.1799,1.463,59317,0
2008-04-25,1.463,1.4725,1.227,1.463,38415,0
2008-04-28,1.4158,1.6329,1.3592,1.4441,31875,0
2008-04-29,1.4158,1.4536,1.4064,1.4441,16408,0
2008-04-30,1.4441,1.6329,1.3214,1.6329,131173,0
2008-05-01,1.5952,1.5952,1.463,1.4913,20287,0
2008-05-02,1.4819,1.699,1.4819,1.699,56296,0
2008-05-05,1.699,1.699,1.5668,1.6518,23472,0
2008-05-06,1.6518,1.6896,1.6518,1.6896,25391,0
2008-05-07,1.699,1.699,1.6046,1.6896,21527,0
2008-05-08,1.699,1.699,1.6518,1.6612,14133,0
2008-05-09,1.6612,1.699,1.6612,1.699,17456,0
2008-05-12,1.6896,1.6896,1.5857,1.6612,31916,0
2008-05-13,1.6329,1.7839,1.6329,1.7556,27138,0
2008-05-14,1.7367,1.8311,1.699,1.8217,39927,0
2008-05-15,1.8406,1.8878,1.8406,1.8878,28543,0
2008-05-16,1.9161,2.0671,1.8406,2.0577,70681,0
2008-05-19,2.0765,2.322,2.0577,2.1237,85847,0
2008-05-20,2.1709,2.8316,2.1709,2.5485,202328,0
2008-05-21,2.5202,2.6429,2.3031,2.4352,138424,0
2008-05-22,2.473,2.6051,2.3597,2.539,107427,0
2008-05-23,2.5768,2.5768,2.3408,2.4541,29262,0
2008-05-27,2.4352,2.4919,2.4352,2.4541,16647,0
2008-05-28,2.237,2.4447,1.7934,2.3125,246490,0
2008-05-29,2.2842,2.2842,2.2181,2.2276,25398,0
2008-05-30,2.5107,2.7278,2.1426,2.5485,531695,0
2008-06-02,2.624,2.7373,2.5485,2.7373,222691,0
2008-06-03,2.7373,2.7373,2.6051,2.7373,46457,0
2008-06-04,2.6995,2.7373,2.6429,2.6806,99138,0
2008-06-05,2.7278,2.7278,2.6051,2.6712,82926,0
2008-06-06,2.624,2.6523,2.4258,2.6429,44544,0
2008-06-09,2.6051,2.6146,2.4258,2.4258,85875,0
2008-06-10,2.3786,2.3975,2.2087,2.2842,102205,0
2008-06-11,2.2276,2.2276,1.9538,1.9916,112198,0
2008-06-12,1.9255,2.0293,1.8406,1.935,1728253,0
2008-06-13,1.9161,2.1709,1.8878,2.1049,999564,0
2008-06-16,2.0105,2.1521,1.9633,2.1049,56698,0
2008-06-17,2.1426,2.3314,2.1426,2.237,42811,0
2008-06-18,2.2181,2.2653,1.9916,2.2181,58175,0
2008-06-19,2.1898,2.2181,2.0482,2.2181,40219,0
2008-06-20,2.1709,2.2653,2.1709,2.2653,615942,0
2008-06-23,2.3031,2.3125,2.0765,2.0954,46148,0
2008-06-24,2.237,2.237,1.935,2.1237,35363,0
2008-06-25,2.2181,2.2276,2.0482,2.1143,18329,0
2008-06-26,2.0765,2.2559,2.0293,2.1237,27440,0
2008-06-27,2.1709,2.1709,1.9255,2.1143,49137,0
2008-06-30,2.086,2.1709,1.5008,2.1237,333126,0
2008-07-01,2.1143,2.1143,2.0293,2.1143,26004,0
2008-07-02,2.086,2.0954,1.9444,2.0954,18638,0
2008-07-03,2.0671,2.0671,1.9727,1.9727,12434,0
2008-07-07,1.935,2.001,1.8028,1.9444,42757,0
2008-07-08,1.9066,1.935,1.8028,1.8689,33675,0
2008-07-09,1.8311,1.8595,1.8028,1.8028,31545,0
2008-07-10,1.7556,1.8311,1.6518,1.7367,63232,0
2008-07-11,1.6896,1.8406,1.6046,1.8311,60298,0
2008-07-14,1.8028,1.9727,1.8028,1.8217,46269,0
2008-07-15,1.7651,1.8217,1.7084,1.7462,17308,0
2008-07-16,1.7084,1.8123,1.6046,1.7651,39669,0
2008-07-17,1.8878,1.8878,1.7651,1.8406,16072,0
2008-07-18,1.8878,1.8972,1.7934,1.8595,18617,0
2008-07-21,1.8123,1.8972,1.8123,1.85,14053,0
2008-07-22,1.8595,1.8972,1.8311,1.8878,7893,0
2008-07-23,1.9255,1.9255,1.8783,1.8972,9111,0
2008-07-24,1.8783,1.9066,1.8595,1.8878,18716,0
2008-07-25,1.8972,1.9255,1.8595,1.9161,50111,0
2008-07-28,1.9161,1.9161,1.8878,1.8878,14356,0
2008-07-29,1.8878,1.9727,1.8878,1.9538,21826,0
2008-07-30,1.935,1.9822,1.8972,1.9538,36078,0
2008-07-31,1.9255,2.0293,1.9255,2.0293,40672,0
2008-08-01,2.0482,2.0482,1.8878,1.9066,37095,0
2008-08-04,1.9066,1.9633,1.8878,1.9255,13475,0
2008-08-05,1.935,2.0671,1.935,2.0577,15427,0
2008-08-06,2.0199,2.0765,2.0199,2.0577,17523,0
2008-08-07,2.0293,2.0482,2.0105,2.0199,18525,0
2008-08-08,2.0293,2.1898,2.0293,2.1237,20690,0
2008-08-11,2.1615,2.2181,2.1237,2.1804,19566,0
2008-08-12,2.2087,2.2181,2.0765,2.086,65991,0
2008-08-13,2.0482,2.1709,2.0199,2.1049,14243,0
2008-08-14,2.1426,2.1992,2.1237,2.1615,11398,0
2008-08-15,2.2087,2.2181,2.1521,2.1709,14239,0
2008-08-18,2.2087,2.2181,2.1332,2.1804,10214,0
2008-08-19,2.2181,2.2181,1.8595,1.8783,55509,0
2008-08-20,1.8878,2.0105,1.8595,1.9633,19658,0
2008-08-21,1.9538,2.0577,1.8028,1.8783,53926,0
2008-08-22,1.85,1.935,1.85,1.9255,19642,0
2008-08-25,1.9161,1.9916,1.9161,1.9822,14128,0
2008-08-26,1.9822,2.0293,1.935,2.0293,8062,0
2008-08-27,2.0671,2.2181,2.0388,2.2087,25020,0
2008-08-28,2.2653,2.3503,2.1049,2.1992,177438,0
2008-08-29,2.2653,2.2748,2.1237,2.2559,56990,0
2008-09-02,2.2936,2.3314,2.2559,2.3031,73957,0
2008-09-03,2.2653,2.2653,2.0671,2.1709,28446,0
2008-09-04,2.2181,2.2181,2.086,2.2087,11804,0
2008-09-05,2.2276,2.2653,2.1521,2.2087,16638,0
2008-09-08,2.2653,2.2653,2.1709,2.237,9332,0
2008-09-09,2.2653,2.2653,1.9727,2.1615,45683,0
2008-09-10,2.2087,2.2181,2.1615,2.1615,4662,0
2008-09-11,2.2087,2.5202,2.2087,2.473,160511,0
2008-09-12,2.5107,2.5957,2.3597,2.5485,185330,0
2008-09-15,2.5013,2.5013,2.1804,2.3503,60193,0
2008-09-16,2.2087,2.3597,2.0293,2.3408,68539,0
2008-09-17,2.3503,2.3503,2.0293,2.2936,23579,0
2008-09-18,2.3975,2.4069,2.0577,2.3408,45495,0
2008-09-19,2.3314,2.3597,2.2653,2.2653,20668,0
2008-09-22,2.2653,2.3597,2.2653,2.3125,34154,0
2008-09-23,2.4069,2.4163,2.2653,2.2653,76767,0
2008-09-24,2.2936,2.3597,2.1709,2.3031,48064,0
2008-09-25,2.2464,2.2936,2.1049,2.2181,57809,0
2008-09-26,2.1709,2.1898,2.1143,2.1237,143736,0
2008-09-29,2.0954,2.1709,2.0671,2.1426,19965,0
2008-09-30,2.1237,2.1709,2.0765,2.1426,153417,0
2008-10-01,2.0765,2.1615,2.0388,2.1332,51526,0
2008-10-02,2.1615,2.1615,2.0671,2.1143,136757,0
2008-10-03,2.1237,2.1426,2.0765,2.0765,146592,0
2008-10-06,2.0765,2.1049,1.7934,1.8406,260185,0
2008-10-07,1.8972,1.9633,1.7462,1.8217,462888,0
2008-10-08,1.7462,1.9066,1.7462,1.8028,26019,0
2008-10-09,1.8123,1.8123,1.6329,1.6707,29469,0
2008-10-10,1.5763,1.6896,1.4913,1.6424,57651,0
2008-10-13,1.6518,1.935,1.6424,1.8878,49601,0
2008-10-14,1.7839,2.0765,1.6329,1.8311,84909,0
2008-10-15,1.6707,1.8311,1.6707,1.8123,9102,0
2008-10-16,1.7556,1.8123,1.7179,1.8123,6823,0
2008-10-17,1.8123,1.9444,1.8123,1.9255,25533,0
2008-10-20,1.9727,1.9822,1.8878,1.9161,44353,0
2008-10-21,1.935,1.935,1.8123,1.9161,151980,0
2008-10-22,1.8878,1.8878,1.7273,1.7651,39518,0
2008-10-23,1.8028,1.8028,1.7839,1.7934,16293,0
2008-10-24,1.7273,1.7462,1.6046,1.6518,103392,0
2008-10-27,1.5668,1.7556,1.5668,1.7462,78588,0
2008-10-28,1.7934,1.8028,1.7273,1.8028,19240,0
2008-10-29,1.85,1.8595,1.8028,1.8406,2288,0
2008-10-30,1.8406,1.9255,1.8311,1.9161,30716,0
2008-10-31,1.9538,1.9822,1.9538,1.9822,61633,0
2008-11-03,2.0388,2.086,1.9633,2.086,26587,0
2008-11-04,2.1143,2.1521,2.086,2.1237,14876,0
2008-11-05,2.1143,2.1709,2.001,2.1709,24358,0
2008-11-06,2.1237,2.2276,2.1143,2.1143,46197,0
2008-11-07,2.086,2.1426,2.001,2.0954,31589,0
2008-11-10,2.086,2.0954,1.9916,2.0954,12440,0
2008-11-11,2.0765,2.1143,1.9444,2.0577,16526,0
2008-11-12,2.0765,2.0765,1.7934,1.8028,21295,0
2008-11-13,1.8406,1.8406,1.7179,1.8217,14515,0
2008-11-14,1.8028,1.8783,1.7934,1.8689,46266,0
2008-11-17,1.8028,1.9066,1.7934,1.8878,16998,0
2008-11-18,1.9066,1.9444,1.8689,1.935,14616,0
2008-11-19,1.9538,1.9633,1.8123,1.8123,40908,0
2008-11-20,1.8406,1.8406,1.6707,1.7556,52708,0
2008-11-21,1.7556,1.8783,1.6518,1.7745,53129,0
2008-11-24,1.7934,1.9066,1.7934,1.9066,27281,0
2008-11-25,1.9822,2.0482,1.8878,2.0482,14641,0
2008-11-26,1.9727,2.2181,1.9727,2.2181,16832,0
2008-11-28,2.2559,2.3408,2.2559,2.3031,8476,0
2008-12-01,2.3408,2.3597,2.0388,2.2181,14167,0
2008-12-02,2.1615,2.3691,2.1615,2.3597,74918,0
2008-12-03,2.3786,2.4163,2.1898,2.2653,36072,0
2008-12-04,2.2181,2.3031,2.2087,2.2087,3793,0
2008-12-05,2.2653,2.3125,2.1426,2.3125,6774,0
2008-12-08,2.3125,2.3975,2.2464,2.322,67499,0
2008-12-09,2.3503,2.3786,2.2653,2.2653,23489,0
2008-12-10,2.322,2.3408,2.2748,2.3408,19337,0
2008-12-11,2.3597,2.4919,2.3597,2.388,42075,0
2008-12-12,2.3503,2.473,2.2936,2.473,11866,0
2008-12-15,2.4352,2.4824,1.9822,2.3031,46449,0
2008-12-16,2.2748,2.3408,2.1143,2.2842,1015493,0
2008-12-17,2.3125,2.5296,2.0671,2.3597,72124,0
2008-12-18,2.4163,2.5013,2.3125,2.3786,29136,0
2008-12-19,2.4069,2.4541,2.322,2.4541,155056,0
2008-12-22,2.5013,2.5013,2.3786,2.4919,35332,0
2008-12-23,2.5013,2.5013,2.3597,2.4541,30505,0
2008-12-24,2.4541,2.4541,2.4163,2.4258,9111,0
2008-12-26,2.4541,2.6146,2.3597,2.4352,47910,0
2008-12-29,2.473,2.473,2.3597,2.4352,37691,0
2008-12-30,2.4635,2.5107,2.3597,2.4824,19840,0
2008-12-31,2.4541,2.5485,2.4069,2.5013,16221,0
2009-01-02,2.5674,2.5674,2.4635,2.4635,29362,0
2009-01-05,2.4635,2.5296,2.4258,2.5296,75309,0
2009-01-06,2.5296,2.539,2.4919,2.5296,41756,0
2009-01-07,2.5202,2.5485,2.4258,2.4635,52707,0
2009-01-08,2.4919,2.5957,2.4541,2.4541,22696,0
2009-01-09,2.4541,2.8222,2.4541,2.7656,117599,0
2009-01-12,2.9166,3.0299,2.7939,2.8788,248922,0
2009-01-13,2.9072,2.9638,2.4635,2.4919,258497,0
2009-01-14,2.5107,2.6995,2.0482,2.2653,204746,0
2009-01-15,2.2842,2.4919,2.2842,2.473,51838,0
2009-01-16,2.5485,2.6146,2.3597,2.5107,51586,0
2009-01-20,2.5107,2.539,2.2653,2.4352,94943,0
2009-01-21,2.3597,2.5296,2.2842,2.5013,59397,0
2009-01-22,2.4258,2.5107,2.2464,2.3408,15781,0
2009-01-23,2.2748,2.3314,2.1237,2.2653,34230,0
2009-01-26,2.322,2.4069,2.1615,2.3691,32125,0
2009-01-27,2.3503,2.4258,2.3314,2.3597,9969,0
2009-01-28,2.4069,2.4541,2.3691,2.4163,10142,0
2009-01-29,2.4635,2.4635,2.4069,2.4635,11230,0
2009-01-30,2.4541,2.4824,2.3691,2.4824,54635,0
2009-02-02,2.4824,2.5296,2.4163,2.5013,17057,0
2009-02-03,2.4541,2.5013,2.4352,2.5013,15364,0
2009-02-04,2.4919,2.539,2.4069,2.539,19685,0
2009-02-05,2.5013,2.6334,2.5013,2.5957,37708,0
2009-02-06,2.6429,2.8222,2.6429,2.7373,74803,0
2009-02-09,2.7845,2.8505,2.7845,2.8316,146389,0
2009-02-10,2.8788,2.9166,2.7561,2.9072,56104,0
2009-02-11,2.926,2.9921,2.6523,2.86,86906,0
2009-02-12,2.8411,2.9449,2.7467,2.926,31323,0
2009-02-13,2.9638,2.9638,2.8788,2.9355,45795,0
2009-02-17,2.9355,3.0015,2.8505,3.0015,40156,0
2009-02-18,3.0676,3.0771,3.0015,3.0676,44291,0
2009-02-19,3.0676,3.1054,2.9921,3.011,28496,0
2009-02-20,2.9638,2.9827,2.7089,2.7184,60209,0
2009-02-23,2.7845,2.9732,2.6901,2.6901,20649,0
2009-02-24,2.6334,2.7184,2.473,2.6995,75411,0
2009-02-25,2.6901,2.7656,2.5674,2.7089,80275,0
2009-02-26,2.7845,2.8033,2.6429,2.7373,42272,0
2009-02-27,2.7561,2.8033,2.7467,2.775,5191,0
2009-03-02,2.7184,2.7467,2.6146,2.7373,42148,0
2009-03-03,2.7845,2.7845,2.6429,2.7373,30332,0
2009-03-04,2.7845,2.7845,2.7184,2.7373,7782,0
2009-03-05,2.7561,2.775,2.6051,2.624,19360,0
2009-03-06,2.6712,2.7278,2.4824,2.6523,12833,0
2009-03-09,2.6806,2.7373,2.6051,2.7278,10603,0
2009-03-10,2.7184,2.7656,2.6429,2.6901,38114,0
2009-03-11,2.6618,2.7939,2.5579,2.7373,11919,0
2009-03-12,2.7373,2.775,2.7089,2.7278,25352,0
2009-03-13,2.7656,2.7656,2.5013,2.7184,11479,0
2009-03-16,2.6995,2.7373,2.6429,2.6806,16236,0
2009-03-17,2.6523,2.926,2.5296,2.926,65627,0
2009-03-18,2.9072,3.0487,2.8788,2.9449,34534,0
2009-03-19,2.9732,3.2942,2.9732,3.2658,47469,0
2009-03-20,3.5396,3.9832,3.4641,3.5207,447401,0
2009-03-23,3.6528,3.7661,3.313,3.6811,162202,0
2009-03-24,3.7283,3.7378,3.6434,3.7378,87191,0
2009-03-25,3.7283,3.7661,3.6717,3.7283,351970,0
2009-03-26,3.7755,4.2664,3.7567,4.2475,229951,0
2009-03-27,4.2852,4.4268,4.172,4.2475,407435,0
2009-03-30,4.2475,4.4268,4.0965,4.323,153444,0
2009-03-31,4.3324,4.6062,4.2664,4.6062,244786,0
2009-04-01,4.6062,4.6722,4.3891,4.5118,274388,0
2009-04-02,4.625,5.0687,4.625,4.7194,597719,0
2009-04-03,4.7194,4.9459,4.7194,4.8799,699985,0
2009-04-06,5.1064,5.4745,4.861,5.2952,918123,0
2009-04-07,5.2857,5.2857,4.3419,5.2857,602338,0
2009-04-08,5.2857,5.4556,4.8421,5.0215,400890,0
2009-04-09,5.4745,5.55,5.2952,5.3801,553272,0
2009-04-13,5.5689,5.8521,5.4273,5.8521,777773,0
2009-04-14,5.8521,5.9937,5.6633,5.8332,564118,0
2009-04-15,5.7105,6.0597,5.6633,5.8898,482494,0
2009-04-16,5.9465,6.1824,5.9465,6.1352,589429,0
2009-04-17,6.1824,6.7016,6.1352,6.6072,959664,0
2009-04-20,6.6072,6.6261,5.2857,5.8804,1598689,0
2009-04-21,5.7294,6.6072,5.4651,6.56,1019541,0
2009-04-22,6.5128,6.7865,5.8993,6.324,1361423,0
2009-04-23,6.4184,6.6072,6.324,6.6072,715477,0
2009-04-24,6.6921,6.7204,6.324,6.5034,698787,0
2009-04-27,6.4184,6.5128,5.8804,6.3712,751277,0
2009-04-28,6.173,6.5128,6.1352,6.4373,541192,0
2009-04-29,6.5034,6.5977,6.4373,6.5411,508478,0
2009-04-30,6.6072,6.6072,6.3712,6.4656,591233,0
2009-05-01,6.4184,6.5222,6.1919,6.3335,372045,0
2009-05-04,6.4184,6.56,6.3712,6.5317,671000,0
2009-05-05,6.4656,6.56,6.3807,6.5034,419549,0
2009-05-06,6.4845,6.5222,6.3618,6.5034,333577,0
2009-05-07,6.5317,6.56,6.475,6.4845,265105,0
2009-05-08,6.5128,6.5128,6.3429,6.3995,243553,0
2009-05-11,6.2863,6.324,5.9465,6.0975,483242,0
2009-05-12,6.0975,6.1258,5.2386,5.635,767613,0
2009-05-13,5.4556,5.484,5.2857,5.4179,337529,0
2009-05-14,5.3707,5.8143,5.1253,5.5028,270321,0
2009-05-15,5.5217,6.1164,5.484,5.8426,344702,0
2009-05-18,5.8238,6.173,5.6916,6.0125,628665,0
2009-05-19,6.0597,6.5411,6.0597,6.4562,733341,0
2009-05-20,6.56,7.0225,6.5505,6.6072,1134407,0
2009-05-21,7.0225,7.787,6.5128,7.2679,2010071,0
2009-05-22,7.4095,7.7398,7.2679,7.5888,632540,0
2009-05-26,7.4756,7.787,7.4095,7.6171,675656,0
2009-05-27,7.6738,7.7398,7.5511,7.636,443535,0
2009-05-28,7.5983,7.7398,6.5128,7.5983,1074138,0
2009-05-29,7.5983,7.5983,7.183,7.5322,284544,0
2009-06-01,7.6926,8.9575,7.636,8.6177,858195,0
2009-06-02,8.7309,9.2029,8.2212,9.099,777677,0
2009-06-03,9.2406,9.2406,8.6082,8.9103,501272,0
2009-06-04,8.9669,9.1368,8.797,8.9858,272214,0
2009-06-05,9.1745,9.184,8.9008,9.0235,312931,0
2009-06-08,9.0141,9.0235,7.6926,8.4006,996197,0
2009-06-09,8.4006,8.9386,7.9475,8.6082,518436,0
2009-06-10,8.7404,8.7781,8.4949,8.5516,331864,0
2009-06-11,8.5988,8.7026,8.4666,8.5138,390729,0
2009-06-12,8.5138,8.6271,8.4478,8.5138,301709,0
2009-06-15,8.41,8.4289,7.787,8.1929,434833,0
2009-06-16,8.1363,8.4949,7.7965,7.9853,359757,0
2009-06-17,7.9758,8.3439,7.872,8.259,362554,0
2009-06-18,8.2118,8.5327,8.0513,8.5044,428440,0
2009-06-19,8.8064,8.9103,8.5233,8.8347,514865,0
2009-06-22,8.5893,8.6365,8.1174,8.3439,690910,0
2009-06-23,8.3062,8.4478,8.108,8.2118,353663,0
2009-06-24,8.259,8.712,8.259,8.5327,431953,0
2009-06-25,8.561,9.3822,8.4478,9.3822,609689,0
2009-06-26,9.675,10.562,9.4388,10.222,4040711,0
2009-06-29,10.449,11.355,10.373,11.213,1411405,0
2009-06-30,11.317,11.799,10.826,11.336,1169158,0
2009-07-01,11.279,11.327,10.392,10.581,1427501,0
2009-07-02,10.269,10.845,9.703,10.807,1014428,0
2009-07-06,10.59,10.807,9.816,10.364,987216,0
2009-07-07,10.241,10.515,10.033,10.175,420717,0
2009-07-08,10.166,10.373,9.835,10.128,482456,0
2009-07-09,10.128,10.373,9.958,10.213,270230,0
2009-07-10,10.071,10.279,9.92,10.194,217562,0
2009-07-13,10.081,10.534,9.769,10.515,539002,0
2009-07-14,10.581,10.968,10.402,10.892,340805,0
2009-07-15,11.147,11.657,11.043,11.553,520350,0
2009-07-16,11.61,11.666,11.261,11.572,443083,0
2009-07-17,11.657,11.855,11.383,11.714,325877,0
2009-07-20,11.893,12.318,11.78,12.27,547115,0
2009-07-21,12.601,12.837,12.044,12.742,1008981,0
2009-07-22,12.62,13.224,12.478,12.79,701008,0
2009-07-23,12.978,14.149,12.837,13.611,1055198,0
2009-07-24,13.686,13.856,13.092,13.413,521072,0
2009-07-27,13.686,13.715,13.309,13.394,423132,0
2009-07-28,13.262,13.356,11.61,12.44,1653789,0
2009-07-29,12.195,12.686,12.035,12.45,360617,0
2009-07-30,12.601,13.054,12.591,12.78,397375,0
2009-07-31,12.846,13.375,12.837,13.035,345731,0
2009-08-03,13.365,13.592,13.129,13.441,450349,0
2009-08-04,13.441,14.857,13.441,14.536,1072661,0
2009-08-05,14.677,14.847,13.233,13.564,1132289,0
2009-08-06,13.63,13.979,12.648,12.761,679037,0
2009-08-07,12.969,13.309,12.818,13.12,440701,0
2009-08-10,13.12,13.403,12.875,12.969,280735,0
2009-08-11,12.931,13.007,11.799,12.252,871199,0
2009-08-12,12.167,12.573,11.874,12.459,379989,0
2009-08-13,12.506,12.837,12.365,12.431,196792,0
2009-08-14,12.308,12.318,11.374,11.714,650630,0
2009-08-17,10.458,11.006,9.571,10.656,1176050,0
2009-08-18,10.656,10.855,10.307,10.553,534093,0
2009-08-19,10.364,11.147,9.911,11.025,471511,0
2009-08-20,11.025,11.629,10.968,11.317,415791,0
2009-08-21,11.553,11.563,10.807,10.949,548619,0
2009-08-24,10.864,11.298,10.864,11.194,333696,0
2009-08-25,11.232,11.978,11.091,11.827,643768,0
2009-08-26,13.214,13.498,12.469,12.78,1679514,0
2009-08-27,13.016,13.658,12.799,13.62,837722,0
2009-08-28,13.903,14.196,13.177,13.347,799027,0
2009-08-31,13.224,13.582,12.582,13.365,473064,0
2009-09-01,13.177,13.686,12.639,12.79,480611,0
2009-09-02,12.657,12.742,12.27,12.554,334974,0
2009-09-03,12.629,12.997,12.355,12.95,279251,0
2009-09-04,13.026,13.205,12.903,13.063,170206,0
2009-09-08,13.214,13.214,12.856,13.101,215398,0
2009-09-09,13.158,13.214,12.997,13.186,199499,0
2009-09-10,13.214,13.347,13.111,13.177,199357,0
2009-09-11,13.262,13.262,12.62,12.705,340224,0
2009-09-14,12.516,12.79,11.619,12.695,358111,0
2009-09-15,12.469,12.837,12.393,12.478,341169,0
2009-09-16,12.459,12.724,12.138,12.469,240689,0
2009-09-17,12.355,12.61,12.176,12.554,312275,0
2009-09-18,12.582,13.101,12.554,12.941,513116,0
2009-09-21,12.978,13.044,12.657,12.865,163378,0
2009-09-22,12.95,13.45,12.752,13.28,242718,0
2009-09-23,13.403,13.413,12.903,12.978,198201,0
2009-09-24,12.978,13.224,12.733,13.12,440803,0
2009-09-25,13.073,13.177,12.978,13.007,269670,0
2009-09-28,12.997,13.498,12.969,13.252,182758,0
2009-09-29,13.214,13.403,13.063,13.262,147115,0
2009-09-30,13.224,13.715,12.978,13.45,428607,0
2009-10-01,13.262,13.752,12.941,12.978,305387,0
2009-10-02,12.573,13.092,12.337,13.082,473805,0
2009-10-05,13.092,13.375,12.978,13.214,288964,0
2009-10-06,13.28,13.46,13.139,13.422,139453,0
2009-10-07,13.431,13.498,13.309,13.431,197002,0
2009-10-08,13.45,13.941,13.328,13.62,514834,0
2009-10-09,13.62,13.941,13.611,13.922,226504,0
2009-10-12,13.979,14.12,13.932,14.017,300040,0
2009-10-13,14.017,14.064,13.734,13.932,171543,0
2009-10-14,14.102,14.139,13.762,13.903,120825,0
2009-10-15,13.875,14.205,13.686,14.168,308875,0
2009-10-16,14.045,14.111,13.677,13.951,149614,0
2009-10-19,13.922,13.96,13.507,13.686,147542,0
2009-10-20,13.734,13.828,12.978,13.422,262278,0
2009-10-21,13.375,13.526,12.865,12.978,415595,0
2009-10-22,12.997,13.044,12.459,12.714,330986,0
2009-10-23,12.742,12.827,12.488,12.676,199916,0
2009-10-26,12.648,12.96,12.601,12.837,265246,0
2009-10-27,12.912,12.912,11.799,11.855,530424,0
2009-10-28,11.77,11.827,10.619,11.091,391446,0
2009-10-29,11.119,11.94,11.015,11.846,220611,0
2009-10-30,11.714,11.997,11.6,11.874,306982,0
2009-11-02,11.874,12.299,11.459,11.978,270123,0
2009-11-03,11.968,11.987,11.629,11.978,187130,0
2009-11-04,12.082,12.318,11.968,12.006,138973,0
2009-11-05,12.129,12.28,12.006,12.242,180946,0
2009-11-06,12.053,12.648,11.902,12.355,127916,0
2009-11-09,12.403,12.818,12.129,12.412,190216,0
2009-11-10,12.355,12.403,11.997,12.138,176528,0
2009-11-11,12.261,12.639,12.11,12.195,138483,0
2009-11-12,12.11,12.27,11.968,11.997,171441,0
2009-11-13,12.082,12.148,11.874,11.968,129358,0
2009-11-16,11.987,12.365,11.978,12.214,135444,0
2009-11-17,12.28,12.742,12.28,12.582,299330,0
2009-11-18,12.639,12.639,12.412,12.488,229161,0
2009-11-19,12.488,12.695,12.384,12.535,340804,0
2009-11-20,13.044,14.866,12.884,14.838,1971109,0
2009-11-23,15.055,15.706,14.781,15.31,611193,0
2009-11-24,15.3,15.31,14.564,14.668,256859,0
2009-11-25,14.734,15.093,14.177,14.847,321247,0
2009-11-27,14.234,14.564,14.102,14.338,168173,0
2009-11-30,14.413,14.507,13.828,14.375,272321,0
2009-12-01,14.526,14.857,14.309,14.611,322023,0
2009-12-02,14.63,15.045,14.583,14.876,225310,0
2009-12-03,14.951,14.998,14.234,14.3,300961,0
2009-12-04,14.47,14.961,14.47,14.772,256851,0
2009-12-07,14.838,14.961,14.621,14.838,105440,0
2009-12-08,14.734,14.989,14.47,14.904,241388,0
2009-12-09,14.819,14.951,14.592,14.894,197715,0
2009-12-10,14.819,16.15,14.772,15.838,995340,0
2009-12-11,16.131,17.198,16.046,17.084,871189,0
2009-12-14,17.301,18.17,16.99,17.887,1025188,0
2009-12-15,17.924,17.924,17.009,17.188,472727,0
2009-12-16,17.311,17.783,17.292,17.434,298861,0
2009-12-17,17.462,17.462,16.811,16.962,323546,0
2009-12-18,17.065,17.349,15.706,15.952,570688,0
2009-12-21,16.112,17.358,15.895,17.311,346533,0
2009-12-22,17.367,17.575,16.905,17.216,273923,0
2009-12-23,17.235,17.424,16.792,16.99,140297,0
2009-12-24,16.943,16.952,16.584,16.773,70376,0
2009-12-28,16.754,17.056,16.622,16.801,117448,0
2009-12-29,16.688,16.688,16.046,16.159,154158,0
2009-12-30,16.093,16.509,16.093,16.499,118568,0
2009-12-31,16.405,16.556,16.31,16.395,117606,0
2010-01-04,16.471,17.207,16.471,16.99,420677,0
2010-01-05,16.82,16.99,16.301,16.839,222692,0
2010-01-06,16.999,17.934,16.688,16.726,345730,0
2010-01-07,16.811,17.434,16.263,16.414,172201,0
2010-01-08,16.386,16.461,16.159,16.442,116825,0
2010-01-11,16.442,16.442,15.857,16.055,267018,0
2010-01-12,15.904,16.046,15.253,15.489,266571,0
2010-01-13,15.499,16.263,15.499,16.216,219665,0
2010-01-14,16.254,16.357,15.923,16.027,118670,0
2010-01-15,16.103,16.263,15.584,15.716,188608,0
2010-01-19,15.697,16.357,15.536,15.621,234205,0
2010-01-20,15.565,15.612,15.149,15.234,297683,0
2010-01-21,15.291,15.508,13.818,14.526,704491,0
2010-01-22,14.451,15.546,14.272,14.687,336224,0
2010-01-25,14.819,15.291,14.819,14.97,193195,0
2010-01-26,14.951,15.036,14.611,14.63,235796,0
2010-01-27,14.536,14.923,14.46,14.743,154842,0
2010-01-28,14.828,15.064,14.536,14.621,123380,0
2010-01-29,14.621,14.828,14.451,14.592,246782,0
2010-02-01,14.592,14.611,14.017,14.507,320043,0
2010-02-02,14.498,14.64,14.272,14.319,313436,0
2010-02-03,14.328,14.677,14.083,14.12,132427,0
2010-02-04,14.12,14.281,13.696,13.705,181263,0
2010-02-05,13.696,13.894,13.299,13.649,150486,0
2010-02-08,13.667,13.913,13.356,13.403,118879,0
2010-02-09,13.507,14.12,13.337,14.083,134139,0
2010-02-10,13.998,14.347,13.856,14.3,157687,0
2010-02-11,14.319,15.753,14.319,15.716,246231,0
2010-02-12,15.687,16.046,15.555,15.735,182779,0
2010-02-16,15.904,16.527,15.329,16.518,186949,0
2010-02-17,16.556,16.933,16.471,16.678,206807,0
2010-02-18,16.66,16.669,16.339,16.622,128312,0
2010-02-19,16.612,16.612,16.103,16.235,116126,0
2010-02-22,16.282,16.471,15.706,15.706,126202,0
2010-02-23,15.735,15.735,15.093,15.584,165162,0
2010-02-24,15.612,15.98,15.376,15.753,125054,0
2010-02-25,15.565,15.753,15.206,15.735,85048,0
2010-02-26,15.735,15.782,15.376,15.631,83208,0
2010-03-01,15.716,16.216,15.631,15.923,151236,0
2010-03-02,15.904,16.169,15.706,15.706,238588,0
2010-03-03,15.753,16.273,15.753,16.263,176646,0
2010-03-04,16.386,17.198,16.263,16.99,485186,0
2010-03-05,17.037,18.019,17.037,17.754,520775,0
2010-03-08,18.075,18.859,17.651,17.688,480360,0
2010-03-09,17.896,17.915,17.349,17.603,291977,0
2010-03-10,17.707,18,17.434,17.5,249666,0
2010-03-11,17.877,18.528,17.481,18.415,745283,0
2010-03-12,19.869,20.246,18.708,18.981,1271091,0
2010-03-15,19.435,19.444,18.793,19.142,540059,0
2010-03-16,19.302,20.058,18.991,20.001,731509,0
2010-03-17,20.105,20.85,20.058,20.237,474411,0
2010-03-18,20.199,20.256,19.68,19.963,271272,0
2010-03-19,19.935,19.944,18.887,18.944,331150,0
2010-03-22,18.623,19.84,18.226,19.614,367232,0
2010-03-23,19.774,20.18,19.576,20.086,171410,0
2010-03-24,20.029,20.114,19.718,19.859,201006,0
2010-03-25,19.916,20.577,19.831,20.058,241522,0
2010-03-26,20.095,20.511,19.973,20.039,302239,0
2010-03-29,20.416,20.416,19.784,19.822,235120,0
2010-03-30,19.812,20.35,19.727,20.303,225358,0
2010-03-31,19.888,20.539,19.803,19.822,201890,0
2010-04-01,19.963,20.039,19.236,19.68,231675,0
2010-04-05,19.708,20.152,19.652,20.067,182752,0
2010-04-06,19.982,21.058,19.831,21.011,246463,0
2010-04-07,21.067,21.388,20.662,21.049,318441,0
2010-04-08,21.049,22.625,20.832,21.775,526751,0
2010-04-09,21.841,22.059,21.303,21.728,253799,0
2010-04-12,21.955,23.371,21.804,22.54,511196,0
2010-04-13,22.559,22.861,22.134,22.21,384221,0
2010-04-14,22.276,22.889,22.276,22.587,200211,0
2010-04-15,22.719,23.116,22.578,22.634,180679,0
2010-04-16,22.634,22.993,21.898,22.512,224918,0
2010-04-19,22.502,22.795,22.021,22.512,248608,0
2010-04-20,22.597,22.672,22.276,22.455,219025,0
2010-04-21,22.455,22.7,22.417,22.587,180427,0
2010-04-22,22.313,23.04,22.276,22.908,264412,0
2010-04-23,22.87,23.22,22.663,23.078,221074,0
2010-04-26,23.248,23.956,23.125,23.153,222466,0
2010-04-27,23.144,23.153,21.851,22.049,308394,0
2010-04-28,22.125,22.238,21.615,21.992,300552,0
2010-04-29,22.096,22.653,21.992,22.653,253834,0
2010-04-30,22.795,23.04,21.001,21.02,259966,0
2010-05-03,21.285,22.53,21.256,22.323,187450,0
2010-05-04,22.049,22.162,21.237,21.624,291215,0
2010-05-05,21.351,21.813,20.256,20.973,290698,0
2010-05-06,20.907,21.502,16.178,20.067,396591,0
2010-05-07,19.963,20.142,19,19.671,327970,0
2010-05-10,21.332,21.653,20.076,20.737,229354,0
2010-05-11,20.36,21.539,20.105,21.436,189515,0
2010-05-12,21.426,22.295,20.954,22.21,249932,0
2010-05-13,22.285,22.512,21.775,21.908,149306,0
2010-05-14,21.747,21.851,21.322,21.624,154747,0
2010-05-17,21.738,22.191,21.454,21.738,219751,0
2010-05-18,21.426,22.54,20.803,21.483,1057082,0
2010-05-19,21.351,21.785,20.293,20.643,352583,0
2010-05-20,20.048,20.076,19.133,19.416,304741,0
2010-05-21,18.934,20.68,18.925,20.256,209565,0
2010-05-24,20.142,20.388,19.822,19.973,116653,0
2010-05-25,19.293,20.388,18.708,20.237,171416,0
2010-05-26,20.529,21.03,20.161,20.36,257349,0
2010-05-27,21.001,21.001,20.312,20.728,135021,0
2010-05-28,20.577,20.841,20.076,20.312,118658,0
2010-06-01,20.142,20.463,19.822,19.906,217831,0
2010-06-02,19.944,20.36,19.746,20.039,320628,0
2010-06-03,20.105,21.049,20.105,20.907,189375,0
2010-06-04,20.152,20.529,20.02,20.237,205365,0
2010-06-07,20.303,20.662,19.095,19.114,138692,0
2010-06-08,19.161,19.274,17.452,17.99,297926,0
2010-06-09,18.198,19.227,18.189,18.906,291013,0
2010-06-10,19.34,19.34,18.595,19.142,277156,0
2010-06-11,18.878,19.586,18.717,19.34,141778,0
2010-06-14,19.614,19.954,19.444,19.727,235568,0
2010-06-15,19.822,19.822,19.444,19.52,184697,0
2010-06-16,19.387,19.406,18.821,18.972,157490,0
2010-06-17,19.189,19.189,18.595,18.915,114029,0
2010-06-18,18.953,19.35,18.83,19.038,124797,0
2010-06-21,19.35,19.35,18.189,18.33,142915,0
2010-06-22,18.462,18.623,17.131,17.207,352060,0
2010-06-23,17.084,17.972,16.782,17.802,186049,0
2010-06-24,17.764,17.764,16.527,16.556,244205,0
2010-06-25,16.584,16.952,16.074,16.943,700539,0
2010-06-28,16.867,16.98,16.357,16.48,202667,0
2010-06-29,16.046,16.254,15.074,15.527,432228,0
2010-06-30,15.404,16.074,15.14,15.933,267837,0
2010-07-01,15.886,15.886,15.121,15.272,231138,0
2010-07-02,15.385,15.423,14.687,14.998,226693,0
2010-07-06,15.197,15.423,13.998,14.092,205112,0
2010-07-07,14.092,14.564,14.036,14.526,249572,0
2010-07-08,14.696,14.998,14.507,14.791,121064,0
2010-07-09,14.706,15.546,14.63,15.404,145271,0
2010-07-12,15.3,15.65,14.961,15.319,89889,0
2010-07-13,15.574,16.178,15.499,16.055,143859,0
2010-07-14,16.046,16.593,15.687,16.452,150928,0
2010-07-15,16.556,16.641,16.018,16.244,145240,0
2010-07-16,16.093,16.122,15.612,15.81,380741,0
2010-07-19,15.829,15.942,15.574,15.829,151323,0
2010-07-20,15.565,16.206,15.187,16.159,74944,0
2010-07-21,16.339,16.395,15.64,16.008,147833,0
2010-07-22,16.131,16.575,16.122,16.414,294545,0
2010-07-23,16.376,16.848,16.037,16.82,190577,0
2010-07-26,16.943,17.273,16.546,17.254,132899,0
2010-07-27,17.424,17.651,16.735,16.839,190659,0
2010-07-28,16.669,16.716,15.961,16.14,168613,0
2010-07-29,16.225,16.348,15.612,15.791,245773,0
2010-07-30,15.527,16.291,15.442,15.914,77804,0
2010-08-02,16.197,17.434,16.15,17.179,356269,0
2010-08-03,17.131,17.141,16.433,16.678,163673,0
2010-08-04,16.82,16.952,16.244,16.282,136371,0
2010-08-05,16.084,16.282,15.867,15.98,104424,0
2010-08-06,15.791,16.046,15.3,15.791,59444,0
2010-08-09,15.952,16.018,15.697,15.81,95039,0
2010-08-10,16.735,16.971,16.386,16.442,624406,0
2010-08-11,16.122,16.461,16.065,16.169,247281,0
2010-08-12,15.904,16.339,15.904,16.15,218895,0
2010-08-13,16.037,16.122,15.81,15.857,125965,0
2010-08-16,15.735,15.904,15.3,15.432,1699178,0
2010-08-17,15.574,15.697,15.253,15.602,295651,0
2010-08-18,15.565,16.065,15.423,15.98,202976,0
2010-08-19,15.923,16.395,15.14,15.319,265873,0
2010-08-20,14.102,14.102,10.628,11.468,5479708,0
2010-08-23,11.487,11.487,10.694,10.779,1475108,0
2010-08-24,10.581,10.666,10.392,10.571,1406833,0
2010-08-25,10.515,10.93,10.175,10.911,701478,0
2010-08-26,10.93,11.119,10.666,10.723,523859,0
2010-08-27,10.855,10.94,10.524,10.902,322204,0
2010-08-30,10.911,10.911,10.524,10.524,340830,0
2010-08-31,10.477,10.911,10.288,10.77,541343,0
2010-09-01,10.949,11.289,10.864,11.194,509921,0
2010-09-02,11.176,11.685,11.128,11.6,376453,0
2010-09-03,11.742,11.883,11.421,11.742,309734,0
2010-09-07,11.742,11.789,11.459,11.544,273087,0
2010-09-08,11.61,12.148,11.61,12.138,652261,0
2010-09-09,12.27,12.27,11.6,11.685,230129,0
2010-09-10,11.704,11.846,11.638,11.78,162236,0
2010-09-13,11.883,11.978,11.676,11.855,241555,0
2010-09-14,11.902,12.242,11.902,12.214,194734,0
2010-09-15,12.186,12.469,12.053,12.393,164798,0
2010-09-16,12.365,12.591,11.921,12.025,221674,0
2010-09-17,12.233,12.45,11.855,12.101,316774,0
2010-09-20,12.167,12.525,11.95,12.488,261867,0
2010-09-21,12.497,12.639,12.252,12.62,229327,0
2010-09-22,12.516,12.724,12.337,12.639,185084,0
2010-09-23,12.535,12.724,12.233,12.403,224433,0
2010-09-24,12.601,13.205,12.591,13.129,159952,0
2010-09-27,13.092,13.129,12.884,12.997,139434,0
2010-09-28,13.073,13.252,12.695,13.205,282663,0
2010-09-29,13.12,13.262,12.884,13.12,194010,0
2010-09-30,13.243,13.243,12.988,13.082,179289,0
2010-10-01,13.186,13.384,13.139,13.195,230430,0
2010-10-04,13.195,13.375,12.657,12.808,189555,0
2010-10-05,13.007,13.186,12.808,13.073,369710,0
2010-10-06,13.063,13.205,12.978,13.177,130625,0
2010-10-07,12.78,13.082,12.61,12.969,301353,0
2010-10-08,12.997,13.139,12.705,12.856,162773,0
2010-10-11,12.846,12.875,12.554,12.61,250531,0
2010-10-12,12.525,12.733,12.337,12.563,263421,0
2010-10-13,12.629,12.733,12.459,12.676,241695,0
2010-10-14,12.639,12.808,12.393,12.695,184350,0
2010-10-15,12.865,12.865,12.337,12.469,290191,0
2010-10-18,12.544,12.742,12.384,12.705,119912,0
2010-10-19,12.657,12.799,12.129,12.289,197405,0
2010-10-20,12.431,12.525,12.27,12.337,151832,0
2010-10-21,12.45,12.554,12.138,12.308,223685,0
2010-10-22,12.308,12.535,12.204,12.44,384443,0
2010-10-25,12.591,12.808,12.412,12.695,196716,0
2010-10-26,12.648,12.846,12.629,12.705,159376,0
2010-10-27,12.62,12.752,12.459,12.714,181808,0
2010-10-28,12.837,12.837,12.44,12.733,223706,0
2010-10-29,12.714,12.827,12.525,12.695,235763,0
2010-11-01,12.742,12.771,12.346,12.374,235272,0
2010-11-02,12.582,12.997,12.45,12.818,294111,0
2010-11-03,12.818,12.893,12.431,12.61,129233,0
2010-11-04,12.884,12.893,12.563,12.724,170483,0
2010-11-05,12.676,12.808,12.393,12.45,187764,0
2010-11-08,12.355,12.639,12.252,12.27,679635,0
2010-11-09,12.318,12.403,12.072,12.167,506175,0
2010-11-10,12.167,12.27,11.893,12.025,262486,0
2010-11-11,11.855,12.289,11.855,12.27,252744,0
2010-11-12,12.129,12.223,11.676,11.685,172103,0
2010-11-15,11.761,12.091,11.6,11.855,241507,0
2010-11-16,11.732,11.902,11.563,11.742,242309,0
2010-11-17,11.751,11.883,11.6,11.808,118846,0
2010-11-18,12.016,12.308,11.921,12.28,286826,0
2010-11-19,10.619,11.1,10.024,10.185,2543180,0
2010-11-22,10.194,10.666,10.194,10.581,725104,0
2010-11-23,10.411,10.93,10.402,10.93,369166,0
2010-11-24,11.119,11.506,11.119,11.383,387462,0
2010-11-26,11.327,11.572,11.157,11.317,111215,0
2010-11-29,11.242,11.44,11.072,11.364,351114,0
2010-11-30,11.204,11.393,11.204,11.289,712097,0
2010-12-01,11.478,11.827,11.279,11.327,341209,0
2010-12-02,11.327,11.421,11.157,11.327,357831,0
2010-12-03,11.817,13.158,11.61,13.111,1423166,0
2010-12-06,13.177,13.564,12.695,12.903,643758,0
2010-12-07,13.101,13.262,12.657,12.79,351253,0
2010-12-08,12.856,12.903,12.554,12.648,213796,0
2010-12-09,12.742,12.95,12.61,12.648,215187,0
2010-12-10,12.799,12.865,12.365,12.629,248427,0
2010-12-13,12.648,12.818,12.488,12.554,204790,0
2010-12-14,12.554,12.554,12.006,12.308,307726,0
2010-12-15,12.289,12.478,12.195,12.252,183475,0
2010-12-16,12.242,12.365,12.035,12.091,174571,0
2010-12-17,11.959,12.167,11.902,12.072,254554,0
2010-12-20,12.035,12.27,11.997,12.053,215264,0
2010-12-21,12.11,12.223,11.846,12.035,276228,0
2010-12-22,12.11,12.242,11.921,12.138,175188,0
2010-12-23,12.176,13.016,12.044,13.016,712190,0
2010-12-27,13.054,13.828,13.054,13.384,463532,0
2010-12-28,13.45,13.554,12.931,13.271,284252,0
2010-12-29,13.337,13.488,12.969,13.111,137309,0
2010-12-30,13.035,13.469,13.035,13.413,146872,0
2010-12-31,13.337,13.526,13.177,13.243,160398,0
2011-01-03,13.195,13.403,13.101,13.271,166332,0
2011-01-04,13.271,13.29,12.761,13.214,270664,0
2011-01-05,13.158,13.611,13.101,13.611,217230,0
2011-01-06,13.667,13.913,13.498,13.809,593192,0
2011-01-07,13.592,13.592,13.101,13.526,1410247,0
2011-01-10,13.413,13.431,13.167,13.243,127438,0
2011-01-11,13.214,13.299,12.969,13.177,483191,0
2011-01-12,13.243,13.356,13.054,13.299,221714,0
2011-01-13,13.252,13.913,13.129,13.856,215026,0
2011-01-14,13.856,13.922,13.639,13.856,197440,0
2011-01-18,13.715,13.922,13.564,13.894,171017,0
2011-01-19,13.866,13.866,13.592,13.696,276924,0
2011-01-20,13.592,13.79,13.422,13.441,243310,0
2011-01-21,13.413,13.611,13.28,13.394,142406,0
2011-01-24,13.384,13.488,13.28,13.413,143394,0
2011-01-25,13.413,13.413,12.988,13.044,131706,0
2011-01-26,13.139,13.252,12.922,13.158,94383,0
2011-01-27,13.177,13.28,12.988,13.12,90103,0
2011-01-28,13.054,13.101,12.648,12.724,165545,0
2011-01-31,12.856,12.856,12.384,12.497,134805,0
2011-02-01,12.62,12.912,12.488,12.912,111326,0
2011-02-02,12.818,13.092,12.771,12.997,139558,0
2011-02-03,12.96,13.082,12.61,12.988,116387,0
2011-02-04,12.893,12.95,12.752,12.827,139613,0
2011-02-07,12.865,13.262,12.705,13.233,103901,0
2011-02-08,13.224,13.394,13.214,13.356,95769,0
2011-02-09,13.28,13.347,13.205,13.271,85540,0
2011-02-10,13.177,13.384,13.177,13.375,64382,0
2011-02-11,13.299,13.752,13.233,13.724,105672,0
2011-02-14,13.762,14.649,13.752,14.432,265939,0
2011-02-15,14.347,14.725,14.168,14.574,196194,0
2011-02-16,14.555,14.743,14.366,14.743,139037,0
2011-02-18,14.951,14.961,14.762,14.857,65657,0
2011-02-22,14.706,14.734,14.319,14.338,167294,0
2011-02-23,14.375,14.375,13.686,13.885,178453,0
2011-02-24,13.941,14.281,13.866,14.149,98782,0
2011-02-25,14.187,14.507,14.102,14.507,61146,0
2011-02-28,14.489,14.574,14.243,14.423,101992,0
2011-03-01,14.498,14.498,14.102,14.158,60847,0
2011-03-02,14.139,14.479,14.139,14.385,85917,0
2011-03-03,14.356,14.63,14.338,14.63,106312,0
2011-03-04,14.63,14.63,14.319,14.621,110225,0
2011-03-07,14.621,14.687,14.47,14.574,156347,0
2011-03-08,14.536,15.036,14.347,14.932,127638,0
2011-03-09,14.923,14.998,14.432,14.47,163390,0
2011-03-10,14.272,14.385,13.356,13.582,687912,0
2011-03-11,13.564,13.8,13.403,13.743,228755,0
2011-03-14,13.545,13.922,13.545,13.686,216301,0
2011-03-15,13.582,13.752,13.403,13.667,181431,0
2011-03-16,13.639,13.762,13.488,13.677,92098,0
2011-03-17,13.847,13.903,13.413,13.479,113971,0
2011-03-18,13.554,13.96,13.347,13.913,229081,0
2011-03-21,14.064,14.13,13.752,13.885,113543,0
2011-03-22,13.913,13.913,13.667,13.686,86985,0
2011-03-23,13.63,14.054,13.479,13.979,45353,0
2011-03-24,14.045,14.158,13.856,14.092,55585,0
2011-03-25,14.026,14.385,14.026,14.328,95976,0
2011-03-28,14.356,14.611,14.262,14.356,87959,0
2011-03-29,14.328,14.517,14.205,14.489,55139,0
2011-03-30,14.413,14.602,14.394,14.517,75146,0
2011-03-31,14.441,14.611,14.319,14.574,69081,0
2011-04-01,14.602,14.706,14.328,14.404,60319,0
2011-04-04,14.574,14.583,14.215,14.319,71954,0
2011-04-05,14.272,14.536,13.932,14.423,78143,0
2011-04-06,14.517,14.706,14.404,14.555,69838,0
2011-04-07,14.63,14.762,14.281,14.63,62689,0
2011-04-08,14.725,14.8,14.196,14.234,63668,0
2011-04-11,14.187,14.385,14.12,14.139,69221,0
2011-04-12,13.979,14.328,13.941,13.969,58829,0
2011-04-13,14.026,14.12,13.705,14.083,76753,0
2011-04-14,13.969,14.102,13.781,13.866,113290,0
2011-04-15,13.913,14.196,13.724,14.026,128457,0
2011-04-18,13.809,13.866,13.554,13.696,115317,0
2011-04-19,13.743,13.771,13.535,13.762,83222,0
2011-04-20,13.998,14.177,13.781,14.177,86515,0
2011-04-21,14.328,14.451,14.026,14.234,55021,0
2011-04-25,14.092,14.215,13.96,14.092,46379,0
2011-04-26,14.083,14.536,13.96,14.385,81613,0
2011-04-27,14.47,14.564,14.102,14.498,83767,0
2011-04-28,14.47,14.47,14.139,14.187,51497,0
2011-04-29,14.328,14.328,14.102,14.243,164413,0
2011-05-02,14.3,14.3,13.932,14.12,80315,0
2011-05-03,14.092,14.253,14.007,14.205,91571,0
2011-05-04,14.224,14.243,13.885,14.102,156304,0
2011-05-05,14.064,15.064,13.818,14.668,359808,0
2011-05-06,14.979,15.281,14.715,14.904,191634,0
2011-05-09,14.847,15.102,14.847,14.961,190941,0
2011-05-10,15.017,15.319,14.961,15.244,229205,0
2011-05-11,15.244,15.244,14.715,14.923,73698,0
2011-05-12,14.838,15.045,14.781,14.904,65411,0
2011-05-13,14.913,14.942,14.536,14.555,99970,0
2011-05-16,14.432,14.536,13.932,13.941,154429,0
2011-05-17,13.903,14.149,13.809,13.96,94429,0
2011-05-18,13.969,14.102,13.752,13.969,113882,0
2011-05-19,14.187,14.187,13.743,14.111,73751,0
2011-05-20,12.818,12.837,12.299,12.742,850319,0
2011-05-23,12.422,12.422,12.148,12.308,295844,0
2011-05-24,12.27,12.554,12.195,12.346,224265,0
2011-05-25,12.299,12.648,12.214,12.374,162546,0
2011-05-26,12.289,12.355,12.138,12.252,152389,0
2011-05-27,12.289,12.403,12.176,12.318,73573,0
2011-05-31,12.459,12.459,12.072,12.327,224005,0
2011-06-01,12.261,12.374,11.61,11.638,271079,0
2011-06-02,11.629,11.732,10.807,11.194,540545,0
2011-06-03,10.977,11.421,10.949,11.327,310958,0
2011-06-06,11.345,11.487,11.072,11.091,183509,0
2011-06-07,11.251,11.44,11.166,11.185,135544,0
2011-06-08,11.147,11.251,10.902,10.93,135890,0
2011-06-09,10.996,11.176,10.93,10.968,62355,0
2011-06-10,10.902,11.128,10.666,10.996,172905,0
2011-06-13,11.053,11.11,10.864,11.015,171255,0
2011-06-14,11.176,11.515,11.081,11.374,72743,0
2011-06-15,11.355,11.383,10.59,10.949,109073,0
2011-06-16,10.638,11.213,10.628,11.062,91899,0
2011-06-17,11.072,11.478,11.072,11.27,171481,0
2011-06-20,11.213,11.704,11.213,11.563,99227,0
2011-06-21,11.704,11.978,11.61,11.789,79930,0
2011-06-22,11.732,11.865,11.345,11.345,82877,0
2011-06-23,11.204,11.666,11.11,11.638,134705,0
2011-06-24,11.629,11.685,11.279,11.525,614559,0
2011-06-27,11.553,11.723,11.393,11.468,65068,0
2011-06-28,11.496,11.496,11.298,11.468,113944,0
2011-06-29,11.544,11.544,11.185,11.317,50212,0
2011-06-30,11.327,11.345,11.298,11.345,72411,0
2011-07-01,11.317,11.657,11.185,11.534,99654,0
2011-07-05,11.515,11.515,11.1,11.327,176805,0
2011-07-06,11.279,11.345,11.119,11.289,55214,0
2011-07-07,11.421,11.742,11.383,11.723,138624,0
2011-07-08,11.572,11.714,11.402,11.496,566870,0
2011-07-11,11.138,11.496,11.128,11.213,110723,0
2011-07-12,11.194,11.279,10.77,10.845,196850,0
2011-07-13,10.94,11.138,10.864,10.977,113938,0
2011-07-14,10.968,10.968,10.666,10.732,310249,0
2011-07-15,10.76,10.826,10.524,10.741,189915,0
2011-07-18,10.694,10.76,10.468,10.609,164486,0
2011-07-19,10.666,10.845,10.392,10.76,249211,0
2011-07-20,10.76,11.034,10.619,10.638,64506,0
2011-07-21,10.694,10.798,10.628,10.723,280553,0
2011-07-22,10.732,10.902,10.562,10.571,81973,0
2011-07-25,10.43,10.609,10.43,10.534,105127,0
2011-07-26,10.505,10.76,10.505,10.543,46795,0
2011-07-27,10.505,10.524,10.241,10.402,113462,0
2011-07-28,10.477,10.647,10.26,10.298,51595,0
2011-07-29,10.392,10.487,10.015,10.185,82258,0
2011-08-01,10.279,10.279,10.005,10.043,122781,0
2011-08-02,9.996,10.005,9.769,9.798,176260,0
2011-08-03,9.92,10.128,9.543,9.892,130269,0
2011-08-04,9.713,9.977,9.4577,9.4577,138128,0
2011-08-05,9.543,9.58,8.5705,9.2312,225744,0
2011-08-08,9.1274,9.2689,8.2967,8.2967,258375,0
2011-08-09,8.6648,8.9952,8.023,8.8819,304066,0
2011-08-10,8.5705,8.6554,8.0891,8.1363,250446,0
2011-08-11,8.3817,8.7876,8.1552,8.6365,289253,0
2011-08-12,8.7592,8.948,8.3439,8.4855,142250,0
2011-08-15,8.5988,8.8347,8.4666,8.8253,62571,0
2011-08-16,8.7026,8.8347,8.4855,8.6271,163025,0
2011-08-17,8.6271,8.7026,8.1929,8.3628,352460,0
2011-08-18,8.1174,8.1552,7.872,7.8909,203182,0
2011-08-19,7.4189,8.5516,7.2585,8.3251,502474,0
2011-08-22,8.5327,8.646,8.1457,8.2873,198018,0
2011-08-23,8.3534,8.4383,8.0702,8.1929,264559,0
2011-08-24,8.1835,8.7026,8.0608,8.561,234273,0
2011-08-25,8.4006,8.6648,8.3628,8.4572,172321,0
2011-08-26,8.2873,8.8631,8.2779,8.8631,167347,0
2011-08-29,8.9763,9.3444,8.9763,9.3256,123291,0
2011-08-30,9.2689,9.2689,8.7498,8.797,502608,0
2011-08-31,8.8725,9.1274,8.5893,8.7404,185778,0
2011-09-01,8.7498,9.1745,8.4949,8.5705,194958,0
2011-09-02,8.6177,8.6177,8.3345,8.41,122167,0
2011-09-06,8.3345,8.948,8.1174,8.6837,203987,0
2011-09-07,8.8725,9.0896,8.6648,9.0613,147049,0
2011-09-08,8.9669,9.1085,8.712,8.7592,117007,0
2011-09-09,8.646,8.646,8.3439,8.4949,266896,0
2011-09-12,8.6554,9.1462,8.3251,9.1179,147577,0
2011-09-13,9.1179,9.2312,8.948,9.0613,156547,0
2011-09-14,9.1462,9.2501,8.948,9.1179,99784,0
2011-09-15,9.2029,9.2029,8.9858,9.0613,120851,0
2011-09-16,9.1557,9.3728,9.0802,9.1557,262555,0
2011-09-19,9.0235,9.1274,8.6932,8.948,90845,0
2011-09-20,8.9858,9.1745,8.5893,8.6082,132296,0
2011-09-21,8.7876,8.9103,8.4006,8.4289,122482,0
2011-09-22,8.259,8.4855,7.9947,8.4194,253778,0
2011-09-23,8.5893,8.9669,8.4289,8.8159,93452,0
2011-09-26,8.9103,9.0518,8.646,9.0424,115700,0
2011-09-27,9.2595,9.3161,8.8347,8.9386,167863,0
2011-09-28,8.9386,9.0046,8.6743,8.7404,114508,0
2011-09-29,8.9952,9.184,8.6648,9.033,209718,0
2011-09-30,8.8725,9.0518,8.6271,8.6554,167854,0
2011-10-03,8.5799,8.6743,8.2779,8.3251,207629,0
2011-10-04,8.0796,9.0046,8.0702,8.9763,222663,0
2011-10-05,8.9575,9.2406,8.8347,8.9669,152275,0
2011-10-06,8.9197,9.1462,8.8064,8.8819,346108,0
2011-10-07,8.9575,9.4483,8.8725,9.2689,181049,0
2011-10-10,9.58,9.675,9.4294,9.628,161398,0
2011-10-11,9.675,9.901,9.543,9.854,101856,0
2011-10-12,9.911,9.911,9.637,9.779,167465,0
2011-10-13,9.731,9.882,9.675,9.798,105482,0
2011-10-14,9.892,10.033,9.722,9.807,156797,0
2011-10-17,9.609,9.722,9.3822,9.4766,146820,0
2011-10-18,9.514,9.788,9.3633,9.665,281339,0
2011-10-19,9.665,9.722,9.486,9.524,72083,0
2011-10-20,9.486,9.694,9.42,9.543,107541,0
2011-10-21,9.731,10.373,9.552,10.241,205694,0
2011-10-24,10.269,10.675,10.033,10.553,213773,0
2011-10-25,10.487,10.524,10.392,10.43,187644,0
2011-10-26,10.609,10.619,10.336,10.411,150127,0
2011-10-27,10.76,10.949,10.515,10.883,486190,0
2011-10-28,10.826,10.968,10.675,10.685,176260,0
2011-10-31,10.515,10.732,10.496,10.609,177957,0
2011-11-01,10.175,10.487,10.175,10.298,116076,0
2011-11-02,10.477,10.675,10.439,10.619,143966,0
2011-11-03,10.836,11.043,10.439,10.817,145783,0
2011-11-04,11.308,11.581,11.138,11.553,282756,0
2011-11-07,11.563,11.855,11.44,11.676,134391,0
2011-11-08,11.799,12.261,11.44,12.223,319335,0
2011-11-09,11.6,12.214,11.6,11.714,152956,0
2011-11-10,11.902,11.921,11.563,11.704,101325,0
2011-11-11,11.846,12.223,11.846,12.035,179601,0
2011-11-14,11.931,12.601,11.931,12.393,194549,0
2011-11-15,12.44,12.488,12.204,12.318,226067,0
2011-11-16,12.299,12.535,12.138,12.346,228295,0
2011-11-17,12.337,12.724,12.27,12.657,290215,0
2011-11-18,12.337,12.742,11.817,11.968,218370,0
2011-11-21,11.751,11.968,11.383,11.714,161216,0
2011-11-22,11.789,11.799,11.317,11.402,76477,0
2011-11-23,11.327,11.515,11.176,11.44,109024,0
2011-11-25,11.412,11.544,11.053,11.053,66961,0
2011-11-28,11.298,11.393,11.006,11.176,164285,0
2011-11-29,11.204,11.308,11.072,11.157,186288,0
2011-11-30,11.619,11.799,11.496,11.77,279407,0
2011-12-01,11.77,11.846,11.676,11.704,117400,0
2011-12-02,11.827,11.931,11.799,11.836,124790,0
2011-12-05,11.987,12.035,11.865,11.987,206791,0
2011-12-06,11.931,12.053,11.704,11.77,237292,0
2011-12-07,11.638,11.912,11.515,11.723,182999,0
2011-12-08,11.629,11.704,11.393,11.402,160080,0
2011-12-09,11.421,11.629,11.374,11.515,205995,0
2011-12-12,11.327,11.43,10.855,11.317,247017,0
2011-12-13,11.402,11.581,10.949,10.987,214993,0
2011-12-14,10.647,11.015,10.647,10.977,354317,0
2011-12-15,11.138,11.289,10.968,11.232,223616,0
2011-12-16,11.289,11.799,11.204,11.751,449043,0
2011-12-19,11.893,12.27,11.648,11.695,229902,0
2011-12-20,11.874,12.299,11.874,12.176,234607,0
2011-12-21,11.865,12.223,11.865,12.044,167799,0
2011-12-22,12.063,12.365,11.921,12.27,292939,0
2011-12-23,12.318,12.412,12.233,12.337,218343,0
2011-12-27,12.299,12.941,12.223,12.837,254954,0
2011-12-28,12.78,12.79,12.601,12.695,216178,0
2011-12-29,12.686,12.714,12.506,12.591,290241,0
2011-12-30,12.563,12.771,12.478,12.554,172004,0
2012-01-03,12.818,12.95,12.535,12.61,163693,0
2012-01-04,12.639,12.846,12.506,12.686,168573,0
2012-01-05,12.648,13.148,11.846,13.111,179680,0
2012-01-06,13.063,13.148,12.157,12.912,111073,0
2012-01-09,12.922,13.12,12.686,13.082,232663,0
2012-01-10,13.205,13.214,12.997,13.158,311129,0
2012-01-11,13.082,13.337,12.969,13.195,122366,0
2012-01-12,13.073,13.299,12.865,13.243,174471,0
2012-01-13,13.167,13.535,13.12,13.252,119464,0
2012-01-17,13.611,13.63,13.318,13.384,104761,0
2012-01-18,13.394,13.752,13.394,13.752,76495,0
2012-01-19,13.573,13.988,13.413,13.441,92411,0
2012-01-20,13.507,13.686,13.243,13.365,75288,0
2012-01-23,13.365,13.677,13.158,13.469,94552,0
2012-01-24,13.394,13.705,13.365,13.686,110891,0
2012-01-25,13.686,13.828,13.592,13.62,98610,0
2012-01-26,13.667,13.667,13.016,13.233,136637,0
2012-01-27,13.337,13.516,13.054,13.488,70591,0
2012-01-30,13.356,13.658,13.356,13.554,130710,0
2012-01-31,13.535,14.177,13.535,14.149,202453,0
2012-02-01,14.253,14.743,14.102,14.394,204229,0
2012-02-02,14.441,15.895,14.187,15.65,428179,0
2012-02-03,15.971,16.282,15.819,16.093,196372,0
2012-02-06,16.065,16.065,15.735,15.838,90825,0
2012-02-07,15.735,15.848,15.451,15.574,373091,0
2012-02-08,15.631,15.999,15.451,15.857,135672,0
2012-02-09,15.801,15.914,15.31,15.404,81299,0
2012-02-10,15.329,15.489,15.206,15.385,64601,0
2012-02-13,15.451,15.961,15.451,15.961,70058,0
2012-02-14,15.763,15.848,15.395,15.565,112611,0
2012-02-15,15.536,15.536,14.979,14.979,114352,0
2012-02-16,15.055,15.442,14.961,15.404,84663,0
2012-02-17,15.395,15.744,15.31,15.357,132124,0
2012-02-21,15.338,15.423,15.159,15.31,68793,0
2012-02-22,15.253,15.281,14.8,14.951,53698,0
2012-02-23,14.97,15.527,14.923,15.432,57441,0
2012-02-24,15.385,15.385,14.97,15.045,44030,0
2012-02-27,14.876,15.121,14.734,15.045,39451,0
2012-02-28,15.074,15.64,14.894,15.508,117719,0
2012-02-29,15.546,15.574,14.979,15.055,131555,0
2012-03-01,15.263,15.659,15.14,15.527,121069,0
2012-03-02,15.499,15.508,14.979,15.168,152356,0
2012-03-05,15.168,15.555,15.102,15.451,144168,0
2012-03-06,15.291,15.621,15.083,15.366,123654,0
2012-03-07,15.442,16.197,15.395,15.857,296858,0
2012-03-08,14.885,15.263,14.243,15.017,328695,0
2012-03-09,15.055,16.14,15.055,15.999,178127,0
2012-03-12,15.942,16.103,15.763,16.027,144606,0
2012-03-13,16.046,16.395,15.98,16.31,223771,0
2012-03-14,16.291,16.329,16.055,16.244,144377,0
2012-03-15,16.329,16.442,16.027,16.291,173348,0
2012-03-16,16.301,16.348,16.065,16.178,121315,0
2012-03-19,16.188,16.339,16.046,16.225,164513,0
2012-03-20,16.074,16.32,16.037,16.074,100525,0
2012-03-21,16.093,16.282,16.046,16.084,63122,0
2012-03-22,16.037,16.15,15.829,16.112,49557,0
2012-03-23,16.103,16.159,15.81,16.093,70011,0
2012-03-26,16.244,16.273,16.008,16.074,99954,0
2012-03-27,16.008,16.216,15.904,15.999,64519,0
2012-03-28,15.829,15.98,15.527,15.763,108276,0
2012-03-29,15.584,15.687,15.263,15.442,52397,0
2012-03-30,15.414,15.56,15.131,15.272,160936,0
2012-04-02,15.366,15.819,15.102,15.819,140317,0
2012-04-03,15.725,15.961,15.272,15.366,72824,0
2012-04-04,15.168,15.329,15.074,15.112,148675,0
2012-04-05,15.112,15.612,15.112,15.376,49230,0
2012-04-09,15.102,15.414,15.036,15.197,61563,0
2012-04-10,15.102,15.159,14.187,14.224,124435,0
2012-04-11,14.319,14.441,13.969,14.168,82153,0
2012-04-12,14.149,14.205,13.866,13.894,75186,0
2012-04-13,13.847,13.885,13.498,13.516,62113,0
2012-04-16,13.554,13.734,13.422,13.611,158576,0
2012-04-17,13.771,14.036,13.724,13.866,84419,0
2012-04-18,13.818,13.818,13.554,13.639,75779,0
2012-04-19,13.686,13.743,13.347,13.365,311766,0
2012-04-20,13.582,13.639,13.177,13.177,114284,0
2012-04-23,13.007,13.007,12.629,12.752,134252,0
2012-04-24,12.78,13.082,12.648,12.997,136909,0
2012-04-25,13.148,13.318,12.799,12.988,151241,0
2012-04-26,12.941,13.356,12.941,13.318,73846,0
2012-04-27,13.318,14.073,13.318,14.007,78428,0
2012-04-30,14.007,14.12,13.781,13.818,65397,0
2012-05-01,13.847,14.158,13.337,13.365,121187,0
2012-05-02,13.243,13.837,13.224,13.262,114653,0
2012-05-03,13.271,13.309,12.78,12.875,110969,0
2012-05-04,12.856,12.856,12.308,12.337,134744,0
2012-05-07,12.337,12.912,12.195,12.695,106945,0
2012-05-08,12.591,12.742,12.289,12.544,131660,0
2012-05-09,12.459,13.073,12.28,12.912,99268,0
2012-05-10,12.978,12.978,12.403,12.601,113767,0
2012-05-11,12.506,12.78,12.365,12.45,115846,0
2012-05-14,12.299,12.506,12.157,12.252,204871,0
2012-05-15,12.233,12.355,11.912,11.95,142324,0
2012-05-16,12.006,12.96,12.006,12.761,121616,0
2012-05-17,12.733,12.865,12.119,12.129,103516,0
2012-05-18,11.468,11.544,9.533,10.062,300880,0
2012-05-21,10.062,10.137,9.59,9.939,198850,0
2012-05-22,9.977,10.043,9.42,9.4388,211389,0
2012-05-23,9.3822,9.694,9.2595,9.637,221169,0
2012-05-24,9.684,9.93,9.618,9.76,103803,0
2012-05-25,9.788,9.92,9.628,9.75,113983,0
2012-05-29,9.835,10.251,9.599,10.175,105818,0
2012-05-30,10.062,10.42,10.052,10.317,105593,0
2012-05-31,10.345,10.477,9.996,10.232,123533,0
2012-06-01,10.147,10.307,9.845,9.958,107142,0
2012-06-04,9.986,10.279,9.826,10.213,89797,0
2012-06-05,10.147,10.59,10.147,10.269,88517,0
2012-06-06,10.326,11.081,10.326,11.043,152712,0
2012-06-07,11.223,11.232,10.609,10.666,132605,0
2012-06-08,10.609,11.128,10.411,10.779,144193,0
2012-06-11,10.977,10.977,10.222,10.251,112821,0
2012-06-12,10.307,11.015,10.241,10.996,117488,0
2012-06-13,10.949,11.006,10.354,10.458,128701,0
2012-06-14,10.496,11.581,10.156,11.138,178506,0
2012-06-15,11.138,11.185,10.911,11.166,160664,0
2012-06-18,11.034,11.194,10.817,11.072,116191,0
2012-06-19,11.091,11.364,11.025,11.128,176171,0
2012-06-20,11.081,11.619,11.062,11.421,104928,0
2012-06-21,11.374,11.43,10.902,11.062,112313,0
2012-06-22,11.176,11.374,11.1,11.242,231144,0
2012-06-25,11.053,11.279,10.921,11.11,77805,0
2012-06-26,11.157,11.336,11.006,11.176,93319,0
2012-06-27,11.223,11.308,11.072,11.27,93619,0
2012-06-28,11.138,11.242,10.336,10.581,96883,0
2012-06-29,10.817,10.817,10.411,10.619,79874,0
2012-07-02,10.656,10.807,10.487,10.647,78330,0
2012-07-03,10.647,10.968,10.647,10.902,51820,0
2012-07-05,10.921,11.251,10.826,11.081,50011,0
2012-07-06,11.081,11.194,10.817,10.845,69512,0
2012-07-09,10.836,10.855,9.911,10.232,286163,0
2012-07-10,10.298,10.59,10.251,10.307,79493,0
2012-07-11,10.26,10.26,9.779,9.854,80672,0
2012-07-12,9.76,10.26,9.75,10.147,55629,0
2012-07-13,10.194,10.515,10.194,10.345,42475,0
2012-07-16,10.279,10.458,10.033,10.147,22460,0
2012-07-17,10.062,10.175,9.779,10.033,34024,0
2012-07-18,9.986,10.392,9.986,10.166,42912,0
2012-07-19,10.279,10.364,9.722,10.024,56232,0
2012-07-20,9.901,10.062,9.769,9.798,78127,0
2012-07-23,9.665,10.137,9.646,10.09,75353,0
2012-07-24,10.081,10.288,10.052,10.26,62207,0
2012-07-25,10.307,10.496,10.213,10.298,108262,0
2012-07-26,10.468,10.468,10.043,10.175,129247,0
2012-07-27,10.251,10.449,10.109,10.364,114908,0
2012-07-30,10.364,10.383,10.194,10.269,37456,0
2012-07-31,10.194,10.345,10.137,10.203,41336,0
2012-08-01,10.1,10.251,9.609,9.637,67370,0
2012-08-02,9.562,10.194,9.562,10.118,42776,0
2012-08-03,10.336,10.43,10.128,10.241,51131,0
2012-08-06,10.222,10.354,9.76,9.854,51015,0
2012-08-07,9.949,10.232,9.939,10.015,50748,0
2012-08-08,9.967,10.251,9.958,9.967,42767,0
2012-08-09,10.005,10.005,9.798,9.901,46139,0
2012-08-10,9.892,9.967,9.788,9.901,57572,0
2012-08-13,9.92,10.005,9.552,9.684,80544,0
2012-08-14,9.769,9.816,9.571,9.656,134900,0
2012-08-15,9.628,10.383,9.628,10.373,171183,0
2012-08-16,10.326,10.373,10.137,10.241,70739,0
2012-08-17,9.741,9.741,9.2029,9.3633,184447,0
2012-08-20,9.3161,9.505,9.0613,9.3303,135538,0
2012-08-21,9.3444,9.4955,8.8442,8.9291,175508,0
2012-08-22,8.9291,8.9291,8.4761,8.4949,149453,0
2012-08-23,8.4855,8.5138,8.023,8.1174,1328746,0
2012-08-24,8.108,8.3722,8.108,8.2212,798743,0
2012-08-27,8.2684,8.5233,8.2118,8.4761,227524,0
2012-08-28,8.4949,8.9386,8.4006,8.8725,271374,0
2012-08-29,8.9291,9.1179,8.8159,8.9386,151689,0
2012-08-30,8.9197,9.1085,8.6837,9.0235,129350,0
2012-08-31,9.1085,9.1651,8.8819,9.1557,196720,0
2012-09-04,9.1745,9.2312,9.0141,9.1745,131150,0
2012-09-05,9.2029,9.3444,9.1557,9.2501,150664,0
2012-09-06,9.3444,9.524,9.033,9.1557,168184,0
2012-09-07,9.2029,9.2217,8.9763,9.1274,118321,0
2012-09-10,9.1368,9.2406,9.0235,9.0613,217682,0
2012-09-11,9.0896,9.3444,9.0141,9.2784,131187,0
2012-09-12,9.335,9.3633,9.2406,9.2973,84374,0
2012-09-13,9.2878,9.882,9.2595,9.713,251403,0
2012-09-14,9.684,9.722,9.4766,9.505,74839,0
2012-09-17,9.4483,9.656,9.42,9.4955,54244,0
2012-09-18,9.4955,9.514,9.1745,9.4011,162232,0
2012-09-19,9.4388,9.609,9.4294,9.4388,96622,0
2012-09-20,9.3728,9.722,9.2878,9.694,105713,0
2012-09-21,9.741,9.911,9.4341,9.4766,217828,0
2012-09-24,9.4671,9.675,9.3067,9.656,77950,0
2012-09-25,9.731,9.731,9.4294,9.4577,96981,0
2012-09-26,9.524,9.552,9.3161,9.486,93568,0
2012-09-27,9.571,9.609,9.4247,9.4483,62867,0
2012-09-28,9.3822,9.4671,9.2878,9.3728,39243,0
2012-10-01,9.4766,9.571,9.2784,9.4766,62996,0
2012-10-02,9.524,9.524,9.2784,9.4577,61744,0
2012-10-03,9.4294,9.741,9.3444,9.571,54694,0
2012-10-04,9.59,9.826,9.4483,9.741,94354,0
2012-10-05,9.807,9.958,9.798,9.939,75507,0
2012-10-08,9.92,10.09,9.826,9.92,81680,0
2012-10-09,9.986,9.986,9.779,9.864,54504,0
2012-10-10,9.911,9.939,9.788,9.854,57531,0
2012-10-11,9.977,10.015,9.816,9.845,59552,0
2012-10-12,9.892,9.892,9.4105,9.4955,39477,0
2012-10-15,9.505,9.713,9.4105,9.703,90781,0
2012-10-16,9.798,9.977,9.533,9.665,46596,0
2012-10-17,9.656,9.75,9.533,9.562,50737,0
2012-10-18,9.552,9.609,9.4105,9.4388,53088,0
2012-10-19,9.3822,9.4671,9.2595,9.4388,77225,0
2012-10-22,9.4388,9.533,9.2217,9.2501,34775,0
2012-10-23,9.1651,9.1745,8.9763,9.0802,41838,0
2012-10-24,9.0896,9.0896,8.9669,9.0141,29442,0
2012-10-25,9.0896,9.0896,8.8914,9.0046,44910,0
2012-10-26,9.0235,9.0613,8.9494,8.9669,23844,0
2012-10-31,9.0424,9.0896,8.8347,9.0518,25275,0
2012-11-01,9.0896,9.1934,8.8914,9.1179,81472,0
2012-11-02,9.1274,9.1274,8.9669,9.0141,44679,0
2012-11-05,8.9858,9.419,8.9858,9.335,48934,0
2012-11-06,9.3539,9.3539,9.0896,9.1745,38693,0
2012-11-07,9.1179,9.1557,8.9669,9.0518,74415,0
2012-11-08,9.0141,9.0802,8.9669,9.0141,51240,0
2012-11-09,8.9386,9.1557,8.8486,8.9291,60372,0
2012-11-12,8.9858,8.9858,8.561,8.6932,46997,0
2012-11-13,8.5705,8.9291,8.5705,8.7592,36399,0
2012-11-14,8.7592,8.9386,8.5893,8.6177,59213,0
2012-11-15,8.6271,8.6271,8.174,8.3817,92714,0
2012-11-16,8.4761,8.4949,8.2401,8.2779,68441,0
2012-11-19,8.3911,8.5893,8.2873,8.4761,52858,0
2012-11-20,7.9664,8.8631,7.7965,8.5233,142297,0
2012-11-21,8.4949,8.6082,8.4006,8.4949,67336,0
2012-11-23,8.5705,8.5705,8.4006,8.4855,37931,0
2012-11-26,8.4572,8.5232,8.174,8.2779,93851,0
2012-11-27,8.3062,8.5138,8.2779,8.3251,71330,0
2012-11-28,8.3062,8.41,8.2344,8.3156,67564,0
2012-11-29,8.4006,8.4666,8.209,8.3817,103915,0
2012-11-30,8.4194,8.6932,8.3628,8.5799,79069,0
2012-12-03,8.7404,8.7687,8.4383,8.7215,60204,0
2012-12-04,8.7687,8.948,8.5705,8.7309,62509,0
2012-12-05,8.797,8.9386,8.6743,8.8622,80281,0
2012-12-06,8.9008,9.1651,8.6743,9.0424,69927,0
2012-12-07,8.9858,9.1085,8.5044,8.5799,60658,0
2012-12-10,8.5705,8.7876,8.3439,8.4572,48812,0
2012-12-11,8.6648,8.6932,8.5044,8.5421,39835,0
2012-12-12,8.5799,8.7687,8.5799,8.646,76911,0
2012-12-13,8.6932,8.8442,8.6932,8.7309,63142,0
2012-12-14,8.6837,9.2312,8.6837,9.099,410557,0
2012-12-17,9.1179,9.2123,9.033,9.1368,46695,0
2012-12-18,9.1274,9.656,9.099,9.59,79689,0
2012-12-19,9.618,9.949,9.505,9.882,56131,0
2012-12-20,9.864,10.302,9.718,10.269,228557,0
2012-12-21,10.185,10.449,9.779,10.42,392835,0
2012-12-24,10.704,10.902,9.3916,10.307,40790,0
2012-12-26,10.345,10.364,9.75,9.845,74394,0
2012-12-27,9.552,9.958,9.3728,9.92,122454,0
2012-12-28,9.911,10.156,9.722,10.043,69986,0
2012-12-31,9.996,10.213,9.93,9.996,83682,0
2013-01-02,10.194,10.383,10.147,10.345,97563,0
2013-01-03,10.336,10.392,10.166,10.383,80730,0
2013-01-04,10.43,10.43,10.033,10.052,86723,0
2013-01-07,9.977,10.241,9.845,10.203,77600,0
2013-01-08,10.185,10.222,9.958,10.043,84202,0
2013-01-09,10.1,10.26,10.052,10.232,72415,0
2013-01-10,10.241,10.364,10.156,10.298,68583,0
2013-01-11,10.336,10.345,10.203,10.288,27545,0
2013-01-14,10.232,10.241,9.854,9.939,58787,0
2013-01-15,9.939,10.109,9.854,9.93,77067,0
2013-01-16,9.911,9.939,9.826,9.892,110915,0
2013-01-17,9.892,9.977,9.835,9.911,223028,0
2013-01-18,9.911,9.958,9.845,9.901,138983,0
2013-01-22,9.958,9.958,9.835,9.911,93809,0
2013-01-23,9.977,9.977,9.854,9.911,203667,0
2013-01-24,9.901,10.057,9.845,9.911,164161,0
2013-01-25,9.911,10.185,9.865,10.024,121412,0
2013-01-28,10.062,10.194,9.845,10.1,77875,0
2013-01-29,10.062,10.251,9.864,10.203,160864,0
2013-01-30,10.175,10.288,10.071,10.156,52278,0
2013-01-31,10.118,10.93,10.118,10.921,110334,0
2013-02-01,10.949,11.062,10.685,10.694,96313,0
2013-02-04,10.571,10.694,10.298,10.505,85262,0
2013-02-05,10.515,10.694,10.468,10.619,68316,0
2013-02-06,10.562,10.656,10.307,10.628,73662,0
2013-02-07,10.59,10.968,10.59,10.949,73224,0
2013-02-08,11.006,11.374,10.921,11.364,65910,0
2013-02-11,11.336,11.383,11.128,11.336,203470,0
2013-02-12,11.308,11.43,11.223,11.364,207924,0
2013-02-13,11.327,11.355,11.204,11.298,110364,0
2013-02-14,11.289,11.395,11.204,11.223,27195,0
2013-02-15,11.289,11.317,11.147,11.261,123248,0
2013-02-19,11.289,11.345,11.157,11.223,143676,0
2013-02-20,11.232,11.27,10.902,10.93,142200,0
2013-02-21,10.874,11.015,10.76,10.911,157443,0
2013-02-22,10.977,11.081,10.789,10.921,68772,0
2013-02-25,10.93,11.015,10.76,10.864,71890,0
2013-02-26,10.902,10.921,10.656,10.694,61725,0
2013-02-27,10.666,11.072,10.666,10.949,29230,0
2013-02-28,10.93,11.006,10.855,10.987,79936,0
2013-03-01,10.883,11.232,10.883,11.223,27652,0
2013-03-04,11.166,11.176,10.921,11.091,71894,0
2013-03-05,11.166,11.308,11.034,11.223,53312,0
2013-03-06,11.166,11.27,11.034,11.157,44486,0
2013-03-07,11.119,11.345,11.025,11.242,185282,0
2013-03-08,11.317,11.317,10.836,11.034,70139,0
2013-03-11,10.996,11.043,10.855,10.911,135492,0
2013-03-12,10.93,10.94,10.807,10.826,86239,0
2013-03-13,10.874,10.874,10.751,10.855,100966,0
2013-03-14,10.732,11.091,10.685,10.845,319849,0
2013-03-15,10.817,10.855,10.647,10.666,187130,0
2013-03-18,10.666,10.855,10.402,10.571,228913,0
2013-03-19,10.628,10.694,10.505,10.562,154143,0
2013-03-20,10.553,10.619,10.524,10.59,202256,0
2013-03-21,10.553,10.562,10.42,10.477,208385,0
2013-03-22,10.458,10.59,10.439,10.505,249541,0
2013-03-25,10.553,10.571,10.449,10.477,153692,0
2013-03-26,10.505,10.562,10.345,10.383,179557,0
2013-03-27,10.317,10.571,10.194,10.449,834393,0
2013-03-28,10.43,10.836,10.43,10.817,166067,0
2013-04-01,10.807,10.864,10.59,10.855,138298,0
2013-04-02,10.855,11.053,10.826,10.987,260047,0
2013-04-03,11.006,11.119,10.836,11.034,110051,0
2013-04-04,11.062,11.242,11.029,11.213,74543,0
2013-04-05,11.072,11.242,11.053,11.223,62685,0
2013-04-08,11.251,11.544,11.081,11.515,87669,0
2013-04-09,11.496,11.638,11.43,11.525,75291,0
2013-04-10,11.44,11.534,11.279,11.327,68783,0
2013-04-11,11.355,11.393,11.27,11.279,49365,0
2013-04-12,11.279,11.289,11.128,11.251,53455,0
2013-04-15,11.166,11.317,10.883,11.091,115111,0
2013-04-16,11.138,11.204,11.062,11.128,80084,0
2013-04-17,11.081,11.157,10.779,10.977,106676,0
2013-04-18,10.958,10.977,10.732,10.864,68639,0
2013-04-19,10.845,11.185,10.845,11.166,53460,0
2013-04-22,11.006,11.147,10.826,11.006,75883,0
2013-04-23,11.043,11.147,10.921,11.138,58687,0
2013-04-24,11.147,11.176,10.987,11.176,36434,0
2013-04-25,11.176,11.478,11.166,11.317,47239,0
2013-04-26,11.27,11.27,11.015,11.043,49314,0
2013-04-29,11.091,11.251,10.996,11.251,42301,0
2013-04-30,11.251,11.383,11.138,11.383,40134,0
2013-05-01,11.383,11.383,11.185,11.317,121070,0
2013-05-02,11.261,11.459,11.242,11.43,51382,0
2013-05-03,11.482,11.789,11.482,11.77,52349,0
2013-05-06,11.789,12.138,11.714,12.101,43314,0
2013-05-07,12.082,12.831,11.94,12.733,173022,0
2013-05-08,12.752,12.912,12.724,12.884,69354,0
2013-05-09,12.884,12.919,12.676,12.827,44375,0
2013-05-10,12.884,13.048,12.667,12.724,92572,0
2013-05-13,12.771,12.771,12.45,12.535,158252,0
2013-05-14,12.582,13.233,12.582,13.12,82750,0
2013-05-15,13.12,13.46,13.073,13.441,57387,0
2013-05-16,13.441,13.441,13.148,13.318,215200,0
2013-05-17,13.384,13.743,13.375,13.724,144127,0
2013-05-20,13.724,13.856,13.62,13.715,159321,0
2013-05-21,13.677,13.809,13.29,13.658,80153,0
2013-05-22,13.63,13.63,13.252,13.394,196842,0
2013-05-23,13.526,13.922,13.214,13.894,153353,0
2013-05-24,13.941,14.007,13.601,13.752,92542,0
2013-05-28,14.045,14.441,13.62,14.441,169158,0
2013-05-29,14.338,14.81,14.224,14.781,100825,0
2013-05-30,14.781,15.008,14.479,14.536,196989,0
2013-05-31,14.517,14.517,14.088,14.12,132845,0
2013-06-03,14.177,14.819,14.177,14.668,317307,0
2013-06-04,14.64,15.319,14.526,14.904,256358,0
2013-06-05,14.932,15.036,14.621,14.649,224949,0
2013-06-06,14.696,14.961,14.262,14.894,251173,0
2013-06-07,15.008,15.555,14.989,15.423,118750,0
2013-06-10,15.517,16.225,15.48,16.178,189487,0
2013-06-11,15.999,16.159,15.942,16.122,238309,0
2013-06-12,16.254,16.32,16.037,16.065,115895,0
2013-06-13,15.989,16.518,15.98,16.471,168422,0
2013-06-14,16.499,16.707,16.178,16.329,150433,0
2013-06-17,16.433,16.509,15.895,16.405,231761,0
2013-06-18,16.461,17.254,16.381,17.226,205344,0
2013-06-19,17.273,17.556,16.405,16.716,142682,0
2013-06-20,16.499,16.669,16.395,16.471,105094,0
2013-06-21,16.584,16.763,16.367,16.405,199671,0
2013-06-24,16.169,16.263,15.395,15.489,231695,0
2013-06-25,15.659,16.188,15.531,15.801,129303,0
2013-06-26,15.98,16.046,15.716,15.895,66402,0
2013-06-27,16.018,16.131,15.81,15.857,170730,0
2013-06-28,15.81,16.357,15.725,16.282,653986,0
2013-07-01,16.329,16.452,16.103,16.296,213328,0
2013-07-02,16.282,16.518,16.15,16.424,197992,0
2013-07-03,16.395,16.518,16.112,16.509,59055,0
2013-07-05,16.518,16.565,16.301,16.565,78220,0
2013-07-08,16.65,16.811,16.49,16.612,217338,0
2013-07-09,16.735,17.646,16.735,17.462,199461,0
2013-07-10,17.471,17.481,17.249,17.264,102218,0
2013-07-11,17.367,17.773,17.169,17.736,156105,0
2013-07-12,17.736,18.094,17.736,17.868,169759,0
2013-07-15,18.028,18.311,17.934,18.17,121193,0
2013-07-16,18.17,18.425,18.17,18.208,220126,0
2013-07-17,18.34,18.51,18.141,18.283,252582,0
2013-07-18,18.198,18.311,16.829,16.999,344336,0
2013-07-19,16.829,17.283,16.829,17.084,124434,0
2013-07-22,17.141,17.367,17.122,17.207,92551,0
2013-07-23,17.273,17.443,16.896,17.075,91385,0
2013-07-24,17.141,17.16,16.452,16.575,116775,0
2013-07-25,16.565,17.169,16.471,17.084,106103,0
2013-07-26,16.924,16.933,16.537,16.858,55096,0
2013-07-29,16.763,17.028,16.735,16.82,96091,0
2013-07-30,16.933,17.084,16.518,16.829,242864,0
2013-07-31,16.848,17.078,16.433,16.593,157846,0
2013-08-01,16.744,17.084,16.744,16.886,66190,0
2013-08-02,16.886,17.103,16.66,16.98,98580,0
2013-08-05,16.952,17.169,16.782,17.169,189281,0
2013-08-06,17.084,17.15,16.442,16.66,48630,0
2013-08-07,16.575,16.707,16.291,16.329,153425,0
2013-08-08,16.499,16.763,16.263,16.669,319322,0
2013-08-09,16.622,16.622,16.127,16.206,107039,0
2013-08-12,16.074,16.537,15.942,16.32,86588,0
2013-08-13,16.32,16.617,16.093,16.49,46306,0
2013-08-14,16.527,16.726,16.282,16.31,110123,0
2013-08-15,16.103,16.329,15.376,15.414,130911,0
2013-08-16,15.348,15.923,15.348,15.81,110357,0
2013-08-19,15.857,15.933,15.376,15.385,79687,0
2013-08-20,15.404,16.084,15.404,15.791,91048,0
2013-08-21,15.716,16.046,15.602,15.772,70989,0
2013-08-22,16.093,17.66,16.093,17.434,183529,0
2013-08-23,18.085,19.671,18.047,19.048,352282,0
2013-08-26,18.991,20.517,18.991,19.803,474260,0
2013-08-27,19.435,19.652,18.728,18.878,212105,0
2013-08-28,18.925,19.189,18.491,18.746,122787,0
2013-08-29,18.642,19.34,18.502,19.085,126824,0
2013-08-30,19.057,19.057,18.387,18.415,183699,0
2013-09-03,18.557,18.925,18.397,18.746,164333,0
2013-09-04,18.774,18.991,18.519,18.538,83503,0
2013-09-05,18.642,18.746,18.208,18.255,103645,0
2013-09-06,18.292,18.354,17.868,17.934,135792,0
2013-09-09,18.113,18.443,17.953,18.255,169640,0
2013-09-10,18.406,18.453,18.056,18.141,96850,0
2013-09-11,18.141,18.443,17.717,17.924,169432,0
2013-09-12,17.887,18.132,17.509,17.585,140687,0
2013-09-13,17.528,17.566,17.207,17.339,96620,0
2013-09-16,17.518,17.679,17.292,17.462,214753,0
2013-09-17,17.377,17.509,17.339,17.424,122764,0
2013-09-18,17.415,17.594,17.15,17.424,145891,0
2013-09-19,17.434,17.622,17.094,17.49,84426,0
2013-09-20,17.585,17.698,17.273,17.415,215748,0
2013-09-23,17.386,17.409,16.452,16.971,163109,0
2013-09-24,16.943,17.235,16.509,17.037,70530,0
2013-09-25,17.037,17.292,16.999,17.16,144615,0
2013-09-26,16.924,17.358,16.641,17.301,61554,0
2013-09-27,17.141,17.641,16.99,17.528,78717,0
2013-09-30,17.273,17.537,17.047,17.405,107111,0
2013-10-01,17.386,17.877,17.339,17.651,76069,0
2013-10-02,17.471,17.594,17.311,17.349,102506,0
2013-10-03,17.273,17.405,16.622,16.877,132409,0
2013-10-04,16.839,17.273,16.839,17.056,58948,0
2013-10-07,16.867,16.924,16.301,16.509,112199,0
2013-10-08,16.461,16.49,15.971,16.112,68229,0
2013-10-09,16.206,16.206,15.81,16.046,174386,0
2013-10-10,16.339,16.518,16.197,16.329,59435,0
2013-10-11,16.235,16.235,15.876,16.169,84968,0
2013-10-14,16.065,16.603,16.065,16.48,102131,0
2013-10-15,16.414,16.603,16.093,16.093,88464,0
2013-10-16,16.216,16.414,16.018,16.084,110077,0
2013-10-17,16.055,16.263,15.923,16.235,97788,0
2013-10-18,16.395,17.122,16.282,17.065,114126,0
2013-10-21,17.16,17.273,16.763,16.811,99165,0
2013-10-22,16.943,17.084,16.66,16.962,96693,0
2013-10-23,16.886,17.028,16.754,16.82,33585,0
2013-10-24,16.924,17.169,16.763,17.047,63570,0
2013-10-25,17.15,17.15,16.952,17.028,77552,0
2013-10-28,17.094,17.131,16.801,17.047,113891,0
2013-10-29,17.15,17.188,16.971,17.16,81684,0
2013-10-30,17.103,17.235,16.933,17.037,82214,0
2013-10-31,17.047,17.075,16.49,16.754,151381,0
2013-11-01,16.763,16.905,16.565,16.754,103191,0
2013-11-04,16.782,16.943,16.754,16.914,62402,0
2013-11-05,16.848,16.943,16.754,16.867,37717,0
2013-11-06,16.914,16.999,16.792,16.858,64934,0
2013-11-07,16.924,16.924,16.357,16.442,95610,0
2013-11-08,16.471,16.603,16.206,16.584,80730,0
2013-11-11,16.537,17.424,16.518,17.33,61554,0
2013-11-12,17.33,17.792,17.15,17.688,82563,0
2013-11-13,17.585,17.849,17.518,17.802,95457,0
2013-11-14,17.764,17.877,17.056,17.292,106876,0
2013-11-15,17.264,18.746,17.15,18.557,243039,0
2013-11-18,19.302,22.115,19.274,21.36,694789,0
2013-11-19,21.303,21.464,20.68,21.379,273551,0
2013-11-20,21.464,21.681,20.68,21.568,144212,0
2013-11-21,22.276,24.503,21.794,22.53,505359,0
2013-11-22,22.87,22.936,21.945,22.351,205322,0
2013-11-25,22.663,24.683,22.653,23.22,369113,0
2013-11-26,23.323,24.182,23.323,23.871,299295,0
2013-11-27,24.041,24.381,24.012,24.22,144852,0
2013-11-29,24.296,24.371,23.994,24.182,80838,0
2013-12-02,24.088,24.399,23.607,24.069,242297,0
2013-12-03,24.097,24.352,23.739,23.975,193562,0
2013-12-04,23.909,24.135,23.072,23.861,134188,0
2013-12-05,23.946,23.994,22.917,23.059,108170,0
2013-12-06,23.267,24.078,23.012,23.295,114845,0
2013-12-09,23.295,23.578,22.483,23.257,137199,0
2013-12-10,23.078,23.437,22.785,22.984,103932,0
2013-12-11,23.078,23.342,21.983,22.578,232020,0
2013-12-12,22.597,23.276,22.144,22.908,127028,0
2013-12-13,22.927,23.408,22.597,23.21,88994,0
2013-12-16,22.917,23.701,22.908,22.936,131796,0
2013-12-17,23.002,23.248,22.502,22.7,110077,0
2013-12-18,22.814,23.314,22.256,22.946,180890,0
2013-12-19,22.842,23.116,22.276,22.757,76175,0
2013-12-20,22.87,24.116,22.691,23.418,397613,0
2013-12-23,23.314,24.05,22.946,23.918,172585,0
2013-12-24,24.135,25.032,23.758,23.89,124890,0
2013-12-26,23.965,24.324,23.739,23.795,95669,0
2013-12-27,23.767,23.814,22.908,22.974,83132,0
2013-12-30,22.974,23.437,22.425,22.955,150335,0
2013-12-31,22.955,23.248,22.266,22.342,169225,0
2014-01-02,22.342,22.785,21.889,22.144,167381,0
2014-01-03,22.219,22.615,21.851,22.172,115038,0
2014-01-06,22.049,22.21,20.624,21.049,235305,0
2014-01-07,21.19,22.03,21.19,21.615,179577,0
2014-01-08,21.615,22.578,21.266,21.37,295058,0
2014-01-09,21.417,21.473,19.906,20.275,285734,0
2014-01-10,20.293,20.709,19.822,20.199,341038,0
2014-01-13,20.18,20.388,19.831,19.973,170572,0
2014-01-14,20.114,20.18,19.916,20.086,161673,0
2014-01-15,20.256,20.407,20.039,20.095,90597,0
2014-01-16,20.058,20.058,19.661,19.774,139318,0
2014-01-17,19.68,19.727,18.783,19.104,233398,0
2014-01-21,19.17,19.444,18.264,18.821,252785,0
2014-01-22,18.727,19.133,18.538,18.944,180297,0
2014-01-23,18.859,18.906,18.557,18.887,71032,0
2014-01-24,18.736,18.736,18.028,18.443,122473,0
2014-01-27,18.302,18.377,17.386,17.962,190062,0
2014-01-28,18.141,18.679,17.811,18.613,159660,0
2014-01-29,18.462,18.576,17.783,17.849,132326,0
2014-01-30,18.009,18.009,17.622,17.679,177304,0
2014-01-31,17.339,18.132,17.32,17.773,221002,0
2014-02-03,17.547,17.566,16.395,16.593,223359,0
2014-02-04,16.735,16.98,16.367,16.405,269068,0
2014-02-05,16.386,16.386,15.659,16.103,261600,0
2014-02-06,16.093,17.264,15.876,16.952,344993,0
2014-02-07,16.688,16.896,16.329,16.782,307446,0
2014-02-10,16.697,16.742,15.709,15.801,327105,0
2014-02-11,15.961,16.188,15.706,16.093,246294,0
2014-02-12,16.159,16.933,15.961,16.357,311971,0
2014-02-13,16.273,16.641,16.14,16.386,297748,0
2014-02-14,16.329,16.678,16.093,16.565,190848,0
2014-02-18,16.688,16.839,16.509,16.556,181428,0
2014-02-19,16.442,16.896,16.282,16.301,181516,0
2014-02-20,16.282,16.537,16.263,16.49,156726,0
2014-02-21,16.471,16.99,16.301,16.924,194627,0
2014-02-24,17.047,17.113,16.593,16.65,221995,0
2014-02-25,16.66,16.66,15.961,16.14,470980,0
2014-02-26,16.178,16.896,16.108,16.433,252632,0
2014-02-27,16.367,16.669,15.753,16.037,355636,0
2014-02-28,15.952,16.792,15.952,16.688,243354,0
2014-03-03,16.499,16.867,16.244,16.763,246077,0
2014-03-04,16.971,17.688,16.735,17.481,201745,0
2014-03-05,17.452,17.669,17.266,17.434,268573,0
2014-03-06,18.661,19.161,17.726,18.141,425406,0
2014-03-07,17.754,18.258,17.707,18.151,375178,0
2014-03-10,18.056,18.245,17.632,17.83,184480,0
2014-03-11,17.839,17.905,17.189,17.443,119223,0
2014-03-12,17.301,17.547,17.24,17.518,261630,0
2014-03-13,17.651,19.274,17.585,18.038,361647,0
2014-03-14,18.009,18.632,17.814,18.236,293006,0
2014-03-17,18.368,18.981,18.368,18.915,207281,0
2014-03-18,18.963,19.107,18.462,18.698,370452,0
2014-03-19,18.717,18.868,18.179,18.462,153943,0
2014-03-20,18.368,18.538,18.028,18.066,172933,0
2014-03-21,18.198,18.821,18.141,18.34,292140,0
2014-03-24,18.217,18.349,17.934,17.99,115796,0
2014-03-25,18.075,18.255,17.905,17.943,190305,0
2014-03-26,18.132,18.132,17.5,17.679,166122,0
2014-03-27,17.622,17.622,17.15,17.377,177345,0
2014-03-28,17.405,17.783,17.33,17.641,151898,0
2014-03-31,17.726,17.726,17.367,17.452,123841,0
2014-04-01,17.547,17.811,17.462,17.707,138709,0
2014-04-02,17.509,18.019,17.509,17.972,128573,0
2014-04-03,17.924,18.349,17.83,17.99,151995,0
2014-04-04,18.104,18.104,17.283,17.434,130857,0
2014-04-07,17.405,17.452,16.357,16.896,452280,0
2014-04-08,16.896,17.5,16.886,16.971,196821,0
2014-04-09,16.933,17.745,16.914,17.509,156295,0
2014-04-10,17.434,17.717,16.858,16.952,157834,0
2014-04-11,16.763,17.046,16.565,16.726,177964,0
2014-04-14,16.744,16.952,16.414,16.622,192464,0
2014-04-15,16.636,16.697,16.159,16.537,181639,0
2014-04-16,16.801,16.914,16.244,16.414,120946,0
2014-04-17,16.376,16.622,16.263,16.575,98986,0
2014-04-21,16.688,16.688,16.216,16.405,237919,0
2014-04-22,16.414,16.584,16.235,16.339,133219,0
2014-04-23,16.348,16.348,15.782,15.81,119070,0
2014-04-24,15.886,16.254,15.706,16.027,174959,0
2014-04-25,15.876,16.084,15.575,15.933,125053,0
2014-04-28,16.046,16.046,15.381,15.668,192860,0
2014-04-29,15.697,16.018,15.489,15.81,114316,0
2014-04-30,15.933,16.169,15.64,16.15,106030,0
2014-05-01,16.122,16.291,15.612,15.791,116316,0
2014-05-02,15.876,16.442,15.876,16.065,103341,0
2014-05-05,15.895,16.357,15.574,16.282,205998,0
2014-05-06,16.197,16.244,15.404,15.527,114755,0
2014-05-07,15.536,16.103,14.876,15.14,201565,0
2014-05-08,15.102,16.059,14.986,15.178,82190,0
2014-05-09,15.187,15.668,15.093,15.527,101250,0
2014-05-12,15.725,15.895,15.621,15.753,139941,0
2014-05-13,15.687,15.706,15.247,15.555,205226,0
2014-05-14,15.536,15.536,15.14,15.338,120255,0
2014-05-15,15.178,15.791,15.055,15.584,141158,0
2014-05-16,15.508,15.952,15.404,15.923,114900,0
2014-05-19,15.81,16.027,15.697,15.961,89743,0
2014-05-20,15.895,15.895,15.253,15.385,170694,0
2014-05-21,15.385,15.772,14.951,15.735,218770,0
2014-05-22,16.216,18.292,16.188,18.047,380634,0
2014-05-23,18.066,18.113,16.48,16.914,353272,0
2014-05-27,16.99,17.283,16.773,17.226,218712,0
2014-05-28,17.226,17.349,16.452,16.527,126624,0
2014-05-29,16.631,16.877,16.301,16.424,87886,0
2014-05-30,16.509,16.996,16.443,16.754,95229,0
2014-06-02,16.914,16.914,16.424,16.48,101016,0
2014-06-03,16.49,16.688,16.282,16.357,90680,0
2014-06-04,16.273,16.631,16.263,16.584,87476,0
2014-06-05,16.669,17.028,16.357,17.028,92193,0
2014-06-06,17.141,17.839,16.886,17.603,157102,0
2014-06-09,17.603,17.792,17.349,17.651,128211,0
2014-06-10,17.226,17.575,17.103,17.49,125757,0
2014-06-11,17.415,17.83,17.193,17.726,120146,0
2014-06-12,17.934,17.934,17.226,17.424,118193,0
2014-06-13,17.424,17.452,16.96,17.349,100970,0
2014-06-16,17.179,17.528,17.084,17.292,67281,0
2014-06-17,17.216,17.452,16.829,17.056,107154,0
2014-06-18,16.999,17.434,16.829,17.367,92066,0
2014-06-19,17.131,17.367,16.782,16.952,116024,0
2014-06-20,16.911,17.113,16.896,16.99,198638,0
2014-06-23,17.037,17.122,16.859,16.999,101728,0
2014-06-24,16.905,17.018,16.509,16.603,181375,0
2014-06-25,16.603,16.631,16.348,16.518,183659,0
2014-06-26,16.612,16.896,15.999,16.697,431252,0
2014-06-27,16.584,18.283,16.565,17.962,360177,0
2014-06-30,17.802,17.802,14.758,17.509,124096,0
2014-07-01,17.603,17.707,17.509,17.537,110904,0
2014-07-02,17.452,17.481,16.886,16.914,106793,0
2014-07-03,16.943,17.273,16.933,17.216,99380,0
2014-07-07,17.113,17.413,16.603,16.792,115721,0
2014-07-08,16.707,17.264,16.575,17.179,197801,0
2014-07-09,17.216,18.028,17.179,17.802,203681,0
2014-07-10,17.405,18.17,17.405,18.104,216782,0
2014-07-11,18.019,18.217,17.736,18.17,152121,0
2014-07-14,18.311,18.547,18.094,18.264,154815,0
2014-07-15,18.274,18.283,17.905,18.038,130010,0
2014-07-16,18.16,18.274,17.387,18.038,103397,0
2014-07-17,18.066,18.075,17.858,17.915,107562,0
2014-07-18,17.905,18.151,17.905,18.075,83573,0
2014-07-21,17.99,18.028,17.802,17.868,50859,0
2014-07-22,17.943,18.547,17.943,18.302,98425,0
2014-07-23,18.321,18.5,18.019,18.085,105596,0
2014-07-24,18.151,18.321,17.981,18.085,54080,0
2014-07-25,17.877,18.094,17.877,18.009,71916,0
2014-07-28,18.047,18.17,17.934,17.943,93773,0
2014-07-29,17.981,18.113,17.868,17.972,73510,0
2014-07-30,18.066,18.311,17.943,18.236,93863,0
2014-07-31,18.047,18.132,17.698,17.754,174792,0
2014-08-01,17.754,17.972,17.481,17.698,120794,0
2014-08-04,17.698,17.858,17.537,17.688,134287,0
2014-08-05,17.566,17.83,17.386,17.603,86938,0
2014-08-06,17.49,17.754,17.49,17.679,72751,0
2014-08-07,17.839,17.962,17.566,17.934,90425,0
2014-08-08,17.962,18.075,17.481,17.802,103335,0
2014-08-11,18.104,18.349,17.821,18.321,171951,0
2014-08-12,18.292,18.425,17.821,17.99,65044,0
2014-08-13,18,18.132,17.745,17.811,60073,0
2014-08-14,17.858,17.896,16.858,17.849,51008,0
2014-08-15,18.075,18.16,17.792,17.896,174637,0
2014-08-18,18.075,18.415,17.962,18.056,126551,0
2014-08-19,18.132,18.198,17.91,17.972,115228,0
2014-08-20,17.934,18.123,17.518,17.915,156174,0
2014-08-21,16.726,16.99,16.131,16.329,843071,0
2014-08-22,16.282,16.735,16.14,16.537,447527,0
2014-08-25,16.688,16.688,16.301,16.348,164016,0
2014-08-26,16.339,16.49,16.14,16.395,124951,0
2014-08-27,16.575,17.037,16.461,16.999,191761,0
2014-08-28,16.877,16.99,16.726,16.848,108483,0
2014-08-29,16.858,16.997,16.763,16.829,51496,0
2014-09-02,16.896,16.99,16.711,16.896,173137,0
2014-09-03,16.99,17.047,16.82,16.886,123820,0
2014-09-04,16.971,17.113,16.811,16.829,112242,0
2014-09-05,16.763,17.054,16.754,16.877,162500,0
2014-09-08,16.839,17.037,16.65,16.763,83430,0
2014-09-09,16.726,16.744,16.282,16.31,94569,0
2014-09-10,16.291,16.48,16.169,16.386,134564,0
2014-09-11,16.235,16.457,16.093,16.206,83009,0
2014-09-12,16.216,16.263,15.886,16.178,192488,0
2014-09-15,16.159,16.273,16.027,16.065,91434,0
2014-09-16,16.065,16.218,15.904,16.197,101053,0
2014-09-17,16.188,16.273,16.046,16.131,60102,0
2014-09-18,16.112,16.122,15.753,15.829,100491,0
2014-09-19,15.81,15.952,15.508,15.706,183616,0
2014-09-22,15.64,15.659,15.47,15.565,80515,0
2014-09-23,15.565,15.772,15.442,15.536,152847,0
2014-09-24,15.612,15.763,15.612,15.64,159531,0
2014-09-25,15.621,15.725,15.432,15.555,79904,0
2014-09-26,15.574,15.65,15.428,15.555,84487,0
2014-09-29,15.442,15.654,15.395,15.499,67626,0
2014-09-30,15.508,15.508,15.206,15.206,135596,0
2014-10-01,15.244,15.338,14.979,15.112,176938,0
2014-10-02,15.093,15.489,15.093,15.348,50319,0
2014-10-03,15.499,15.593,15.329,15.414,66360,0
2014-10-06,15.423,15.593,15.272,15.296,67819,0
2014-10-07,15.291,15.366,14.791,14.791,251531,0
2014-10-08,14.743,14.885,14.404,14.564,210373,0
2014-10-09,14.507,15.159,14.366,14.404,186011,0
2014-10-10,14.347,14.998,14.347,14.828,263890,0
2014-10-13,14.857,15.329,14.677,15.064,103255,0
2014-10-14,15.215,15.697,15.206,15.385,108163,0
2014-10-15,15.253,15.602,15.121,15.461,102244,0
2014-10-16,15.263,15.659,15.121,15.508,74533,0
2014-10-17,15.697,15.697,15.229,15.281,129513,0
2014-10-20,15.272,15.489,15.159,15.404,132968,0
2014-10-21,15.461,15.763,15.385,15.697,83432,0
2014-10-22,15.735,15.735,15.385,15.404,44513,0
2014-10-23,15.584,15.952,15.493,15.631,56388,0
2014-10-24,15.621,15.687,15.319,15.47,45555,0
2014-10-27,15.338,15.961,15.338,15.895,61396,0
2014-10-28,15.952,16.509,15.735,16.367,91122,0
2014-10-29,16.329,16.442,16.188,16.348,79440,0
2014-10-30,16.244,16.641,16.244,16.612,69499,0
2014-10-31,16.886,17.028,16.471,16.801,109823,0
2014-11-03,16.858,17.028,16.669,16.707,78721,0
2014-11-04,16.66,17.245,16.66,17.113,70864,0
2014-11-05,17.198,17.377,17.094,17.283,104458,0
2014-11-06,17.311,17.528,17.254,17.49,117863,0
2014-11-07,17.5,17.773,17.405,17.754,131355,0
2014-11-10,17.83,17.887,17.688,17.868,74972,0
2014-11-11,17.887,18.047,17.811,17.943,54246,0
2014-11-12,17.877,18.368,17.688,18.302,139733,0
2014-11-13,18.311,18.406,17.839,18.075,104705,0
2014-11-14,18.104,18.104,17.849,18.009,47407,0
2014-11-17,18.009,18.113,17.434,17.49,54054,0
2014-11-18,17.349,17.641,16.848,17.018,200702,0
2014-11-19,16.99,17.443,16.839,17.075,106277,0
2014-11-20,18.123,21.275,18,21.266,602685,0
2014-11-21,21.568,21.69,20.341,20.369,301205,0
2014-11-24,20.388,21.096,20.388,20.558,131448,0
2014-11-25,20.643,20.756,20.209,20.218,103173,0
2014-11-26,20.199,20.86,20.086,20.567,108623,0
2014-11-28,20.48,21.039,20.48,20.501,61161,0
2014-12-01,20.322,20.907,20.124,20.18,116081,0
2014-12-02,20.227,20.417,19.712,19.916,100777,0
2014-12-03,19.869,20.416,19.01,20.095,106956,0
2014-12-04,20.095,20.416,19.661,20.19,87491,0
2014-12-05,20.124,20.652,20.124,20.341,103748,0
2014-12-08,20.237,20.633,20.237,20.303,142283,0
2014-12-09,20.067,20.822,19.774,20.794,114452,0
2014-12-10,20.671,20.888,20.142,20.548,122228,0
2014-12-11,20.718,21.332,20.548,20.888,134381,0
2014-12-12,20.633,21.266,20.567,21.115,117281,0
2014-12-15,21.426,21.757,21.067,21.558,195695,0
2014-12-16,21.511,23.021,21.336,22.181,465959,0
2014-12-17,22.21,22.53,21.709,22.03,139301,0
2014-12-18,22.304,22.615,22.002,22.521,109621,0
2014-12-19,22.559,22.559,21.757,21.823,403977,0
2014-12-22,21.974,22.257,21.672,22.181,89629,0
2014-12-23,22.257,22.691,21.785,21.936,88169,0
2014-12-24,21.945,22.384,21.813,22.068,46424,0
2014-12-26,22.181,22.568,21.851,22.313,111604,0
2014-12-29,22.323,22.417,21.917,22.276,65770,0
2014-12-30,22.37,22.597,21.974,22.295,62394,0
2014-12-31,22.389,22.936,22.266,22.313,98484,0
2015-01-02,22.323,22.6,21.379,21.757,151901,0
2015-01-05,21.747,22.323,21.549,21.672,70873,0
2015-01-06,21.662,21.681,20.548,20.737,81867,0
2015-01-07,20.794,21.709,20.756,21.662,115976,0
2015-01-08,21.898,22.719,21.889,22.7,258442,0
2015-01-09,22.615,23.333,22.285,23.069,184298,0
2015-01-12,23.031,23.342,22.719,22.757,133690,0
2015-01-13,22.785,23.22,21.747,23.059,185626,0
2015-01-14,22.795,23.371,22.653,23.031,175082,0
2015-01-15,22.776,23.04,22.597,22.663,139799,0
2015-01-16,22.578,23.054,22.238,22.323,129949,0
2015-01-20,22.625,22.634,21.605,21.719,218052,0
2015-01-21,21.662,22.738,21.568,22.21,208234,0
2015-01-22,22.351,22.946,21.926,22.323,119009,0
2015-01-23,22.304,22.899,22.21,22.87,105269,0
2015-01-26,22.691,22.842,22.323,22.398,71108,0
2015-01-27,21.464,22.115,20.973,21.908,240538,0
2015-01-28,21.917,22.276,21.558,22.049,133584,0
2015-01-29,22.096,22.889,22.04,22.757,71879,0
2015-01-30,22.559,22.719,21.643,21.964,152947,0
2015-02-02,22.068,22.276,21.256,22.257,81597,0
2015-02-03,22.304,22.944,22.271,22.549,120548,0
2015-02-04,22.455,22.713,22.295,22.408,53954,0
2015-02-05,23.597,24.985,23.314,24.267,385201,0
2015-02-06,24.664,25.287,24.074,24.22,362135,0
2015-02-09,24.22,24.635,24.041,24.211,106307,0
2015-02-10,24.428,25.173,24.06,24.767,307652,0
2015-02-11,24.985,25.107,24.465,25.003,238776,0
2015-02-12,25.221,25.221,24.399,24.701,127795,0
2015-02-13,24.777,24.9,24.277,24.418,97263,0
2015-02-17,24.437,24.437,23.984,24.069,68146,0
2015-02-18,23.975,24.239,23.493,23.748,74112,0
2015-02-19,23.748,23.965,23.533,23.644,88988,0
2015-02-20,23.748,23.748,23.04,23.078,101822,0
2015-02-23,23.002,23.352,22.738,22.946,55253,0
2015-02-24,23.002,23.002,21.945,22.011,124866,0
2015-02-25,21.908,22.578,21.851,22.059,242469,0
2015-02-26,22.059,22.181,21.785,22.125,93413,0
2015-02-27,21.885,22.854,21.709,22.436,152351,0
2015-03-02,22.502,22.927,22.21,22.464,97152,0
2015-03-03,22.37,22.455,21.577,21.738,149807,0
2015-03-04,21.587,21.747,21.162,21.568,124168,0
2015-03-05,21.643,21.804,21.256,21.436,68335,0
2015-03-06,21.237,21.747,21.237,21.605,123532,0
2015-03-09,21.747,22.313,21.587,22.096,80095,0
2015-03-10,21.974,22.191,21.539,22.011,84756,0
2015-03-11,22.106,22.927,21.955,22.88,246217,0
2015-03-12,21.992,22.068,20.539,21.275,744160,0
2015-03-13,21.067,22.181,20.832,21.634,166122,0
2015-03-16,21.794,23.021,21.615,22.823,181908,0
2015-03-17,22.719,23.135,22.521,22.861,87193,0
2015-03-18,22.757,23.125,22.153,22.493,119930,0
2015-03-19,22.342,22.889,22.191,22.568,93868,0
2015-03-20,22.568,22.766,22.134,22.455,147900,0
2015-03-23,22.464,23.087,22.276,22.625,178306,0
2015-03-24,22.625,22.87,22.408,22.597,157117,0
2015-03-25,22.663,22.738,22.172,22.257,185086,0
2015-03-26,22.228,22.228,21.785,21.86,99271,0
2015-03-27,22.87,23.446,22.729,22.889,253315,0
2015-03-30,22.946,22.984,22.2,22.521,253739,0
2015-03-31,22.332,22.578,22.323,22.417,177735,0
2015-04-01,22.153,22.464,21.709,22.153,172161,0
2015-04-02,22.2,22.87,21.964,22.021,168453,0
2015-04-06,21.983,22.342,21.341,21.426,204368,0
2015-04-07,21.464,21.992,21.143,21.275,276815,0
2015-04-08,21.36,21.841,21.143,21.426,177458,0
2015-04-09,21.615,21.738,20.935,21.237,78810,0
2015-04-10,21.313,21.436,20.964,21.209,80836,0
2015-04-13,21.171,21.728,20.992,21.7,139742,0
2015-04-14,21.681,22.191,21.407,21.841,318366,0
2015-04-15,21.955,22.37,21.738,22.323,180895,0
2015-04-16,22.323,22.493,22.134,22.323,214361,0
2015-04-17,22.172,22.172,21.417,21.7,133279,0
2015-04-20,21.804,22.12,21.587,22.059,108436,0
2015-04-21,22.162,22.228,21.945,22.04,98323,0
2015-04-22,22.068,22.331,21.719,22.162,131600,0
2015-04-23,22.238,22.559,22.162,22.512,134339,0
2015-04-24,22.512,23.012,22.342,22.984,173599,0
2015-04-27,23.031,23.125,22.672,23.031,188265,0
2015-04-28,23.078,23.116,22.597,23.087,98984,0
2015-04-29,23.002,23.002,22.634,22.823,125439,0
2015-04-30,22.729,22.729,22.228,22.408,205640,0
2015-05-01,22.597,23.012,22.446,22.927,182438,0
2015-05-04,22.748,23.087,22.446,22.936,133173,0
2015-05-05,22.842,22.993,22.191,22.625,164321,0
2015-05-06,22.672,22.984,22.332,22.936,103209,0
2015-05-07,22.974,22.984,22.696,22.776,162148,0
2015-05-08,22.889,23.031,22.766,22.984,71089,0
2015-05-11,22.974,23.465,22.842,23.078,89948,0
2015-05-12,22.974,22.991,22.37,22.804,66631,0
2015-05-13,22.814,22.851,22.644,22.766,97152,0
2015-05-14,22.842,22.87,22.578,22.804,133279,0
2015-05-15,22.804,22.936,22.663,22.861,140360,0
2015-05-18,22.861,23.38,22.576,23.267,97782,0
2015-05-19,23.229,23.578,23.031,23.522,223748,0
2015-05-20,23.493,23.776,23.229,23.729,146628,0
2015-05-21,26.344,26.844,24.89,25.891,725407,0
2015-05-22,25.985,26.249,25.306,25.806,232974,0
2015-05-26,25.825,26.481,25.438,26.325,250732,0
2015-05-27,26.344,26.429,24.73,25.428,349196,0
2015-05-28,25.447,26.089,25.328,25.438,275365,0
2015-05-29,25.457,25.485,24.616,24.796,263168,0
2015-06-01,25.013,25.306,24.222,25.145,212479,0
2015-06-02,25.06,25.362,24.786,25.23,194966,0
2015-06-03,25.36,26,25.09,25.81,266100,0
2015-06-04,25.81,26.23,25.44,25.52,109400,0
2015-06-05,25.41,25.48,25.12,25.44,119300,0
2015-06-08,25.18,25.99,25.18,25.58,170100,0
2015-06-09,25.6,25.87,25.23,25.67,109083,0
2015-06-10,25.8,26.38,25.75,25.83,102336,0
2015-06-11,25.97,26.28,25.9,26.1,61380,0
2015-06-12,26.06,26.79,25.95,26.47,90300,0
2015-06-15,26.15,26.57,25.61,25.62,112300,0
2015-06-16,25.62,26,25.62,25.94,85400,0
2015-06-17,25.91,26.23,25.48,25.59,62500,0
2015-06-18,25.6,26.36,25.6,26.26,107800,0
2015-06-19,26.34,27.18,26.2,26.9,224000,0
2015-06-22,27.1,27.18,26.75,27.01,133000,0
2015-06-23,27.15,27.63,26.97,27.43,157889,0
2015-06-24,27.4,27.71,27.33,27.67,125300,0
2015-06-25,27.67,28.33,27.52,28.19,178800,0
2015-06-26,28.19,28.78,27.99,28.72,481800,0
2015-06-29,28.64,29.52,27.89,28.01,186200,0
2015-06-30,28.28,28.336,27.83,27.87,143368,0
2015-07-01,28.03,28.26,27.56,28.25,126300,0
2015-07-02,28.29,28.5,27.92,28.4,145400,0
2015-07-06,28.33,28.34,27.93,28.16,199100,0
2015-07-07,28.19,28.28,27.6,27.98,146900,0
2015-07-08,27.72,28,26.88,26.95,154700,0
2015-07-09,27.11,27.16,26.67,26.86,132900,0
2015-07-10,27.3,27.84,27.12,27.81,130400,0
2015-07-13,27.93,28.52,27.93,28.46,165600,0
2015-07-14,28.4,28.88,28.2,28.26,174986,0
2015-07-15,28.26,28.26,27.56,27.6,176744,0
2015-07-16,27.62,27.92,27.44,27.82,104300,0
2015-07-17,27.88,28.07,26.95,27.24,104400,0
2015-07-20,27.38,27.77,27.12,27.54,147900,0
2015-07-21,27.76,27.9,27.11,27.18,90400,0
2015-07-22,27.1,27.57,26.92,27.41,70300,0
2015-07-23,27.54,27.62,26.78,26.92,89900,0
2015-07-24,27.06,27.16,26.61,26.71,81600,0
2015-07-27,26.43,27.23,26.35,26.97,121900,0
2015-07-28,27.15,27.15,26.64,26.88,91100,0
2015-07-29,26.72,27.08,26.52,26.72,92800,0
2015-07-30,26.67,27.36,26.5,27.11,126100,0
2015-07-31,27.21,27.72,27.01,27.28,63900,0
2015-08-03,27.17,27.39,26.87,27.02,94698,0
2015-08-04,27.09,27.85,25.42,27.78,185100,0
2015-08-05,27.96,28.21,27.69,27.97,77600,0
2015-08-06,28,28.06,27.11,27.45,111248,0
2015-08-07,27.31,27.45,27,27.29,50000,0
2015-08-10,27.43,27.58,26.99,27.19,99300,0
2015-08-11,26.92,27.9,26.92,27.37,138946,0
2015-08-12,27.18,27.18,26.1,26.38,116900,0
2015-08-13,26.39,27.27,26.39,26.66,66800,0
2015-08-14,26.62,26.87,26.53,26.64,50700,0
2015-08-17,26.53,27.13,26.39,26.77,107100,0
2015-08-18,26.79,27.01,26.06,26.64,81400,0
2015-08-19,26.43,26.97,26.17,26.68,82500,0
2015-08-20,22.05,25.58,20.1,23.49,602600,0
2015-08-21,22.97,23.43,21.86,21.87,289800,0
2015-08-24,20.99,22.97,20.33,22.74,427925,0
2015-08-25,23.75,23.75,22.34,22.41,283700,0
2015-08-26,22.94,23.24,22.07,23.13,186500,0
2015-08-27,23.34,23.34,22.47,22.93,198200,0
2015-08-28,22.75,22.96,22.46,22.62,109200,0
2015-08-31,22.52,22.59,22.1,22.32,80300,0
2015-09-01,21.82,22.42,21.81,22.09,76900,0
2015-09-02,22.32,22.41,21.8,22.38,91100,0
2015-09-03,22.45,22.89,22.45,22.61,120100,0
2015-09-04,22.25,22.83,22.15,22.76,72900,0
2015-09-08,23.05,23.72,22.89,23.69,154000,0
2015-09-09,23.82,23.91,22.87,23.45,183100,0
2015-09-10,23.39,23.87,23.39,23.45,127608,0
2015-09-11,23.25,23.57,23.21,23.28,132600,0
2015-09-14,23.29,23.29,22.36,22.39,98100,0
2015-09-15,22.46,22.47,21.92,22.18,140008,0
2015-09-16,22.24,22.42,22,22.37,49700,0
2015-09-17,22.39,23.08,22.14,22.69,108789,0
2015-09-18,22.41,22.68,20.97,21.03,243300,0
2015-09-21,21.36,21.79,20.86,21.43,97100,0
2015-09-22,21.22,21.49,21.16,21.42,97700,0
2015-09-23,21.51,22.3,21.5,21.97,123462,0
2015-09-24,21.76,22.39,21.55,22.22,98552,0
2015-09-25,22.37,22.52,21.87,22.02,144000,0
2015-09-28,21.9,22.33,21.73,21.85,189420,0
2015-09-29,21.87,22.16,21.65,22.03,150800,0
2015-09-30,22.26,22.3,21.35,21.54,165600,0
2015-10-01,21.6,21.74,20.82,21.13,101800,0
2015-10-02,20.94,21.29,20.83,21.24,130800,0
2015-10-05,21.41,22.5,21.41,22.37,91493,0
2015-10-06,22.34,22.74,20.92,22.32,122700,0
2015-10-07,22.35,23.13,22.13,23.13,98800,0
2015-10-08,23.03,24.21,23.03,24.09,108500,0
2015-10-09,24.14,24.35,23.73,24.2,104500,0
2015-10-12,24.16,24.26,21.8,24.07,108139,0
2015-10-13,23.92,24.24,23.01,24.2,127700,0
2015-10-14,24.16,24.36,23.49,23.82,139300,0
2015-10-15,23.88,24.22,23.45,24.09,132800,0
2015-10-16,24.08,24.26,23.78,24.12,90800,0
2015-10-19,24.05,24.15,23.79,23.86,118800,0
2015-10-20,23.85,23.93,23.57,23.6,114100,0
2015-10-21,23.63,23.65,23.24,23.26,88900,0
2015-10-22,23.43,23.44,23.02,23.28,92300,0
2015-10-23,23.4,23.74,22.87,23.4,85000,0
2015-10-26,23.33,23.5,23.25,23.37,59400,0
2015-10-27,23.27,23.38,22.86,23.26,92300,0
2015-10-28,23.26,24.07,23.25,23.7,195700,0
2015-10-29,23.66,23.84,23.34,23.35,91900,0
2015-10-30,23.39,23.42,22.83,22.99,181700,0
2015-11-02,23,23.4,22.75,23.31,203239,0
2015-11-03,23.29,24.26,23.27,24.11,154700,0
2015-11-04,24.13,24.28,23.7,23.83,76189,0
2015-11-05,23.96,24.23,23.68,24.11,54400,0
2015-11-06,23.97,24.28,23.71,23.95,163600,0
2015-11-09,23.9,23.99,22.96,23.01,71212,0
2015-11-10,22.98,23.13,22.71,22.95,74400,0
2015-11-11,23,23,22.3,22.36,48800,0
2015-11-12,22.22,22.22,20.44,20.5,198500,0
2015-11-13,20.35,20.35,19.14,19.19,418900,0
2015-11-16,19.22,19.36,18.78,19.08,690100,0
2015-11-17,19.3,20.79,19.24,20.49,274400,0
2015-11-18,20.67,20.68,20.16,20.27,197100,0
2015-11-19,14,15,13.5,13.6,2893100,0
2015-11-20,13.8,13.8,12.47,12.91,937800,0
2015-11-23,13.02,13.89,12.84,13.8,538400,0
2015-11-24,13.79,14.2,13.5,14.09,283700,0
2015-11-25,14.03,14.73,14.03,14.55,171100,0
2015-11-27,14.31,15.09,14.26,15,105900,0
2015-11-30,14.91,15.2,14.63,14.71,282900,0
2015-12-01,14.7,14.8,14.24,14.42,140938,0
2015-12-02,14.4,14.77,14.39,14.44,165338,0
2015-12-03,14.43,14.55,13.81,13.91,153850,0
2015-12-04,13.83,14.34,13.83,14.08,267200,0
2015-12-07,13.99,14.22,13.83,13.88,267300,0
2015-12-08,13.77,14.02,13.49,13.63,96952,0
2015-12-09,13.52,13.79,13.37,13.61,348800,0
2015-12-10,13.62,14.42,13.53,14.37,193900,0
2015-12-11,14.36,14.36,13.64,13.95,191400,0
2015-12-14,13.95,14.08,13.36,13.58,245962,0
2015-12-15,13.64,13.97,13.48,13.76,187100,0
2015-12-16,13.85,14.73,13.75,14.73,267300,0
2015-12-17,14.52,14.69,13.89,14.31,257500,0
2015-12-18,14.2,14.48,13.85,14.11,460200,0
2015-12-21,14.17,14.44,13.6,14.39,279900,0
2015-12-22,14.42,14.48,14.03,14.46,256423,0
2015-12-23,14.5,14.6,14.31,14.51,135400,0
2015-12-24,14.51,15.6,14.36,15.16,223660,0
2015-12-28,15.04,15.55,14.4,15.43,304934,0
2015-12-29,15.52,15.88,15.24,15.33,235558,0
2015-12-30,15.37,15.7,14.83,14.91,130251,0
2015-12-31,14.82,14.94,14.47,14.5,114302,0
2016-01-04,14.26,14.63,13.76,14.05,935508,0
2016-01-05,14.15,14.68,13.92,14.11,116130,0
2016-01-06,13.91,14.14,13.52,13.58,102712,0
2016-01-07,13.31,13.6,13.14,13.18,169095,0
2016-01-08,13.26,13.43,12.62,12.68,358768,0
2016-01-11,12.7,12.8899,12.5,12.76,225420,0
2016-01-12,12.92,13.9989,12.59,12.6,218738,0
2016-01-13,12.69,12.835,11.89,11.99,232016,0
2016-01-14,12.05,12.36,11.8,12.17,244754,0
2016-01-15,11.9,12.27,11.69,12.04,330255,0
2016-01-19,12.16,12.21,11.68,11.81,299300,0
2016-01-20,11.61,12.285,11.29,12.14,321412,0
2016-01-21,12.13,12.91,12.11,12.56,208816,0
2016-01-22,12.71,12.78,12.01,12.16,218374,0
2016-01-25,12.15,12.35,11.81,11.895,146869,0
2016-01-26,11.98,12.08,11.79,11.9,252826,0
2016-01-27,11.88,12.1,11.42,11.53,149632,0
2016-01-28,11.69,11.73,11.31,11.39,171950,0
2016-01-29,11.39,12,11.39,11.83,224590,0
2016-02-01,11.76,11.9,11.4,11.72,186936,0
2016-02-02,11.61,11.77,11.49,11.71,130969,0
2016-02-03,11.75,11.93,11.18,11.57,92120,0
2016-02-04,11.47,12.025,11.41,11.86,90053,0
2016-02-05,13.39,13.49,12.47,12.84,348125,0
2016-02-08,12.68,12.7,12,12.41,104383,0
2016-02-09,12.26,12.47,11.92,12.21,78496,0
2016-02-10,12.71,13.2,12.39,12.83,169390,0
2016-02-11,12.63,12.96,11.975,12.67,146560,0
2016-02-12,12.71,12.93,12.48,12.73,95980,0
2016-02-16,12.9,13.43,12.74,13.28,91023,0
2016-02-17,13.35,14.055,12.6,13.78,126384,0
2016-02-18,13.85,13.905,13.34,13.72,116760,0
2016-02-19,13.68,14.01,13.275,13.59,81599,0
2016-02-22,13.71,14.06,12.695,13.89,76775,0
2016-02-23,13.87,13.98,13.055,13.78,65272,0
2016-02-24,13.57,14.25,13.165,14.11,95240,0
2016-02-25,14.06,14.1,13.75,13.9,93187,0
2016-02-26,14.02,14.58,13.84,14.36,54833,0
2016-02-29,14.3,14.57,14.03,14.29,68136,0
2016-03-01,14.43,14.48,14.15,14.42,59980,0
2016-03-02,14.36,14.69,14.125,14.66,61182,0
2016-03-03,14.68,14.87,14.4475,14.69,87651,0
2016-03-04,14.64,14.84,14.205,14.55,91067,0
2016-03-07,14.51,15.16,14.14,15.15,169926,0
2016-03-08,15.02,15.18,14.51,14.65,74817,0
2016-03-09,14.69,14.905,14.51,14.6,59721,0
2016-03-10,14.66,14.72,14.205,14.3,146080,0
2016-03-11,15.25,17.21,15.06,17.16,513186,0
2016-03-14,17.17,18.19,16.615,17.49,295413,0
2016-03-15,17.39,17.415,16.8,16.87,131302,0
2016-03-16,16.76,17.17,16.76,16.98,75703,0
2016-03-17,16.93,17.0425,16.6,16.99,123331,0
2016-03-18,17,17.14,16.635,17,179831,0
2016-03-21,17.04,17.15,16.67,16.91,89969,0
2016-03-22,16.8,17.07,16.72,16.9,73294,0
2016-03-23,16.85,16.85,16.171,16.3,104633,0
2016-03-24,16.22,16.74,16.19,16.7,75295,0
2016-03-28,16.72,17.1,16.61,16.81,87715,0
2016-03-29,16.82,17.08,16.36,16.99,127276,0
2016-03-30,17,17.45,16.45,17.29,67481,0
2016-03-31,17.34,17.72,17.28,17.51,74900,0
2016-04-01,17.35,17.4,16.83,17.11,99234,0
2016-04-04,17.16,17.16,16.63,16.72,88055,0
2016-04-05,16.64,16.85,16.265,16.34,132280,0
2016-04-06,16.43,16.72,16.09,16.53,77859,0
2016-04-07,16.44,16.44,15.93,15.99,206940,0
2016-04-08,16.07,16.165,15.45,15.85,88204,0
2016-04-11,15.95,16.33,15.76,15.86,67061,0
2016-04-12,15.87,16.25,15.68,16.13,52420,0
2016-04-13,16.27,16.87,16.27,16.82,86541,0
2016-04-14,16.79,16.87,16.11,16.29,101531,0
2016-04-15,16.22,16.75,16.22,16.47,39180,0
2016-04-18,16.54,16.93,16.2,16.76,103669,0
2016-04-19,16.74,17.07,16.17,16.33,62265,0
2016-04-20,16.27,16.71,16.27,16.46,55731,0
2016-04-21,16.54,16.89,16.41,16.73,70693,0
2016-04-22,16.66,17.02,16.07,16.26,183487,0
2016-04-25,16.26,16.465,16.24,16.39,74448,0
2016-04-26,16.44,17.13,16.18,16.86,90893,0
2016-04-27,16.79,17.15,16.47,16.78,65083,0
2016-04-28,16.72,16.83,16.55,16.7,66966,0
2016-04-29,16.68,17.0499,16.08,16.42,210835,0
2016-05-02,16.43,16.905,16.26,16.41,73352,0
2016-05-03,16.22,16.42,15.81,15.98,42470,0
2016-05-04,16.16,16.23,15.66,15.71,60418,0
2016-05-05,15.7,15.95,15.46,15.48,77917,0
2016-05-06,15.38,15.72,14.99,15.22,105696,0
2016-05-09,15.17,15.68,15.05,15.52,77166,0
2016-05-10,15.52,15.56,15.1,15.41,41889,0
2016-05-11,15.31,15.31,14.04,14.29,104339,0
2016-05-12,14.38,14.63,14.16,14.22,100304,0
2016-05-13,14.17,14.31,14.05,14.08,81778,0
2016-05-16,14.04,14.21,14.04,14.06,94780,0
2016-05-17,14.01,14.22,13.66,13.8,101727,0
2016-05-18,13.7,14,13.335,13.71,66114,0
2016-05-19,13.68,13.779,13.1,13.32,111910,0
2016-05-20,13.43,13.73,13.4,13.71,85909,0
2016-05-23,13.68,14.01,13.11,13.22,185149,0
2016-05-24,13,13.67,12.13,13.02,387914,0
2016-05-25,13.02,13.31,12.87,13.18,136670,0
2016-05-26,13.27,13.52,13.11,13.14,64363,0
2016-05-27,13.2,14.02,13.05,13.97,56845,0
2016-05-31,13.96,13.96,13.16,13.29,122535,0
2016-06-01,13.26,13.65,13.13,13.39,69047,0
2016-06-02,13.48,13.81,13.3,13.77,71138,0
2016-06-03,13.8,13.8,13.31,13.43,54499,0
2016-06-06,13.39,14.06,13.19,14.05,94480,0
2016-06-07,14.05,14.13,13.9,14.01,117387,0
2016-06-08,14.01,14.26,14,14.19,63248,0
2016-06-09,14.06,14.12,13.81,13.96,75698,0
2016-06-10,13.71,13.8,13.4512,13.75,49185,0
2016-06-13,13.75,13.96,13.65,13.79,86325,0
2016-06-14,13.75,13.96,13.48,13.64,59894,0
2016-06-15,13.64,14.17,13.605,14,65808,0
2016-06-16,13.93,14.24,13.8,14.09,68595,0
2016-06-17,14.14,14.88,13.97,14.66,102458,0
2016-06-20,14.8,15.2,14.8,14.91,100095,0
2016-06-21,14.91,15.175,14.75,15.01,85149,0
2016-06-22,15.09,15.25,14.86,14.95,50189,0
2016-06-23,15.05,15.45,14.76,15.41,75111,0
2016-06-24,14.62,15.14,14.62,15.14,184963,0
2016-06-27,14.92,14.92,14.12,14.5,99193,0
2016-06-28,14.62,15.055,14.33,14.49,93474,0
2016-06-29,14.64,14.93,14.59,14.76,94378,0
2016-06-30,14.72,14.82,14.45,14.68,137451,0
2016-07-01,14.72,15.44,14.72,15.32,60089,0
2016-07-05,15.2,15.29,14.55,14.78,49782,0
2016-07-06,14.68,15.1,14.62,14.94,83377,0
2016-07-07,14.92,15.27,14.24,14.25,96380,0
2016-07-08,14.45,15.07,14.45,15.06,56289,0
2016-07-11,15.21,15.62,15.07,15.17,65802,0
2016-07-12,15.27,15.51,15.18,15.41,63482,0
2016-07-13,15.42,15.77,15.4,15.55,61983,0
2016-07-14,15.67,15.76,15.26,15.38,52063,0
2016-07-15,15.49,15.49,15.1412,15.32,45383,0
2016-07-18,15.34,15.52,15.14,15.35,29730,0
2016-07-19,15.34,15.47,15.11,15.13,23441,0
2016-07-20,15.23,15.569,15.15,15.39,45318,0
2016-07-21,15.28,15.44,15.16,15.25,81466,0
2016-07-22,15.29,15.4,15.02,15.09,60008,0
2016-07-25,15.12,15.385,15.09,15.15,72830,0
2016-07-26,15.2,15.74,15.12,15.69,43551,0
2016-07-27,15.71,15.94,15.042,15.6,58365,0
2016-07-28,15.62,15.62,15.17,15.19,59995,0
2016-07-29,15.22,15.45,15.02,15.24,128367,0
2016-08-01,15.3,15.49,15.115,15.21,111507,0
2016-08-02,15.18,15.56,15.05,15.17,137151,0
2016-08-03,15.11,15.29,14.742,15.29,73444,0
2016-08-04,15.22,15.38,14.98,15.04,56476,0
2016-08-05,15.16,15.75,15.16,15.51,62458,0
2016-08-08,15.47,15.82,15.415,15.51,25500,0
2016-08-09,15.44,15.45,15.02,15.07,51998,0
2016-08-10,15.05,15.16,14.64,14.8,46883,0
2016-08-11,14.87,15.08,14.44,14.81,97661,0
2016-08-12,14.84,15.11,14.51,15,76223,0
2016-08-15,14.8,15.06,14.8,14.95,37894,0
2016-08-16,14.84,14.99,14.47,14.85,68933,0
2016-08-17,14.81,14.81,14.41,14.46,120427,0
2016-08-18,14.48,14.91,14.42,14.83,145976,0
2016-08-19,14.75,15.23,14.665,14.77,137066,0
2016-08-22,14.84,14.943,14.7,14.75,77034,0
2016-08-23,13.01,13.56,11.91,12.03,1403598,0
2016-08-24,12.15,12.33,12.05,12.2,313220,0
2016-08-25,12.12,12.45,12.12,12.43,248610,0
2016-08-26,12.5,12.52,12.3,12.36,184416,0
2016-08-29,12.36,12.54,12.29,12.5,136926,0
2016-08-30,12.5,12.75,12.45,12.61,177637,0
2016-08-31,12.65,12.78,12.5,12.53,144122,0
2016-09-01,12.5,12.69,12.5,12.6,159683,0
2016-09-02,12.59,12.78,12.51,12.74,160121,0
2016-09-06,12.72,12.82,12.62,12.78,123471,0
2016-09-07,12.74,13.25,12.74,13.07,321473,0
2016-09-08,12.95,13.04,12.84,12.935,135372,0
2016-09-09,12.93,12.96,12.76,12.9,151120,0
2016-09-12,12.82,13.095,12.82,12.96,107873,0
2016-09-13,13.01,13.1428,12.78,13.08,107244,0
2016-09-14,13.03,13.18,12.8901,12.91,88574,0
2016-09-15,12.84,12.87,12.17,12.3175,128166,0
2016-09-16,12.31,12.525,12.21,12.22,108662,0
2016-09-19,12.23,12.27,12.07,12.25,78030,0
2016-09-20,12.3,12.3,12.01,12.02,67559,0
2016-09-21,12.14,12.21,12.01,12.2,41237,0
2016-09-22,12.3,12.65,12.23,12.58,97577,0
2016-09-23,12.55,12.78,12.49,12.58,74809,0
2016-09-26,12.58,12.58,12.29,12.44,70525,0
2016-09-27,12.48,12.5,12.24,12.38,60574,0
2016-09-28,12.31,12.58,12.2,12.35,45682,0
2016-09-29,12.36,12.36,12.14,12.19,80026,0
2016-09-30,12.22,12.3,12.11,12.17,61225,0
2016-10-03,12.2,12.45,12.1,12.23,61064,0
2016-10-04,12.26,12.49,12.164,12.3,85455,0
2016-10-05,12.3,12.6,12.12,12.53,62555,0
2016-10-06,12.47,12.49,12.24,12.26,56574,0
2016-10-07,12.23,12.39,12.045,12.14,52371,0
2016-10-10,12.17,12.345,12.14,12.16,35370,0
2016-10-11,12.22,12.22,11.865,11.94,56279,0
2016-10-12,12.01,12.21,11.74,12.17,29281,0
2016-10-13,12.11,12.17,11.72,11.96,49386,0
2016-10-14,12.06,12.06,11.83,11.97,36876,0
2016-10-17,11.97,12.05,11.84,11.9,49608,0
2016-10-18,12.07,12.31,11.95,12.3,47516,0
2016-10-19,12.35,12.92,12.2701,12.82,110543,0
2016-10-20,12.72,12.77,12.36,12.57,54523,0
2016-10-21,12.44,12.73,12.44,12.71,45690,0
2016-10-24,12.75,12.988,12.71,12.89,51538,0
2016-10-25,12.81,12.87,12.5,12.78,59849,0
2016-10-26,12.78,13,12.71,12.9,73152,0
2016-10-27,12.96,12.99,12.38,12.49,88581,0
2016-10-28,12.5,12.63,12.26,12.5,95221,0
2016-10-31,12.59,12.59,12.15,12.21,134120,0
2016-11-01,12.14,12.19,11.83,11.98,115483,0
2016-11-02,12,12.78,12,12.37,84270,0
2016-11-03,12.41,12.41,11.75,11.75,59845,0
2016-11-04,11.86,11.87,11.49,11.66,129243,0
2016-11-07,11.85,12.24,11.67,12.19,67799,0
2016-11-08,12.21,12.25,11.945,12.16,98419,0
2016-11-09,12.04,12.44,11.88,12.41,144781,0
2016-11-10,12.5,12.96,12.4264,12.88,186717,0
2016-11-11,12.95,13.41,12.8,13.34,159536,0
2016-11-14,13.5,13.71,13.395,13.51,163873,0
2016-11-15,13.65,13.69,13.415,13.54,143272,0
2016-11-16,13.42,13.75,13.42,13.75,105841,0
2016-11-17,13.82,14.15,13.67,14.03,87337,0
2016-11-18,13.93,14.15,13.37,13.95,110376,0
2016-11-21,14.1,14.25,13.9,14.03,198934,0
2016-11-22,14.08,15.09,14.05,15.06,441171,0
2016-11-23,15.41,15.67,14.83,15,168287,0
2016-11-25,15.02,15.47,14.8,15.34,72326,0
2016-11-28,15.31,15.41,14.85,15.4,93874,0
2016-11-29,15.45,15.55,15.03,15.11,90502,0
2016-11-30,15.2,15.26,14.55,14.69,72040,0
2016-12-01,14.67,15.19,14.67,15.07,78090,0
2016-12-02,15.06,15.3,15.05,15.19,53680,0
2016-12-05,15.32,15.66,15.32,15.63,85733,0
2016-12-06,15.7,15.91,15.41,15.78,66555,0
2016-12-07,15.75,15.92,15.75,15.85,53566,0
2016-12-08,15.85,16.44,15.79,16.42,82677,0
2016-12-09,16.36,16.56,15.51,16.45,61335,0
2016-12-12,16.44,16.535,16.13,16.44,91121,0
2016-12-13,16.55,16.58,16.22,16.44,82705,0
2016-12-14,16.42,16.46,16.06,16.16,56127,0
2016-12-15,16.3,17.31,16.29,17.22,128943,0
2016-12-16,17.3,17.3,17.01,17.16,214524,0
2016-12-19,17.29,17.4,16.99,17.15,96234,0
2016-12-20,17.14,17.41,17.09,17.16,75233,0
2016-12-21,17.13,17.13,16.61,16.63,64264,0
2016-12-22,15.58,16,15.08,15.23,219310,0
2016-12-23,15.22,15.48,15.06,15.46,97405,0
2016-12-27,15.43,15.81,15.43,15.51,39523,0
2016-12-28,15.58,15.7,15.28,15.68,62430,0
2016-12-29,15.74,15.91,15.4999,15.8,48563,0
2016-12-30,15.79,15.875,15.45,15.51,59874,0
2017-01-03,15.72,15.77,15.3,15.73,74377,0
2017-01-04,15.78,16.29,15.745,16.25,68398,0
2017-01-05,16.15,16.15,15.08,15.37,209597,0
2017-01-06,15.5,15.5,15.08,15.2,38723,0
2017-01-09,14.9,14.9,14.3,14.45,166380,0
2017-01-10,14.59,14.91,14.41,14.59,82667,0
2017-01-11,14.51,14.75,14.18,14.41,103147,0
2017-01-12,14.3,14.31,14.04,14.24,55194,0
2017-01-13,14.25,14.4,14,14.11,67689,0
2017-01-17,14.17,14.33,14.12,14.2,134056,0
2017-01-18,14.2,14.2,13.79,14.06,74599,0
2017-01-19,14.12,14.21,13.57,13.84,77597,0
2017-01-20,13.84,14.25,13.82,14.21,78541,0
2017-01-23,14.17,14.34,13.49,13.6,72182,0
2017-01-24,13.68,13.99,13.51,13.68,78312,0
2017-01-25,13.83,14.29,13.79,14.09,120137,0
2017-01-26,14.04,14.14,13.44,13.47,63545,0
2017-01-27,13.6,13.75,13.268,13.65,86359,0
2017-01-30,13.51,13.98,13.34,13.86,86588,0
2017-01-31,13.86,14,13.601,13.88,74456,0
2017-02-01,14,14,13.407,13.55,60764,0
2017-02-02,13.5,13.62,13.345,13.59,59194,0
2017-02-03,12.85,12.85,10.1001,11.6,660018,0
2017-02-06,11.56,11.56,10.7,11.36,275161,0
2017-02-07,11.42,11.42,11.09,11.14,137905,0
2017-02-08,11.1,11.47,11.05,11.43,79557,0
2017-02-09,11.43,11.85,11.43,11.67,87725,0
2017-02-10,11.78,11.8899,11.55,11.63,72060,0
2017-02-13,11.64,11.7699,11.44,11.49,97597,0
2017-02-14,11.52,11.57,11.42,11.51,93275,0
2017-02-15,11.39,11.5,11.327,11.44,44492,0
2017-02-16,11.46,11.47,11.28,11.29,109476,0
2017-02-17,11.34,11.43,11.2001,11.4,84390,0
2017-02-21,11.44,11.535,11.28,11.46,187356,0
2017-02-22,11.47,11.52,11.35,11.36,51682,0
2017-02-23,11.44,11.46,11.11,11.155,137903,0
2017-02-24,11.12,11.385,10.91,11.2,117273,0
2017-02-27,11.22,11.6701,11.14,11.5,187049,0
2017-02-28,11.59,11.59,11.16,11.3,142635,0
2017-03-01,11.51,11.52,11.1,11.13,117201,0
2017-03-02,11.16,11.63,11.13,11.57,100867,0
2017-03-03,11.59,11.59,11.16,11.34,72936,0
2017-03-06,11.31,11.39,11.05,11.11,97304,0
2017-03-07,11.01,11.14,10.97,11,58567,0
2017-03-08,11.05,11.17,10.8,10.88,116087,0
2017-03-09,10.93,11.48,10.8901,11.34,165679,0
2017-03-10,11.74,12.38,11.36,11.47,394435,0
2017-03-13,11.94,12.714,11.69,12.31,356265,0
2017-03-14,12.11,12.45,12.1,12.19,207600,0
2017-03-15,12.2,12.38,11.99,12.11,158682,0
2017-03-16,12.14,12.52,12.1382,12.42,175545,0
2017-03-17,12.34,12.46,12.01,12.2,396991,0
2017-03-20,12.21,12.25,11.75,11.84,132840,0
2017-03-21,11.66,11.76,11.25,11.48,98693,0
2017-03-22,11.48,11.95,11.3,11.85,177232,0
2017-03-23,11.82,12.09,11.74,12,150658,0
2017-03-24,12.04,12.05,11.79,11.87,205469,0
2017-03-27,11.65,12.165,11.5201,11.98,92231,0
2017-03-28,11.91,12.01,11.775,11.85,88242,0
2017-03-29,11.88,12.375,11.88,12.2,177832,0
2017-03-30,12.13,12.31,11.97,12.2,139858,0
2017-03-31,12.2,12.5,12.19,12.4,92191,0
2017-04-03,12.37,12.64,12.265,12.39,69171,0
2017-04-04,12.39,12.53,12.17,12.48,87153,0
2017-04-05,12.48,12.6299,12.08,12.24,92238,0
2017-04-06,12.24,12.345,12.02,12.14,122504,0
2017-04-07,12.05,12.42,12.05,12.31,89586,0
2017-04-10,12.28,12.51,12.26,12.49,154881,0
2017-04-11,12.48,12.55,12.3,12.39,151875,0
2017-04-12,12.34,12.38,12.09,12.31,68324,0
2017-04-13,12.27,12.29,11.89,12.19,69529,0
2017-04-17,12.16,12.29,12.02,12.16,43690,0
2017-04-18,12.08,12.22,12.01,12.13,39212,0
2017-04-19,12.21,12.4199,12.1801,12.24,113580,0
2017-04-20,12.34,12.4621,12.0901,12.3,93531,0
2017-04-21,12.25,12.29,12.02,12.25,113878,0
2017-04-24,12.42,12.42,12.09,12.24,138175,0
2017-04-25,12.33,12.45,12.15,12.25,108575,0
2017-04-26,12.17,12.3,12.17,12.24,164441,0
2017-04-27,12.22,12.31,11.82,12.09,139783,0
2017-04-28,12.1,12.1,11.59,11.76,179146,0
2017-05-01,11.86,11.91,11.63,11.72,80701,0
2017-05-02,11.79,12.25,11.75,12.18,136507,0
2017-05-03,12.11,12.16,11.85,12.02,89101,0
2017-05-04,12.01,12.2,11.95,12,70458,0
2017-05-05,12.01,12.15,11.82,12.02,112864,0
2017-05-08,12,12.135,11.92,12.06,65159,0
2017-05-09,12.14,12.44,12.11,12.14,118880,0
2017-05-10,12.09,12.17,11.83,12.07,57347,0
2017-05-11,11.98,12.13,11.685,12.05,86109,0
2017-05-12,11.96,12,11.66,11.72,72639,0
2017-05-15,11.67,11.75,10.82,10.905,152654,0
2017-05-16,10.9,10.93,10.62,10.86,140356,0
2017-05-17,10.74,10.82,10.13,10.28,127696,0
2017-05-18,10.23,10.47,9.97,9.97,123352,0
2017-05-19,9.93,9.96,9.63,9.7,151492,0
2017-05-22,9.76,10.37,9.69,10,246041,0
2017-05-23,8.95,9.3791,8.5425,9.01,441583,0
2017-05-24,9.02,9.28,8.5101,8.64,389300,0
2017-05-25,8.68,9.0802,8.521,9,212693,0
2017-05-26,8.98,9.09,8.74,8.98,102225,0
2017-05-30,8.98,9.18,8.86,9.115,137775,0
2017-05-31,9.1,9.22,8.76,9.05,147509,0
2017-06-01,9.04,9.27,9.03,9.09,119713,0
2017-06-02,9.1,9.3,8.94,8.98,86423,0
2017-06-05,8.94,9,8.8,8.87,98520,0
2017-06-06,8.83,8.97,8.7,8.89,112020,0
2017-06-07,8.97,9.3286,8.8189,9.08,139461,0
2017-06-08,9.1,9.32,9,9.09,93581,0
2017-06-09,9.09,9.8,9.04,9.55,147701,0
2017-06-12,9.47,9.85,9.07,9.54,102003,0
2017-06-13,9.6,9.65,9.39,9.52,75110,0
2017-06-14,9.51,9.56,9.19,9.55,105006,0
2017-06-15,9.44,9.56,9.33,9.45,42451,0
2017-06-16,9.37,9.96,9.03,9.27,180400,0
2017-06-19,9.3,9.3,8.96,9.1,137494,0
2017-06-20,9.09,9.09,8.63,8.64,101745,0
2017-06-21,8.7,8.9,8.66,8.8,127930,0
2017-06-22,8.81,9.04,8.81,8.98,95382,0
2017-06-23,8.96,9.21,8.83,9.18,462895,0
2017-06-26,9.24,9.52,9.12,9.45,156502,0
2017-06-27,9.39,9.9,9.31,9.75,123222,0
2017-06-28,9.78,9.97,9.63,9.83,167089,0
2017-06-29,9.8,10.09,9.73,10.06,112682,0
2017-06-30,10.09,10.33,9.795,10.28,160633,0
2017-07-03,10.3,10.45,9.6279,10.36,92931,0
2017-07-05,10.37,10.37,9.8,10.12,225964,0
2017-07-06,10.11,10.13,9.82,9.97,178812,0
2017-07-07,9.98,10.21,9.85,10.2,133626,0
2017-07-10,10.21,10.21,9.55,9.82,220451,0
2017-07-11,9.81,9.8425,9.61,9.81,260231,0
2017-07-12,9.87,9.915,9.6,9.62,106274,0
2017-07-13,9.61,9.87,9.61,9.8,108521,0
2017-07-14,9.79,9.87,9.63,9.69,79569,0
2017-07-17,9.7,9.89,9.65,9.82,85797,0
2017-07-18,9.79,9.79,9.65,9.72,112556,0
2017-07-19,9.72,10.04,9.66,9.74,145455,0
2017-07-20,9.73,9.8,9.655,9.73,79544,0
2017-07-21,9.78,9.78,9.5,9.58,143517,0
2017-07-24,9.55,9.58,9.38,9.43,134263,0
2017-07-25,9.5,9.9,9.49,9.79,112729,0
2017-07-26,9.77,9.84,9.45,9.55,62758,0
2017-07-27,9.56,9.8,9.545,9.72,80457,0
2017-07-28,9.75,9.8,9.58,9.59,44889,0
2017-07-31,9.61,9.62,9.33,9.35,224551,0
2017-08-01,9.44,9.46,9.23,9.25,194381,0
2017-08-02,9.2,9.36,9.07,9.2,209129,0
2017-08-03,9.21,9.5,9.21,9.28,63056,0
2017-08-04,9.3,9.51,9.22,9.5,107794,0
2017-08-07,9.51,9.95,9.47,9.75,188030,0
2017-08-08,9.75,9.87,9.6813,9.75,104462,0
2017-08-09,9.69,9.8731,9.29,9.38,97409,0
2017-08-10,9.26,9.26,8.95,9.16,155816,0
2017-08-11,9.17,9.21,8.79,8.79,103607,0
2017-08-14,8.87,9.02,8.65,8.96,105459,0
2017-08-15,8.96,9,8.6,8.7,164756,0
2017-08-16,8.75,9.11,8.75,8.88,89194,0
2017-08-17,8.79,8.9,8.65,8.67,98579,0
2017-08-18,8.6,8.65,8.18,8.23,183812,0
2017-08-21,8.22,8.585,8.17,8.38,146789,0
2017-08-22,10,11.2782,9.64,10.98,2276250,0
2017-08-23,11.07,11.41,10.59,10.97,694363,0
2017-08-24,11.05,11.75,11.04,11.66,616604,0
2017-08-25,11.55,11.71,11.23,11.3,448028,0
2017-08-28,11.3,11.65,11.3,11.32,422787,0
2017-08-29,11.28,11.5279,11.13,11.32,391495,0
2017-08-30,11.38,11.62,11.288,11.6,284293,0
2017-08-31,11.58,11.6,11.49,11.53,194784,0
2017-09-01,11.61,11.65,11.44,11.55,200749,0
2017-09-05,11.49,11.6,11.36,11.46,148043,0
2017-09-06,11.56,11.595,11.39,11.42,170091,0
2017-09-07,11.48,11.53,11.25,11.45,219963,0
2017-09-08,11.46,11.53,11.27,11.37,153035,0
2017-09-11,11.38,11.38,10.95,11.04,151125,0
2017-09-12,11.02,11.24,11.02,11.08,147096,0
2017-09-13,11.11,11.49,11.07,11.48,190139,0
2017-09-14,11.48,11.48,11.07,11.08,77005,0
2017-09-15,11.1,11.285,11.02,11.04,300066,0
2017-09-18,11.04,11.26,10.99,11,204754,0
2017-09-19,11,11.4,10.93,11.32,158191,0
2017-09-20,11.26,11.27,10.8,10.88,184085,0
2017-09-21,10.93,10.94,10.54,10.6,133617,0
2017-09-22,10.55,10.77,10.55,10.61,154275,0
2017-09-25,10.61,11.17,10.61,11.14,208309,0
2017-09-26,11.09,11.17,10.8,10.83,112924,0
2017-09-27,10.83,11.43,10.83,11.37,158318,0
2017-09-28,11.25,11.64,11.25,11.42,113699,0
2017-09-29,11.41,11.55,11.32,11.43,113551,0
2017-10-02,11.39,11.78,11.3,11.78,123547,0
2017-10-03,11.72,12.08,11.6,11.99,232421,0
2017-10-04,11.93,12.225,11.88,12.03,181019,0
2017-10-05,12.08,12.23,11.875,12.1,127059,0
2017-10-06,12.05,12.05,11.74,11.76,148247,0
2017-10-09,11.84,11.9,11.5697,11.765,95144,0
2017-10-10,11.85,11.98,11.56,11.78,101294,0
2017-10-11,11.8,11.94,11.55,11.88,146799,0
2017-10-12,11.77,11.93,11.56,11.72,172883,0
2017-10-13,11.7,11.89,11.63,11.73,84737,0
2017-10-16,11.72,12.01,11.67,11.86,123215,0
2017-10-17,11.89,12,11.78,11.89,102979,0
2017-10-18,12,12.29,12,12.1,175483,0
2017-10-19,12.02,12.49,11.85,12.46,204092,0
2017-10-20,12.57,12.61,12.34,12.44,93907,0
2017-10-23,12.47,12.495,12,12.03,80942,0
2017-10-24,12.12,12.319,12.04,12.25,94229,0
2017-10-25,12.22,12.43,12.06,12.42,127544,0
2017-10-26,12.44,12.77,12.292,12.49,156786,0
2017-10-27,12.49,12.49,12.155,12.3,128371,0
2017-10-30,11.98,12.2,11.64,11.73,143423,0
2017-10-31,11.79,11.96,11.65,11.7,84487,0
2017-11-01,11.8,11.92,11.59,11.78,90264,0
2017-11-02,11.77,12.13,11.705,11.95,79612,0
2017-11-03,11.98,12.27,11.79,11.85,80038,0
2017-11-06,11.81,12.1399,11.7856,12.04,85875,0
2017-11-07,12.03,12.11,11.33,11.51,156847,0
2017-11-08,11.51,11.6572,11.2,11.3,66520,0
2017-11-09,11.3,11.67,11.26,11.56,94386,0
2017-11-10,11.55,11.97,11.55,11.71,97943,0
