Date,Open,High,Low,Close,Volume,OpenInt
2005-06-22,16.006,16.006,16.006,16.006,0,0
2005-06-23,16.006,16.159,15.295,16.142,4565817,0
2005-06-24,16.006,16.167,15.99,16.006,360894,0
2005-06-27,16.006,16.085,16.006,16.006,341278,0
2005-06-28,16.006,16.085,15.805,16.006,283252,0
2005-06-29,16.006,16.142,16.006,16.054,86602,0
2005-06-30,16.006,16.205,16.006,16.205,161703,0
2005-07-01,16.205,16.205,16.006,16.126,51376,0
2005-07-05,16.102,16.205,16.006,16.069,62141,0
2005-07-06,16.069,16.094,15.805,16.046,103652,0
2005-07-07,15.894,16.085,15.894,16.006,101611,0
2005-07-08,16.006,16.11,15.805,16.054,226296,0
2005-07-11,16.006,16.142,16.006,16.046,15051,0
2005-07-12,16.006,16.102,16.006,16.046,14966,0
2005-07-13,16.006,16.094,16.006,16.038,30918,0
2005-07-14,16.159,16.605,16.006,16.534,59802,0
2005-07-15,16.365,16.718,16.11,16.501,36209,0
2005-07-18,16.526,16.534,16.006,16.094,222463,0
2005-07-19,16.294,16.431,16.27,16.365,9505,0
2005-07-20,16.357,16.357,16.046,16.205,9872,0
2005-07-21,16.014,16.318,16.006,16.117,35776,0
2005-07-22,16.006,16.806,16.006,16.022,8604,0
2005-07-25,16.342,16.342,14.798,15.878,115235,0
2005-07-26,15.933,15.966,15.414,15.67,3954,0
2005-07-27,15.55,15.614,15.245,15.454,9489,0
2005-07-28,15.606,15.645,15.446,15.645,8735,0
2005-07-29,15.838,16.365,15.053,15.886,58439,0
2005-08-01,15.894,15.894,12.005,12.021,1351777,0
2005-08-02,12.613,12.613,11.092,11.476,743452,0
2005-08-03,11.323,12.277,11.292,11.356,290351,0
2005-08-04,11.5,11.725,11.252,11.404,88242,0
2005-08-05,11.404,11.836,11.404,11.828,134433,0
2005-08-08,11.868,12.389,11.844,12.244,123733,0
2005-08-09,12.405,12.445,11.812,11.853,79492,0
2005-08-10,11.853,11.884,11.46,11.636,117206,0
2005-08-11,11.612,11.725,11.404,11.604,69792,0
2005-08-12,11.733,11.789,11.468,11.644,20344,0
2005-08-15,11.764,11.9,11.692,11.876,25156,0
2005-08-16,11.949,12.381,11.636,11.909,90433,0
2005-08-17,11.868,12.157,11.78,11.82,11138,0
2005-08-18,11.725,11.828,11.725,11.828,23133,0
2005-08-19,11.764,11.957,11.764,11.805,6498,0
2005-08-22,11.7,11.805,11.684,11.684,2835,0
2005-08-23,11.644,12.148,11.525,12.005,116161,0
2005-08-24,11.924,11.94,11.644,11.94,11855,0
2005-08-25,11.844,12.324,11.844,12.148,22048,0
2005-08-26,12.148,12.148,11.764,11.764,35992,0
2005-08-29,12.116,12.116,11.604,11.812,8760,0
2005-08-30,11.805,11.996,11.805,11.805,7463,0
2005-08-31,11.805,11.924,11.7,11.7,14205,0
2005-09-01,11.772,11.924,11.772,11.924,2031,0
2005-09-02,12.084,12.165,11.972,11.98,11335,0
2005-09-06,11.884,12.052,11.844,12.005,4406,0
2005-09-07,11.861,11.972,11.853,11.861,6885,0
2005-09-08,11.805,12.092,11.805,11.972,21226,0
2005-09-09,12.005,12.165,11.932,11.972,69164,0
2005-09-12,12.005,12.293,11.972,12.021,49211,0
2005-09-13,11.868,12.165,11.868,12.036,9190,0
2005-09-14,12.005,12.061,11.748,11.853,13101,0
2005-09-15,11.74,11.844,11.476,11.684,262087,0
2005-09-16,11.564,11.644,11.012,11.372,47266,0
2005-09-19,11.284,11.595,10.484,11.004,116400,0
2005-09-20,10.771,10.947,10.572,10.933,90952,0
2005-09-21,10.66,10.692,10.019,10.523,41080,0
2005-09-22,10.428,10.437,9.924,10.404,12825,0
2005-09-23,10.404,11.004,10.123,10.908,16970,0
2005-09-26,10.883,10.883,10.083,10.324,42961,0
2005-09-27,10.324,10.364,10.099,10.187,46140,0
2005-09-28,10.204,10.324,10.083,10.108,6693,0
2005-09-29,10.108,10.332,9.996,10.148,9118,0
2005-09-30,10.083,10.083,9.3394,9.4355,606163,0
2005-10-03,9.4524,10.115,9.4434,9.843,160741,0
2005-10-04,10.227,10.227,9.683,9.811,144209,0
2005-10-05,9.683,10.099,9.612,9.82,71389,0
2005-10-06,9.924,10.099,9.828,9.867,76739,0
2005-10-07,9.875,10.005,9.764,9.78,28168,0
2005-10-10,9.939,9.963,9.683,9.852,15491,0
2005-10-11,9.82,10.115,9.78,9.843,16428,0
2005-10-12,9.747,9.971,9.683,9.755,8325,0
2005-10-13,9.708,10.06,9.708,9.86,239085,0
2005-10-14,9.843,10.108,9.843,10.011,4785,0
2005-10-17,10.005,10.083,9.892,9.932,20076,0
2005-10-18,9.875,9.924,9.788,9.875,71164,0
2005-10-19,9.988,10.083,9.764,9.843,128344,0
2005-10-20,9.843,9.843,9.683,9.723,35234,0
2005-10-21,9.7,9.924,9.7,9.892,1657,0
2005-10-24,9.924,10.14,9.884,10.005,29110,0
2005-10-25,10.156,10.156,9.867,10.027,23205,0
2005-10-26,9.867,10.14,9.755,9.875,167567,0
2005-10-27,9.884,10.316,9.884,10.171,29480,0
2005-10-28,10.164,10.356,10.123,10.268,19868,0
2005-10-31,10.404,10.796,10.196,10.739,43650,0
2005-11-01,10.803,10.869,10.692,10.692,29184,0
2005-11-02,10.58,11.156,10.564,11.077,71859,0
2005-11-03,11.196,11.348,10.883,11.028,20961,0
2005-11-04,11.772,12.013,11.292,11.5,49643,0
2005-11-07,11.62,11.692,11.34,11.34,9634,0
2005-11-08,11.212,11.237,11.043,11.107,12826,0
2005-11-09,11.188,11.484,11.188,11.205,28713,0
2005-11-10,11.085,11.365,10.964,11.284,27009,0
2005-11-11,11.348,11.365,11.196,11.365,7416,0
2005-11-14,11.365,11.595,11.099,11.404,26300,0
2005-11-15,11.54,11.54,11.004,11.092,15956,0
2005-11-16,10.964,11.012,10.947,11.004,20995,0
2005-11-17,11.163,11.46,11.004,11.22,6351,0
2005-11-18,11.372,11.372,11.028,11.124,148857,0
2005-11-21,11.004,11.348,10.98,11.149,24009,0
2005-11-22,11.205,11.548,11.188,11.315,28636,0
2005-11-23,11.18,11.372,11.18,11.268,84499,0
2005-11-25,11.276,11.548,11.107,11.5,76750,0
2005-11-28,11.412,11.452,11.212,11.332,12140,0
2005-11-29,10.924,11.372,10.924,11.205,36728,0
2005-11-30,11.18,11.323,11.18,11.284,98337,0
2005-12-01,11.468,11.604,11.156,11.5,18762,0
2005-12-02,11.468,11.54,11.228,11.444,50709,0
2005-12-05,11.268,11.365,11.116,11.244,18143,0
2005-12-06,11.212,11.428,11.124,11.315,49354,0
2005-12-07,11.323,11.323,11.124,11.18,8290,0
2005-12-08,11.323,11.356,11.124,11.356,4941,0
2005-12-09,11.388,11.428,11.205,11.356,11584,0
2005-12-12,11.404,11.404,11.149,11.188,14884,0
2005-12-13,11.268,11.356,11.205,11.284,14831,0
2005-12-14,11.444,11.556,11.284,11.484,147820,0
2005-12-15,11.372,11.468,11.365,11.468,54771,0
2005-12-16,11.604,11.604,11.34,11.34,47152,0
2005-12-19,11.356,11.444,11.284,11.412,100361,0
2005-12-20,11.444,11.604,11.365,11.412,35612,0
2005-12-21,11.428,11.7,11.421,11.572,30959,0
2005-12-22,11.78,11.836,11.636,11.805,13885,0
2005-12-23,11.884,12.005,11.652,11.876,17137,0
2005-12-27,11.772,11.876,11.492,11.564,10544,0
2005-12-28,11.564,11.66,11.301,11.452,521974,0
2005-12-29,11.421,11.484,11.34,11.428,62114,0
2005-12-30,11.365,11.428,11.323,11.412,47763,0
2006-01-03,11.34,11.805,11.34,11.764,30833,0
2006-01-04,11.636,11.836,11.595,11.595,42284,0
2006-01-05,11.54,11.74,11.525,11.7,3369,0
2006-01-06,11.755,11.805,11.676,11.676,3805,0
2006-01-09,11.548,11.548,11.348,11.404,76087,0
2006-01-10,11.644,12.157,11.428,12.061,48000,0
2006-01-11,12.027,13.149,12.027,12.965,74473,0
2006-01-12,12.805,13.421,12.781,13.284,43376,0
2006-01-13,13.093,13.093,12.86,13.076,7602,0
2006-01-17,13.005,13.453,13.005,13.405,17435,0
2006-01-18,13.405,13.405,13.213,13.245,3851,0
2006-01-19,12.7,13.005,12.628,12.98,10114,0
2006-01-20,13.093,13.093,12.244,12.796,23974,0
2006-01-23,12.796,13.085,12.708,12.893,5997,0
2006-01-24,12.781,12.781,12.124,12.381,12781,0
2006-01-25,12.405,12.405,12.26,12.397,21433,0
2006-01-26,12.405,12.965,12.405,12.916,15582,0
2006-01-27,13.005,13.005,12.157,12.533,29058,0
2006-01-30,12.604,12.717,12.437,12.613,20140,0
2006-01-31,12.509,12.548,12.341,12.341,8805,0
2006-02-01,12.405,13.205,12.405,12.805,22269,0
2006-02-02,12.98,12.98,12.604,12.83,15321,0
2006-02-03,12.805,12.933,12.42,12.597,10156,0
2006-02-06,12.685,12.773,12.685,12.685,1778,0
2006-02-07,12.589,12.764,12.364,12.589,3813,0
2006-02-08,12.525,12.525,12.221,12.221,18128,0
2006-02-09,12.204,12.364,11.884,12.157,90555,0
2006-02-10,12.005,12.084,11.54,11.652,107918,0
2006-02-13,11.797,11.884,11.372,11.812,31509,0
2006-02-14,11.996,12.021,11.805,11.861,12719,0
2006-02-15,11.98,12.027,11.612,11.853,24084,0
2006-02-16,12.077,12.092,11.828,12.092,1253,0
2006-02-17,12.229,12.268,11.964,12.268,8770,0
2006-02-21,12.092,12.3,12.077,12.133,6128,0
2006-02-22,12.3,12.324,12.188,12.268,4189,0
2006-02-23,12.381,12.381,12.092,12.092,749,0
2006-02-24,12.229,12.621,12.044,12.621,21546,0
2006-02-27,12.653,12.796,12.332,12.597,4248,0
2006-02-28,12.604,13.564,12.541,13.237,121217,0
2006-03-01,13.405,13.533,13.205,13.245,92943,0
2006-03-02,12.852,13.197,12.636,13.029,13714,0
2006-03-03,12.852,13.325,12.453,13.284,6918,0
2006-03-06,13.317,13.389,12.813,13.325,80192,0
2006-03-07,13.373,13.829,13.373,13.637,9516,0
2006-03-08,13.581,13.932,13.485,13.772,6404,0
2006-03-09,13.749,14.205,13.702,13.829,17128,0
2006-03-10,13.893,13.893,13.597,13.685,41964,0
2006-03-13,13.606,13.725,12.844,12.98,7145,0
2006-03-14,12.764,13.124,12.764,13.005,2776,0
2006-03-15,12.877,13.606,12.877,13.525,3274,0
2006-03-16,13.606,13.606,13.461,13.606,4525,0
2006-03-17,13.606,13.606,13.173,13.348,35284,0
2006-03-20,13.606,13.606,13.109,13.606,18349,0
2006-03-21,13.606,13.606,13.188,13.606,27631,0
2006-03-22,13.132,13.645,13.132,13.597,5570,0
2006-03-23,13.606,13.606,13.437,13.437,10475,0
2006-03-24,13.597,13.716,13.493,13.716,39274,0
2006-03-27,13.716,13.716,13.461,13.606,1402,0
2006-03-28,13.606,13.606,13.205,13.55,5019,0
2006-03-29,13.517,13.606,13.517,13.606,9121,0
2006-03-30,13.606,13.606,13.493,13.606,11520,0
2006-03-31,12.973,13.606,12.973,13.564,20094,0
2006-04-03,13.085,13.716,13.085,13.437,3944,0
2006-04-04,13.34,13.606,13.237,13.493,5713,0
2006-04-05,13.661,13.749,13.444,13.606,14116,0
2006-04-06,13.5,13.597,13.477,13.597,2763,0
2006-04-07,13.606,13.606,13.405,13.413,14618,0
2006-04-10,13.597,13.597,13.421,13.421,3391,0
2006-04-11,13.381,13.461,12.908,13.373,11948,0
2006-04-12,13.461,13.589,13.213,13.573,14944,0
2006-04-13,13.453,13.597,13.389,13.517,42831,0
2006-04-17,13.373,13.597,13.301,13.444,8738,0
2006-04-18,13.533,13.606,13.437,13.606,9439,0
2006-04-19,13.606,13.606,13.317,13.606,2637,0
2006-04-20,13.597,13.606,13.165,13.597,4497,0
2006-04-21,13.757,13.805,13.373,13.589,11235,0
2006-04-24,14.005,14.005,13.284,13.525,34913,0
2006-04-25,13.053,13.694,12.933,13.606,15528,0
2006-04-26,13.606,13.606,13.468,13.468,2739,0
2006-04-27,13.124,13.606,12.844,13.444,9431,0
2006-04-28,13.581,13.606,13.237,13.606,7822,0
2006-05-01,13.309,13.741,13.188,13.237,2422,0
2006-05-02,13.149,13.188,13.076,13.093,1141,0
2006-05-03,13.045,13.589,13.045,13.5,5947,0
2006-05-04,13.55,13.606,12.885,13.332,25277,0
2006-05-05,13.525,13.685,12.941,13.557,24157,0
2006-05-08,13.221,13.542,13.221,13.509,105835,0
2006-05-09,13.564,13.606,13.509,13.525,13854,0
2006-05-10,13.269,13.606,13.141,13.373,49405,0
2006-05-11,13.269,13.509,13.085,13.421,41714,0
2006-05-12,13.444,13.468,12.86,13.165,17915,0
2006-05-15,13.036,13.284,12.748,13.005,24073,0
2006-05-16,12.885,13.165,12.885,12.965,27797,0
2006-05-17,12.973,13.165,12.965,13.117,8352,0
2006-05-18,13.093,13.188,13.036,13.101,5015,0
2006-05-19,13.012,13.205,12.885,13.117,7315,0
2006-05-22,13.117,13.245,12.924,13.109,12011,0
2006-05-23,13.317,13.477,13.213,13.477,11859,0
2006-05-24,13.284,13.493,12.949,13.413,12642,0
2006-05-25,13.413,13.564,13.381,13.461,3727,0
2006-05-26,13.564,13.597,13.429,13.525,7156,0
2006-05-30,13.332,13.606,13.149,13.149,6085,0
2006-05-31,13.149,13.606,13.149,13.477,10358,0
2006-06-01,13.606,13.612,13.405,13.612,14721,0
2006-06-02,13.606,13.606,13.317,13.5,1746,0
2006-06-05,13.149,13.589,12.852,12.885,30988,0
2006-06-06,12.733,13.237,12.541,13.101,9380,0
2006-06-07,13.18,13.205,12.628,12.908,17917,0
2006-06-08,13.197,13.197,12.541,12.949,5541,0
2006-06-09,12.924,13.021,12.589,12.597,2909,0
2006-06-12,12.597,12.685,12.341,12.341,13358,0
2006-06-13,12.468,13.149,12.356,12.973,14617,0
2006-06-14,12.805,12.885,12.805,12.837,3376,0
2006-06-15,13.221,13.221,12.86,12.885,13271,0
2006-06-16,13.157,13.405,12.725,12.933,102086,0
2006-06-19,12.965,12.965,12.677,12.756,33669,0
2006-06-20,12.725,12.916,12.7,12.844,23104,0
2006-06-21,12.7,12.869,12.7,12.844,876,0
2006-06-22,12.805,13.005,12.805,12.893,17915,0
2006-06-23,12.805,13.029,12.796,12.933,17516,0
2006-06-26,13.012,13.045,12.869,13.005,21840,0
2006-06-27,12.98,13.325,12.813,12.949,17816,0
2006-06-28,12.933,13.405,12.916,13.165,17100,0
2006-06-29,13.269,13.653,13.269,13.653,26255,0
2006-06-30,13.685,13.702,13.373,13.677,48973,0
2006-07-03,13.789,13.845,13.573,13.637,21602,0
2006-07-05,13.261,13.517,13.261,13.517,8259,0
2006-07-06,13.461,13.741,13.444,13.62,21834,0
2006-07-07,13.612,13.772,13.557,13.677,26784,0
2006-07-10,13.733,13.845,13.62,13.685,20038,0
2006-07-11,13.637,13.845,13.453,13.637,23841,0
2006-07-12,13.581,13.966,13.413,13.444,22323,0
2006-07-13,13.284,13.573,13.053,13.381,14648,0
2006-07-14,13.132,13.597,13.085,13.525,7186,0
2006-07-17,13.389,13.789,13.253,13.653,15085,0
2006-07-18,13.805,14.181,13.725,14.181,14886,0
2006-07-19,14.157,14.764,14.157,14.526,30031,0
2006-07-20,14.501,14.541,14.254,14.341,8650,0
2006-07-21,14.397,14.541,14.165,14.533,12786,0
2006-07-24,14.605,14.605,14.406,14.605,17230,0
2006-07-25,14.517,14.621,14.245,14.397,34078,0
2006-07-26,14.397,14.422,14.205,14.213,9697,0
2006-07-27,14.157,14.381,13.982,14.165,14586,0
2006-07-28,14.31,14.462,14.285,14.406,36027,0
2006-07-31,14.406,14.477,14.332,14.437,25146,0
2006-08-01,14.325,14.717,14.325,14.47,21684,0
2006-08-02,14.493,14.669,14.493,14.597,7376,0
2006-08-03,14.237,14.493,14.197,14.445,94121,0
2006-08-04,14.597,14.629,14.149,14.197,49052,0
2006-08-07,14.044,14.094,13.813,13.813,28507,0
2006-08-08,13.733,13.741,13.468,13.573,48174,0
2006-08-09,13.772,14.613,13.716,14.038,50338,0
2006-08-10,13.861,14.005,13.861,13.957,10933,0
2006-08-11,13.932,13.974,13.885,13.9,10319,0
2006-08-14,14.052,14.109,13.957,13.982,45624,0
2006-08-15,14.173,14.205,13.805,14.101,31804,0
2006-08-16,14.229,14.229,13.925,14.052,3742,0
2006-08-17,13.982,14.566,13.845,14.406,141955,0
2006-08-18,14.245,14.269,14.06,14.269,10367,0
2006-08-21,14.406,14.406,14.205,14.397,9191,0
2006-08-22,14.237,14.581,13.861,14.445,75330,0
2006-08-23,14.445,14.533,14.285,14.484,9941,0
2006-08-24,14.397,14.484,14.254,14.254,18237,0
2006-08-25,14.085,14.47,14.085,14.437,29895,0
2006-08-28,14.517,14.517,14.373,14.373,55222,0
2006-08-29,14.181,14.414,14.126,14.414,38616,0
2006-08-30,14.397,14.453,14.237,14.397,24783,0
2006-08-31,14.422,14.445,14.373,14.445,16004,0
2006-09-01,14.406,14.422,14.293,14.381,17216,0
2006-09-05,14.437,14.453,14.245,14.325,32428,0
2006-09-06,14.245,14.245,13.885,13.885,26519,0
2006-09-07,14.397,14.397,13.477,13.573,44438,0
2006-09-08,13.628,13.837,13.485,13.606,17671,0
2006-09-11,13.55,13.581,13.332,13.365,21752,0
2006-09-12,13.405,13.525,13.188,13.381,22801,0
2006-09-13,13.221,13.606,13.012,13.509,58861,0
2006-09-14,13.429,13.589,13.429,13.573,19294,0
2006-09-15,13.661,13.669,13.205,13.205,38373,0
2006-09-18,13.205,13.989,13.165,13.653,67074,0
2006-09-19,13.509,13.509,12.989,13.068,30489,0
2006-09-20,13.325,13.62,13.101,13.55,54926,0
2006-09-21,13.493,13.628,13.325,13.348,20900,0
2006-09-22,13.325,13.581,13.124,13.149,69765,0
2006-09-25,13.117,13.405,12.965,13.101,65658,0
2006-09-26,13.109,13.477,13.045,13.221,32395,0
2006-09-27,13.141,13.173,13.101,13.149,17241,0
2006-09-28,13.085,13.477,13.029,13.141,36567,0
2006-09-29,13.261,13.365,13.045,13.093,37603,0
2006-10-02,13.036,13.237,13.029,13.053,4499,0
2006-10-03,13.068,13.429,12.893,13.261,8125,0
2006-10-04,13.157,13.685,13.157,13.606,76043,0
2006-10-05,13.628,13.677,13.55,13.606,22130,0
2006-10-06,13.525,13.612,13.365,13.612,12311,0
2006-10-09,13.606,13.606,13.468,13.606,13772,0
2006-10-10,13.653,13.653,13.453,13.453,31070,0
2006-10-11,13.533,13.62,13.405,13.525,15118,0
2006-10-12,13.573,13.669,13.357,13.597,17266,0
2006-10-13,13.677,13.677,13.405,13.525,20626,0
2006-10-16,13.685,13.709,13.485,13.653,36340,0
2006-10-17,13.517,13.645,13.421,13.517,13632,0
2006-10-18,13.493,13.606,13.389,13.533,7378,0
2006-10-19,13.485,13.606,13.405,13.485,15979,0
2006-10-20,13.589,13.589,13.109,13.165,32645,0
2006-10-23,13.093,13.093,12.501,12.733,25457,0
2006-10-24,12.636,13.253,12.493,13.085,14774,0
2006-10-25,13.205,13.228,12.636,13.205,17039,0
2006-10-26,12.98,13.205,12.852,13.188,7952,0
2006-10-27,13.093,13.093,12.86,12.957,4001,0
2006-10-30,12.9,13.245,12.9,13.18,5579,0
2006-10-31,12.933,13.525,12.933,13.365,15370,0
2006-11-01,13.205,13.373,12.796,12.837,14464,0
2006-11-02,12.805,13.173,12.805,13.165,13115,0
2006-11-03,13.188,13.292,13.068,13.124,22670,0
2006-11-06,13.213,13.373,13.093,13.332,13174,0
2006-11-07,13.277,13.301,13.068,13.157,7617,0
2006-11-08,13.301,13.381,12.916,13.005,13741,0
2006-11-09,11.836,11.836,10.675,11.004,229041,0
2006-11-10,10.892,10.908,10.451,10.724,35819,0
2006-11-13,10.836,10.836,10.308,10.548,58875,0
2006-11-14,10.468,10.653,10.348,10.628,30251,0
2006-11-15,10.739,11.068,10.62,11.068,22518,0
2006-11-16,11.004,11.212,11.004,11.085,16910,0
2006-11-17,11.107,11.172,11.004,11.163,20256,0
2006-11-20,11.052,11.163,11.02,11.124,12330,0
2006-11-21,11.004,11.004,10.644,10.988,77048,0
2006-11-22,10.964,10.964,10.716,10.716,8864,0
2006-11-24,10.692,10.692,10.644,10.66,688,0
2006-11-27,10.588,10.588,10.227,10.26,9186,0
2006-11-28,10.276,10.292,9.955,10.171,87966,0
2006-11-29,10.164,10.164,9.939,9.971,12568,0
2006-11-30,10.005,10.005,9.86,9.899,30933,0
2006-12-01,9.907,9.907,9.54,9.716,98685,0
2006-12-04,9.683,10.356,9.676,10.171,42715,0
2006-12-05,10.14,10.459,10.123,10.332,16425,0
2006-12-06,10.243,11.132,10.243,10.7,62305,0
2006-12-07,10.709,10.924,10.492,10.788,23552,0
2006-12-08,10.739,10.812,10.644,10.739,14302,0
2006-12-11,10.827,10.908,10.827,10.908,2373,0
2006-12-12,10.924,11.077,10.644,11.043,9604,0
2006-12-13,11.172,11.188,11.052,11.149,3385,0
2006-12-14,11.18,11.404,11.116,11.212,17346,0
2006-12-15,11.212,11.237,10.764,10.94,19889,0
2006-12-18,11.004,11.301,10.86,11.124,12165,0
2006-12-19,11.052,11.196,10.956,11.196,13269,0
2006-12-20,11.188,11.188,10.86,10.996,13127,0
2006-12-21,11.092,11.124,10.7,10.94,69449,0
2006-12-22,10.852,10.916,10.628,10.892,44555,0
2006-12-26,10.988,10.988,10.724,10.947,8685,0
2006-12-27,10.908,10.964,10.548,10.731,171289,0
2006-12-28,10.653,10.78,10.653,10.748,111724,0
2006-12-29,10.82,10.908,10.709,10.796,75470,0
2007-01-03,10.908,10.956,10.588,10.636,21471,0
2007-01-04,10.667,10.667,10.243,10.532,17348,0
2007-01-05,10.443,10.443,10.123,10.348,28879,0
2007-01-08,10.292,10.292,9.963,9.963,73392,0
2007-01-09,9.988,9.988,9.556,9.571,237879,0
2007-01-10,9.531,9.7,9.4603,9.571,29741,0
2007-01-11,9.612,9.636,9.515,9.515,55856,0
2007-01-12,9.4921,9.507,9.1233,9.3713,40069,0
2007-01-16,9.4524,9.651,9.2513,9.3637,54401,0
2007-01-17,9.2998,9.3472,9.2677,9.2677,26212,0
2007-01-18,9.2358,9.676,9.0833,9.3075,28263,0
2007-01-19,9.3075,9.892,9.2513,9.795,13930,0
2007-01-22,9.716,9.907,9.7,9.795,263030,0
2007-01-23,9.78,9.82,9.723,9.788,211316,0
2007-01-24,9.915,9.915,9.716,9.755,66171,0
2007-01-25,9.867,9.867,9.4434,9.587,34813,0
2007-01-26,9.643,9.643,9.396,9.4921,24770,0
2007-01-29,9.579,9.996,9.579,9.788,100073,0
2007-01-30,9.732,9.875,9.7,9.7,94798,0
2007-01-31,9.755,9.764,9.659,9.7,24701,0
2007-02-01,9.988,9.988,9.7,9.739,61707,0
2007-02-02,9.836,9.843,9.7,9.716,53068,0
2007-02-05,9.772,9.772,9.571,9.604,33912,0
2007-02-06,9.579,9.7,9.579,9.676,43832,0
2007-02-07,9.683,9.7,9.531,9.604,55155,0
2007-02-08,9.643,9.643,9.564,9.604,69517,0
2007-02-09,9.604,9.676,9.579,9.62,48110,0
2007-02-12,9.676,9.732,9.62,9.62,39863,0
2007-02-13,9.659,9.659,9.523,9.579,29671,0
2007-02-14,9.54,9.668,9.54,9.587,12104,0
2007-02-15,9.668,9.683,9.595,9.612,23281,0
2007-02-16,9.612,9.659,9.548,9.604,28912,0
2007-02-20,9.604,9.691,9.548,9.587,45990,0
2007-02-21,9.564,9.651,9.523,9.579,62575,0
2007-02-22,9.612,9.659,9.4603,9.62,36147,0
2007-02-23,9.587,9.668,9.523,9.54,56635,0
2007-02-26,9.996,10.044,9.836,9.875,85990,0
2007-02-27,9.755,9.764,9.3713,9.4752,84081,0
2007-02-28,9.4841,9.739,9.4841,9.531,49366,0
2007-03-01,9.523,9.668,9.4673,9.571,33540,0
2007-03-02,9.523,9.627,9.4434,9.4434,65212,0
2007-03-05,9.3153,9.643,9.2271,9.4603,301799,0
2007-03-06,9.548,9.604,9.4275,9.515,36666,0
2007-03-07,9.803,9.899,9.595,9.788,300782,0
2007-03-08,9.828,10.404,9.828,10.108,105924,0
2007-03-09,10.204,10.284,10.005,10.027,61441,0
2007-03-12,10.099,10.324,10.005,10.156,29882,0
2007-03-13,10.171,10.276,10.115,10.204,55187,0
2007-03-14,10.132,10.412,10.132,10.412,40665,0
2007-03-15,10.388,10.459,10.38,10.437,21747,0
2007-03-16,10.412,10.459,10.308,10.364,60416,0
2007-03-19,10.38,10.412,10.299,10.412,36346,0
2007-03-20,10.443,10.484,10.404,10.451,10674,0
2007-03-21,10.459,10.459,10.395,10.42,19102,0
2007-03-22,10.428,10.66,10.395,10.636,33802,0
2007-03-23,10.644,10.788,10.644,10.739,21447,0
2007-03-26,10.803,11.18,10.803,11.156,14608,0
2007-03-27,11.163,11.163,10.964,11.116,29231,0
2007-03-28,11.132,11.205,11.092,11.172,22571,0
2007-03-29,11.163,11.163,10.94,11.085,57211,0
2007-03-30,11.085,11.388,11.085,11.372,29967,0
2007-04-02,11.365,11.365,11.188,11.323,27945,0
2007-04-03,11.332,11.34,11.141,11.252,49832,0
2007-04-04,11.252,11.315,11.18,11.228,16174,0
2007-04-05,11.252,11.396,11.244,11.323,69732,0
2007-04-09,11.315,11.315,11.172,11.284,48544,0
2007-04-10,11.365,11.372,11.284,11.365,15408,0
2007-04-11,11.404,11.404,10.964,11.004,18623,0
2007-04-12,10.94,11.052,10.827,11.012,19091,0
2007-04-13,10.972,11.068,10.876,10.916,13037,0
2007-04-16,10.98,11.237,10.98,11.228,25057,0
2007-04-17,11.212,11.323,11.06,11.268,9358,0
2007-04-18,11.163,11.22,11.107,11.205,4941,0
2007-04-19,11.252,11.252,11.077,11.188,9621,0
2007-04-20,11.34,11.34,10.883,11.323,28450,0
2007-04-23,11.268,11.268,11.092,11.228,13118,0
2007-04-24,11.237,11.308,11.092,11.244,14995,0
2007-04-25,11.205,11.244,11.172,11.228,10840,0
2007-04-26,11.205,11.332,11.156,11.332,13468,0
2007-04-27,11.268,11.323,11.02,11.141,19147,0
2007-04-30,11.141,11.163,11.043,11.107,21639,0
2007-05-01,11.188,11.205,11.052,11.205,64288,0
2007-05-02,11.156,11.444,11.124,11.436,52946,0
2007-05-03,11.348,11.428,11.107,11.149,24583,0
2007-05-04,11.244,11.595,11.107,11.588,70528,0
2007-05-07,11.564,11.66,11.085,11.66,42416,0
2007-05-08,11.572,11.924,11.276,11.916,35050,0
2007-05-09,11.868,11.996,11.588,11.94,20313,0
2007-05-10,11.836,11.9,11.636,11.692,50397,0
2007-05-11,11.612,11.7,11.476,11.7,21326,0
2007-05-14,11.644,11.861,11.612,11.844,19435,0
2007-05-15,11.892,11.892,11.676,11.789,16251,0
2007-05-16,11.884,11.884,11.517,11.764,30634,0
2007-05-17,11.684,11.733,11.132,11.26,87245,0
2007-05-18,11.292,11.372,10.892,11.372,32440,0
2007-05-21,11.308,11.323,11.18,11.323,13457,0
2007-05-22,11.26,11.853,11.212,11.708,31217,0
2007-05-23,11.66,11.909,11.636,11.708,30733,0
2007-05-24,11.604,11.78,11.372,11.468,53004,0
2007-05-25,11.492,11.797,11.332,11.581,33324,0
2007-05-29,11.628,11.676,11.18,11.284,32581,0
2007-05-30,11.188,11.66,10.86,11.34,29313,0
2007-05-31,11.509,11.644,11.348,11.595,20763,0
2007-06-01,11.764,11.805,11.323,11.74,167718,0
2007-06-04,11.74,11.949,11.604,11.78,19457,0
2007-06-05,11.733,11.844,11.604,11.676,51795,0
2007-06-06,11.636,11.957,11.636,11.916,56078,0
2007-06-07,11.772,12.3,11.772,11.94,111069,0
2007-06-08,11.964,12.332,11.828,12.268,58392,0
2007-06-11,12.188,12.397,12.044,12.341,85257,0
2007-06-12,12.244,12.332,12.044,12.116,55196,0
2007-06-13,12.101,12.381,12.101,12.324,57663,0
2007-06-14,12.397,12.621,12.188,12.589,44069,0
2007-06-15,12.788,12.949,12.428,12.636,80647,0
2007-06-18,12.597,12.764,11.828,12.493,44513,0
2007-06-19,12.412,12.525,12.277,12.412,37589,0
2007-06-20,12.405,12.428,11.957,12.077,34802,0
2007-06-21,12.027,12.092,11.805,11.853,53824,0
2007-06-22,11.805,11.924,11.604,11.604,102993,0
2007-06-25,11.636,11.82,11.556,11.733,54840,0
2007-06-26,11.748,11.748,11.332,11.492,20096,0
2007-06-27,11.356,12.101,11.356,12.005,19724,0
2007-06-28,12.005,12.389,12.005,12.221,14981,0
2007-06-29,12.277,12.285,11.797,11.892,47268,0
2007-07-02,11.996,12.893,11.78,12.484,37915,0
2007-07-03,12.484,12.525,12.389,12.468,11831,0
2007-07-05,12.501,12.796,12.005,12.101,21387,0
2007-07-06,12.148,12.148,11.932,12.021,28072,0
2007-07-09,11.996,12.013,11.828,12.013,15363,0
2007-07-10,11.884,12.165,11.797,12.013,29739,0
2007-07-11,11.996,12.124,11.716,11.884,31794,0
2007-07-12,11.909,12.677,11.853,12.364,42921,0
2007-07-13,12.381,12.548,12.157,12.188,9494,0
2007-07-16,12.172,12.293,11.949,12.005,25241,0
2007-07-17,12.052,12.124,11.733,11.755,14613,0
2007-07-18,11.669,12.484,11.669,11.924,20400,0
2007-07-19,11.98,12.389,11.7,11.764,18393,0
2007-07-20,11.733,12.124,11.604,11.612,19453,0
2007-07-23,11.54,11.932,11.205,11.205,21649,0
2007-07-24,11.205,11.332,10.771,10.964,27672,0
2007-07-25,11.092,11.092,10.443,11.02,38510,0
2007-07-26,10.836,10.947,10.564,10.684,50648,0
2007-07-27,10.636,10.636,10.404,10.476,41578,0
2007-07-30,10.437,10.644,10.388,10.459,18901,0
2007-07-31,10.532,10.692,10.404,10.42,28503,0
2007-08-01,10.404,10.5,9.948,10.052,50008,0
2007-08-02,10.091,10.827,9.852,10.532,79578,0
2007-08-03,10.508,10.748,10.044,10.523,36797,0
2007-08-06,10.348,11.812,10.348,11.124,86930,0
2007-08-07,11.077,11.428,10.844,10.924,79124,0
2007-08-08,11.043,12.005,11.043,11.476,88777,0
2007-08-09,11.196,12.005,10.964,11.22,66518,0
2007-08-10,11.252,11.26,10.739,11.107,69795,0
2007-08-13,11.356,11.517,10.532,10.771,41039,0
2007-08-14,10.876,10.947,10.675,10.803,71574,0
2007-08-15,10.5,10.869,10.404,10.692,19746,0
2007-08-16,10.796,11.26,10.709,11.052,51232,0
2007-08-17,11.54,11.604,11.116,11.22,75831,0
2007-08-20,11.107,11.107,10.684,10.78,13549,0
2007-08-21,10.709,11.149,10.476,10.611,14677,0
2007-08-22,10.724,11.02,10.484,10.611,23926,0
2007-08-23,10.7,10.756,10.404,10.404,20080,0
2007-08-24,10.515,10.515,9.988,10.404,74869,0
2007-08-27,10.404,10.5,10.348,10.437,15119,0
2007-08-28,10.468,10.692,10.443,10.54,26213,0
2007-08-29,10.58,10.827,10.38,10.796,69779,0
2007-08-30,10.739,10.908,10.62,10.788,36351,0
2007-08-31,10.964,11.196,10.731,11.18,11444,0
2007-09-04,11.116,11.308,11.116,11.22,41885,0
2007-09-05,11.149,11.188,10.933,10.964,10822,0
2007-09-06,10.892,11.244,10.692,11.22,55136,0
2007-09-07,11.028,11.06,10.924,11.012,14078,0
2007-09-10,10.916,11.099,10.764,11.092,14803,0
2007-09-11,11.276,11.276,10.98,11.252,47767,0
2007-09-12,11.588,11.588,11.284,11.436,34633,0
2007-09-13,11.396,11.468,11.141,11.141,59670,0
2007-09-14,10.844,11.004,10.428,10.9,30497,0
2007-09-17,10.892,10.892,10.588,10.588,16717,0
2007-09-18,10.596,11.365,10.459,11.099,45438,0
2007-09-19,11.205,11.62,11.124,11.476,20167,0
2007-09-20,11.452,11.604,11.156,11.581,43143,0
2007-09-21,11.676,11.74,11.428,11.62,48533,0
2007-09-24,11.444,11.764,11.244,11.244,29760,0
2007-09-25,11.196,11.517,10.916,10.964,32649,0
2007-09-26,11.163,11.268,10.803,10.86,22815,0
2007-09-27,11.156,11.156,10.596,10.596,49786,0
2007-09-28,10.564,10.739,10.404,10.437,96434,0
2007-10-01,10.443,11.276,10.443,11.172,27867,0
2007-10-02,11.172,11.38,10.988,11.212,23087,0
2007-10-03,11.124,11.372,10.812,10.827,16918,0
2007-10-04,10.748,11.244,10.748,11.124,33661,0
2007-10-05,11.268,11.909,11.268,11.564,43384,0
2007-10-08,11.604,11.604,11.365,11.468,25604,0
2007-10-09,11.476,11.476,11.26,11.308,9170,0
2007-10-10,11.26,11.372,10.716,11.205,12136,0
2007-10-11,10.58,11.124,10.58,11.004,21643,0
2007-10-12,10.908,11.22,10.724,11.012,21104,0
2007-10-15,10.988,10.988,10.653,10.836,12760,0
2007-10-16,10.852,10.988,10.716,10.98,7748,0
2007-10-17,11.107,11.107,10.748,11.068,77152,0
2007-10-18,10.892,11.564,10.892,11.564,21209,0
2007-10-19,11.556,11.556,11.077,11.212,18851,0
2007-10-22,11.068,11.452,11.068,11.365,16380,0
2007-10-23,11.46,11.595,11.268,11.581,8122,0
2007-10-24,11.468,11.595,11.116,11.5,14610,0
2007-10-25,11.492,11.564,11.116,11.412,26809,0
2007-10-26,11.581,11.716,11.365,11.644,9815,0
2007-10-29,11.716,11.924,11.66,11.797,23335,0
2007-10-30,11.612,11.733,11.196,11.644,12877,0
2007-10-31,11.716,11.805,11.412,11.708,12098,0
2007-11-01,11.581,11.78,11.068,11.556,82512,0
2007-11-02,11.636,11.725,11.099,11.124,24162,0
2007-11-05,11.02,11.315,10.58,11.205,13224,0
2007-11-06,11.252,11.323,10.692,11.301,18569,0
2007-11-07,11.028,11.205,10.812,11.06,21716,0
2007-11-08,11.26,11.517,10.836,11.332,33308,0
2007-11-09,11.149,11.252,10.883,11.052,13723,0
2007-11-12,11.092,11.628,11.092,11.46,11946,0
2007-11-13,11.22,11.74,11.205,11.595,57326,0
2007-11-14,11.652,11.652,11.244,11.628,24892,0
2007-11-15,11.644,11.805,11.604,11.692,35986,0
2007-11-16,11.716,11.716,11.284,11.564,33053,0
2007-11-19,11.444,11.444,11.052,11.212,17189,0
2007-11-20,11.099,11.332,11.004,11.332,13616,0
2007-11-21,11.292,11.46,10.892,11.46,22308,0
2007-11-23,11.484,11.509,11.444,11.5,3348,0
2007-11-26,11.517,11.78,11.509,11.74,38128,0
2007-11-27,11.772,11.772,11.301,11.301,40003,0
2007-11-28,11.54,11.78,11.54,11.604,36192,0
2007-11-29,11.74,11.74,11.323,11.323,22995,0
2007-11-30,11.548,11.612,11.077,11.107,10240,0
2007-12-03,11.043,11.124,10.572,10.572,116780,0
2007-12-04,10.604,10.933,10.443,10.484,35036,0
2007-12-05,10.653,11.46,10.653,11.124,29966,0
2007-12-06,11.612,11.996,11.18,11.78,30028,0
2007-12-07,11.836,11.836,11.444,11.652,23892,0
2007-12-10,11.509,11.844,11.468,11.525,22348,0
2007-12-11,11.372,11.789,10.947,10.988,21696,0
2007-12-12,11.276,11.556,10.892,11.452,32434,0
2007-12-13,11.332,11.564,11.132,11.564,5248,0
2007-12-14,11.517,11.517,11.212,11.436,8402,0
2007-12-17,11.388,12.005,11.301,11.628,19744,0
2007-12-18,11.628,11.628,11.292,11.517,19508,0
2007-12-19,11.444,11.628,11.308,11.595,23902,0
2007-12-20,11.684,11.996,11.517,11.98,14691,0
2007-12-21,12.005,12.005,11.556,12.005,51831,0
2007-12-24,12.005,12.005,11.957,12.005,7462,0
2007-12-26,12.005,12.349,11.932,12.349,24814,0
2007-12-27,12.316,12.349,12.116,12.148,9579,0
2007-12-28,12.157,12.364,11.836,12.036,21407,0
2007-12-31,12.005,12.005,11.517,11.78,17987,0
2008-01-02,11.66,11.836,11.62,11.644,14751,0
2008-01-03,11.604,11.676,11.172,11.276,11283,0
2008-01-04,10.876,11.18,10.812,11.004,22632,0
2008-01-07,11.077,11.581,11.036,11.301,9106,0
2008-01-08,11.34,11.572,10.94,11.036,10356,0
2008-01-09,10.964,11.092,10.604,11.092,22300,0
2008-01-10,10.739,11.564,10.739,11.452,15510,0
2008-01-11,11.332,11.676,11.068,11.085,27681,0
2008-01-14,11.789,11.789,10.9,11.085,23337,0
2008-01-15,10.947,11.188,10.076,10.324,31115,0
2008-01-16,10.276,10.644,10.052,10.22,39002,0
2008-01-17,10.564,10.724,9.708,10.005,28265,0
2008-01-18,10.005,10.395,9.723,10.005,41192,0
2008-01-22,9.587,10.204,9.556,9.732,45954,0
2008-01-23,9.523,10.164,8.8352,10.14,55850,0
2008-01-24,10.179,10.316,9.4038,10.132,49878,0
2008-01-25,10.26,10.26,9.764,9.924,41769,0
2008-01-28,9.924,10.212,9.924,10.083,30416,0
2008-01-29,10.164,10.324,10.005,10.011,32906,0
2008-01-30,9.915,10.292,9.892,10.005,44415,0
2008-01-31,9.948,10.164,9.843,10.036,104211,0
2008-02-01,10.076,10.388,9.884,10.005,75847,0
2008-02-04,10.005,10.339,9.939,10.027,93609,0
2008-02-05,10.005,10.356,9.811,9.963,51418,0
2008-02-06,10.108,10.604,9.932,10.005,109866,0
2008-02-07,10.027,10.548,10.005,10.115,94809,0
2008-02-08,10.019,10.468,10.005,10.044,52214,0
2008-02-11,10.011,10.508,10.011,10.171,49151,0
2008-02-12,10.388,10.388,10.132,10.187,14253,0
2008-02-13,10.42,10.5,10.123,10.316,16615,0
2008-02-14,10.532,10.532,9.939,10.005,21095,0
2008-02-15,9.948,10.164,9.884,9.996,15794,0
2008-02-19,10.091,10.091,9.82,9.884,13664,0
2008-02-20,9.867,9.963,9.683,9.948,26404,0
2008-02-21,10.052,10.091,9.723,9.764,33059,0
2008-02-22,9.691,10.083,9.2034,9.2998,52521,0
2008-02-25,9.531,9.604,8.9952,9.595,41307,0
2008-02-26,10.005,10.044,9.636,9.963,23156,0
2008-02-27,9.963,10.276,9.963,10.108,15474,0
2008-02-28,10.044,10.115,9.955,9.955,15845,0
2008-02-29,9.971,9.996,9.4921,9.604,21555,0
2008-03-03,9.627,9.627,9.3713,9.595,19707,0
2008-03-04,9.515,9.932,9.396,9.772,17464,0
2008-03-05,9.564,9.988,9.1391,9.82,20632,0
2008-03-06,9.892,10.299,9.86,9.86,40214,0
2008-03-07,9.564,10.164,9.564,9.932,38388,0
2008-03-10,10.005,10.083,9.571,9.772,16663,0
2008-03-11,9.963,10.26,9.716,10.251,16555,0
2008-03-12,10.268,10.268,9.963,10.044,17030,0
2008-03-13,9.907,10.243,9.691,10.115,40987,0
2008-03-14,9.971,9.971,9.691,9.691,13968,0
2008-03-17,9.627,10.011,9.4673,9.86,5066,0
2008-03-18,10.115,10.115,9.2116,9.867,29814,0
2008-03-19,9.875,10.005,9.7,9.915,15851,0
2008-03-20,10.005,10.243,9.2271,10.243,84120,0
2008-03-24,10.148,10.404,10.148,10.404,7055,0
2008-03-25,10.404,10.404,10.099,10.404,27930,0
2008-03-26,10.332,10.404,10.243,10.404,12494,0
2008-03-27,10.404,10.404,10.019,10.212,4400,0
2008-03-28,10.099,10.099,9.723,9.764,18163,0
2008-03-31,9.82,9.852,9.579,9.604,25288,0
2008-04-01,9.828,10.243,9.764,9.892,31422,0
2008-04-02,9.963,10.164,9.732,9.924,24226,0
2008-04-03,9.803,9.884,9.723,9.795,32320,0
2008-04-04,9.795,9.939,9.772,9.795,74793,0
2008-04-07,9.803,9.86,9.612,9.643,8288,0
2008-04-08,9.515,9.604,9.2116,9.2998,25560,0
2008-04-09,9.291,9.3637,9.2193,9.2193,6079,0
2008-04-10,9.2513,9.579,9.0031,9.3307,60360,0
2008-04-11,8.9713,9.2998,8.8513,8.9872,37143,0
2008-04-14,8.9632,9.2755,8.7872,9.2358,16053,0
2008-04-15,9.2755,9.2998,8.9632,9.2271,18602,0
2008-04-16,9.3549,9.564,9.2435,9.4841,42328,0
2008-04-17,9.4524,9.515,9.2034,9.515,16641,0
2008-04-18,9.564,9.971,8.8272,9.7,16625,0
2008-04-21,9.571,9.627,9.3713,9.4107,12991,0
2008-04-22,9.3472,9.4603,9.323,9.396,29858,0
2008-04-23,9.4434,9.4434,8.9952,9.2193,124782,0
2008-04-24,9.2116,9.595,8.9074,9.4603,10175,0
2008-04-25,9.499,9.627,9.2116,9.4355,12201,0
2008-04-28,9.4038,9.4841,9.3637,9.4186,17113,0
2008-04-29,9.4524,9.4673,9.2116,9.3871,12428,0
2008-04-30,9.4355,9.595,9.3307,9.3472,12892,0
2008-05-01,9.323,9.747,9.323,9.523,7923,0
2008-05-02,9.7,9.971,9.4275,9.54,18854,0
2008-05-05,9.4275,9.988,9.2034,9.2116,10123,0
2008-05-06,9.1473,9.3307,9.1473,9.2755,10916,0
2008-05-07,8.9872,9.2513,8.635,8.6753,19107,0
2008-05-08,9.0194,9.604,7.8828,8.635,88569,0
2008-05-09,8.803,9.4434,8.7391,9.2358,124732,0
2008-05-12,9.3307,9.4107,9.2034,9.396,22942,0
2008-05-13,9.4186,9.54,9.2034,9.4524,24893,0
2008-05-14,9.4434,9.683,9.4038,9.499,31891,0
2008-05-15,9.507,9.683,9.2116,9.499,23556,0
2008-05-16,9.612,9.875,9.4434,9.587,29609,0
2008-05-19,9.564,9.843,9.2193,9.523,27854,0
2008-05-20,9.396,9.564,9.2833,9.396,11492,0
2008-05-21,9.4752,9.988,9.4752,9.78,50992,0
2008-05-22,9.852,10.019,9.732,10.019,29253,0
2008-05-23,9.924,9.924,9.604,9.739,11595,0
2008-05-27,9.747,10.027,8.867,10.027,14555,0
2008-05-28,10.005,10.005,9.651,9.884,5674,0
2008-05-29,9.836,10.044,9.723,10.044,7354,0
2008-05-30,10.005,10.005,9.739,9.939,13335,0
2008-06-02,9.875,10.005,9.4186,9.548,19387,0
2008-06-03,9.62,9.62,9.2833,9.3394,32432,0
2008-06-04,9.2833,9.716,9.2833,9.564,36871,0
2008-06-05,9.548,9.78,9.4434,9.643,55450,0
2008-06-06,9.604,9.7,9.4841,9.4921,65864,0
2008-06-09,9.4841,9.732,9.3153,9.604,53978,0
2008-06-10,9.531,9.875,9.523,9.612,28849,0
2008-06-11,9.612,10.005,9.604,9.604,20922,0
2008-06-12,9.732,9.755,9.604,9.604,13208,0
2008-06-13,9.732,10.005,9.612,9.86,45574,0
2008-06-16,9.884,9.884,9.683,9.683,18281,0
2008-06-17,9.683,9.755,9.604,9.668,14535,0
2008-06-18,9.683,9.843,9.604,9.627,29117,0
2008-06-19,9.62,9.955,9.62,9.915,15765,0
2008-06-20,9.78,9.988,9.604,9.627,45014,0
2008-06-23,9.716,9.788,9.604,9.62,39605,0
2008-06-24,9.659,9.755,9.604,9.62,15186,0
2008-06-25,9.659,9.747,9.604,9.747,9899,0
2008-06-26,9.62,9.843,9.604,9.604,10861,0
2008-06-27,9.627,9.939,9.507,9.772,94796,0
2008-06-30,9.755,9.939,9.0751,9.3075,22892,0
2008-07-01,9.3075,9.62,9.1233,9.507,15039,0
2008-07-02,9.4841,9.595,9.1794,9.4038,25786,0
2008-07-03,9.4524,9.852,9.4434,9.4841,2852,0
2008-07-07,9.62,9.996,9.4752,9.4752,31826,0
2008-07-08,9.531,10.005,9.3075,9.915,22837,0
2008-07-09,9.939,9.939,9.259,9.259,12992,0
2008-07-10,9.764,9.764,9.3713,9.523,9222,0
2008-07-11,9.4275,9.564,9.0434,9.2998,11825,0
2008-07-14,9.523,9.523,8.9872,8.9872,5373,0
2008-07-15,8.8994,9.2116,8.8913,9.0751,15888,0
2008-07-16,9.1473,9.4524,9.0592,9.4524,17607,0
2008-07-17,9.531,9.803,9.0512,9.691,18212,0
2008-07-18,9.683,9.963,9.4841,9.668,14505,0
2008-07-21,9.739,10.005,9.54,9.852,21327,0
2008-07-22,9.82,10.164,9.723,9.915,29962,0
2008-07-23,9.86,10.164,9.788,9.892,25348,0
2008-07-24,10.005,10.005,9.764,9.98,10213,0
2008-07-25,10.005,10.284,9.836,10.212,28682,0
2008-07-28,10.171,10.38,10.171,10.308,16273,0
2008-07-29,10.388,10.404,10.292,10.348,18991,0
2008-07-30,10.395,10.796,10.324,10.532,51148,0
2008-07-31,10.395,11.34,10.284,11.036,56104,0
2008-08-01,11.348,11.348,11.116,11.22,28107,0
2008-08-04,11.388,11.492,11.26,11.276,45066,0
2008-08-05,11.315,11.548,10.692,11.348,38341,0
2008-08-06,11.595,12.005,11.595,11.861,159175,0
2008-08-07,11.78,12.373,11.365,12.165,107587,0
2008-08-08,11.868,12.212,11.805,12.084,83562,0
2008-08-11,12.133,12.204,11.828,12.204,40676,0
2008-08-12,12.14,12.437,12.124,12.389,47683,0
2008-08-13,12.364,12.636,12.229,12.516,27694,0
2008-08-14,12.3,12.484,12.052,12.405,29279,0
2008-08-15,12.541,12.764,12.005,12.397,52932,0
2008-08-18,12.548,12.548,11.764,12.405,33417,0
2008-08-19,12.293,12.501,12.285,12.341,23688,0
2008-08-20,12.405,12.405,11.98,12.036,22606,0
2008-08-21,11.949,12.101,11.18,11.916,67172,0
2008-08-22,11.909,12.084,11.909,12.077,28990,0
2008-08-25,12.084,12.084,11.853,11.9,25217,0
2008-08-26,11.884,11.924,11.572,11.748,13704,0
2008-08-27,11.725,12.005,11.564,11.996,17519,0
2008-08-28,11.996,12.084,11.452,12.084,18578,0
2008-08-29,12.069,12.069,11.755,12.027,15438,0
2008-09-02,12.092,12.092,11.844,11.94,15289,0
2008-09-03,11.957,12.036,11.868,11.988,10296,0
2008-09-04,11.94,11.94,11.484,11.484,13512,0
2008-09-05,11.532,11.532,11.205,11.252,19270,0
2008-09-08,11.252,11.909,11.252,11.844,10351,0
2008-09-09,11.949,12.092,11.764,11.772,21895,0
2008-09-10,11.972,12.084,11.924,12.021,20042,0
2008-09-11,11.996,12.084,11.22,11.884,96234,0
2008-09-12,11.805,11.805,11.228,11.348,8735,0
2008-09-15,11.38,11.492,10.883,11.38,30651,0
2008-09-16,11.052,11.7,9.803,11.428,32001,0
2008-09-17,11.276,11.315,10.443,10.684,20081,0
2008-09-18,10.964,12.077,10.964,11.644,43035,0
2008-09-19,12.092,12.092,11.74,11.964,81594,0
2008-09-22,12.077,12.084,11.644,11.644,11663,0
2008-09-23,11.604,11.828,11.532,11.684,10156,0
2008-09-24,11.684,11.684,10.988,10.996,24461,0
2008-09-25,10.78,10.803,10.005,10.036,81968,0
2008-09-26,10.005,10.404,9.747,10.308,72751,0
2008-09-29,10.179,10.724,9.811,10.108,38399,0
2008-09-30,10.284,10.852,10.171,10.588,22159,0
2008-10-01,10.548,10.82,10.54,10.572,28972,0
2008-10-02,10.459,10.476,10.204,10.339,33438,0
2008-10-03,10.443,10.54,9.867,10.132,23462,0
2008-10-06,9.932,10.156,9.259,9.2755,32811,0
2008-10-07,9.4186,9.4186,8.603,8.7632,32812,0
2008-10-08,8.5311,9.4038,8.4749,8.8272,25875,0
2008-10-09,8.5871,8.7791,8.4031,8.603,12965,0
2008-10-10,8.5629,11.237,8.5629,9.939,103668,0
2008-10-13,10.005,10.628,9.676,10.451,25278,0
2008-10-14,10.692,11.996,10.611,10.771,81668,0
2008-10-15,10.604,11.156,10.204,10.251,36621,0
2008-10-16,10.243,11.54,9.875,11.468,27516,0
2008-10-17,11.284,11.604,10.268,10.9,20874,0
2008-10-20,11.116,11.46,10.988,11.396,10065,0
2008-10-21,11.323,11.356,10.827,10.844,21112,0
2008-10-22,10.604,11.085,10.332,10.604,11139,0
2008-10-23,10.628,11.172,10.437,10.739,11772,0
2008-10-24,10.076,10.803,10.076,10.508,14064,0
2008-10-27,10.596,10.756,10.212,10.212,16173,0
2008-10-28,10.348,10.803,9.884,10.803,22402,0
2008-10-29,10.803,11.684,10.667,10.883,29478,0
2008-10-30,11.205,11.572,10.091,10.78,142780,0
2008-10-31,10.764,11.572,9.988,11.572,31199,0
2008-11-03,11.492,11.492,10.604,11.036,53490,0
2008-11-04,11.116,11.348,10.716,11.205,12328,0
2008-11-05,11.004,11.172,10.164,10.692,25067,0
2008-11-06,10.636,11.02,8.2909,10.644,32186,0
2008-11-07,10.764,11.196,10.764,10.996,19866,0
2008-11-10,11.124,11.124,10.667,10.756,12968,0
2008-11-11,10.748,11.02,10.276,10.924,13770,0
2008-11-12,10.803,11.116,10.492,10.94,27351,0
2008-11-13,11.043,11.388,10.555,11.077,72677,0
2008-11-14,10.933,11.708,10.796,10.852,33480,0
2008-11-17,10.796,11.205,10.796,10.908,23210,0
2008-11-18,11.028,11.205,10.803,10.972,32659,0
2008-11-19,10.9,11.205,10.9,10.964,67454,0
2008-11-20,10.9,11.228,10.82,10.964,49311,0
2008-11-21,10.964,10.964,10.212,10.724,31134,0
2008-11-24,10.803,11.172,10.532,11.02,54720,0
2008-11-25,11.092,11.124,10.724,11.124,89457,0
2008-11-26,11.036,11.46,10.803,11.315,135953,0
2008-11-28,11.205,11.205,10.933,11.004,28834,0
2008-12-01,11.092,11.092,9.811,9.907,70999,0
2008-12-02,10.115,10.404,9.2271,10.179,107863,0
2008-12-03,10.019,10.636,9.739,10.459,99326,0
2008-12-04,10.7,11.004,10.14,10.196,33790,0
2008-12-05,10.339,10.724,9.811,10.644,21117,0
2008-12-08,11.043,11.205,10.036,10.844,58300,0
2008-12-09,10.796,11.004,10.404,10.675,19906,0
2008-12-10,10.748,11.099,10.653,11.036,16610,0
2008-12-11,10.803,10.956,10.459,10.684,33651,0
2008-12-12,10.508,11.18,10.508,10.9,22321,0
2008-12-15,11.276,11.276,10.083,10.14,25788,0
2008-12-16,10.332,11.043,10.083,11.012,31354,0
2008-12-17,10.876,10.892,10.268,10.404,55950,0
2008-12-18,10.508,10.548,10.339,10.459,66115,0
2008-12-19,10.827,11.028,10.212,10.404,58595,0
2008-12-22,10.476,10.86,10.348,10.54,38591,0
2008-12-23,10.596,10.596,10.212,10.299,36281,0
2008-12-24,10.332,10.404,10.243,10.324,8297,0
2008-12-26,10.388,10.459,9.884,10.404,13394,0
2008-12-29,10.412,10.724,10.276,10.308,28011,0
2008-12-30,10.404,10.54,10.196,10.212,11802,0
2008-12-31,10.268,10.748,10.268,10.604,22549,0
2009-01-02,10.628,11.163,10.5,10.883,32202,0
2009-01-05,10.933,11.205,10.764,10.869,27491,0
2009-01-06,10.9,11.205,10.148,10.268,60169,0
2009-01-07,10.171,10.284,9.0672,9.2034,90149,0
2009-01-08,9.1952,9.2755,8.603,8.707,93539,0
2009-01-09,8.8593,9.54,8.171,9.1794,137781,0
2009-01-12,9.564,10.324,9.4603,9.747,90790,0
2009-01-13,9.803,9.996,9.747,9.852,37779,0
2009-01-14,9.716,10.179,9.683,9.764,38648,0
2009-01-15,9.764,10.468,9.676,10.468,127364,0
2009-01-16,10.251,10.836,10.204,10.812,43720,0
2009-01-20,10.716,10.812,10.276,10.653,44616,0
2009-01-21,10.812,11.284,10.412,11.092,126992,0
2009-01-22,11.205,11.78,10.724,11.484,228716,0
2009-01-23,11.26,11.564,11.085,11.492,50083,0
2009-01-26,11.476,11.684,11.396,11.428,67149,0
2009-01-27,11.428,11.684,11.163,11.644,48442,0
2009-01-28,11.748,12.324,11.581,12.027,70928,0
2009-01-29,11.94,12.165,11.468,11.789,66244,0
2009-01-30,11.805,11.805,11.556,11.7,44309,0
2009-02-02,11.9,13.413,11.66,13.205,202055,0
2009-02-03,13.261,13.837,13.021,13.597,114972,0
2009-02-04,12.557,13.005,12.364,12.805,494210,0
2009-02-05,12.764,13.197,12.341,12.941,143207,0
2009-02-06,12.805,13.284,12.725,13.085,144940,0
2009-02-09,13.076,13.085,12.773,12.924,127554,0
2009-02-10,12.844,12.941,12.42,12.525,275013,0
2009-02-11,12.572,12.636,11.476,11.669,714219,0
2009-02-12,11.124,12.692,10.883,12.044,4700368,0
2009-02-13,11.996,13.437,11.892,12.844,586039,0
2009-02-17,12.989,13.141,12.324,12.628,316563,0
2009-02-18,12.885,13.157,12.613,12.74,284523,0
2009-02-19,12.805,12.957,11.412,11.62,691936,0
2009-02-20,11.452,12.005,11.315,11.676,374243,0
2009-02-23,11.54,12.005,11.54,11.725,337446,0
2009-02-24,11.628,12.341,11.628,12.084,373763,0
2009-02-25,12.005,12.628,11.9,12.14,384305,0
2009-02-26,12.268,12.381,11.22,11.492,489455,0
2009-02-27,11.308,11.725,11.228,11.476,341305,0
2009-03-02,11.421,11.892,11.156,11.196,220077,0
2009-03-03,11.332,12.084,11.315,11.861,605138,0
2009-03-04,12.005,12.844,11.868,12.453,646645,0
2009-03-05,13.253,13.733,11.595,11.676,725990,0
2009-03-06,11.988,13.493,11.748,12.428,792034,0
2009-03-09,12.445,13.606,12.381,13.581,1021095,0
2009-03-10,13.606,13.797,13.301,13.444,525715,0
2009-03-11,13.606,13.709,13.381,13.437,463914,0
2009-03-12,13.517,14.357,13.357,14.165,420480,0
2009-03-13,14.325,14.349,13.357,13.974,501616,0
2009-03-16,14.141,14.278,12.7,13.237,628108,0
2009-03-17,13.861,14.077,13.237,14.005,341875,0
2009-03-18,14.052,14.365,13.765,14.069,207780,0
2009-03-19,14.205,14.365,13.966,14.278,212548,0
2009-03-20,13.749,14.605,13.749,14.165,419061,0
2009-03-23,14.725,14.838,14.285,14.645,328221,0
2009-03-24,14.044,14.645,13.772,13.772,234746,0
2009-03-25,13.941,14.293,13.653,14.141,240490,0
2009-03-26,14.285,14.397,13.606,13.845,268172,0
2009-03-27,13.789,13.966,13.277,13.813,236441,0
2009-03-30,13.253,14.341,13.245,14.293,267900,0
2009-03-31,14.541,15.085,14.181,14.661,470473,0
2009-04-01,14.373,14.397,13.477,13.606,450035,0
2009-04-02,13.813,14.566,13.197,13.373,421929,0
2009-04-03,12.708,13.365,12.516,13.284,320280,0
2009-04-06,13.197,13.317,13.053,13.237,125356,0
2009-04-07,13.205,13.228,12.844,12.924,121762,0
2009-04-08,13.18,13.597,13.053,13.373,636760,0
2009-04-09,13.789,14.044,13.205,13.325,496417,0
2009-04-13,13.292,13.317,12.453,12.621,344382,0
2009-04-14,12.525,12.965,12.445,12.781,250148,0
2009-04-15,12.756,13.493,12.756,13.245,146548,0
2009-04-16,13.317,13.966,13.076,13.581,204237,0
2009-04-17,13.716,14.205,13.468,14.013,119857,0
2009-04-20,14.013,14.302,13.429,13.62,211651,0
2009-04-21,12.756,12.756,11.428,12.405,1085728,0
2009-04-22,12.052,12.989,11.853,12.285,237589,0
2009-04-23,12.437,12.692,12.005,12.293,186816,0
2009-04-24,11.636,12.428,11.517,12.293,207266,0
2009-04-27,12.005,12.445,11.78,12.405,220579,0
2009-04-28,12.26,13.132,12.221,12.821,432105,0
2009-04-29,12.877,13.053,12.613,12.997,231518,0
2009-04-30,13.053,13.78,13.053,13.277,447236,0
2009-05-01,13.277,13.533,12.589,12.597,353114,0
2009-05-04,12.557,12.557,11.196,11.725,1032512,0
2009-05-05,11.725,11.812,11.268,11.595,320225,0
2009-05-06,14.661,14.75,12.685,14.181,1692609,0
2009-05-07,14.406,14.916,14.197,14.821,644231,0
2009-05-08,14.422,15.357,14.406,14.933,702989,0
2009-05-11,15.118,15.589,14.781,15.485,545523,0
2009-05-12,16.006,16.006,14.414,15.133,432888,0
2009-05-13,15.118,15.118,14.445,14.773,398621,0
2009-05-14,14.669,14.99,14.414,14.613,228405,0
2009-05-15,14.566,14.933,14.261,14.805,272996,0
2009-05-18,14.925,15.341,14.925,15.165,311639,0
2009-05-19,15.245,15.365,14.653,15.253,184898,0
2009-05-20,15.349,15.373,14.773,15.126,316428,0
2009-05-21,14.862,15.126,14.805,15.11,139488,0
2009-05-22,15.118,15.398,14.894,15.213,180882,0
2009-05-26,15.846,16.318,15.606,16.014,461854,0
2009-05-27,16.167,16.167,15.653,15.694,382018,0
2009-05-28,15.894,15.942,14.742,14.998,535576,0
2009-05-29,15.182,15.39,14.573,14.757,552986,0
2009-06-01,14.805,15.326,14.445,15.077,411165,0
2009-06-02,15.205,15.957,15.11,15.838,640404,0
2009-06-03,16.006,16.229,15.71,15.87,369731,0
2009-06-04,15.727,15.797,15.382,15.758,210432,0
2009-06-05,15.886,15.886,14.933,15.253,221822,0
2009-06-08,15.013,15.525,14.813,15.373,192602,0
2009-06-09,15.286,15.582,15.102,15.286,213352,0
2009-06-10,15.405,15.461,14.573,14.733,304561,0
2009-06-11,14.805,14.805,14.293,14.389,368947,0
2009-06-12,14.406,14.406,13.909,13.989,273421,0
2009-06-15,14.005,14.005,13.045,13.861,464046,0
2009-06-16,13.213,14.269,13.173,13.989,376588,0
2009-06-17,13.989,14.526,13.869,14.357,338608,0
2009-06-18,14.389,15.085,14.245,14.909,341996,0
2009-06-19,15.037,15.197,14.869,15.133,458162,0
2009-06-22,15.11,15.27,15.006,15.126,288161,0
2009-06-23,15.15,15.309,15.006,15.197,345432,0
2009-06-24,15.126,15.749,14.742,15.628,273370,0
2009-06-25,15.606,16.054,15.405,15.917,324347,0
2009-06-26,15.925,16.462,15.846,16.382,1977746,0
2009-06-29,16.334,16.767,16.117,16.574,474326,0
2009-06-30,16.863,17.358,16.686,16.75,396820,0
2009-07-01,16.599,17.094,16.454,17.006,306623,0
2009-07-02,16.941,17.206,16.03,16.205,224211,0
2009-07-06,16.038,16.117,15.102,15.727,332036,0
2009-07-07,15.758,15.758,14.902,15.093,250850,0
2009-07-08,15.022,15.093,14.653,15.029,351406,0
2009-07-09,15.142,15.174,14.862,14.925,272506,0
2009-07-10,14.958,15.077,14.717,14.757,163144,0
2009-07-13,14.757,14.902,14.117,14.83,264028,0
2009-07-14,14.869,15.286,14.437,15.213,252415,0
2009-07-15,15.205,15.477,14.99,15.469,238969,0
2009-07-16,15.446,15.781,15.398,15.446,271860,0
2009-07-17,15.533,15.789,15.405,15.719,111035,0
2009-07-20,15.846,16.342,15.719,16.205,199294,0
2009-07-21,16.334,16.334,15.637,16.151,161930,0
2009-07-22,16.03,17.078,15.917,17.006,295068,0
2009-07-23,16.99,17.43,16.222,16.941,481177,0
2009-07-24,16.918,17.118,16.198,16.431,316193,0
2009-07-27,16.566,16.75,16.246,16.509,185938,0
2009-07-28,16.487,16.583,15.894,16.094,239072,0
2009-07-29,16.102,16.326,15.942,16.022,135623,0
2009-07-30,16.142,16.501,15.886,16.173,189020,0
2009-07-31,16.19,16.605,16.19,16.294,183928,0
2009-08-03,16.566,16.781,16.237,16.454,443813,0
2009-08-04,16.422,17.118,16.254,16.838,272657,0
2009-08-05,18.456,19.647,17.822,18.67,939449,0
2009-08-06,18.479,19.118,18.023,18.647,318187,0
2009-08-07,18.647,18.822,17.455,18.343,402612,0
2009-08-10,18.336,18.702,17.822,18.447,313791,0
2009-08-11,18.966,19.208,18.711,18.806,367074,0
2009-08-12,18.935,18.935,18.086,18.463,324653,0
2009-08-13,18.631,18.791,18.086,18.51,150964,0
2009-08-14,18.599,18.686,17.934,18.254,205846,0
2009-08-17,17.727,17.766,17.175,17.567,253946,0
2009-08-18,17.567,18.167,17.534,17.974,202421,0
2009-08-19,17.743,17.974,17.599,17.718,108964,0
2009-08-20,17.662,17.71,17.206,17.678,147661,0
2009-08-21,17.847,18.127,17.67,17.855,142554,0
2009-08-24,17.934,18.399,17.695,18.215,126398,0
2009-08-25,18.358,18.783,17.805,17.879,157972,0
2009-08-26,17.783,18.262,17.727,18.118,156783,0
2009-08-27,18.238,18.487,17.926,18.414,116839,0
2009-08-28,18.447,18.607,18.215,18.358,131162,0
2009-08-31,18.358,18.456,17.71,17.751,163380,0
2009-09-01,17.382,18.071,17.311,17.59,304129,0
2009-09-02,17.59,17.862,17.311,17.39,119737,0
2009-09-03,17.55,17.904,17.086,17.895,110939,0
2009-09-04,17.822,17.904,17.262,17.639,97288,0
2009-09-08,17.662,17.766,17.006,17.213,221032,0
2009-09-09,17.175,17.51,17.167,17.342,112156,0
2009-09-10,17.382,17.55,17.126,17.534,153790,0
2009-09-11,17.534,17.982,17.39,17.455,206633,0
2009-09-14,17.206,17.366,16.454,16.654,408115,0
2009-09-15,16.703,16.958,15.645,15.942,562806,0
2009-09-16,15.925,16.406,15.846,16.365,354573,0
2009-09-17,16.398,16.599,16.173,16.422,177335,0
2009-09-18,16.431,16.966,16.406,16.933,326322,0
2009-09-21,16.933,17.967,16.774,17.926,436431,0
2009-09-22,17.303,18.142,17.303,17.926,344434,0
2009-09-23,17.887,17.982,17.639,17.727,200285,0
2009-09-24,17.727,17.911,16.509,16.605,540375,0
2009-09-25,17.206,18.319,17.126,18.086,2941416,0
2009-09-28,17.887,18.399,17.718,18.127,612977,0
2009-09-29,18.295,18.463,18.086,18.279,268532,0
2009-09-30,18.374,18.567,17.855,18.311,347978,0
2009-10-01,18.302,18.311,17.887,17.974,387852,0
2009-10-02,17.855,18.198,17.766,18.023,192241,0
2009-10-05,17.974,18.047,17.783,17.974,95520,0
2009-10-06,18.206,18.559,18.206,18.358,125164,0
2009-10-07,18.406,18.479,18.086,18.311,117073,0
2009-10-08,18.319,18.599,18.215,18.382,106069,0
2009-10-09,18.262,18.871,18.262,18.822,207047,0
2009-10-12,18.958,19.039,18.559,18.791,185066,0
2009-10-13,18.727,18.727,17.805,18.118,276630,0
2009-10-14,18.175,19.111,17.687,18.95,395305,0
2009-10-15,18.92,19.278,18.495,19.208,273893,0
2009-10-16,19.295,19.359,18.567,18.806,270139,0
2009-10-19,19.007,19.335,18.846,19.159,170241,0
2009-10-20,19.208,19.647,18.991,19.496,260768,0
2009-10-21,19.567,19.719,19.352,19.439,198880,0
2009-10-22,19.607,19.67,19.039,19.6,229682,0
2009-10-23,19.727,19.775,19.23,19.32,172853,0
2009-10-26,19.496,19.583,18.776,18.95,226601,0
2009-10-27,19.007,19.175,18.471,18.567,181973,0
2009-10-28,18.414,18.414,16.591,16.726,742911,0
2009-10-29,16.878,17.463,16.294,16.406,577351,0
2009-10-30,16.517,16.517,15.813,15.862,829032,0
2009-11-02,15.982,16.205,15.733,15.99,519334,0
2009-11-03,15.517,15.846,15.085,15.733,511432,0
2009-11-04,15.719,16.517,15.719,16.19,354532,0
2009-11-05,17.486,17.759,17.19,17.501,441707,0
2009-11-06,17.478,17.718,17.238,17.599,249614,0
2009-11-09,17.838,18.023,17.206,17.526,514621,0
2009-11-10,17.438,17.567,17.27,17.39,260647,0
2009-11-11,17.478,17.486,17.143,17.311,348864,0
2009-11-12,17.351,17.583,17.199,17.423,184297,0
2009-11-13,17.358,17.798,17.246,17.79,227271,0
2009-11-16,17.645,18.27,17.631,18.175,194697,0
2009-11-17,18.054,18.336,17.798,18.295,130676,0
2009-11-18,18.39,18.406,18.159,18.406,157488,0
2009-11-19,18.399,18.406,17.79,17.934,167853,0
2009-11-20,17.934,17.934,17.631,17.653,108826,0
2009-11-23,17.798,17.99,17.702,17.79,115120,0
2009-11-24,17.695,17.735,17.39,17.43,207804,0
2009-11-25,17.455,17.695,17.455,17.622,67404,0
2009-11-27,17.27,17.542,17.206,17.366,40982,0
2009-11-30,17.406,17.759,17.23,17.702,205140,0
2009-12-01,17.879,17.879,17.158,17.199,387968,0
2009-12-02,17.254,17.486,17.167,17.311,167845,0
2009-12-03,17.406,17.526,17.158,17.182,134465,0
2009-12-04,17.238,17.478,16.446,16.542,376897,0
2009-12-07,16.605,16.743,16.517,16.583,322490,0
2009-12-08,16.487,16.605,16.229,16.446,318028,0
2009-12-09,16.509,16.542,16.014,16.302,453942,0
2009-12-10,16.334,16.661,16.286,16.605,219289,0
2009-12-11,16.726,17.182,16.726,17.023,162294,0
2009-12-14,16.893,17.246,16.79,17.23,190773,0
2009-12-15,17.246,17.471,17.167,17.286,186454,0
2009-12-16,16.926,17.311,16.806,16.822,274500,0
2009-12-17,16.806,17.086,16.526,16.534,314068,0
2009-12-18,16.774,16.854,16.334,16.838,348924,0
2009-12-21,16.83,17.199,16.646,16.854,153243,0
2009-12-22,16.854,17.078,16.646,16.998,154510,0
2009-12-23,17.086,17.262,17.023,17.206,79410,0
2009-12-24,17.135,17.213,16.743,17.182,51802,0
2009-12-28,17.334,17.334,17.046,17.213,117681,0
2009-12-29,17.19,17.358,17.126,17.327,170438,0
2009-12-30,17.373,17.455,17.206,17.327,204354,0
2009-12-31,17.406,17.518,17.213,17.334,189327,0
2010-01-04,17.39,17.814,17.366,17.567,199323,0
2010-01-05,17.639,18.678,17.575,17.862,403684,0
2010-01-06,17.79,18.67,17.766,18.077,250674,0
2010-01-07,18.127,18.206,17.526,17.814,186189,0
2010-01-08,17.653,17.662,17.046,17.135,242126,0
2010-01-11,17.206,17.438,16.902,17.101,254474,0
2010-01-12,17.086,17.118,16.902,16.974,167964,0
2010-01-13,17.046,17.078,16.758,16.902,107095,0
2010-01-14,16.902,16.974,16.718,16.893,30229,0
2010-01-15,16.998,17.015,16.726,16.926,152057,0
2010-01-19,16.774,17.319,16.774,17.311,213140,0
2010-01-20,17.879,17.879,16.91,16.998,201622,0
2010-01-21,17.094,17.406,16.933,16.933,211663,0
2010-01-22,16.878,17.143,16.781,16.846,134431,0
2010-01-25,16.974,17.015,16.711,16.726,157422,0
2010-01-26,16.654,16.863,16.422,16.654,207485,0
2010-01-27,16.703,17.118,16.422,17.054,107591,0
2010-01-28,17.031,17.031,16.517,16.774,107208,0
2010-01-29,16.846,16.902,16.509,16.583,272523,0
2010-02-01,16.478,16.63,16.246,16.406,535624,0
2010-02-02,16.542,16.605,16.094,16.102,200599,0
2010-02-03,16.126,16.583,16.126,16.342,383389,0
2010-02-04,16.254,16.254,15.773,15.789,137639,0
2010-02-05,15.813,15.99,15.382,15.542,134166,0
2010-02-08,15.542,15.933,15.133,15.286,129584,0
2010-02-09,15.39,15.558,15.126,15.533,413213,0
2010-02-10,15.477,15.749,15.27,15.606,146572,0
2010-02-11,15.622,15.749,15.349,15.55,176890,0
2010-02-12,15.446,15.685,15.197,15.614,147644,0
2010-02-16,15.317,16.006,15.245,16.006,192376,0
2010-02-17,16.006,16.311,15.685,16.302,115765,0
2010-02-18,16.246,16.893,16.198,16.79,166347,0
2010-02-19,16.814,17.11,16.574,16.75,151248,0
2010-02-22,16.814,17.046,16.718,16.926,151258,0
2010-02-23,16.838,17.086,16.838,17.046,171744,0
2010-02-24,17.031,17.286,16.933,17.213,85012,0
2010-02-25,17.11,17.478,16.966,17.423,111279,0
2010-02-26,17.471,18.063,17.342,17.847,420245,0
2010-03-01,17.783,18.374,17.702,18.287,336272,0
2010-03-02,18.366,18.567,17.887,17.999,338247,0
2010-03-03,19.687,19.904,19.071,19.48,1446810,0
2010-03-04,19.55,19.822,19.135,19.799,387331,0
2010-03-05,19.895,20.719,19.48,20.591,425890,0
2010-03-08,20.793,20.801,20.407,20.487,312386,0
2010-03-09,20.542,20.608,20.279,20.447,234632,0
2010-03-10,20.447,20.839,20.447,20.793,281640,0
2010-03-11,20.687,21.399,20.415,21.271,421427,0
2010-03-12,21.399,21.744,21.288,21.448,304212,0
2010-03-15,21.208,21.52,20.727,21.345,250475,0
2010-03-16,21.496,21.895,21.303,21.809,237126,0
2010-03-17,21.76,22.263,21.528,22.176,201701,0
2010-03-18,22.217,22.456,21.888,22.392,286266,0
2010-03-19,22.48,22.48,21.831,22.232,168900,0
2010-03-22,22.296,22.472,21.816,22.209,257374,0
2010-03-23,22.16,22.544,22.024,22.489,291972,0
2010-03-24,22.415,22.489,21.744,21.744,186733,0
2010-03-25,21.776,21.792,21.303,21.376,205996,0
2010-03-26,21.407,21.64,21.271,21.407,259215,0
2010-03-29,21.551,21.551,20.999,21.111,177718,0
2010-03-30,21.088,21.391,20.856,21.208,206740,0
2010-03-31,20.336,20.559,20.247,20.247,1258256,0
2010-04-01,20.184,20.399,20.088,20.262,303777,0
2010-04-05,20.415,20.591,19.92,20.064,363770,0
2010-04-06,19.967,20.431,19.687,20.407,360372,0
2010-04-07,20.247,20.472,20.094,20.368,247660,0
2010-04-08,20.352,20.352,19.99,20.151,193403,0
2010-04-09,20.801,20.801,20.255,20.567,441894,0
2010-04-12,20.751,20.751,20.415,20.632,272558,0
2010-04-13,20.608,21.505,20.567,21.423,763247,0
2010-04-14,21.616,22.232,21.448,21.847,800854,0
2010-04-15,21.952,22.024,21.792,22,196111,0
2010-04-16,21.967,22.135,21.76,21.983,427584,0
2010-04-19,21.952,21.952,21.567,21.744,279029,0
2010-04-20,21.967,22.16,21.632,21.809,176576,0
2010-04-21,21.928,22.576,21.735,22.36,246059,0
2010-04-22,22.217,22.217,21.809,21.863,301626,0
2010-04-23,22.119,22.575,21.575,21.705,281475,0
2010-04-26,21.776,21.88,21.246,21.431,510089,0
2010-04-27,21.456,21.456,20.527,20.527,535364,0
2010-04-28,20.663,20.913,19.912,20.216,489575,0
2010-04-29,20.479,20.504,19.383,20.151,510373,0
2010-04-30,20.047,20.487,19.822,19.975,268989,0
2010-05-03,19.872,20.295,19.64,19.983,422478,0
2010-05-04,19.799,19.95,19.031,19.383,360494,0
2010-05-05,19.135,19.472,18.806,19.439,555186,0
2010-05-06,19.447,19.559,18.879,19.135,417891,0
2010-05-07,19.048,19.071,18.215,18.399,343019,0
2010-05-10,19.439,19.647,18.814,19.343,233493,0
2010-05-11,19.287,19.879,19.135,19.6,187857,0
2010-05-12,19.632,20.007,19.567,20.007,151480,0
2010-05-13,20.064,20.159,19.83,19.936,206960,0
2010-05-14,19.822,19.839,19.535,19.752,268285,0
2010-05-17,19.768,20.231,19.423,20.127,515918,0
2010-05-18,20.271,20.727,19.623,19.799,253507,0
2010-05-19,19.632,19.752,18.846,19.151,531257,0
2010-05-20,18.694,19.32,18.456,18.534,251872,0
2010-05-21,18.336,19.023,18.007,18.759,222886,0
2010-05-24,18.822,18.927,18.39,18.639,130091,0
2010-05-25,18.336,18.647,18.007,18.439,255848,0
2010-05-26,18.542,19.415,18.542,19.063,405346,0
2010-05-27,19.352,19.423,18.958,19.406,318124,0
2010-05-28,19.423,19.463,19.015,19.071,235091,0
2010-06-01,18.456,18.694,18.11,18.238,285993,0
2010-06-02,18.206,18.67,17.974,18.559,230391,0
2010-06-03,18.406,18.694,18.175,18.456,179109,0
2010-06-04,18.238,18.302,17.518,17.542,170587,0
2010-06-07,17.542,17.653,17.11,17.167,283366,0
2010-06-08,17.27,17.319,16.893,17.135,235588,0
2010-06-09,17.254,17.398,16.926,17.254,234009,0
2010-06-10,17.999,18.215,17.423,17.895,327508,0
2010-06-11,17.687,18.319,17.358,18.047,257445,0
2010-06-14,18.047,18.366,17.904,17.967,262254,0
2010-06-15,17.887,18.343,17.615,18.262,187560,0
2010-06-16,18.047,18.607,18.047,18.198,213511,0
2010-06-17,18.327,18.327,18.054,18.175,126248,0
2010-06-18,18.27,18.51,17.687,18.175,225395,0
2010-06-21,18.374,18.374,17.814,17.926,172280,0
2010-06-22,18.015,18.102,17.286,17.327,148325,0
2010-06-23,17.366,17.382,17.015,17.175,181930,0
2010-06-24,17.078,17.406,16.902,17.11,231613,0
2010-06-25,17.118,17.118,16.63,16.774,1253686,0
2010-06-28,16.734,17.158,16.534,16.887,284917,0
2010-06-29,16.654,16.902,16.318,16.558,395613,0
2010-06-30,16.511,16.76,16.345,16.478,276988,0
2010-07-01,16.446,16.542,15.838,15.95,327884,0
2010-07-02,16.006,16.006,15.446,15.558,213905,0
2010-07-06,15.694,15.901,14.916,15.27,538848,0
2010-07-07,15.278,15.567,14.894,15.229,274187,0
2010-07-08,15.398,15.622,14.717,15.606,423747,0
2010-07-09,15.628,16.094,15.477,16.085,193548,0
2010-07-12,16.054,16.085,15.719,15.901,187733,0
2010-07-13,16.094,16.599,16.046,16.55,256461,0
2010-07-14,16.55,16.703,16.422,16.605,153770,0
2010-07-15,16.661,16.661,16.222,16.334,178442,0
2010-07-16,16.198,16.311,15.727,16.229,271568,0
2010-07-19,16.151,16.878,16.151,16.806,374725,0
2010-07-20,16.661,17.023,16.583,16.99,123712,0
2010-07-21,17.15,17.182,16.454,16.613,155468,0
2010-07-22,16.814,16.91,16.574,16.767,259538,0
2010-07-23,16.63,17.286,16.63,17.246,334279,0
2010-07-26,17.23,17.238,16.958,17.023,181685,0
2010-07-27,17.158,17.175,16.814,16.854,187565,0
2010-07-28,16.758,16.902,16.591,16.781,242458,0
2010-07-29,16.806,16.933,16.574,16.711,215393,0
2010-07-30,16.509,16.958,16.462,16.878,256928,0
2010-08-02,17.046,17.238,16.974,17.182,209977,0
2010-08-03,17.078,17.158,16.55,16.574,226242,0
2010-08-04,16.599,16.734,16.254,16.501,233530,0
2010-08-05,14.269,14.725,12.989,13.045,1794548,0
2010-08-06,12.788,12.796,12.101,12.165,1240773,0
2010-08-09,12.165,12.172,11.755,11.805,550694,0
2010-08-10,11.692,11.74,11.116,11.237,932477,0
2010-08-11,11.004,11.428,10.947,11.205,551612,0
2010-08-12,10.972,11.068,10.443,10.515,839706,0
2010-08-13,10.459,10.555,9.627,9.659,854495,0
2010-08-16,9.2677,9.4673,8.7311,9.0833,1527763,0
2010-08-17,9.0434,9.2755,8.8593,9.0916,1050490,0
2010-08-18,9.0592,9.683,8.939,9.564,803950,0
2010-08-19,9.499,9.595,9.1635,9.4275,546000,0
2010-08-20,9.3549,9.499,8.8513,8.9553,781146,0
2010-08-23,8.9632,9.0272,8.643,8.7632,989324,0
2010-08-24,8.643,8.7632,8.1232,8.2509,1171291,0
2010-08-25,8.1147,8.4031,7.7867,8.3471,1110626,0
2010-08-26,8.339,8.8751,8.339,8.795,633119,0
2010-08-27,8.8513,9.1233,8.5629,9.0512,512516,0
2010-08-30,8.9553,9.3394,8.7791,8.7791,591920,0
2010-08-31,8.7994,8.9294,8.5227,8.7424,650369,0
2010-09-01,8.867,9.291,8.867,9.0194,680631,0
2010-09-02,9.0113,9.4921,8.9713,9.4603,603119,0
2010-09-03,9.564,9.971,9.3792,9.924,494485,0
2010-09-07,9.803,9.867,9.1952,9.2513,582352,0
2010-09-08,9.3153,9.548,9.0434,9.1233,610986,0
2010-09-09,9.3637,9.676,9.259,9.627,672808,0
2010-09-10,9.683,10.22,9.54,10.076,492569,0
2010-09-13,10.171,10.339,9.948,10.164,691637,0
2010-09-14,10.156,10.156,9.7,9.708,780382,0
2010-09-15,9.691,9.932,9.4841,9.836,685505,0
2010-09-16,9.795,10.044,9.636,9.899,529239,0
2010-09-17,10.027,10.364,9.996,10.284,463833,0
2010-09-20,10.412,10.892,10.308,10.756,653801,0
2010-09-21,10.756,10.812,10.212,10.299,355874,0
2010-09-22,10.299,10.339,10.06,10.251,292511,0
2010-09-23,10.196,11.172,10.044,10.924,794807,0
2010-09-24,11.028,11.604,10.988,11.205,592593,0
2010-09-27,11.141,11.284,10.844,10.876,230358,0
2010-09-28,10.972,11.149,10.7,11.132,203441,0
2010-09-29,11.043,11.276,10.972,11.092,230326,0
2010-09-30,11.15,11.564,10.931,11.532,318692,0
2010-10-01,11.588,11.805,11.372,11.412,248553,0
2010-10-04,11.348,11.468,10.604,10.653,257776,0
2010-10-05,10.771,11.404,10.636,11.268,334244,0
2010-10-06,11.228,11.532,11.099,11.301,274923,0
2010-10-07,11.34,11.356,10.916,10.916,139299,0
2010-10-08,10.883,11.012,10.724,10.924,111435,0
2010-10-11,10.964,11.476,10.852,11.421,241194,0
2010-10-12,11.365,11.396,10.844,10.924,145904,0
2010-10-13,10.964,11.172,10.916,11.036,185956,0
2010-10-14,10.235,10.356,9.4603,9.828,755718,0
2010-10-15,9.948,9.948,9.604,9.659,399811,0
2010-10-18,9.668,10.196,9.668,10.164,188906,0
2010-10-19,10.011,10.052,9.604,9.659,169729,0
2010-10-20,9.676,9.892,9.604,9.788,243836,0
2010-10-21,9.803,9.884,9.62,9.803,230277,0
2010-10-22,9.843,10.099,9.82,10.083,149128,0
2010-10-25,10.091,10.428,10.068,10.268,182380,0
2010-10-26,10.227,10.38,10.005,10.243,132305,0
2010-10-27,10.164,10.164,9.996,10.115,127096,0
2010-10-28,10.212,10.356,10.044,10.06,139915,0
2010-10-29,10.006,10.081,9.912,9.971,267261,0
2010-11-01,9.988,10.099,9.892,9.932,423428,0
2010-11-02,10.036,10.076,9.739,9.892,537213,0
2010-11-03,11.043,11.66,10.604,11.62,1312933,0
2010-11-04,11.572,12.997,11.412,12.748,749737,0
2010-11-05,12.788,12.957,12.244,12.3,348323,0
2010-11-08,12.3,12.3,11.924,12.092,404348,0
2010-11-09,12.124,12.212,11.828,12.084,584328,0
2010-11-10,12.196,12.621,12.092,12.589,455425,0
2010-11-11,12.445,12.628,12.309,12.533,397972,0
2010-11-12,12.46,12.636,11.924,11.932,235546,0
2010-11-15,11.972,12.133,11.853,11.853,213087,0
2010-11-16,11.748,11.868,11.517,11.644,361679,0
2010-11-17,11.708,11.884,11.548,11.789,259411,0
2010-11-18,12.027,12.445,11.868,12.381,435149,0
2010-11-19,12.356,12.356,12.044,12.157,160277,0
2010-11-22,12.092,12.092,11.652,11.909,368894,0
2010-11-23,11.66,11.755,11.5,11.692,262028,0
2010-11-24,11.836,12.133,11.836,12.077,230312,0
2010-11-26,11.9,12.036,11.772,11.868,102536,0
2010-11-29,11.772,11.98,11.595,11.932,290117,0
2010-11-30,11.687,11.824,11.63,11.736,300431,0
2010-12-01,11.972,12.229,11.772,12.172,375516,0
2010-12-02,12.14,12.58,12.133,12.412,319554,0
2010-12-03,12.364,12.924,12.229,12.916,224434,0
2010-12-06,12.877,13.085,12.677,12.877,244237,0
2010-12-07,13.076,13.749,13.053,13.228,467162,0
2010-12-08,13.301,13.485,13.205,13.421,277627,0
2010-12-09,13.542,13.542,13.053,13.132,234270,0
2010-12-10,12.268,12.541,12.052,12.172,1541527,0
2010-12-13,12.116,12.437,11.964,12.356,385096,0
2010-12-14,12.364,12.533,12.26,12.349,316129,0
2010-12-15,12.364,12.548,12.124,12.157,642205,0
2010-12-16,12.158,12.174,11.841,11.947,517278,0
2010-12-17,12.005,12.645,11.996,12.437,1156260,0
2010-12-20,12.221,12.733,12.221,12.613,1025239,0
2010-12-21,12.604,12.74,12.26,12.412,416475,0
2010-12-22,12.397,12.597,12.252,12.493,231303,0
2010-12-23,12.484,12.557,12.42,12.468,154017,0
2010-12-27,12.589,12.589,12.341,12.484,192702,0
2010-12-28,12.484,12.484,12.124,12.316,308233,0
2010-12-29,12.282,12.588,12.216,12.448,379152,0
2010-12-30,12.398,12.646,12.365,12.555,536613,0
2010-12-31,12.577,12.594,12.405,12.413,181531,0
2011-01-03,12.58,12.661,12.405,12.636,551042,0
2011-01-04,12.636,12.7,12.084,12.237,556256,0
2011-01-05,12.268,12.653,12.244,12.645,768056,0
2011-01-06,12.685,12.9,12.501,12.796,220248,0
2011-01-07,12.844,12.933,12.285,12.389,246533,0
2011-01-10,11.988,11.988,11.308,11.428,1334094,0
2011-01-11,11.636,11.868,11.205,11.581,834179,0
2011-01-12,11.708,11.996,11.484,11.797,382327,0
2011-01-13,11.836,11.932,11.7,11.755,179898,0
2011-01-14,11.789,11.892,11.716,11.764,215376,0
2011-01-18,11.805,12.021,11.692,11.957,547425,0
2011-01-19,11.861,11.964,11.323,11.468,604380,0
2011-01-20,11.436,11.66,11.332,11.581,287165,0
2011-01-21,11.676,11.876,11.604,11.764,380642,0
2011-01-24,11.82,12.101,11.733,11.972,451330,0
2011-01-25,11.909,12.077,11.909,12.013,273268,0
2011-01-26,12.077,12.541,11.996,12.437,495122,0
2011-01-27,12.501,12.748,12.277,12.645,324511,0
2011-01-28,12.74,12.74,12.044,12.157,335606,0
2011-01-31,12.172,12.258,12.001,12.087,389756,0
2011-02-01,12.244,12.509,12.092,12.428,285898,0
2011-02-02,12.412,12.509,12.101,12.133,552380,0
2011-02-03,12.141,12.605,11.93,12.475,220248,0
2011-02-04,12.46,12.468,12.188,12.332,230489,0
2011-02-07,12.237,12.58,12.221,12.493,278340,0
2011-02-08,12.445,12.58,12.212,12.516,172988,0
2011-02-09,12.428,12.677,12.42,12.533,152333,0
2011-02-10,12.451,12.646,12.402,12.532,202333,0
2011-02-11,12.445,12.628,12.341,12.613,142780,0
2011-02-14,12.565,12.796,12.565,12.748,310927,0
2011-02-15,12.621,12.685,12.397,12.468,423752,0
2011-02-16,12.541,12.692,12.437,12.604,195945,0
2011-02-18,12.589,12.882,12.491,12.711,376868,0
2011-02-22,12.613,12.708,12.204,12.397,416372,0
2011-02-23,12.428,12.493,12.101,12.26,251963,0
2011-02-24,12.252,12.405,12.005,12.397,238073,0
2011-02-25,12.459,12.663,12.329,12.663,386323,0
2011-02-28,12.737,12.795,12.356,12.414,372405,0
2011-03-01,12.402,12.565,12.24,12.297,332462,0
2011-03-02,12.24,12.345,12.061,12.28,283551,0
2011-03-03,12.369,13.142,12.297,12.89,765574,0
2011-03-04,12.897,13.265,12.646,13.102,460969,0
2011-03-07,13.24,13.297,12.866,13.044,361082,0
2011-03-08,13.068,13.606,13.029,13.305,401306,0
2011-03-09,13.321,13.467,13.159,13.216,193843,0
2011-03-10,13.142,13.207,12.548,12.557,238030,0
2011-03-11,12.435,12.897,12.117,12.792,173318,0
2011-03-14,12.598,12.8,12.426,12.557,134347,0
2011-03-15,12.012,12.435,11.889,12.19,294160,0
2011-03-16,12.102,12.198,11.824,12.044,315274,0
2011-03-17,12.092,12.233,11.81,11.818,234615,0
2011-03-18,12.02,12.126,11.784,12.012,319567,0
2011-03-21,12.02,12.32,12.004,12.215,216791,0
2011-03-22,12.198,12.671,12.198,12.572,229886,0
2011-03-23,12.516,12.759,12.41,12.759,387682,0
2011-03-24,12.826,13.19,12.826,13.068,291950,0
2011-03-25,13.134,13.411,13.094,13.297,262161,0
2011-03-28,13.305,13.418,13.102,13.142,343641,0
2011-03-29,12.874,13.029,12.491,12.914,311966,0
2011-03-30,12.963,13.102,12.826,12.866,223723,0
2011-03-31,12.74,12.99,12.74,12.921,104057,0
2011-04-01,13.068,13.329,12.687,13.305,342825,0
2011-04-04,13.19,13.394,13.068,13.362,210748,0
2011-04-05,13.345,13.345,13.256,13.345,262625,0
2011-04-06,12.849,13.655,12.849,13.467,236787,0
2011-04-07,13.459,13.712,13.427,13.55,119861,0
2011-04-08,13.687,13.792,13.451,13.499,107101,0
2011-04-11,13.752,13.776,13.387,13.427,190701,0
2011-04-12,13.28,13.394,12.979,13.216,152106,0
2011-04-13,13.272,13.272,12.671,12.776,162511,0
2011-04-14,12.751,12.939,12.622,12.809,99236,0
2011-04-15,12.768,12.979,12.703,12.963,103025,0
2011-04-18,12.759,12.826,12.572,12.792,159143,0
2011-04-19,12.857,12.874,12.671,12.679,135990,0
2011-04-20,12.914,12.914,12.41,12.605,101840,0
2011-04-21,12.759,12.759,12.378,12.744,96395,0
2011-04-25,12.792,13.265,12.792,13.167,190866,0
2011-04-26,13.216,13.387,13.15,13.329,146490,0
2011-04-27,13.313,13.598,13.288,13.55,100853,0
2011-04-28,13.564,13.655,13.345,13.646,93259,0
2011-04-29,13.617,13.687,13.437,13.584,100585,0
2011-05-02,13.606,13.784,13.59,13.63,145816,0
2011-05-03,13.639,13.747,13.441,13.582,101084,0
2011-05-04,13.671,13.825,13.475,13.475,185964,0
2011-05-05,12.911,13.291,12.597,13.06,353520,0
2011-05-06,13.159,13.28,12.044,12.312,422773,0
2011-05-09,12.232,12.483,12.117,12.329,297925,0
2011-05-10,12.28,12.378,11.638,11.776,469058,0
2011-05-11,11.719,11.918,11.405,11.471,365906,0
2011-05-12,11.41,12.167,11.32,12.102,439466,0
2011-05-13,12.093,12.093,11.801,11.979,231659,0
2011-05-16,11.881,12.288,11.865,12.069,201402,0
2011-05-17,11.955,12.012,11.824,11.97,222269,0
2011-05-18,11.97,12.32,11.906,12.288,179537,0
2011-05-19,12.395,12.395,11.947,12.174,288783,0
2011-05-20,12.076,12.1,11.803,11.975,139296,0
2011-05-23,11.736,11.963,11.687,11.751,145222,0
2011-05-24,11.841,11.996,11.759,11.947,134690,0
2011-05-25,12.012,12.077,11.889,12.02,106210,0
2011-05-26,12.035,12.035,11.793,11.906,223340,0
2011-05-27,11.934,12.024,11.736,12.018,171140,0
2011-05-31,12.093,12.093,11.71,11.897,362763,0
2011-06-01,11.801,12.069,11.475,11.865,296479,0
2011-06-02,13.763,14.137,12.456,12.73,1357138,0
2011-06-03,12.463,12.721,12.216,12.604,367449,0
2011-06-06,12.646,12.713,12.314,12.349,186276,0
2011-06-07,12.456,12.506,12.158,12.199,187630,0
2011-06-08,12.133,12.15,11.852,11.893,199208,0
2011-06-09,11.943,12.05,11.893,11.893,148574,0
2011-06-10,11.835,11.968,11.504,11.695,265102,0
2011-06-13,11.81,12.332,11.644,12.249,332906,0
2011-06-14,12.39,12.489,12.257,12.431,322264,0
2011-06-15,12.456,12.672,12.291,12.539,298359,0
2011-06-16,12.553,12.775,12.434,12.647,275124,0
2011-06-17,12.713,12.837,12.646,12.695,371080,0
2011-06-20,12.73,12.87,12.515,12.663,132557,0
2011-06-21,12.803,13.234,12.663,13.111,141684,0
2011-06-22,13.111,13.358,12.952,12.977,214272,0
2011-06-23,12.853,13.276,12.564,13.209,207038,0
2011-06-24,13.209,13.341,12.969,13.317,2165984,0
2011-06-27,13.349,13.416,13.225,13.267,288493,0
2011-06-28,14.07,14.07,13.664,13.995,1095339,0
2011-06-29,13.954,14.31,13.912,14.31,629591,0
2011-06-30,14.272,14.444,14.074,14.194,3461344,0
2011-07-01,14.277,15.452,14.269,15.394,614172,0
2011-07-05,15.279,15.311,14.691,15.22,563769,0
2011-07-06,15.229,15.408,14.974,15.365,266676,0
2011-07-07,15.51,16.461,15.352,16.106,376027,0
2011-07-08,15.866,16.171,15.41,16.08,375593,0
2011-07-11,15.891,15.898,15.302,15.484,483892,0
2011-07-12,15.386,15.676,15.262,15.336,363572,0
2011-07-13,15.51,15.758,15.36,15.601,450620,0
2011-07-14,15.601,15.726,15.296,15.484,260121,0
2011-07-15,15.51,15.807,15.41,15.767,233963,0
2011-07-18,15.667,15.75,15.377,15.468,185479,0
2011-07-19,15.69,15.928,15.315,15.895,361913,0
2011-07-20,15.923,15.999,15.692,15.709,294061,0
2011-07-21,15.767,15.767,15.311,15.709,286748,0
2011-07-22,15.726,15.79,15.501,15.692,352006,0
2011-07-25,15.576,15.733,15.386,15.625,447794,0
2011-07-26,15.655,15.809,15.315,15.638,487187,0
2011-07-27,15.543,15.667,15.13,15.194,231648,0
2011-07-28,15.152,15.152,14.478,14.514,272222,0
2011-07-29,14.421,14.804,14.053,14.795,333662,0
2011-08-01,14.947,15.096,14.36,14.508,255538,0
2011-08-02,14.701,14.701,14.25,14.301,262879,0
2011-08-03,12.249,12.332,10.403,10.975,1717997,0
2011-08-04,10.806,11.028,10.006,10.21,1159597,0
2011-08-05,10.114,10.345,9.2368,9.642,852393,0
2011-08-08,9.1619,9.3443,8.6239,8.839,1122272,0
2011-08-09,9.0129,9.3685,8.3507,8.889,1261774,0
2011-08-10,8.8723,8.9882,8.4833,8.5163,513694,0
2011-08-11,8.5744,9.0213,8.4502,8.5993,995288,0
2011-08-12,8.6404,8.6985,8.2183,8.4997,430098,0
2011-08-15,8.566,8.864,8.5579,8.8555,397110,0
2011-08-16,8.8555,9.0544,8.3757,8.5744,489381,0
2011-08-17,8.773,8.8475,8.4833,8.5328,251105,0
2011-08-18,8.3342,8.4334,7.9784,8.0281,391811,0
2011-08-19,8.0116,8.1521,7.7301,7.8046,288318,0
2011-08-22,7.9122,8.0777,7.606,7.697,359609,0
2011-08-23,7.7134,8.0529,7.4735,7.9867,404909,0
2011-08-24,7.8293,8.1274,7.7052,7.8956,290657,0
2011-08-25,7.8046,7.9784,7.6555,7.7797,269229,0
2011-08-26,7.7041,7.9855,7.5253,7.9,207018,0
2011-08-29,8.0198,8.6322,7.9951,8.5579,238125,0
2011-08-30,8.5246,8.5744,8.1771,8.4006,572862,0
2011-08-31,8.4564,8.5596,8.0349,8.1381,293195,0
2011-09-01,8.0777,8.1936,7.6475,7.6889,257463,0
2011-09-02,7.5186,7.6648,7.2434,7.3896,679056,0
2011-09-06,7.2441,7.2781,6.869,7.014,523546,0
2011-09-07,7.1674,7.9088,7.0224,7.8831,707222,0
2011-09-08,7.8235,7.8747,7.2013,7.2272,292395,0
2011-09-09,7.2185,7.3719,7.0394,7.1928,379403,0
2011-09-12,7.1077,7.2356,6.9458,7.1674,212125,0
2011-09-13,7.1928,7.3208,7.0991,7.3037,265843,0
2011-09-14,7.3548,7.6104,7.2441,7.4571,429956,0
2011-09-15,7.5508,7.7639,7.406,7.6618,220674,0
2011-09-16,7.7041,8.0024,7.5337,7.8747,579255,0
2011-09-19,7.7724,7.7724,7.491,7.5677,213248,0
2011-09-20,7.6104,7.6445,7.2781,7.3208,247343,0
2011-09-21,7.3375,7.3719,6.9031,6.9458,203100,0
2011-09-22,6.8436,6.8436,6.4172,6.4941,357768,0
2011-09-23,6.4941,6.9884,6.477,6.7326,276353,0
2011-09-26,6.6644,6.9201,6.477,6.835,306119,0
2011-09-27,6.9626,7.2099,6.8436,6.9286,324010,0
2011-09-28,7.0394,7.1162,6.835,6.9286,308657,0
2011-09-29,7.0991,7.1674,6.8606,7.1587,399736,0
2011-09-30,7.0742,7.2998,6.8745,6.8919,424709,0
2011-10-03,6.8179,6.9541,6.4005,6.4172,408946,0
2011-10-04,6.3918,6.9117,6.2129,6.8606,338339,0
2011-10-05,6.8436,7.2013,6.8179,7.0055,337720,0
2011-10-06,7.014,7.2609,6.869,7.2185,376546,0
2011-10-07,7.1759,7.3462,6.8859,7.1587,317543,0
2011-10-10,7.3122,7.491,7.0821,7.2609,282781,0
2011-10-11,7.2272,7.5849,7.2013,7.5169,189600,0
2011-10-12,7.5849,7.9941,7.5169,7.8747,208513,0
2011-10-13,7.8492,7.8492,7.3634,7.6104,211683,0
2011-10-14,7.6701,7.8151,7.4997,7.6701,182529,0
2011-10-17,7.6104,7.8065,7.2272,7.295,148451,0
2011-10-18,7.3548,7.5423,7.1246,7.4314,295369,0
2011-10-19,7.4741,7.6701,7.1246,7.2272,233203,0
2011-10-20,7.2356,7.3634,7.014,7.1674,196602,0
2011-10-21,7.3037,7.4571,7.0224,7.2185,267071,0
2011-10-24,7.3719,7.602,7.1246,7.5677,212881,0
2011-10-25,7.5876,7.7681,7.381,7.5186,261813,0
2011-10-26,7.5849,7.6618,7.3462,7.5169,180870,0
2011-10-27,7.7895,8.3092,7.7808,8.2153,418980,0
2011-10-28,8.2412,8.3178,7.9088,7.9598,265694,0
2011-10-31,7.8641,8.0811,7.7164,7.9856,257090,0
2011-11-01,7.7079,7.9316,7.5186,7.5876,273961,0
2011-11-02,8.1645,8.207,6.6475,6.8009,1381363,0
2011-11-03,6.8219,7.1402,6.8046,7.0282,377659,0
2011-11-04,6.9507,7.1402,6.8736,7.1315,211225,0
2011-11-07,7.1333,7.2013,6.9286,7.1333,151014,0
2011-11-08,7.1759,7.295,6.9969,7.2695,208050,0
2011-11-09,7.0629,7.1659,6.7787,6.8133,230957,0
2011-11-10,6.9165,7.0457,6.7961,6.968,151361,0
2011-11-11,7.0224,7.1417,6.9969,7.1077,168456,0
2011-11-14,7.031,7.1246,6.8179,6.8944,150245,0
2011-11-15,6.8606,7.0394,6.7412,7.0055,97060,0
2011-11-16,6.9031,7.1844,6.8859,6.8944,122670,0
2011-11-17,6.8519,6.869,6.5878,6.6305,143256,0
2011-11-18,6.6475,6.6559,6.4343,6.4856,140754,0
2011-11-21,6.3918,6.3918,6.2214,6.264,100251,0
2011-11-22,6.3578,6.3578,6.2043,6.2043,80610,0
2011-11-23,6.1445,6.2298,5.9828,5.9912,119987,0
2011-11-25,6.0477,6.0906,5.8668,5.8841,52994,0
2011-11-28,5.9912,6.1872,5.906,6.0167,114129,0
2011-11-29,5.9741,6.0849,5.8718,5.8718,112862,0
2011-11-30,5.6885,6.2688,5.5828,6.2598,293543,0
2011-12-01,6.2556,6.4941,6.1021,6.3663,135845,0
2011-12-02,6.4692,6.4777,6.2369,6.3403,153794,0
2011-12-05,6.5206,6.5206,6.039,6.0906,265641,0
2011-12-06,6.1079,6.1507,5.9616,6.0991,141214,0
2011-12-07,6.0132,6.2455,6.0132,6.1683,274284,0
2011-12-08,6.1079,6.2369,6.0906,6.0906,114157,0
2011-12-09,6.1079,6.3056,6.0991,6.2195,250836,0
2011-12-12,6.1683,6.4173,6.0734,6.4005,144335,0
2011-12-13,6.4692,6.5464,6.039,6.1079,155912,0
2011-12-14,6.0906,6.3659,6.0304,6.3314,266918,0
2011-12-15,6.4005,6.5725,6.3831,6.4604,288802,0
2011-12-16,6.5122,6.8389,6.4949,6.7874,736234,0
2011-12-19,6.8219,7.0541,6.5809,6.5809,212336,0
2011-12-20,6.71,6.9165,6.5725,6.7787,172339,0
2011-12-21,6.7616,7.0457,6.7015,7.0109,177428,0
2011-12-22,7.0541,7.2175,6.9422,7.1659,142152,0
2011-12-23,7.2175,7.2691,7.0024,7.0541,167125,0
2011-12-27,7.0109,7.1143,6.9079,7.0799,88881,0
2011-12-28,7.0712,7.0885,6.753,6.7616,103001,0
2011-12-29,6.5896,6.8562,6.5896,6.8475,81868,0
2011-12-30,6.8138,6.9458,6.7083,6.7963,153996,0
2012-01-03,6.9422,7.0541,6.6411,6.7616,228654,0
2012-01-04,6.8562,6.8562,6.538,6.5896,108125,0
2012-01-05,6.4949,6.6928,6.4949,6.6755,92201,0
2012-01-06,6.6584,6.7015,6.538,6.5553,180242,0
2012-01-09,6.5637,6.7015,6.538,6.7015,184850,0
2012-01-10,6.8305,6.9852,6.7787,6.9079,133043,0
2012-01-11,6.8994,7.1057,6.8821,7.0712,138642,0
2012-01-12,7.0712,7.1831,6.9852,7.1229,182087,0
2012-01-13,7.0282,7.0971,7.0024,7.0197,122646,0
2012-01-17,7.0482,7.0654,6.8919,6.9786,249120,0
2012-01-18,7.0109,7.0109,6.8305,6.9079,409280,0
2012-01-19,6.9165,7.0629,6.9079,6.9768,189197,0
2012-01-20,6.9336,7.0629,6.9336,7.0197,200676,0
2012-01-23,7.0541,7.0885,6.968,7.0541,116630,0
2012-01-24,7.0885,7.3378,6.968,7.2605,285417,0
2012-01-25,7.2778,7.4585,7.2263,7.4412,279746,0
2012-01-26,7.4585,7.6305,7.3036,7.3982,142263,0
2012-01-27,7.3638,7.5615,7.3208,7.4843,117557,0
2012-01-30,7.4239,7.4412,7.3378,7.4068,107193,0
2012-01-31,7.4561,7.6209,7.4128,7.4994,120205,0
2012-02-01,7.5444,7.9402,7.5444,7.9231,240683,0
2012-02-02,7.8628,8.0091,7.7681,8.0091,119799,0
2012-02-03,8.0778,8.3444,8.0091,8.2585,171957,0
2012-02-06,8.1722,8.2413,8.0176,8.1983,73023,0
2012-02-07,8.2068,8.2585,8.0432,8.0605,70795,0
2012-02-08,7.9316,8.1208,7.9058,7.9918,69931,0
2012-02-09,7.9943,8.1069,7.8987,7.9768,71640,0
2012-02-10,7.8541,7.8884,7.6562,7.6736,81179,0
2012-02-13,7.7595,7.9487,7.6821,7.7079,90256,0
2012-02-14,7.6648,7.7337,7.3724,7.4928,65579,0
2012-02-15,7.5615,7.6821,7.4928,7.5272,106698,0
2012-02-16,7.51,7.7939,7.4412,7.7853,86620,0
2012-02-17,7.8282,7.9659,7.7681,7.9402,74928,0
2012-02-21,7.9402,7.983,7.7853,7.9058,92173,0
2012-02-22,7.8884,7.9487,7.8026,7.8628,79065,0
2012-02-23,7.8026,7.8971,7.7509,7.8282,145035,0
2012-02-24,7.8207,7.8641,7.7251,7.7339,168488,0
2012-02-27,7.6992,7.7337,7.553,7.5961,89989,0
2012-02-28,7.5789,7.5789,7.3724,7.4499,103833,0
2012-02-29,7.4907,7.6139,7.2623,7.2799,151706,0
2012-03-01,7.3465,7.4326,7.1573,7.1745,108894,0
2012-03-02,7.0482,7.161,6.6923,6.701,322392,0
2012-03-05,6.6755,6.968,6.6411,6.8305,278957,0
2012-03-06,6.8484,7.0482,6.6923,6.9267,295633,0
2012-03-07,6.7443,6.7789,6.4753,6.5967,264424,0
2012-03-08,6.7702,6.7702,6.4318,6.588,118460,0
2012-03-09,6.5794,6.8572,6.5534,6.7617,249445,0
2012-03-12,6.753,6.9874,6.7096,6.753,138920,0
2012-03-13,6.8484,6.9267,6.6923,6.918,195901,0
2012-03-14,6.8745,6.918,6.6836,6.7702,100792,0
2012-03-15,6.7789,6.9614,6.6141,6.9527,145048,0
2012-03-16,6.9874,7.0654,6.8312,7.0567,235468,0
2012-03-19,7.0654,7.1262,6.97,7.0567,173010,0
2012-03-20,6.9959,7.0829,6.8657,6.9005,178978,0
2012-03-21,6.9527,7.1262,6.7702,7.0047,152052,0
2012-03-22,6.9353,7.0047,6.8919,6.9527,155833,0
2012-03-23,6.97,7.022,6.8657,6.9527,111338,0
2012-03-26,7.0654,7.1956,6.9959,7.0482,141582,0
2012-03-27,7.0308,7.0308,6.8484,6.8572,296764,0
2012-03-28,6.8833,6.9527,6.727,6.9092,212815,0
2012-03-29,6.8484,6.9786,6.8312,6.9092,115113,0
2012-03-30,6.9721,6.9809,6.8578,6.8665,196849,0
2012-04-02,6.8137,6.8657,6.6487,6.8657,185035,0
2012-04-03,6.8833,6.9441,6.6836,6.7183,155393,0
2012-04-04,6.6748,6.6748,6.4318,6.51,183525,0
2012-04-05,6.4841,6.5708,6.4406,6.4666,86039,0
2012-04-09,6.3624,6.4232,6.2061,6.3015,174551,0
2012-04-10,6.293,6.3015,6.1453,6.241,123739,0
2012-04-11,6.3189,6.4406,6.2061,6.3189,149952,0
2012-04-12,6.3363,6.5359,6.2845,6.4753,232672,0
2012-04-13,6.458,6.5448,6.2061,6.267,158652,0
2012-04-16,6.3363,6.3712,6.1279,6.1541,96186,0
2012-04-17,6.2235,6.3189,6.1453,6.1628,109532,0
2012-04-18,6.1194,6.1453,5.9631,5.9805,169359,0
2012-04-19,5.9977,6.0846,5.8676,5.9196,88010,0
2012-04-20,5.9892,6.0413,5.859,5.9458,102082,0
2012-04-23,5.885,6.1194,5.885,5.9892,277802,0
2012-04-24,6.0151,6.0674,5.9458,6.0151,126160,0
2012-04-25,6.1107,6.1453,5.9631,6.0934,84707,0
2012-04-26,6.0674,6.3363,6.0674,6.2756,176616,0
2012-04-27,6.3104,6.5015,6.1453,6.4753,150266,0
2012-04-30,6.4446,6.4446,6.3393,6.3742,97443,0
2012-05-01,6.3971,6.3971,6.0759,6.0759,129301,0
2012-05-02,6.0239,6.1279,5.8764,5.9458,124405,0
2012-05-03,5.9697,6.1105,5.6796,5.794,221417,0
2012-05-04,5.7981,5.8156,5.6419,5.6854,213496,0
2012-05-07,5.6766,5.7115,5.5032,5.5291,176601,0
2012-05-08,5.5032,5.6072,5.451,5.5638,134185,0
2012-05-09,5.5214,5.6181,5.4775,5.539,195444,0
2012-05-10,5.6005,5.6005,5.328,5.4158,212997,0
2012-05-11,5.373,5.4684,5.3381,5.3989,166310,0
2012-05-14,5.3381,5.5551,5.2948,5.3556,152467,0
2012-05-15,5.3381,5.477,5.2948,5.3381,99230,0
2012-05-16,5.3468,5.3903,5.234,5.2428,112400,0
2012-05-17,5.2428,5.3034,5.234,5.234,108636,0
2012-05-18,5.234,5.3641,5.234,5.2514,183319,0
2012-05-21,5.2514,5.4162,5.2514,5.3381,101755,0
2012-05-22,5.3381,5.373,5.234,5.2514,154869,0
2012-05-23,5.234,5.425,5.234,5.3556,149249,0
2012-05-24,5.3989,5.4337,5.0864,5.0952,203476,0
2012-05-25,5.0906,5.2576,4.9763,5.2488,442042,0
2012-05-29,5.2775,5.4337,5.1385,5.2428,88280,0
2012-05-30,5.1907,5.2687,5.0344,5.043,74597,0
2012-05-31,5.0731,5.1081,4.9059,5.0379,177929,0
2012-06-01,4.9149,4.9763,4.8092,4.8355,134309,0
2012-06-04,4.878,4.9736,4.8173,4.9303,89630,0
2012-06-05,4.9149,5.0906,4.9149,5.0731,68016,0
2012-06-06,5.1434,5.2488,5.0995,5.205,71756,0
2012-06-07,5.205,5.2841,5.1171,5.1434,120390,0
2012-06-08,5.1171,5.2224,4.8796,5.0291,246105,0
2012-06-11,5.1081,5.1171,4.7742,4.8006,112904,0
2012-06-12,4.8446,4.8446,4.6246,4.7653,153235,0
2012-06-13,4.7742,4.9234,4.6423,4.8355,216206,0
2012-06-14,4.862,5.205,4.8355,5.1697,95042,0
2012-06-15,5.1522,5.2841,5.082,5.2488,193689,0
2012-06-18,5.1874,5.2401,5.0995,5.1697,95480,0
2012-06-19,5.1874,5.4424,5.1697,5.372,167371,0
2012-06-20,5.328,5.4598,5.3193,5.3631,111863,0
2012-06-21,5.3631,5.3807,5.1697,5.1784,124726,0
2012-06-22,5.2401,5.3016,5.1522,5.2841,259974,0
2012-06-25,5.1874,5.1874,5.082,5.1522,103469,0
2012-06-26,5.1697,5.5302,5.1697,5.495,139825,0
2012-06-27,5.495,5.5743,5.451,5.504,65665,0
2012-06-28,5.4424,5.5214,5.3455,5.4247,63606,0
2012-06-29,5.5653,5.7765,5.5478,5.7149,107471,0
2012-07-02,5.7501,5.8204,5.5302,5.6005,100079,0
2012-07-03,5.6093,5.6269,5.5662,5.6093,40160,0
2012-07-05,5.5743,5.6445,5.4775,5.539,94558,0
2012-07-06,5.4598,5.6707,5.451,5.539,144266,0
2012-07-09,5.504,5.5828,5.4598,5.5126,146718,0
2012-07-10,5.5567,5.5918,5.495,5.539,104196,0
2012-07-11,5.539,5.5653,5.3984,5.4335,59083,0
2012-07-12,5.3807,5.4335,5.1171,5.1257,72684,0
2012-07-13,5.1346,5.1961,5.082,5.1434,96502,0
2012-07-16,5.1081,5.1961,5.0202,5.0467,57439,0
2012-07-17,5.0553,5.1346,4.9059,5.0379,74475,0
2012-07-18,5.0467,5.2401,5.0027,5.2401,102032,0
2012-07-19,5.2488,5.328,5.1609,5.3103,62416,0
2012-07-20,5.2665,5.372,5.2224,5.3368,130571,0
2012-07-23,5.2753,5.2753,4.9675,4.9763,86378,0
2012-07-24,4.9059,4.9234,4.396,4.396,165295,0
2012-07-25,4.6246,4.6686,4.3432,4.3521,97412,0
2012-07-26,4.3521,4.3871,3.7718,3.9477,284972,0
2012-07-27,3.9564,4.1763,3.9345,4.018,172991,0
2012-07-30,4.0267,4.0443,3.8861,3.8949,216225,0
2012-07-31,3.8861,3.93,3.8069,3.8334,268194,0
2012-08-01,3.8685,3.9564,3.6838,3.6838,152797,0
2012-08-02,3.6838,3.7278,3.1123,3.1212,467930,0
2012-08-03,3.0948,3.4025,3.007,3.0244,308358,0
2012-08-06,3.0509,3.13,3.007,3.0597,326870,0
2012-08-07,3.0684,3.429,3.0684,3.3761,269493,0
2012-08-08,3.3674,3.4025,3.2444,3.3761,115645,0
2012-08-09,3.3586,3.4817,3.3586,3.4465,87688,0
2012-08-10,3.4465,3.5608,3.4201,3.5344,82344,0
2012-08-13,3.5433,3.6048,3.4245,3.4817,118884,0
2012-08-14,3.5168,3.5433,3.4465,3.4903,159822,0
2012-08-15,3.508,3.5696,3.4552,3.508,198550,0
2012-08-16,3.5168,3.5955,3.4992,3.5255,105577,0
2012-08-17,3.5344,3.6048,3.508,3.596,108045,0
2012-08-20,3.6048,3.8157,3.6048,3.6926,87785,0
2012-08-21,3.7278,3.8157,3.6838,3.7102,73799,0
2012-08-22,3.7102,3.798,3.7016,3.7542,130361,0
2012-08-23,3.763,3.7893,3.6839,3.7366,85248,0
2012-08-24,3.7191,3.7718,3.6399,3.763,99030,0
2012-08-27,3.7806,3.7893,3.6488,3.7191,114602,0
2012-08-28,3.7102,3.8509,3.6311,3.8334,80214,0
2012-08-29,3.4641,3.7542,3.4641,3.7542,335946,0
2012-08-30,3.7366,3.7718,3.6399,3.7278,38098,0
2012-08-31,3.7718,3.7893,3.6751,3.7366,57434,0
2012-09-04,3.7454,3.7718,3.5608,3.6488,89457,0
2012-09-05,3.6926,3.7542,3.6048,3.7278,99982,0
2012-09-06,3.7454,4.018,3.7366,4.0003,95102,0
2012-09-07,4.0003,4.3257,3.9654,4.2728,192318,0
2012-09-10,4.2554,4.3038,4.1235,4.1235,131743,0
2012-09-11,4.1499,4.2246,4.0796,4.1585,78694,0
2012-09-12,4.1585,4.1585,3.989,4.0516,130737,0
2012-09-13,4.0425,4.0872,3.9088,3.9802,181693,0
2012-09-14,3.9712,4.1408,3.9712,3.9712,179797,0
2012-09-17,3.989,4.1051,3.9712,4.0516,118669,0
2012-09-18,4.0338,4.1677,4.0069,4.1318,153548,0
2012-09-19,4.1318,4.2479,4.0783,4.23,93855,0
2012-09-20,4.2121,4.2121,4.0338,4.0338,83798,0
2012-09-21,4.114,4.114,3.9533,3.989,380877,0
2012-09-24,3.9533,4.0159,3.8641,3.8819,135468,0
2012-09-25,3.9178,3.9178,3.7391,3.7391,151604,0
2012-09-26,3.7571,3.8197,3.7304,3.7927,62648,0
2012-09-27,3.7927,3.8819,3.7304,3.8284,89727,0
2012-09-28,3.8284,3.8284,3.7304,3.7482,86763,0
2012-10-01,3.7659,3.8463,3.7304,3.7391,111181,0
2012-10-02,3.7838,3.8197,3.6054,3.6857,108640,0
2012-10-03,3.6768,3.7749,3.6321,3.6768,251473,0
2012-10-04,3.6857,3.7482,3.6857,3.7304,179171,0
2012-10-05,3.7125,3.7927,3.7125,3.7482,213098,0
2012-10-08,3.7482,3.7482,3.6589,3.6857,150382,0
2012-10-09,3.6857,3.7036,3.5785,3.5964,144029,0
2012-10-10,3.6054,3.6499,3.5785,3.6054,124906,0
2012-10-11,3.6501,3.7391,3.6142,3.7214,53981,0
2012-10-12,3.7125,3.7125,3.6232,3.6857,75251,0
2012-10-15,3.6857,3.8018,3.6857,3.7838,46608,0
2012-10-16,3.7927,3.8463,3.6857,3.7036,143978,0
2012-10-17,3.7036,3.7214,3.6411,3.6677,131754,0
2012-10-18,3.6501,3.6501,3.5071,3.534,48905,0
2012-10-19,3.5161,3.5518,3.3733,3.4001,143041,0
2012-10-22,3.3911,3.4893,3.3555,3.3911,60436,0
2012-10-23,3.3643,3.3733,3.2752,3.293,119338,0
2012-10-24,3.3019,3.3376,3.2395,3.3019,77789,0
2012-10-25,3.3019,3.3464,3.2127,3.2574,57946,0
2012-10-26,3.2662,3.3109,3.2127,3.2483,50118,0
2012-10-31,3.2395,3.3464,3.2395,3.3109,83129,0
2012-11-01,3.3019,3.409,3.293,3.3643,90466,0
2012-11-02,3.3643,3.4893,3.3019,3.3019,107978,0
2012-11-05,3.293,3.5251,3.2127,3.4625,95927,0
2012-11-06,3.4536,3.7391,3.4001,3.7125,80181,0
2012-11-07,3.6232,3.6501,3.5518,3.6142,164024,0
2012-11-08,3.6142,3.6589,3.5071,3.534,107440,0
2012-11-09,3.5518,3.5785,3.5071,3.5429,93218,0
2012-11-12,3.5518,3.6232,3.5161,3.5607,102805,0
2012-11-13,3.5251,3.6589,3.4804,3.5429,151944,0
2012-11-14,3.5429,3.5697,3.4183,3.4625,88249,0
2012-11-15,3.4625,3.4804,3.2797,3.3376,155634,0
2012-11-16,3.3109,3.3555,3.2217,3.3376,145674,0
2012-11-19,3.3555,3.4714,3.293,3.4625,121568,0
2012-11-20,3.4357,3.4804,3.4001,3.4179,67343,0
2012-11-21,3.4179,3.4661,3.2305,3.3197,113219,0
2012-11-23,3.3287,3.3822,3.3109,3.3555,39065,0
2012-11-26,3.3376,3.4804,3.3376,3.3643,66476,0
2012-11-27,3.3822,3.5251,3.378,3.4536,58219,0
2012-11-28,3.4269,3.4804,3.2752,3.3019,104418,0
2012-11-29,3.3019,3.409,3.2395,3.3733,204423,0
2012-11-30,3.3911,3.6321,3.3555,3.4536,783438,0
2012-12-03,3.4625,3.5876,3.4269,3.5429,122646,0
2012-12-04,3.6232,3.8552,3.5429,3.8018,143236,0
2012-12-05,3.7927,3.9712,3.7927,3.8284,133449,0
2012-12-06,3.8105,3.9088,3.7391,3.8284,102765,0
2012-12-07,3.8284,3.9178,3.6945,3.7659,151224,0
2012-12-10,3.7927,3.9712,3.7838,3.9533,98949,0
2012-12-11,3.9712,4.1944,3.9624,4.1498,129385,0
2012-12-12,4.213,4.2947,4.0955,4.1859,88157,0
2012-12-13,4.1952,4.1952,4.0773,4.1859,84956,0
2012-12-14,4.1587,4.2041,3.9684,3.9867,190258,0
2012-12-17,4.0773,4.0864,3.8961,4.041,106380,0
2012-12-18,4.0592,4.7658,4.0592,4.6753,176931,0
2012-12-19,4.639,4.8564,4.5302,4.802,161507,0
2012-12-20,4.7929,5.0195,4.6979,4.9017,172676,0
2012-12-21,4.8926,5.4001,4.5755,5.2913,511467,0
2012-12-24,5.2823,5.2823,4.9743,5.1463,74347,0
2012-12-26,5.1463,5.3366,5.1283,5.2913,100155,0
2012-12-27,5.3094,5.4091,5.1463,5.3819,139132,0
2012-12-28,5.3185,5.4091,5.1735,5.2189,86503,0
2012-12-31,5.2098,5.3003,4.956,5.0648,141835,0
2013-01-02,5.2098,5.4001,5.1463,5.3003,156435,0
2013-01-03,5.2551,5.4001,5.0104,5.1101,113422,0
2013-01-04,5.1554,5.2278,5.1463,5.1554,112974,0
2013-01-07,5.1463,5.2278,4.8836,4.9832,96645,0
2013-01-08,5.0104,5.0377,4.6753,4.6843,240127,0
2013-01-09,4.6118,4.666,4.4486,4.5302,295708,0
2013-01-10,4.5394,4.6208,4.5302,4.6027,62320,0
2013-01-11,4.6299,4.7748,4.5846,4.6753,53350,0
2013-01-14,4.6661,4.7748,4.6208,4.6479,42736,0
2013-01-15,4.6479,4.7386,4.5574,4.7024,63411,0
2013-01-16,4.6753,4.7476,4.6208,4.6208,58780,0
2013-01-17,4.6299,4.6932,4.5846,4.6571,33168,0
2013-01-18,4.6299,4.7196,4.5846,4.6479,74122,0
2013-01-22,4.6661,4.7568,4.6027,4.7204,79623,0
2013-01-23,4.7386,4.7523,4.5846,4.5846,77362,0
2013-01-24,4.5846,4.8654,4.5846,4.7568,69735,0
2013-01-25,4.7658,4.8597,4.639,4.7297,100449,0
2013-01-28,4.7204,4.8158,4.6392,4.7568,88440,0
2013-01-29,4.7386,4.8383,4.6843,4.8111,54219,0
2013-01-30,4.8292,4.9199,4.784,4.8111,62410,0
2013-01-31,4.8202,5.0286,4.8029,5.0195,103119,0
2013-02-01,5.0648,5.2006,5.0648,5.1645,59559,0
2013-02-04,5.0829,5.2006,4.929,5.1192,110439,0
2013-02-05,5.1735,5.1735,5.0014,5.1192,67687,0
2013-02-06,5.1373,5.1463,4.9743,5.1011,36074,0
2013-02-07,5.1283,5.2777,5.0557,5.1827,55164,0
2013-02-08,5.1916,5.3094,5.1554,5.2823,36488,0
2013-02-11,5.2913,5.3366,5.1011,5.3366,28210,0
2013-02-12,5.3638,5.5087,5.2278,5.4997,61032,0
2013-02-13,5.5269,5.5903,5.3909,5.5269,52408,0
2013-02-14,5.4906,5.5903,5.4452,5.5631,64097,0
2013-02-15,5.4906,5.6176,5.4725,5.6176,95672,0
2013-02-19,5.6176,5.8259,5.6176,5.8259,107190,0
2013-02-20,5.8168,5.8259,5.6447,5.6447,73732,0
2013-02-21,5.6447,5.7081,5.4816,5.6357,52555,0
2013-02-22,5.699,5.8259,5.5812,5.7896,73017,0
2013-02-25,5.8077,5.8531,5.4363,5.5087,82660,0
2013-02-26,5.554,5.7081,5.4452,5.6447,141441,0
2013-02-27,5.6447,5.7172,5.5124,5.6536,65407,0
2013-02-28,5.6447,5.7625,5.554,5.7172,136895,0
2013-03-01,5.6536,6.0252,5.5812,5.9708,179079,0
2013-03-04,5.9165,5.9165,5.4001,5.6085,144107,0
2013-03-05,5.6085,5.6357,5.4635,5.5087,127415,0
2013-03-06,5.6176,5.9979,5.4997,5.5903,104198,0
2013-03-07,5.3729,5.5903,5.1554,5.5722,175379,0
2013-03-08,5.6447,5.699,5.4275,5.536,117008,0
2013-03-11,5.4725,5.545,5.3557,5.4273,118403,0
2013-03-12,5.4273,5.5721,5.3094,5.3638,103681,0
2013-03-13,5.3546,5.7581,5.153,5.7306,97612,0
2013-03-14,5.7306,5.7306,5.5839,5.6939,52345,0
2013-03-15,5.7031,5.7031,5.4371,5.6298,174457,0
2013-03-18,5.4556,5.7073,5.2355,5.6205,63730,0
2013-03-19,5.6205,5.6205,5.4096,5.5014,31820,0
2013-03-20,5.5289,5.7214,5.4509,5.7214,40644,0
2013-03-21,5.648,5.7031,5.483,5.5472,82437,0
2013-03-22,5.5564,5.6664,5.3638,5.4738,46641,0
2013-03-25,5.5104,5.6205,5.4647,5.5748,43677,0
2013-03-26,5.6298,5.6389,5.4922,5.5564,24717,0
2013-03-27,5.5197,5.5378,5.373,5.4188,71686,0
2013-03-28,5.4556,5.5472,5.318,5.373,146697,0
2013-04-01,5.373,5.373,5.153,5.2172,88333,0
2013-04-02,5.3087,5.3087,5.0888,5.1622,85107,0
2013-04-03,5.1622,5.208,4.9146,4.9237,129748,0
2013-04-04,4.9146,5.1163,4.8503,4.9513,72671,0
2013-04-05,4.8412,4.9604,4.7569,4.8778,117214,0
2013-04-08,4.9053,5.0246,4.8778,5.0154,36248,0
2013-04-09,4.9971,5.0704,4.832,4.9604,47751,0
2013-04-10,4.9604,5.2905,4.9513,5.2264,52609,0
2013-04-11,5.208,5.2539,4.9788,4.9971,37561,0
2013-04-12,4.9879,5.0704,4.9879,5.0613,26401,0
2013-04-15,4.9971,5.1346,4.7587,4.7954,85998,0
2013-04-16,4.8412,4.9971,4.8412,4.9696,32649,0
2013-04-17,4.9237,4.9237,4.6486,4.6944,98130,0
2013-04-18,4.7219,5.0522,4.6339,4.9971,157278,0
2013-04-19,4.8503,5.0796,4.8503,5.0613,45529,0
2013-04-22,5.1071,5.2309,4.9513,5.1897,41814,0
2013-04-23,5.2539,5.2539,5.0979,5.1805,44835,0
2013-04-24,5.1346,5.1805,5.1255,5.1713,37979,0
2013-04-25,5.1805,5.5104,5.1071,5.4738,59138,0
2013-04-26,5.4463,5.483,5.208,5.2264,64153,0
2013-04-29,5.3271,5.3362,5.1438,5.1622,42929,0
2013-04-30,5.1713,5.2813,5.0704,5.1071,83268,0
2013-05-01,5.0429,5.0704,4.7494,4.7862,152204,0
2013-05-02,4.8503,5.1897,4.6854,4.9146,72923,0
2013-05-03,5.0062,5.2539,5.0062,5.2264,78676,0
2013-05-06,5.208,5.2813,4.7962,5.2721,41767,0
2013-05-07,5.2355,5.2995,5.0979,5.2813,96991,0
2013-05-08,5.2813,5.6114,5.1805,5.593,92227,0
2013-05-09,5.6023,5.6023,5.4647,5.5014,21298,0
2013-05-10,5.5197,5.6298,5.4281,5.5197,56181,0
2013-05-13,5.5289,5.6389,5.483,5.6298,41000,0
2013-05-14,5.5472,5.7856,5.208,5.7031,185110,0
2013-05-15,5.6664,5.9598,5.6206,5.9598,121472,0
2013-05-16,5.9232,6.0515,5.8676,5.9508,62654,0
2013-05-17,5.9689,6.4091,5.8957,6.3724,227969,0
2013-05-20,6.3267,6.675,6.2074,6.3267,210378,0
2013-05-21,6.3082,6.4275,6.2349,6.4,144610,0
2013-05-22,6.3907,6.4181,5.9783,6.0697,109696,0
2013-05-23,6.0057,6.2257,5.9598,6.1982,64811,0
2013-05-24,6.1705,6.3267,5.9872,6.3082,58996,0
2013-05-28,6.4182,6.4642,6.1524,6.2899,94365,0
2013-05-29,6.244,6.3357,6.1524,6.2807,43600,0
2013-05-30,6.2899,6.4091,6.2257,6.3816,82414,0
2013-05-31,6.299,6.4004,6.2444,6.3176,192298,0
2013-06-03,6.3632,6.4641,6.0057,6.4,146486,0
2013-06-04,6.3816,6.4182,6.1524,6.3267,95851,0
2013-06-05,6.2992,6.3173,6.0515,6.143,46726,0
2013-06-06,6.134,6.2257,5.9783,6.2257,91822,0
2013-06-07,6.2624,6.2807,6.1065,6.2715,84099,0
2013-06-10,6.2807,6.4641,6.2165,6.4366,80627,0
2013-06-11,6.3632,6.455,6.2807,6.3357,53733,0
2013-06-12,6.3821,6.451,6.1874,6.1969,130779,0
2013-06-13,6.2152,6.4099,6.1783,6.3727,74600,0
2013-06-14,6.3449,6.3635,6.2152,6.2339,163642,0
2013-06-17,6.3266,6.3543,6.0578,6.2152,132290,0
2013-06-18,6.243,6.2894,6.1874,6.2616,36596,0
2013-06-19,6.2616,6.2802,6.1691,6.2524,53883,0
2013-06-20,6.1042,6.2247,6.0672,6.1969,84518,0
2013-06-21,6.2247,6.2247,5.9467,6.1134,259548,0
2013-06-24,6.0208,6.0208,5.7429,5.7614,67098,0
2013-06-25,5.817,5.817,5.5021,5.5207,67584,0
2013-06-26,5.4094,5.4187,4.9833,5.076,152742,0
2013-06-27,5.0946,5.1872,5.076,5.0946,133202,0
2013-06-28,5.0297,5.1408,4.8167,4.8815,667407,0
2013-07-01,4.9278,5.1223,4.9278,5.0204,92318,0
2013-07-02,5.0482,5.113,4.951,5.0482,116092,0
2013-07-03,4.9742,5.113,4.9649,5.0946,64072,0
2013-07-05,5.1501,5.252,5.0482,5.113,66023,0
2013-07-08,5.113,5.2613,5.0946,5.252,31470,0
2013-07-09,5.2705,5.3076,5.1594,5.3076,54843,0
2013-07-10,5.289,5.5391,5.289,5.4835,97835,0
2013-07-11,5.5761,5.8726,5.5678,5.7522,88242,0
2013-07-12,5.7243,5.7429,5.604,5.7243,59624,0
2013-07-15,5.7151,5.8999,5.7059,5.8818,49721,0
2013-07-16,5.8726,6.0949,5.8356,6.0208,44542,0
2013-07-17,6.0764,6.3449,6.0022,6.2802,104451,0
2013-07-18,6.3172,6.484,6.2658,6.4746,67644,0
2013-07-19,6.4746,6.484,6.2524,6.3357,52429,0
2013-07-22,6.271,6.3727,6.2524,6.2988,39150,0
2013-07-23,6.3219,6.3416,6.2524,6.2616,29768,0
2013-07-24,6.3172,6.4007,6.2061,6.2247,26112,0
2013-07-25,6.2247,6.484,6.1051,6.4654,54415,0
2013-07-26,6.3727,6.3913,6.0764,6.1597,48619,0
2013-07-29,6.1412,6.4099,5.9744,6.0208,50063,0
2013-07-30,6.0856,6.0856,5.9281,5.9559,32324,0
2013-07-31,5.9744,5.9836,5.7522,5.8077,50096,0
2013-08-01,5.9004,6.2247,5.6429,6.0022,31839,0
2013-08-02,6.0116,6.0116,5.8077,5.817,43085,0
2013-08-05,5.7892,6.0856,5.7892,6.0764,45608,0
2013-08-06,6.03,6.0393,5.8726,5.9837,22621,0
2013-08-07,5.1687,6.0116,5.1687,5.9744,51981,0
2013-08-08,6.0486,6.0486,5.6874,5.7429,35192,0
2013-08-09,5.7338,5.9004,5.5207,5.5947,33811,0
2013-08-12,5.6133,5.6781,5.4429,5.6133,151267,0
2013-08-13,5.604,5.604,5.4281,5.5391,22286,0
2013-08-14,5.5207,5.5577,5.2705,5.3168,42809,0
2013-08-15,5.2335,5.2335,4.8629,4.8723,68099,0
2013-08-16,4.8629,5.0195,4.6407,4.7333,55022,0
2013-08-19,4.6962,4.8352,4.4739,4.511,100917,0
2013-08-20,4.5017,4.8027,4.474,4.5851,110730,0
2013-08-21,4.5573,4.6221,4.4924,4.5388,24285,0
2013-08-22,4.5573,4.5943,4.5295,4.5851,58428,0
2013-08-23,4.5851,4.937,4.5295,4.8537,100698,0
2013-08-26,4.8723,4.9093,4.7889,4.8167,30114,0
2013-08-27,4.724,4.8167,4.4368,4.5017,46712,0
2013-08-28,4.5017,4.6592,4.3905,4.6314,47548,0
2013-08-29,4.6035,4.8907,4.6035,4.8907,37488,0
2013-08-30,4.9649,4.9649,4.6685,4.724,61227,0
2013-09-03,4.8261,4.845,4.6776,4.7885,95516,0
2013-09-04,4.781,4.781,4.5557,4.612,107261,0
2013-09-05,4.6307,4.6307,4.5461,4.5744,19958,0
2013-09-06,4.622,4.8629,4.5479,4.6776,50896,0
2013-09-09,4.6776,4.7796,4.6592,4.7333,49753,0
2013-09-10,4.7613,4.7613,4.5941,4.6776,31532,0
2013-09-11,4.6965,4.8937,4.6401,4.8843,83844,0
2013-09-12,4.8561,4.9407,4.6965,4.781,36147,0
2013-09-13,4.8092,4.8092,4.6589,4.7528,29042,0
2013-09-16,4.8467,4.8561,4.6214,4.6871,34218,0
2013-09-17,4.6214,4.8281,4.612,4.7247,120160,0
2013-09-18,4.7153,4.7153,4.612,4.612,68550,0
2013-09-19,4.6214,4.6682,4.565,4.612,46902,0
2013-09-20,4.6214,4.6261,4.5275,4.5557,217063,0
2013-09-23,4.565,4.579,4.4523,4.4711,133720,0
2013-09-24,4.4616,4.4616,4.3396,4.396,58643,0
2013-09-25,4.3865,4.4242,4.3019,4.3489,47268,0
2013-09-26,4.3583,4.4335,4.3019,4.3678,49718,0
2013-09-27,4.3208,4.3678,4.2268,4.3019,56533,0
2013-09-30,4.2455,4.3489,4.2455,4.3301,81018,0
2013-10-01,4.3114,4.4242,4.039,4.2455,228148,0
2013-10-02,4.1893,4.3301,4.1422,4.2081,48564,0
2013-10-03,4.2081,4.3256,4.0859,4.2644,90901,0
2013-10-04,4.2455,4.3678,4.1893,4.2551,37046,0
2013-10-07,4.2081,4.3396,4.1339,4.3208,55365,0
2013-10-08,4.3301,4.3771,4.2551,4.3678,75589,0
2013-10-09,4.3771,4.4147,4.2175,4.3114,65369,0
2013-10-10,4.4053,4.4147,4.2268,4.3583,314703,0
2013-10-11,4.3301,4.4993,4.2551,4.4993,50675,0
2013-10-14,4.4523,4.5932,4.4523,4.5932,38752,0
2013-10-15,4.5838,4.6589,4.4335,4.4523,38539,0
2013-10-16,4.5179,4.6494,4.4523,4.5086,37794,0
2013-10-17,4.4804,4.6026,4.2268,4.5838,53018,0
2013-10-18,4.6589,4.6589,4.4711,4.5086,87712,0
2013-10-21,4.4993,4.612,4.3489,4.4804,68349,0
2013-10-22,4.1986,4.6307,4.1704,4.2926,81659,0
2013-10-23,4.2926,4.5744,4.2926,4.4993,186523,0
2013-10-24,4.4993,4.5932,4.3583,4.396,180931,0
2013-10-25,4.4242,4.5179,4.3771,4.4523,147770,0
2013-10-28,4.4616,4.5744,4.4616,4.4993,113276,0
2013-10-29,4.5275,4.6026,4.3865,4.4993,234857,0
2013-10-30,4.5179,4.6683,4.5179,4.6214,65262,0
2013-10-31,4.6494,4.6683,4.4475,4.4898,167119,0
2013-11-01,4.4804,4.5744,4.4616,4.5179,128608,0
2013-11-04,4.5275,4.6683,4.4711,4.6683,87618,0
2013-11-05,4.5932,4.8937,4.5932,4.8843,121901,0
2013-11-06,4.9125,5.1098,4.8749,4.9783,67520,0
2013-11-07,5.0252,5.0533,4.5275,4.9783,67601,0
2013-11-08,4.9689,5.2882,4.9689,5.1943,55680,0
2013-11-11,5.1662,5.3634,5.0533,5.1192,73459,0
2013-11-12,5.1098,5.3258,4.9314,5.2225,94220,0
2013-11-13,5.2131,5.2225,5.0533,5.1849,49185,0
2013-11-14,5.1662,5.2131,4.9877,4.9971,45113,0
2013-11-15,4.9877,5.0909,4.9596,5.0159,80273,0
2013-11-18,5.0533,5.1192,5.044,5.044,59513,0
2013-11-19,5.0533,5.2038,4.9783,4.9877,72183,0
2013-11-20,4.9877,5.0628,4.9689,4.9783,50382,0
2013-11-21,5.0159,5.0533,4.8655,4.9125,200149,0
2013-11-22,4.9314,5.044,4.8749,4.9314,98903,0
2013-11-25,4.9689,5.0722,4.8937,4.9219,64090,0
2013-11-26,4.9125,5.0722,4.9032,4.9501,76228,0
2013-11-27,5.0065,5.0816,4.9407,5.0346,32434,0
2013-11-29,5.0816,5.2131,5.0205,5.0252,41250,0
2013-12-02,4.9971,5.0722,4.8467,5.0065,164272,0
2013-12-03,4.9689,5.1662,4.8092,4.8749,111467,0
2013-12-04,4.9032,4.9689,4.8281,4.9314,63558,0
2013-12-05,4.9219,4.9219,4.8092,4.8281,38221,0
2013-12-06,4.8749,4.9125,4.7623,4.8186,50463,0
2013-12-09,4.8373,4.8373,4.7058,4.8092,56743,0
2013-12-10,4.8561,4.8655,4.6589,4.6683,80699,0
2013-12-11,4.6969,4.7635,4.5826,4.6111,78408,0
2013-12-12,4.3158,4.5159,4.1443,4.3254,403374,0
2013-12-13,4.3254,4.7921,4.3254,4.4397,269336,0
2013-12-16,4.4015,4.4873,4.354,4.3635,274689,0
2013-12-17,4.354,4.3729,4.3254,4.3443,270489,0
2013-12-18,4.3635,4.4015,4.3254,4.3729,242788,0
2013-12-19,4.3729,4.5254,4.3635,4.3729,237322,0
2013-12-20,4.3921,4.5254,4.3063,4.3349,2468983,0
2013-12-23,4.3635,4.6588,4.3635,4.6207,390569,0
2013-12-24,4.5921,4.916,4.5921,4.8303,84555,0
2013-12-26,4.8397,5.0494,4.754,4.754,169935,0
2013-12-27,4.7635,5.0208,4.735,4.8208,134970,0
2013-12-30,4.7826,5.0589,4.6873,4.7064,359478,0
2013-12-31,4.7446,4.8969,4.6778,4.7446,179487,0
2014-01-02,4.7446,4.8112,4.6492,4.6588,77928,0
2014-01-03,4.6683,4.8969,4.6492,4.8397,127418,0
2014-01-06,4.8779,4.9255,4.8112,4.8397,96041,0
2014-01-07,4.8397,5.0684,4.8397,4.8589,135403,0
2014-01-08,4.8208,5.0494,4.8017,5.0112,177913,0
2014-01-09,5.0304,5.0875,4.9065,4.9255,196176,0
2014-01-10,4.9446,4.9446,4.8112,4.8494,42195,0
2014-01-13,4.8208,4.8683,4.8112,4.8397,113150,0
2014-01-14,4.8683,5.0494,4.8017,5.0018,59304,0
2014-01-15,5.0018,5.0494,4.9351,4.9541,110495,0
2014-01-16,4.9255,5.0398,4.916,5.0112,71375,0
2014-01-17,5.0208,5.0398,4.8875,4.9826,74734,0
2014-01-21,5.0398,5.0875,4.916,4.9541,83971,0
2014-01-22,4.9732,5.0684,4.9541,5.0208,58521,0
2014-01-23,4.9541,4.9826,4.7635,4.7826,70182,0
2014-01-24,4.7826,4.7826,4.573,4.6397,98141,0
2014-01-27,4.6683,4.6778,4.3729,4.4586,123122,0
2014-01-28,4.4492,4.4968,4.1919,4.4111,210031,0
2014-01-29,4.3635,4.3635,4.2586,4.2968,89009,0
2014-01-30,4.3158,4.4015,4.3158,4.3254,59054,0
2014-01-31,4.2872,4.43,4.1539,4.1634,130050,0
2014-02-03,4.1729,4.2682,3.9537,3.9823,121083,0
2014-02-04,3.9919,4.11,3.9537,3.9633,58949,0
2014-02-05,3.9537,3.9624,3.7822,3.8014,187997,0
2014-02-06,3.8108,3.849,3.7537,3.7632,183742,0
2014-02-07,3.7632,3.8394,3.7346,3.7822,165400,0
2014-02-10,3.7728,3.8766,3.6203,3.7442,170022,0
2014-02-11,3.7632,3.7632,3.6695,3.7157,93036,0
2014-02-12,3.706,3.7918,3.6679,3.706,52768,0
2014-02-13,3.6965,3.7442,3.6679,3.7157,60918,0
2014-02-14,3.7251,3.8107,3.6965,3.7346,81187,0
2014-02-18,3.7537,3.9537,3.7346,3.868,55719,0
2014-02-19,3.8394,3.9062,3.7251,3.7346,114299,0
2014-02-20,3.7346,3.8108,3.706,3.7442,55565,0
2014-02-21,3.7728,4.0871,3.7728,4.049,142758,0
2014-02-24,4.0776,4.354,4.049,4.2491,122058,0
2014-02-25,4.2397,4.4005,4.23,4.354,74758,0
2014-02-26,4.3443,4.6107,4.3349,4.3349,99868,0
2014-02-27,4.3349,4.5635,4.3158,4.3349,107633,0
2014-02-28,4.3063,4.3729,4.2872,4.2872,80185,0
2014-03-03,4.2872,4.3635,4.2872,4.2872,94882,0
2014-03-04,4.3349,4.5254,3.8871,4.473,166656,0
2014-03-05,4.6683,4.6683,4.2872,4.354,121523,0
2014-03-06,4.4586,4.4586,4.2872,4.3825,112464,0
2014-03-07,4.4111,4.4397,4.2872,4.3158,130374,0
2014-03-10,4.2872,4.3825,4.2872,4.2872,92747,0
2014-03-11,4.3959,4.3959,3.9919,4.0108,160196,0
2014-03-12,3.9722,4.0778,3.9722,4.0497,108238,0
2014-03-13,4.069,4.069,3.8753,3.885,102315,0
2014-03-14,3.885,3.914,3.7493,3.8365,109767,0
2014-03-17,3.947,3.947,3.7591,3.7591,92561,0
2014-03-18,3.7493,3.9818,3.7435,3.9431,99244,0
2014-03-19,3.9237,3.9973,3.8365,3.9431,139079,0
2014-03-20,3.914,4.0497,3.8656,4.0399,119183,0
2014-03-21,4.069,4.166,4.0399,4.098,206302,0
2014-03-24,4.069,4.1175,3.885,3.9722,127083,0
2014-03-25,3.9722,4.0206,3.8559,3.8559,76174,0
2014-03-26,3.8656,3.9044,3.5943,3.604,171961,0
2014-03-27,3.5943,3.7009,3.449,3.5556,163500,0
2014-03-28,3.5556,3.7687,3.5071,3.5168,85203,0
2014-03-31,3.5652,3.6815,3.5168,3.6524,176594,0
2014-04-01,3.6428,3.7493,3.5749,3.5943,120058,0
2014-04-02,3.6234,3.6234,3.4248,3.5847,287237,0
2014-04-03,3.5652,3.604,3.512,3.5749,244055,0
2014-04-04,3.5652,3.6234,3.4296,3.604,204357,0
2014-04-07,3.4877,3.5749,3.4393,3.4877,147478,0
2014-04-08,3.5071,3.9722,3.478,3.7784,180273,0
2014-04-09,3.8075,3.8075,3.5749,3.6524,185648,0
2014-04-10,3.6331,3.6428,3.4393,3.4684,153947,0
2014-04-11,3.4587,3.5943,3.4296,3.5362,110146,0
2014-04-14,3.6719,3.699,3.5556,3.6428,171341,0
2014-04-15,3.6428,3.6524,3.4926,3.5168,173706,0
2014-04-16,3.5362,3.7009,3.42,3.6524,245332,0
2014-04-17,3.6234,3.7687,3.5459,3.7493,118440,0
2014-04-21,3.6719,3.8075,3.6234,3.7203,643992,0
2014-04-22,3.7009,3.8559,3.6524,3.8172,356747,0
2014-04-23,3.8172,3.8559,3.7396,3.7881,178393,0
2014-04-24,3.7784,3.8753,3.6815,3.8172,323938,0
2014-04-25,3.7687,3.8365,3.7203,3.7881,199238,0
2014-04-28,3.7784,3.8753,3.7009,3.7784,188895,0
2014-04-29,3.8268,4.1756,3.8075,3.9818,215863,0
2014-04-30,3.9722,4.0108,3.7009,3.9528,349108,0
2014-05-01,3.9528,3.9818,3.7881,3.8463,217614,0
2014-05-02,3.8656,3.8947,3.7591,3.8075,124904,0
2014-05-05,3.7784,3.8656,3.7203,3.7978,86848,0
2014-05-06,3.8075,3.8559,3.73,3.7784,198915,0
2014-05-07,3.9044,4.0207,3.7784,3.9431,196221,0
2014-05-08,3.885,3.9228,3.7493,3.9044,142573,0
2014-05-09,3.8753,4.069,3.8365,4.069,159144,0
2014-05-12,3.9916,4.1756,3.949,4.0884,209777,0
2014-05-13,4.1079,4.2143,4.0108,4.1271,158238,0
2014-05-14,4.1079,4.1951,4.0303,4.1175,158952,0
2014-05-15,4.0884,4.3887,3.9722,4.3306,166645,0
2014-05-16,4.3113,4.3761,4.1175,4.3306,136058,0
2014-05-19,4.3404,4.4276,4.2532,4.3161,120371,0
2014-05-20,4.2919,4.2919,4.098,4.2241,146898,0
2014-05-21,4.3113,4.3113,4.098,4.1951,80238,0
2014-05-22,4.1852,4.2628,3.9818,4.0303,110586,0
2014-05-23,4.0399,4.0497,3.9335,4.0108,74238,0
2014-05-27,4.0012,4.1271,3.9625,4.0012,81822,0
2014-05-28,3.9916,4.0108,3.8463,3.9237,111863,0
2014-05-29,3.914,4.0108,3.7203,3.7493,95652,0
2014-05-30,3.7784,3.7784,3.6331,3.7106,94885,0
2014-06-02,3.7009,3.7009,3.5362,3.5943,221226,0
2014-06-03,3.5652,3.5652,3.3909,3.449,196231,0
2014-06-04,3.4684,3.5168,3.4393,3.4975,124734,0
2014-06-05,3.4877,3.5652,3.4103,3.5556,109703,0
2014-06-06,3.4975,3.6331,3.4877,3.604,104214,0
2014-06-09,3.6331,3.8461,3.604,3.8075,87993,0
2014-06-10,3.8365,3.8463,3.7106,3.8172,146776,0
2014-06-11,3.8172,3.9454,3.7658,3.8566,142179,0
2014-06-12,3.8664,3.8862,3.827,3.8566,101599,0
2014-06-13,3.8862,3.906,3.827,3.8369,106686,0
2014-06-16,3.8369,3.9552,3.827,3.9454,127050,0
2014-06-17,3.9454,4.0638,3.8664,4.0144,133900,0
2014-06-18,4.0342,4.0934,4.0095,4.0538,108076,0
2014-06-19,4.0834,4.0934,3.9454,4.0638,143149,0
2014-06-20,3.9848,4.0934,3.9454,3.9652,241004,0
2014-06-23,3.8764,3.975,3.8468,3.9158,178172,0
2014-06-24,3.9256,4.0342,3.8172,3.827,241039,0
2014-06-25,3.827,3.896,3.7234,3.758,207832,0
2014-06-26,3.7777,3.9652,3.7382,3.7777,199512,0
2014-06-27,3.7382,4.1822,3.7382,4.123,3325375,0
2014-06-30,4.1426,4.5372,4.1032,4.4287,378999,0
2014-07-01,4.478,4.5174,4.34,4.5076,175808,0
2014-07-02,4.4878,4.4878,4.1722,4.192,163533,0
2014-07-03,4.1624,4.192,4.1328,4.1526,50443,0
2014-07-07,4.1032,4.1032,3.9454,3.9947,100097,0
2014-07-08,3.9552,3.9848,3.896,3.906,145398,0
2014-07-09,3.9158,3.9652,3.8468,3.906,99489,0
2014-07-10,3.8468,3.9848,3.8468,3.9356,59893,0
2014-07-11,3.9454,3.975,3.8764,3.896,47207,0
2014-07-14,3.8664,3.9454,3.7876,3.827,119915,0
2014-07-15,3.7974,3.8073,3.6988,3.6988,76364,0
2014-07-16,3.7086,3.7086,3.5064,3.5706,191629,0
2014-07-17,3.541,3.5607,3.5016,3.5212,54512,0
2014-07-18,3.5508,3.756,3.5114,3.5804,174792,0
2014-07-21,3.5607,3.7284,3.5016,3.6692,224403,0
2014-07-22,3.7086,3.8221,3.6988,3.7678,78441,0
2014-07-23,3.758,3.827,3.7481,3.758,48829,0
2014-07-24,3.7284,3.7777,3.6988,3.7481,75597,0
2014-07-25,3.6988,3.9848,3.6791,3.9454,74942,0
2014-07-28,3.9256,3.9256,3.6692,3.7284,60268,0
2014-07-29,3.7382,3.8172,3.6988,3.758,38043,0
2014-07-30,3.8073,3.8221,3.6594,3.6791,57244,0
2014-07-31,3.6594,3.6987,3.6199,3.6396,84195,0
2014-08-01,3.6495,3.6594,3.6199,3.6594,96100,0
2014-08-04,3.6396,3.6692,3.5114,3.5804,170411,0
2014-08-05,3.6002,3.6495,3.5212,3.5804,144230,0
2014-08-06,3.4522,3.5508,2.8604,2.9097,493321,0
2014-08-07,2.9393,2.9591,2.6434,2.6631,281316,0
2014-08-08,2.6927,2.7026,2.5447,2.5547,122218,0
2014-08-11,2.5843,2.5843,2.2883,2.3277,172590,0
2014-08-12,2.2981,2.2981,2.0517,2.1799,303892,0
2014-08-13,2.0911,2.2686,2.0911,2.2095,136425,0
2014-08-14,2.1799,2.5053,2.1551,2.456,329579,0
2014-08-15,2.456,2.4955,2.3721,2.4955,128306,0
2014-08-18,2.5645,2.6286,2.3772,2.4264,127540,0
2014-08-19,2.3969,2.5053,2.2812,2.5053,88678,0
2014-08-20,2.5152,2.5152,2.3969,2.4659,91232,0
2014-08-21,2.3771,2.4955,2.3771,2.4363,78365,0
2014-08-22,2.3969,2.456,2.3673,2.4461,65574,0
2014-08-25,2.456,2.4856,2.4363,2.456,59769,0
2014-08-26,2.4659,2.5053,2.4659,2.4955,51478,0
2014-08-27,2.4955,2.5053,2.4757,2.4955,39098,0
2014-08-28,2.4955,2.5152,2.4757,2.4955,34226,0
2014-08-29,2.5152,2.5497,2.4807,2.5349,46699,0
2014-09-02,2.5349,2.8999,2.5004,2.7913,117651,0
2014-09-03,2.7913,2.7913,2.5053,2.6434,115782,0
2014-09-04,2.6631,2.8012,2.6631,2.8012,95029,0
2014-09-05,2.8111,2.9492,2.7125,2.9492,79284,0
2014-09-08,2.9492,2.9492,2.8703,2.9196,60171,0
2014-09-09,2.9196,2.9196,2.8604,2.8999,53627,0
2014-09-10,2.8899,2.9098,2.8403,2.8999,36272,0
2014-09-11,2.8999,3.1084,2.8899,3.1084,97126,0
2014-09-12,3.1084,3.168,3.0886,3.1581,79039,0
2014-09-15,3.1481,3.1481,2.9992,3.0488,25740,0
2014-09-16,3.0588,3.0588,2.9396,2.9793,23700,0
2014-09-17,2.9495,2.9793,2.9396,2.9594,10524,0
2014-09-18,2.9495,2.9495,2.8502,2.8899,22357,0
2014-09-19,2.8701,3.0786,2.8303,3.029,114050,0
2014-09-22,3.029,3.029,2.8503,2.88,34720,0
2014-09-23,2.8999,2.8999,2.6913,2.731,27179,0
2014-09-24,2.7211,2.7588,2.6515,2.6814,37107,0
2014-09-25,2.6218,2.6714,2.6218,2.6615,9157,0
2014-09-26,2.6516,2.6615,2.5821,2.6119,25685,0
2014-09-29,2.5672,2.8006,2.5672,2.7906,28094,0
2014-09-30,2.8204,2.8204,2.7211,2.7906,19488,0
2014-10-01,2.731,2.7847,2.7012,2.731,19412,0
2014-10-02,2.7112,2.731,2.6714,2.6913,42433,0
2014-10-03,2.6913,2.741,2.6913,2.7211,5526,0
2014-10-06,2.7342,2.7668,2.5225,2.5324,19043,0
2014-10-07,2.5026,2.5324,2.4828,2.4828,19144,0
2014-10-08,2.453,2.4927,2.4132,2.4828,18609,0
2014-10-09,2.4232,2.7509,2.3537,2.7211,55722,0
2014-10-10,2.7211,2.741,2.6516,2.7211,10546,0
2014-10-13,2.7112,2.751,2.6814,2.7112,18133,0
2014-10-14,2.7112,2.7807,2.7112,2.7509,15222,0
2014-10-15,2.7012,2.8006,2.7012,2.7807,8081,0
2014-10-16,2.7509,2.9694,2.6307,2.9396,5281,0
2014-10-17,2.9694,3.1094,2.9495,3.1084,82775,0
2014-10-20,3.0588,3.1283,3.0091,3.0786,48320,0
2014-10-21,3.1283,3.1581,3.0091,3.1581,14468,0
2014-10-22,3.1283,3.1283,2.8105,2.8303,32402,0
2014-10-23,2.8303,2.8303,2.6616,2.7211,50937,0
2014-10-24,2.7211,2.8105,2.6417,2.6913,16213,0
2014-10-27,2.6814,2.6814,2.5324,2.6019,22634,0
2014-10-28,2.6119,2.6913,2.0954,2.4927,114352,0
2014-10-29,2.4828,2.5721,2.453,2.4728,78015,0
2014-10-30,2.4629,2.4828,2.3586,2.4033,80556,0
2014-10-31,2.3834,2.6417,2.3735,2.6317,70744,0
2014-11-03,2.6516,2.9992,2.6019,2.9197,37871,0
2014-11-04,2.9297,3.019,2.7608,3.0091,69507,0
2014-11-05,3.029,3.4461,3.029,3.3269,66797,0
2014-11-06,3.3269,3.8036,3.3269,3.5255,128755,0
2014-11-07,3.5057,3.595,3.4759,3.595,24499,0
2014-11-10,3.5652,3.5752,3.3468,3.5553,49772,0
2014-11-11,3.5255,3.6546,3.5057,3.6348,37145,0
2014-11-12,3.6447,3.6546,3.5752,3.6348,18863,0
2014-11-13,3.605,3.605,3.4659,3.4858,50259,0
2014-11-14,3.456,3.456,3.3368,3.4063,25824,0
2014-11-17,3.3766,3.3964,3.2177,3.2375,30710,0
2014-11-18,3.2772,3.4659,3.2177,3.2772,21335,0
2014-11-19,3.2822,3.2822,3.2077,3.2276,58503,0
2014-11-20,3.168,3.2574,3.1581,3.2574,36728,0
2014-11-21,3.2772,3.3666,3.2474,3.2772,20130,0
2014-11-24,2.9793,3.4659,2.9793,3.3269,110258,0
2014-11-25,3.2673,3.4659,3.0389,3.3368,73508,0
2014-11-26,3.3269,3.3666,3.1561,3.2177,85851,0
2014-11-28,3.1581,3.2673,3.1382,3.2077,28011,0
2014-12-01,3.2375,3.2673,3.0786,3.1382,144853,0
2014-12-02,3.1183,3.1283,3.0488,3.1084,49227,0
2014-12-03,3.0488,3.1084,3.0389,3.0588,18938,0
2014-12-04,2.88,3.0985,2.88,2.9495,20608,0
2014-12-05,2.9694,3.0687,2.8303,2.9297,37641,0
2014-12-08,2.9594,3.019,2.7608,2.9992,69945,0
2014-12-09,2.9892,3.029,2.8963,2.9992,41764,0
2014-12-10,3.0091,3.1183,2.88,2.88,83564,0
2014-12-11,2.87,3.01,2.79,2.91,71203,0
2014-12-12,2.9,2.94,2.8,2.8,61683,0
2014-12-15,2.73,2.9,2.6,2.62,109367,0
2014-12-16,2.7,2.71,2.61,2.65,38319,0
2014-12-17,2.67,2.9,2.67,2.88,51998,0
2014-12-18,2.84,2.86,2.72,2.8,37138,0
2014-12-19,2.61,3.17,2.6,2.78,406627,0
2014-12-22,2.67,2.92,2.66,2.81,48066,0
2014-12-23,2.8,3,2.8,2.86,24656,0
2014-12-24,2.85,2.89,2.75,2.8,32059,0
2014-12-26,2.85,2.93,2.85,2.88,20396,0
2014-12-29,2.88,2.9,2.84,2.84,25132,0
2014-12-30,2.86,2.88,2.79,2.86,39142,0
2014-12-31,2.89,2.89,2.74,2.8,58867,0
2015-01-02,2.83,2.83,2.62,2.68,28667,0
2015-01-05,2.62,2.79,2.62,2.75,35085,0
2015-01-06,2.74,2.76,2.64,2.71,27225,0
2015-01-07,2.69,2.78,2.65,2.76,31685,0
2015-01-08,2.78,2.79,2.7,2.72,46555,0
2015-01-09,2.73,2.73,2.55,2.55,52032,0
2015-01-12,2.58,2.99,2.56,2.93,227441,0
2015-01-13,2.92,3.2022,2.8899,3.1,101012,0
2015-01-14,3.04,3.21,2.91,3.09,44045,0
2015-01-15,3.15,3.15,2.8,2.88,43065,0
2015-01-16,2.85,2.95,2.8,2.9,24609,0
2015-01-20,2.9,2.99,2.86,2.9,40809,0
2015-01-21,2.91,2.93,2.72,2.86,57212,0
2015-01-22,2.8801,2.8801,2.72,2.8,24908,0
2015-01-23,2.88,2.88,2.69,2.73,29634,0
2015-01-26,2.71,2.82,2.69,2.79,48024,0
2015-01-27,2.75,2.8,2.66,2.7,38319,0
2015-01-28,2.78,2.78,2.64,2.6448,35879,0
2015-01-29,2.67,2.74,2.6,2.68,14297,0
2015-01-30,2.68,2.68,2.57,2.6,25676,0
2015-02-02,2.69,2.69,2.6,2.6,5956,0
2015-02-03,2.57,2.59,2.53,2.54,89320,0
2015-02-04,2.5,2.7199,2.46,2.46,38523,0
2015-02-05,2.46,2.5668,2.46,2.52,67775,0
2015-02-06,2.51,2.524,2.46,2.46,57550,0
2015-02-09,2.44,2.51,2.42,2.45,44165,0
2015-02-10,2.49,2.55,2.45,2.46,38580,0
2015-02-11,2.44,2.53,2.4099,2.49,22495,0
2015-02-12,2.49,2.58,2.29,2.29,44186,0
2015-02-13,2.31,2.47,2.3,2.4,45193,0
2015-02-17,2.41,2.43,2.08,2.08,249873,0
2015-02-18,2.18,2.3456,2.129,2.25,50413,0
2015-02-19,2.29,2.3,2.12,2.2,46249,0
2015-02-20,2.123,2.25,2.123,2.22,19581,0
2015-02-23,2.2486,2.2786,2.18,2.22,49357,0
2015-02-24,2.22,2.35,2.21,2.35,24034,0
2015-02-25,2.32,2.4,2.29,2.36,28955,0
2015-02-26,2.41,2.63,2.38,2.61,55247,0
2015-02-27,2.6,2.94,2.52,2.92,178472,0
2015-03-02,2.94,3.19,2.68,2.8,262200,0
2015-03-03,2.9,3.09,2.75,3.09,64100,0
2015-03-04,3.13,3.13,2.97,3.03,26600,0
2015-03-05,3.03,3.21,2.91,3.1,48900,0
2015-03-06,3.08,3.11,3,3.06,46900,0
2015-03-09,3.06,3.06,2.78,2.84,153700,0
2015-03-10,2.75,2.82,2.65,2.72,73800,0
2015-03-11,2.74,2.85,2.73,2.77,316000,0
2015-03-12,2.78,2.88,2.78,2.88,221800,0
2015-03-13,2.81,2.9,2.76,2.78,12700,0
2015-03-16,2.86,2.89,2.73,2.76,62800,0
2015-03-17,2.86,2.86,2.63,2.81,54400,0
2015-03-18,3.04,3.04,2.72,2.76,33700,0
2015-03-19,2.72,2.72,2.54,2.58,22900,0
2015-03-20,2.31,2.63,2.31,2.41,195700,0
2015-03-23,2.53,2.53,2.41,2.46,86700,0
2015-03-24,2.43,2.61,2.31,2.4,44800,0
2015-03-25,2.42,2.45,2.3,2.35,19100,0
2015-03-26,2.31,2.31,2.22,2.27,58500,0
2015-03-27,2.22,2.4,2.22,2.28,21100,0
2015-03-30,2.28,2.36,2.2,2.25,64300,0
2015-03-31,2.26,2.28,2.19,2.28,25631,0
2015-04-01,2.24,2.33,2.04,2.06,47400,0
2015-04-02,2.03,2.14,1.98,2.07,27200,0
2015-04-06,2.09,2.16,2.08,2.1,12000,0
2015-04-07,2.09,2.1,2.02,2.07,21757,0
2015-04-08,2.03,2.08,1.98,2.07,135300,0
2015-04-09,2.04,2.04,1.99,2.02,41641,0
2015-04-10,2.05,2.05,1.84,1.93,70900,0
2015-04-13,1.95,2.1,1.95,2.1,57700,0
2015-04-14,2.12,2.23,2.08,2.23,134500,0
2015-04-15,2.21,2.22,2.14,2.14,95313,0
2015-04-16,2.16,2.26,2.16,2.24,56406,0
2015-04-17,2.22,2.29,2.09,2.13,46600,0
2015-04-20,2.19,2.3,2.14,2.24,290353,0
2015-04-21,2.3,2.36,2.25,2.35,832583,0
2015-04-22,2.3,2.4399,2.3,2.35,125249,0
2015-04-23,2.34,2.34,2.3,2.33,9600,0
2015-04-24,2.33,2.44,2.33,2.37,28424,0
2015-04-27,2.46,2.46,2.32,2.34,23900,0
2015-04-28,2.38,2.38,2.26,2.34,23765,0
2015-04-29,2.31,2.31,2.19,2.23,22300,0
2015-04-30,2.19,2.31,2.11,2.2,34800,0
2015-05-01,2.37,2.37,2.22,2.28,47600,0
2015-05-04,2.29,2.35,2.28,2.35,20700,0
2015-05-05,2.35,2.39,2.26,2.3,74200,0
2015-05-06,2.57,2.57,2.203,2.25,15981,0
2015-05-07,2.28,2.28,2.16,2.23,22706,0
2015-05-08,2.2,2.23,2.17,2.23,8100,0
2015-05-11,2.2,2.21,2.12,2.2,21800,0
2015-05-12,2.13,2.33,2.1,2.2,47882,0
2015-05-13,2.18,2.23,2.14,2.19,249100,0
2015-05-14,2.18,2.34,2.11,2.19,142000,0
2015-05-15,2.19,2.19,2.16,2.19,17696,0
2015-05-18,2.21,2.269,2.16,2.18,13120,0
2015-05-19,2.1758,2.18,2.1686,2.17,1430,0
2015-05-20,2.2,2.2,2.07,2.13,114400,0
2015-05-21,2.13,2.13,2.07,2.1,163100,0
2015-05-22,2.18,2.32,2.12,2.32,47400,0
2015-05-26,2.32,2.36,2.2901,2.34,26145,0
2015-05-27,2.31,2.45,2.29,2.42,54800,0
2015-05-28,2.45,2.52,2.43,2.45,9329,0
2015-05-29,2.46,2.51,2.45,2.49,113500,0
2015-06-01,2.47,2.47,2.31,2.43,18587,0
2015-06-02,2.45,2.5,2.42,2.5,26504,0
2015-06-03,2.5,2.63,2.47,2.58,77900,0
2015-06-04,2.54,2.6,2.53,2.58,58900,0
2015-06-05,2.62,2.63,2.58,2.63,4500,0
2015-06-08,2.6,2.63,2.53,2.63,9000,0
2015-06-09,2.63,2.7,2.49,2.63,64791,0
2015-06-10,2.64,2.71,2.64,2.71,18047,0
2015-06-11,2.71,2.74,2.6,2.69,10458,0
2015-06-12,2.69,2.71,2.58,2.58,61500,0
2015-06-15,2.54,2.64,2.5,2.55,28700,0
2015-06-16,2.64,2.64,2.51,2.55,17300,0
2015-06-17,2.71,2.74,2.17,2.22,152600,0
2015-06-18,2.24,2.31,2.23,2.23,15100,0
2015-06-19,2.06,2.19,1.9,2.19,94400,0
2015-06-22,2.1,2.1,1.91,1.95,63300,0
2015-06-23,2.03,2.04,1.95,2.04,20641,0
2015-06-24,2.04,2.06,1.98,2.02,11600,0
2015-06-25,2,2.01,1.95,1.96,32400,0
2015-06-26,1.99,2.11,1.96,2.11,17100,0
2015-06-29,2,2.06,1.91,1.97,90200,0
2015-06-30,1.96,2.02,1.9,2.02,40981,0
2015-07-01,1.93,1.97,1.9,1.9,25900,0
2015-07-02,1.91,1.93,1.89,1.93,32700,0
2015-07-06,1.9,1.9,1.85,1.9,24100,0
2015-07-07,1.84,1.93,1.84,1.93,17000,0
2015-07-08,1.87,1.91,1.8,1.91,54000,0
2015-07-09,1.85,1.88,1.73,1.83,32800,0
2015-07-10,1.77,1.79,1.62,1.71,91600,0
2015-07-13,1.67,1.69,1.63,1.67,8200,0
2015-07-14,1.5756,1.68,1.5554,1.66,28830,0
2015-07-15,1.64,1.68,1.63,1.66,15294,0
2015-07-16,1.64,1.74,1.64,1.69,15100,0
2015-07-17,1.76,1.76,1.57,1.62,20500,0
2015-07-20,1.75,1.75,1.51,1.53,29800,0
2015-07-21,1.69,1.69,1.54,1.6,12800,0
2015-07-22,1.56,1.56,1.49,1.54,28000,0
2015-07-23,1.65,1.65,1.54,1.6,26600,0
2015-07-24,1.53,1.64,1.53,1.54,2400,0
2015-07-27,1.54,1.7,1.39,1.45,10300,0
2015-07-28,1.55,1.55,1.47,1.5,4200,0
2015-07-29,1.5,1.54,1.42,1.52,2400,0
2015-07-30,1.51,1.51,1.23,1.29,17800,0
2015-07-31,1.35,1.5,1.34,1.47,19600,0
2015-08-03,1.47,1.5,1.45,1.46,22225,0
2015-08-04,1.46,1.5,1.3,1.48,28600,0
2015-08-05,1.5,1.5,1.28,1.28,37300,0
2015-08-06,1.3,1.3,1,1.1,80300,0
2015-08-07,1.1,1.12,1.06,1.07,48000,0
2015-08-10,1.06,1.21,1.06,1.08,49200,0
2015-08-11,1.06,1.199,1.06,1.14,34098,0
2015-08-12,1.14,1.2,1.07,1.09,6400,0
2015-08-13,1.07,1.2,1.07,1.1,11900,0
2015-08-14,1.08,1.1,0.99,1.05,71700,0
2015-08-17,1.03,1.05,0.94,1.01,40600,0
2015-08-18,1.02,1.05,0.93,1,9900,0
2015-08-19,1.01,1.04,0.88,1.04,38600,0
2015-08-20,1,1.03,0.96,1,3600,0
2015-08-21,0.98,1.03,0.98,1.02,19000,0
2015-08-24,0.98,1.02,0.98,1.02,13967,0
2015-08-25,0.99,1.02,0.98,0.99,9900,0
2015-08-26,0.99,0.99,0.89,0.89,95100,0
2015-08-27,0.95,0.95,0.6,0.62,169700,0
2015-08-28,0.64,0.64,0.5,0.57,207100,0
2015-08-31,0.54,0.54,0.4,0.43,339300,0
2015-09-01,0.46,0.46,0.44,0.44,354700,0
2015-09-02,0.46,0.46,0.41,0.42,137400,0
2015-09-03,0.42,0.45,0.42,0.43,135900,0
2015-09-04,0.46,0.46,0.41,0.42,112000,0
2015-09-08,0.47,0.47,0.4,0.41,202300,0
2015-09-09,0.41,0.44,0.38,0.41,118200,0
2015-09-10,0.4,0.415,0.3931,0.3968,174163,0
2015-09-11,0.4,0.43,0.4,0.43,206500,0
2015-09-14,0.43,0.43,0.38,0.38,110000,0
2015-09-15,0.34,0.4,0.3399,0.3904,89330,0
2015-09-16,0.39,0.43,0.37,0.42,145100,0
2015-09-17,0.43,0.44,0.395,0.3952,65926,0
2015-09-18,0.39,0.43,0.34,0.43,77900,0
2015-09-21,0.4,0.43,0.38,0.41,8300,0
2015-09-22,0.42,0.42,0.36,0.38,48700,0
2015-09-23,0.35,0.42,0.29,0.3303,128033,0
2015-09-24,0.34,0.394,0.2401,0.26,360429,0
2015-09-25,0.27,0.32,0.22,0.22,397200,0
2015-09-28,0.25,0.25,0.17,0.1964,430789,0
2015-09-29,0.2,0.26,0.2,0.25,855000,0
2015-09-30,0.25,0.6,0.24,0.51,2429100,0
2015-10-01,0.6,0.6,0.44,0.53,689900,0
2015-10-02,0.53,0.88,0.53,0.81,1381900,0
2015-10-05,0.87,1.08,0.87,1.02,912150,0
2015-10-06,1.05,1.12,0.95,1.01,761200,0
2015-10-07,0.98,1,0.83,0.95,262800,0
2015-10-08,0.95,1.03,0.9,1.03,273400,0
2015-10-09,1.03,1.07,0.95,1.04,111700,0
2015-10-12,1.05,1.1999,1.047,1.1295,166961,0
2015-10-13,1.12,1.13,1.04,1.07,68200,0
2015-10-14,1.09,1.1,0.95,1.07,29900,0
2015-10-15,1.07,1.1,0.97,0.99,110000,0
2015-10-16,1,1.05,1,1.01,17500,0
2015-10-19,1.02,1.03,0.8802,0.9001,71456,0
2015-10-20,0.9,0.98,0.9,0.96,14600,0
2015-10-21,0.96,0.99,0.91,0.93,32900,0
2015-10-22,0.93,0.97,0.93,0.95,3800,0
2015-10-23,0.92,0.97,0.9,0.92,34200,0
2015-10-26,0.95,0.95,0.89,0.93,13200,0
2015-10-27,0.91,0.99,0.91,0.96,34900,0
2015-10-28,0.95,1,0.95,0.96,22100,0
2015-10-29,1,1,0.95,0.97,17700,0
2015-10-30,0.96,0.99,0.89,0.94,26500,0
2015-11-02,0.8901,1,0.8901,0.98,38056,0
2015-11-03,0.97,0.98,0.89,0.9,67900,0
2015-11-04,1.15,1.84,1.1,1.32,3401985,0
2015-11-05,1.21,1.53,1.13,1.45,548200,0
2015-11-06,1.41,1.45,1.21,1.32,256600,0
2015-11-09,1.4,1.45,1.3,1.33,87716,0
2015-11-10,1.29,1.6,1.29,1.51,338000,0
2015-11-11,1.5,1.74,1.5,1.62,436600,0
2015-11-12,1.55,1.73,1.52,1.68,186500,0
2015-11-13,1.7,2,1.7,1.86,453800,0
2015-11-16,1.92,1.96,1.7,1.81,210300,0
2015-11-17,1.74,1.9,1.74,1.89,97200,0
2015-11-18,1.85,1.94,1.78,1.89,62500,0
2015-11-19,1.92,1.92,1.83,1.87,62400,0
2015-11-20,1.85,1.92,1.83,1.9,72700,0
2015-11-23,1.83,1.94,1.83,1.92,136800,0
2015-11-24,1.88,2.07,1.88,1.97,123200,0
2015-11-25,2.02,2.1,2,2.05,116800,0
2015-11-27,2.09,2.09,2.01,2.06,36800,0
2015-11-30,2.06,2.17,2,2.13,220600,0
2015-12-01,2.21,2.26,2.15,2.22,189700,0
2015-12-02,2.29,2.44,2.2402,2.4,197037,0
2015-12-03,2.4,2.55,2.2645,2.3,221862,0
2015-12-04,2.3,2.3,2.16,2.24,143500,0
2015-12-07,2.22,2.39,2.22,2.27,99200,0
2015-12-08,2.31,2.31,2.05,2.09,143524,0
2015-12-09,2.03,2.07,1.95,2.03,157800,0
2015-12-10,2.07,2.07,1.96,2.07,39300,0
2015-12-11,2.02,2.2,2.02,2.17,83100,0
2015-12-14,2.12,2.15,1.95,2.0399,60133,0
2015-12-15,1.99,2.06,1.98,2.05,19300,0
2015-12-16,2.02,2.07,2.02,2.04,42000,0
2015-12-17,2.06,2.06,2.01,2.05,9400,0
2015-12-18,2.04,2.15,1.99,2.12,111500,0
2015-12-21,2.07,2.21,1.93,2.15,57200,0
2015-12-22,2.13,2.22,2.1,2.2,33022,0
2015-12-23,2.2,2.24,2.04,2.16,73700,0
2015-12-24,2.13,2.22,2.05,2.13,83902,0
2015-12-28,2.13,2.18,2.04,2.1,113941,0
2015-12-29,2.0901,2.12,2.09,2.12,73601,0
2015-12-30,2.1,2.12,1.98,2.03,26736,0
2015-12-31,2.05,2.05,1.9,1.99,57621,0
2016-01-04,1.97,2.32,1.84,2.24,113101,0
2016-01-05,2.22,2.23,2.09,2.19,43940,0
2016-01-06,2.2,2.2,1.8,1.92,102604,0
2016-01-07,1.87,1.96,1.87,1.94,52869,0
2016-01-08,1.98,2.16,1.98,2.11,88225,0
2016-01-11,2.14,2.15,2.05,2.11,58805,0
2016-01-12,2.14,2.23,2.09,2.22,59868,0
2016-01-13,2.25,2.39,2.25,2.3,79233,0
2016-01-14,2.3,2.55,2.3,2.48,110114,0
2016-01-15,2.39,2.67,2.39,2.66,154295,0
2016-01-19,2.75,3.2,2.75,3.05,396300,0
2016-01-20,3.05,3.1899,2.871,2.995,117722,0
2016-01-21,2.99,3.13,2.85,2.89,174786,0
2016-01-22,2.92,3.05,2.88,2.9,104606,0
2016-01-25,2.99,2.99,2.87,2.9,66360,0
2016-01-26,2.92,2.98,2.9,2.92,66578,0
2016-01-27,2.89,2.98,2.86,2.91,66840,0
2016-01-28,2.91,2.96,2.88,2.89,33973,0
2016-01-29,2.89,2.98,2.85,2.85,57222,0
2016-02-01,2.86,2.86,2.4501,2.71,179133,0
2016-02-02,2.61,2.7255,2.06,2.62,98249,0
2016-02-03,2.6,2.6803,2.5446,2.66,18677,0
2016-02-04,2.67,2.8,2.51,2.53,60277,0
2016-02-05,2.57,2.71,2.32,2.35,92429,0
2016-02-08,2.32,2.431,2.2701,2.32,70162,0
2016-02-09,2.32,2.4025,2.09,2.25,138178,0
2016-02-10,2.28,2.39,2.18,2.27,39065,0
2016-02-11,2.24,2.36,2.24,2.34,38917,0
2016-02-12,2.35,2.4,2.22,2.33,75293,0
2016-02-16,2.3,2.65,2.25,2.53,76307,0
2016-02-17,2.54,2.56,2.5,2.51,35278,0
2016-02-18,2.5,2.54,2.5,2.52,22432,0
2016-02-19,2.52,2.62,2.52,2.54,32685,0
2016-02-22,2.55,2.79,2.5,2.51,47407,0
2016-02-23,2.55,2.65,2.5,2.59,58206,0
2016-02-24,2.58,2.6488,2.5,2.52,34810,0
2016-02-25,2.52,2.55,2.26,2.38,56161,0
2016-02-26,2.34,2.47,2.3001,2.43,42851,0
2016-02-29,2.39,2.67,2.32,2.66,48559,0
2016-03-01,2.67,2.8,2.49,2.68,70622,0
2016-03-02,2.13,2.74,2.05,2.61,155859,0
2016-03-03,2.63,2.92,2.455,2.88,66325,0
2016-03-04,2.88,2.99,2.755,2.9,56733,0
2016-03-07,2.91,2.91,2.8001,2.89,115031,0
2016-03-08,2.87,2.87,2.66,2.77,37016,0
2016-03-09,2.67,2.87,2.67,2.8,35728,0
2016-03-10,2.82,2.8699,2.67,2.75,26131,0
2016-03-11,2.73,2.79,2.65,2.72,21811,0
2016-03-14,2.76,2.9,2.651,2.84,29525,0
2016-03-15,2.88,2.88,2.68,2.77,29861,0
2016-03-16,2.72,2.755,2.66,2.73,31776,0
2016-03-17,2.71,2.84,2.66,2.68,24863,0
2016-03-18,2.7,2.87,2.64,2.68,19517,0
2016-03-21,2.75,2.75,2.54,2.6,112507,0
2016-03-22,2.6,2.6723,2.45,2.54,34752,0
2016-03-23,2.54,2.71,2.42,2.57,81576,0
2016-03-24,2.57,2.57,2.4372,2.47,10526,0
2016-03-28,2.54,2.58,2.49,2.565,37715,0
2016-03-29,2.55,2.59,2.46,2.55,7914,0
2016-03-30,2.56,2.64,2.52,2.56,14949,0
2016-03-31,2.56,2.6,2.47,2.48,9547,0
2016-04-01,2.5,2.56,2.4605,2.48,18260,0
2016-04-04,2.47,2.5799,2.47,2.49,7239,0
2016-04-05,2.47,2.54,2.37,2.43,21730,0
2016-04-06,2.48,2.66,2.44,2.49,23837,0
2016-04-07,2.3908,2.56,2.3908,2.46,8861,0
2016-04-08,2.4401,2.56,2.44,2.46,25674,0
2016-04-11,2.42,2.46,2.39,2.42,11293,0
2016-04-12,2.42,2.48,2.4,2.4,14884,0
2016-04-13,2.39,2.5294,2.39,2.4,17939,0
2016-04-14,2.49,2.49,2.4,2.42,126937,0
2016-04-15,2.4,2.47,2.37,2.41,16496,0
2016-04-18,2.4,2.41,2.3,2.32,31196,0
2016-04-19,2.262,2.42,2.16,2.42,22637,0
2016-04-20,2.45,2.45,2.26,2.32,26464,0
2016-04-21,2.32,2.32,2.28,2.3,33392,0
2016-04-22,2.29,2.3,2.06,2.12,45095,0
2016-04-25,2.09,2.09,1.95,1.95,58517,0
2016-04-26,1.95,2.2,1.88,2.2,85757,0
2016-04-27,2.2,2.2608,2.044,2.06,104420,0
2016-04-28,2.06,2.1399,1.82,2.05,61424,0
2016-04-29,2.05,2.1,1.916,2.01,11300,0
2016-05-02,2.05,2.09,1.94,2.05,23761,0
2016-05-03,2.07,2.09,2.03,2.05,41480,0
2016-05-04,2.03,2.04,1.92,1.94,23409,0
2016-05-05,2,2.01,1.91,1.95,10212,0
2016-05-06,1.98,1.98,1.9,1.93,10712,0
2016-05-09,1.89,1.95,1.89,1.91,36419,0
2016-05-10,1.9,1.939,1.82,1.85,18927,0
2016-05-11,1.8045,1.84,1.62,1.75,79522,0
2016-05-12,1.75,1.85,1.65,1.67,48549,0
2016-05-13,1.64,1.77,1.56,1.59,24977,0
2016-05-16,1.57,1.63,1.52,1.55,55499,0
2016-05-17,1.55,1.55,1.37,1.48,76674,0
2016-05-18,1.45,1.45,1.35,1.42,95531,0
2016-05-19,1.42,1.49,1.3,1.47,76560,0
2016-05-20,1.44,1.63,1.44,1.59,17621,0
2016-05-23,1.59,1.71,1.57,1.61,24073,0
2016-05-24,1.6,1.69,1.4,1.68,45617,0
2016-05-25,1.68,1.7,1.5301,1.66,25237,0
2016-05-26,1.6,1.72,1.54,1.64,20867,0
2016-05-27,1.63,1.7,1.6,1.62,8139,0
2016-05-31,1.57,1.59,1.46,1.52,156068,0
2016-06-01,1.52,1.64,1.51,1.56,59790,0
2016-06-02,1.57,1.61,1.56,1.61,11134,0
2016-06-03,1.59,1.63,1.5,1.58,4536,0
2016-06-06,1.6,1.69,1.58,1.66,30949,0
2016-06-07,1.67,1.74,1.65,1.72,19808,0
2016-06-08,1.71,1.74,1.66,1.7,30200,0
2016-06-09,1.73,1.73,1.66,1.67,10380,0
2016-06-10,1.65,1.7,1.57,1.67,15719,0
2016-06-13,1.64,1.64,1.6,1.62,15372,0
2016-06-14,1.6,1.6,1.54,1.54,10340,0
2016-06-15,1.55,1.7,1.55,1.58,18399,0
2016-06-16,1.58,1.59,1.51,1.59,10789,0
2016-06-17,1.52,1.59,1.52,1.52,26720,0
2016-06-20,1.52,1.52,1.48,1.48,44289,0
2016-06-21,1.52,1.52,1.43,1.46,15521,0
2016-06-22,1.47,1.48,1.46,1.46,23423,0
2016-06-23,1.48,1.49,1.37,1.37,93320,0
2016-06-24,1.3158,1.42,1.3,1.41,17547,0
2016-06-27,1.41,1.425,1.37,1.38,15400,0
2016-06-28,1.4,1.47,1.35,1.45,49203,0
2016-06-29,1.45,1.5,1.399,1.46,40529,0
2016-06-30,1.4928,1.5,1.44,1.5,19835,0
2016-07-01,1.5,1.54,1.49,1.52,21058,0
2016-07-05,1.48,1.536,1.36,1.37,46451,0
2016-07-06,1.39,1.46,1.37,1.44,10736,0
2016-07-07,1.46,1.55,1.46,1.53,37998,0
2016-07-08,1.56,1.59,1.36,1.47,121900,0
2016-07-11,1.52,1.54,1.46,1.49,7715,0
2016-07-12,1.51,1.59,1.51,1.56,25799,0
2016-07-13,1.56,1.6,1.56,1.57,7024,0
2016-07-14,1.58,1.59,1.55,1.59,4105,0
2016-07-15,1.58,1.61,1.58,1.61,300,0
2016-07-18,1.63,1.64,1.6,1.64,10410,0
2016-07-19,1.58,1.65,1.58,1.65,9975,0
2016-07-20,1.625,1.7,1.625,1.68,5814,0
2016-07-21,1.67,1.7,1.6535,1.7,4775,0
2016-07-22,1.681,1.7,1.68,1.69,2768,0
2016-07-25,1.7,1.7,1.68,1.68,2400,0
2016-07-26,1.631,1.7,1.618,1.68,6107,0
2016-07-27,1.695,1.72,1.68,1.69,5314,0
2016-07-28,1.71,1.8,1.63,1.74,19666,0
2016-07-29,1.75,1.89,1.745,1.75,24799,0
2016-08-01,1.78,1.89,1.78,1.86,14234,0
2016-08-02,1.83,1.94,1.83,1.88,12961,0
2016-08-03,1.98,2.01,1.65,1.67,79984,0
2016-08-04,1.64,1.81,1.6,1.78,254951,0
2016-08-05,1.78,2.1,1.72,2.01,91945,0
2016-08-08,1.87,2.03,1.861,1.96,54180,0
2016-08-09,2.0279,2.08,1.9,1.92,55198,0
2016-08-10,1.97,2.04,1.93,1.95,61493,0
2016-08-11,1.95,1.99,1.9,1.94,59179,0
2016-08-12,1.92,1.95,1.9,1.91,6976,0
2016-08-15,1.9,1.92,1.87,1.89,14353,0
2016-08-16,1.8899,1.93,1.85,1.87,19858,0
2016-08-17,1.89,2.025,1.89,1.99,29253,0
2016-08-18,2.01,2.05,1.9,1.9114,55888,0
2016-08-19,1.92,1.98,1.86,1.94,9072,0
2016-08-22,1.95,1.988,1.9,1.94,11095,0
2016-08-23,1.96,1.96,1.87,1.9,75907,0
2016-08-24,1.9,1.93,1.86,1.92,46188,0
2016-08-25,1.89,1.94,1.88,1.88,69205,0
2016-08-26,1.88,1.89,1.86,1.89,47721,0
2016-08-29,1.86,1.9,1.84,1.85,122221,0
2016-08-30,1.87,1.91,1.87,1.8899,13334,0
2016-08-31,1.86,1.88,1.84,1.86,18174,0
2016-09-01,1.84,1.88,1.84,1.85,10995,0
2016-09-02,1.84,1.91,1.84,1.89,64919,0
2016-09-06,1.9,2.15,1.9,2.11,62965,0
2016-09-07,2.14,2.46,2.14,2.25,33096,0
2016-09-08,2.3338,2.4,2.22,2.25,61924,0
2016-09-09,2.29,2.38,2.21,2.23,118982,0
2016-09-12,2.23,2.29,2.2146,2.26,9763,0
2016-09-13,2.29,2.3,2.23,2.26,21304,0
2016-09-14,2.28,2.35,2.26,2.335,26760,0
2016-09-15,2.3205,2.525,2.3205,2.4848,34782,0
2016-09-16,2.5,2.62,2.39,2.42,67984,0
2016-09-19,2.44,2.4599,2.4,2.4,15515,0
2016-09-20,2.4,2.4,2.3,2.349,28868,0
2016-09-21,2.75,2.84,2.55,2.58,193746,0
2016-09-22,2.6,2.63,2.43,2.44,48433,0
2016-09-23,2.41,2.47,2.38,2.42,11809,0
2016-09-26,2.44,2.52,2.35,2.35,38583,0
2016-09-27,2.45,2.5,2.04,2.25,73944,0
2016-09-28,2.25,2.25,2.135,2.16,17861,0
2016-09-29,2.16,2.34,2.07,2.17,140525,0
2016-09-30,2.18,2.23,2.041,2.2,19639,0
2016-10-03,2.22,2.22,2.17,2.2,11855,0
2016-10-04,2.21,2.21,2.09,2.17,16145,0
2016-10-05,2.19,2.2106,2.09,2.12,109362,0
2016-10-06,2.12,2.14,2,2.03,31551,0
2016-10-07,2.01,2.03,1.95,1.99,22612,0
2016-10-10,2.01,2.06,1.95,2.01,11178,0
2016-10-11,1.89,1.99,1.78,1.85,99877,0
2016-10-12,1.86,1.902,1.76,1.7989,38076,0
2016-10-13,1.77,1.7999,1.72,1.76,23740,0
2016-10-14,1.75,1.81,1.75,1.78,12564,0
2016-10-17,1.845,1.845,1.74,1.74,4191,0
2016-10-18,1.788,1.8,1.69,1.69,6803,0
2016-10-19,1.69,1.71,1.56,1.6858,82035,0
2016-10-20,1.665,1.6877,1.63,1.66,138663,0
2016-10-21,1.59,1.66,1.59,1.63,82680,0
2016-10-24,1.6048,1.7,1.58,1.67,59168,0
2016-10-25,1.6208,1.81,1.62,1.62,36559,0
2016-10-26,1.65,1.66,1.616,1.63,7067,0
2016-10-27,1.621,1.65,1.61,1.61,4622,0
2016-10-28,1.61,1.63,1.59,1.63,22213,0
2016-10-31,1.62,1.62,1.57,1.58,8379,0
2016-11-01,1.6,1.61,1.58,1.61,14249,0
2016-11-02,1.5815,1.63,1.57,1.6,25500,0
2016-11-03,1.6,1.86,1.5998,1.66,58733,0
2016-11-04,1.7,1.71,1.66,1.67,11369,0
2016-11-07,1.69,1.72,1.68,1.71,11092,0
2016-11-08,1.7153,1.76,1.7,1.75,17141,0
2016-11-09,1.71,2.08,1.71,1.94,275407,0
2016-11-10,2,2.068,1.9,1.97,562680,0
2016-11-11,1.9301,2.01,1.83,1.9,208772,0
2016-11-14,1.98,2.08,1.95,1.98,140661,0
2016-11-15,1.96,2.04,1.96,1.96,211193,0
2016-11-16,1.95,1.98,1.95,1.96,133012,0
2016-11-17,1.96,1.98,1.89,1.92,181874,0
2016-11-18,1.92,1.92,1.75,1.8,62530,0
2016-11-21,1.81,1.84,1.78,1.81,23724,0
2016-11-22,1.8,1.83,1.8,1.81,85505,0
2016-11-23,1.78,1.81,1.78,1.79,66892,0
2016-11-25,1.8,1.84,1.79,1.84,32600,0
2016-11-28,1.81,1.94,1.81,1.93,95031,0
2016-11-29,1.91,2.11,1.91,2.05,124720,0
2016-11-30,2.05,2.06,1.98,1.99,100514,0
2016-12-01,1.98,2.08,1.94,2.04,127379,0
2016-12-02,2.02,2.08,1.95,2.03,58001,0
2016-12-05,2.04,2.18,1.97,2.12,111154,0
2016-12-06,2.1,2.24,2.1,2.17,220045,0
2016-12-07,2.1699,2.2,2.122,2.18,21088,0
2016-12-08,2.17,2.28,2.17,2.2,184858,0
2016-12-09,2.18,2.24,2.15,2.2,72019,0
2016-12-12,2.2,2.2,2.1,2.1,39281,0
2016-12-13,2.09,2.1,2.04,2.08,6353,0
2016-12-14,2.01,2.15,1.9588,2.1,35709,0
2016-12-15,2.1258,2.19,2.11,2.13,92455,0
2016-12-16,2.13,2.15,2.1,2.13,24620,0
2016-12-19,2.12,2.15,2.0717,2.0911,15524,0
2016-12-20,2.12,2.14,2,2.12,28202,0
2016-12-21,2.1,2.12,2.04,2.04,19971,0
2016-12-22,2.01,2.03,1.9558,1.98,21564,0
2016-12-23,1.96,2,1.86,1.94,119174,0
2016-12-27,1.92,1.98,1.9,1.92,13480,0
2016-12-28,1.9,1.97,1.87,1.9,21362,0
2016-12-29,1.94,1.98,1.83,1.88,44283,0
2016-12-30,1.88,1.97,1.82,1.92,105314,0
2017-01-03,2,2,1.87,1.95,12545,0
2017-01-04,1.92,2.02,1.87,1.87,137710,0
2017-01-05,1.84,1.92,1.84,1.91,53181,0
2017-01-06,1.94,1.96,1.91,1.95,1083,0
2017-01-09,1.97,1.97,1.94,1.96,2980,0
2017-01-10,1.931,1.94,1.9,1.9,25527,0
2017-01-11,1.97,1.98,1.91,1.93,10285,0
2017-01-12,1.9,1.96,1.9,1.96,13276,0
2017-01-13,1.97,1.97,1.92,1.94,12760,0
2017-01-17,1.9341,1.97,1.9001,1.93,19305,0
2017-01-18,1.9,1.99,1.9,1.94,11445,0
2017-01-19,1.97,1.98,1.928,1.94,7498,0
2017-01-20,1.94,2.0019,1.94,1.98,8144,0
2017-01-23,1.95,2.01,1.9001,1.97,3916,0
2017-01-24,2.01,2.01,1.95,1.99,41508,0
2017-01-25,1.91,2.02,1.91,1.96,11400,0
2017-01-26,1.97,2.01,1.9596,1.97,14406,0
2017-01-27,1.96,2.03,1.955,2.01,25671,0
2017-01-30,2,2.01,1.91,1.95,24086,0
2017-01-31,1.92,2.02,1.92,2.01,5065,0
2017-02-01,2.03,2.03,1.91,1.96,30903,0
2017-02-02,1.93,1.98,1.93,1.95,3741,0
2017-02-03,2,2,1.95,1.98,7883,0
2017-02-06,1.9801,2.01,1.98,1.98,6511,0
2017-02-07,1.95,2,1.94,2,15939,0
2017-02-08,1.96,1.98,1.94,1.95,12501,0
2017-02-09,1.97,1.98,1.95,1.965,7765,0
2017-02-10,1.96,1.97,1.94,1.97,117659,0
2017-02-13,1.98,1.9898,1.94,1.97,23976,0
2017-02-14,1.94,1.99,1.94,1.97,13224,0
2017-02-15,1.94,1.98,1.94,1.95,52947,0
2017-02-16,1.97,1.98,1.94,1.94,93611,0
2017-02-17,1.93,1.93,1.84,1.87,83364,0
2017-02-21,1.85,1.9,1.84,1.89,16146,0
2017-02-22,1.86,1.94,1.85,1.8601,36475,0
2017-02-23,1.85,1.92,1.83,1.86,162963,0
2017-02-24,1.84,1.9,1.84,1.88,27745,0
2017-02-27,1.87,1.93,1.8693,1.88,12036,0
2017-02-28,1.9,1.95,1.85,1.87,44341,0
2017-03-01,1.86,2.2,1.86,2.06,171718,0
2017-03-02,2.0601,2.16,2.0601,2.16,46598,0
2017-03-03,2.11,2.19,2.11,2.17,66666,0
2017-03-06,2.13,2.2401,2.13,2.23,112448,0
2017-03-07,2.23,2.27,2.16,2.17,263171,0
2017-03-08,2.14,2.23,2.14,2.17,82141,0
2017-03-09,2.19,2.26,2.19,2.21,46795,0
2017-03-10,2.24,2.39,2.2,2.25,180541,0
2017-03-13,2.29,2.31,2.22,2.26,56960,0
2017-03-14,2.27,2.31,2.25,2.27,4771,0
2017-03-15,2.28,2.45,2.25,2.34,176443,0
2017-03-16,2.32,2.41,2.32,2.36,37999,0
2017-03-17,2.4,2.72,2.379,2.61,531868,0
2017-03-20,2.65,2.75,2.5025,2.69,129513,0
2017-03-21,2.77,2.78,2.61,2.74,389866,0
2017-03-22,2.72,2.86,2.5588,2.79,274446,0
2017-03-23,2.81,2.9,2.649,2.85,169039,0
2017-03-24,2.87,3.11,2.7,2.92,227279,0
2017-03-27,2.96,2.979,2.81,2.91,70970,0
2017-03-28,2.91,2.91,2.76,2.8,45388,0
2017-03-29,2.78,2.87,2.78,2.8399,35031,0
2017-03-30,2.8,2.87,2.8,2.84,44429,0
2017-03-31,2.85,2.86,2.8,2.82,23036,0
2017-04-03,2.78,2.86,2.45,2.85,124082,0
2017-04-04,2.75,2.86,2.7,2.74,159342,0
2017-04-05,2.8,2.96,2.72,2.74,170831,0
2017-04-06,2.82,2.83,2.74,2.81,21056,0
2017-04-07,2.84,2.89,2.74,2.81,45258,0
2017-04-10,2.78,2.89,2.7003,2.76,25335,0
2017-04-11,2.78,2.97,2.78,2.91,53557,0
2017-04-12,2.93,2.93,2.7743,2.8001,33463,0
2017-04-13,2.78,2.88,2.75,2.77,17528,0
2017-04-17,2.72,2.94,2.7,2.8,37606,0
2017-04-18,2.77,2.85,2.75,2.81,12346,0
2017-04-19,2.85,2.97,2.85,2.96,39315,0
2017-04-20,2.96,3.05,2.9354,3,21204,0
2017-04-21,2.97,3.05,2.915,2.96,10379,0
2017-04-24,2.995,2.995,2.77,2.91,16997,0
2017-04-25,2.88,3.05,2.8,2.82,17433,0
2017-04-26,2.82,3,2.82,2.95,9903,0
2017-04-27,2.94,2.99,2.86,2.89,29239,0
2017-04-28,2.87,2.9,2.81,2.88,5736,0
2017-05-01,2.86,2.95,2.815,2.92,18902,0
2017-05-02,2.9,2.97,2.8143,2.95,38834,0
2017-05-03,2.92,2.94,2.8,2.84,36307,0
2017-05-04,2.85,2.85,2.8,2.84,21083,0
2017-05-05,2.8399,2.84,2.76,2.82,55678,0
2017-05-08,2.8,2.9,2.75,2.83,100028,0
2017-05-09,2.89,2.92,2.84,2.87,11245,0
2017-05-10,2.86,2.92,2.7601,2.86,11242,0
2017-05-11,2.93,3.07,2.44,3.02,232676,0
2017-05-12,3.03,3.07,3,3.04,54502,0
2017-05-15,3.07,3.37,3.05,3.35,241213,0
2017-05-16,3.35,3.49,3.1,3.31,213905,0
2017-05-17,3.3,3.444,3.3,3.3,65739,0
2017-05-18,3.27,3.3,3,3,73867,0
2017-05-19,3,3.12,2.95,3.07,25847,0
2017-05-22,3.07,3.1,2.97,3,74696,0
2017-05-23,3.06,3.12,3.015,3.07,18792,0
2017-05-24,3.1,3.19,3.02,3.16,19889,0
2017-05-25,3.17,3.2,3.09,3.16,29806,0
2017-05-26,3.0993,3.43,3,3.39,61962,0
2017-05-30,3.5,3.74,3.5,3.53,190232,0
2017-05-31,3.53,3.53,3.16,3.37,58682,0
2017-06-01,3.33,3.5,3.32,3.44,37776,0
2017-06-02,3.49,3.55,3.36,3.38,24487,0
2017-06-05,3.41,3.46,3.22,3.35,62045,0
2017-06-06,3.35,3.38,3.24,3.3,36659,0
2017-06-07,3.35,3.49,3.32,3.4,52943,0
2017-06-08,3.38,3.5,3.27,3.45,23783,0
2017-06-09,3.5499,3.55,3.43,3.43,10390,0
2017-06-12,3.411,3.5,3.335,3.37,13561,0
2017-06-13,3.3924,3.44,3.31,3.36,9229,0
2017-06-14,3.32,3.34,3.11,3.32,88642,0
2017-06-15,3.22,3.36,3.18,3.36,10252,0
2017-06-16,3.29,3.375,3.21,3.26,72865,0
2017-06-19,3.29,3.43,3.22,3.3,43769,0
2017-06-20,3.3,3.3141,3.07,3.18,54592,0
2017-06-21,3.16,3.2,3.07,3.11,26734,0
2017-06-22,3.1,3.1973,3.09,3.09,21203,0
2017-06-23,3.17,3.2,2.91,2.91,36387,0
2017-06-26,2.91,3.18,2.91,3.09,43916,0
2017-06-27,3.08,3.09,3.01,3.04,8208,0
2017-06-28,3.06,3.18,3.06,3.1,4410,0
2017-06-29,3.07,3.17,3.04,3.09,5485,0
2017-06-30,3.14,3.14,3,3.1,16312,0
2017-07-03,3.04,3.16,3.04,3.15,2908,0
2017-07-05,3.17,3.17,3.05,3.07,10429,0
2017-07-06,3.04,3.2,2.92,3.08,35234,0
2017-07-07,3.11,3.18,3.025,3.1,20627,0
2017-07-10,3.04,3.2,3.04,3.17,12189,0
2017-07-11,3.15,3.55,3.15,3.32,49593,0
2017-07-12,3.46,3.46,3.1201,3.19,8284,0
2017-07-13,3.14,3.33,3.14,3.305,19804,0
2017-07-14,3.31,3.34,3.15,3.34,37558,0
2017-07-17,3.34,3.34,3.17,3.26,20565,0
2017-07-18,3.26,3.3,3.19,3.3,14145,0
2017-07-19,3.18,3.36,3.11,3.29,52313,0
2017-07-20,3.28,3.28,3.05,3.21,5165,0
2017-07-21,3.19,3.23,3.12,3.14,10346,0
2017-07-24,3.09,3.16,3.07,3.1,19590,0
2017-07-25,3.12,3.35,3.12,3.23,41257,0
2017-07-26,3.25,3.37,3.14,3.18,8884,0
2017-07-27,3.125,3.18,3.02,3.14,42105,0
2017-07-28,3.1,3.19,3.05,3.18,7198,0
2017-07-31,3.14,3.16,3.0101,3.11,15593,0
2017-08-01,3.1,3.2,2.9801,3.2,15311,0
2017-08-02,3.2,3.41,3.18,3.22,24022,0
2017-08-03,3.29,3.36,3.12,3.36,33538,0
2017-08-04,3.16,3.31,3.15,3.29,7258,0
2017-08-07,3.49,3.49,2.98,3.005,288932,0
2017-08-08,2.92,3.2,2.92,3.17,19351,0
2017-08-09,3.11,3.35,3.08,3.3,34039,0
2017-08-10,3.29,3.29,2.95,2.98,27764,0
2017-08-11,2.98,2.99,2.9101,2.94,8539,0
2017-08-14,2.94,2.975,2.88,2.93,14618,0
2017-08-15,2.92,3.02,2.85,3,22470,0
2017-08-16,2.97,3.02,2.87,3,12455,0
2017-08-17,2.9732,2.9732,2.7958,2.91,10953,0
2017-08-18,2.89,3.13,2.8339,3.13,50091,0
2017-08-21,3.12,3.12,2.9867,3.1,11414,0
2017-08-22,3.1,3.12,2.95,2.98,46080,0
2017-08-23,2.97,3.01,2.91,2.95,4950,0
2017-08-24,2.93,2.94,2.83,2.92,87808,0
2017-08-25,2.97,2.99,2.89,2.94,5022,0
2017-08-28,2.95,3,2.8754,2.93,57271,0
2017-08-29,2.91,2.99,2.86,2.98,19282,0
2017-08-30,2.93,2.93,2.877,2.88,31050,0
2017-08-31,2.915,2.98,2.67,2.8,51612,0
2017-09-01,2.88,2.91,2.78,2.8,47774,0
2017-09-05,2.8,2.87,2.66,2.71,225131,0
2017-09-06,2.7,2.7,2.66,2.69,119424,0
2017-09-07,2.7,2.73,2.66,2.7,125709,0
2017-09-08,2.67,2.7,2.581,2.61,106402,0
2017-09-11,2.59,2.6,2.52,2.57,31922,0
2017-09-12,2.56,2.57,2.52,2.55,26629,0
2017-09-13,2.54,2.59,2.5,2.55,67830,0
2017-09-14,2.52,2.55,2.49,2.55,37185,0
2017-09-15,2.55,2.7,2.55,2.67,71963,0
2017-09-18,2.66,2.7,2.58,2.64,15218,0
2017-09-19,2.63,2.69,2.62,2.65,9693,0
2017-09-20,2.65,2.7,2.6062,2.7,6650,0
2017-09-21,2.7,2.7,2.68,2.7,4664,0
2017-09-22,2.68,2.7,2.659,2.7,14902,0
2017-09-25,2.69,2.69,2.56,2.6,12088,0
2017-09-26,2.57,2.6551,2.55,2.6,4585,0
2017-09-27,2.52,2.56,2.5169,2.56,2695,0
2017-09-28,2.54,2.55,2.53,2.53,2047,0
2017-09-29,2.55,2.61,2.4867,2.5,5703,0
2017-10-02,2.51,2.51,2.46,2.5,13442,0
2017-10-03,2.48,2.61,2.4507,2.56,9542,0
2017-10-04,2.7141,2.7141,2.41,2.41,52271,0
2017-10-05,2.42,2.44,2.31,2.31,45425,0
2017-10-06,2.31,2.35,2.25,2.33,128715,0
2017-10-09,2.31,2.33,2.22,2.22,3223,0
2017-10-10,2.2999,2.3488,2.25,2.25,28590,0
2017-10-11,2.27,2.31,2.221,2.23,25372,0
2017-10-12,2.21,2.35,2.21,2.27,45431,0
2017-10-13,2.26,2.3,2.2,2.23,39362,0
2017-10-16,2.2,2.22,2.1699,2.21,58650,0
2017-10-17,2.2,2.225,2.1799,2.21,26853,0
2017-10-18,2.23,2.2443,2.21,2.23,17703,0
2017-10-19,2.21,2.32,2.21,2.32,4629,0
2017-10-20,2.3,2.3,2.225,2.27,5828,0
2017-10-23,2.25,2.41,2.16,2.25,36455,0
2017-10-24,2.2,2.29,2.17,2.23,10135,0
2017-10-25,2.26,2.32,2.12,2.29,4817,0
2017-10-26,2.28,2.3599,2.25,2.26,18448,0
2017-10-27,2.27,2.29,2.21,2.25,4404,0
2017-10-30,2.2,2.36,2.162,2.21,20602,0
2017-10-31,2.25,2.25,2.2101,2.2101,1934,0
2017-11-01,2.21,2.21,2.2,2.2,4219,0
2017-11-02,2.22,2.27,2.16,2.22,28279,0
2017-11-03,2.22,2.24,2.2,2.24,846,0
2017-11-06,2.21,2.24,2.195,2.22,7565,0
2017-11-07,2.16,2.21,2.13,2.13,47705,0
2017-11-08,2.12,2.27,1.98,2.27,66640,0
2017-11-09,2.16,2.38,2.16,2.38,7720,0
2017-11-10,2.36,2.46,2.36,2.37,2896,0
