Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.072,27.111,26.84,27.014,574967,0
2005-02-28,26.84,27.188,26.84,26.976,354178,0
2005-03-01,26.976,27.033,25.991,26.416,622450,0
2005-03-02,26.358,26.937,26.164,26.763,484750,0
2005-03-03,26.879,26.956,25.972,25.991,439545,0
2005-03-04,26.088,26.454,25.528,25.585,595796,0
2005-03-07,26.068,26.068,24.851,25.045,684863,0
2005-03-08,25.006,25.102,23.326,23.886,2040428,0
2005-03-09,24.253,24.64,23.867,24.601,737551,0
2005-03-10,24.62,25.084,24.62,25.064,565639,0
2005-03-11,25.276,25.354,24.562,24.774,478572,0
2005-03-14,24.91,25.431,24.851,25.431,550446,0
2005-03-15,25.392,25.585,24.774,24.813,468718,0
2005-03-16,24.89,25.276,24.813,24.851,625273,0
2005-03-17,24.948,25.392,24.91,25.392,308434,0
2005-03-18,25.488,25.74,25.045,25.74,489425,0
2005-03-21,25.566,25.817,25.392,25.624,344052,0
2005-03-22,25.488,25.798,25.276,25.296,802349,0
2005-03-23,25.276,25.566,25.102,25.431,415553,0
2005-03-24,25.373,25.431,25.084,25.122,281704,0
2005-03-28,25.296,25.335,24.716,24.89,372015,0
2005-03-29,24.89,25.045,24.195,24.195,458105,0
2005-03-30,24.504,24.716,24.253,24.64,271326,0
2005-03-31,24.62,25.141,24.62,24.832,387802,0
2005-04-01,25.161,25.276,24.465,24.465,564541,0
2005-04-04,24.35,24.736,24.06,24.098,330717,0
2005-04-05,24.176,24.195,23.712,24.079,751953,0
2005-04-06,24.04,24.272,23.654,24.06,494981,0
2005-04-07,24.04,24.137,23.847,24.002,155626,0
2005-04-08,23.982,24.234,23.944,24.118,234214,0
2005-04-11,24.118,24.292,23.964,24.021,167941,0
2005-04-12,23.79,23.867,22.902,23.365,987052,0
2005-04-13,23.326,23.422,22.824,22.844,423823,0
2005-04-14,22.959,23.018,22.09,22.168,495633,0
2005-04-15,22.283,22.283,21.414,22.168,563167,0
2005-04-18,22.226,22.322,21.337,21.588,479625,0
2005-04-19,21.704,21.839,21.298,21.704,509176,0
2005-04-20,21.82,22.458,21.627,22.245,674087,0
2005-04-21,22.458,22.766,21.24,21.472,749383,0
2005-04-22,21.472,21.608,21.086,21.164,433232,0
2005-04-25,21.26,21.337,21.009,21.26,270601,0
2005-04-26,21.298,21.298,20.97,21.009,213593,0
2005-04-27,21.106,21.106,20.797,20.97,145162,0
2005-04-28,22.129,22.206,20.276,20.41,835251,0
2005-04-29,20.797,20.893,19.445,20.7,717972,0
2005-05-02,20.7,21.26,20.7,21.26,478513,0
2005-05-03,21.086,21.569,21.086,21.24,447101,0
2005-05-04,21.24,21.569,21.067,21.53,341547,0
2005-05-05,21.414,22.013,21.414,21.839,562026,0
2005-05-06,22.013,22.148,21.627,21.994,254352,0
2005-05-09,22.109,22.206,21.878,22.187,265324,0
2005-05-10,22.052,22.245,22.052,22.109,275538,0
2005-05-11,22.303,22.36,21.955,22.342,408282,0
2005-05-12,22.458,22.516,22.187,22.496,391801,0
2005-05-13,22.534,22.534,21.82,22.013,559619,0
2005-05-16,22.148,22.245,21.974,22.168,307097,0
2005-05-17,22.109,22.303,21.743,21.897,269743,0
2005-05-18,21.897,22.206,21.897,22.109,407887,0
2005-05-19,22.187,22.36,21.974,22.264,351307,0
2005-05-20,21.878,22.187,21.53,22.09,244169,0
2005-05-23,21.974,22.805,21.762,22.786,371688,0
2005-05-24,21.356,21.723,19.001,19.792,4488253,0
2005-05-25,19.677,20.198,19.522,19.908,1177311,0
2005-05-26,19.966,20.101,19.831,20.024,1033248,0
2005-05-27,19.986,20.121,19.754,20.101,747243,0
2005-05-31,20.276,20.276,19.6,20.024,1354367,0
2005-06-01,20.178,20.294,19.947,20.121,583788,0
2005-06-02,20.294,20.314,19.658,19.812,370427,0
2005-06-03,19.696,19.889,19.658,19.696,479460,0
2005-06-06,19.754,19.754,19.406,19.445,822102,0
2005-06-07,19.387,19.464,18.807,18.904,952930,0
2005-06-08,18.827,18.885,18.267,18.286,942908,0
2005-06-09,18.228,18.614,18.112,18.441,990870,0
2005-06-10,18.537,18.827,18.364,18.769,479913,0
2005-06-13,18.73,18.885,18.537,18.537,194523,0
2005-06-14,18.479,18.634,18.441,18.576,141463,0
2005-06-15,18.518,18.692,18.422,18.518,282240,0
2005-06-16,18.672,19.368,18.537,19.348,739173,0
2005-06-17,19.406,20.121,19.387,19.58,1108019,0
2005-06-20,19.754,19.754,19.174,19.348,584596,0
2005-06-21,19.464,19.618,19.136,19.522,269647,0
2005-06-22,19.6,19.638,19.31,19.618,353426,0
2005-06-23,19.561,19.812,19.522,19.618,303578,0
2005-06-24,19.677,19.754,19.484,19.542,216297,0
2005-06-27,19.484,19.754,19.484,19.716,317248,0
2005-06-28,19.792,20.178,19.696,19.986,506004,0
2005-06-29,20.198,20.237,19.58,19.928,388307,0
2005-06-30,19.889,20.198,19.831,20.121,394971,0
2005-07-01,20.14,20.276,19.966,20.256,176940,0
2005-07-05,21.222,21.222,20.604,20.893,751331,0
2005-07-06,21.086,21.144,20.333,20.507,691222,0
2005-07-07,20.488,20.661,19.889,20.314,657586,0
2005-07-08,20.565,21.279,20.276,21.067,1016660,0
2005-07-11,21.048,21.472,20.951,21.472,460186,0
2005-07-12,21.472,21.916,21.183,21.183,486698,0
2005-07-13,21.24,21.279,20.198,20.41,1206640,0
2005-07-14,20.661,20.661,19.754,20.545,1555159,0
2005-07-15,20.661,21.009,20.545,21.009,494947,0
2005-07-18,21.144,21.279,19.947,19.986,1282839,0
2005-07-19,19.696,19.696,18.422,18.634,2983033,0
2005-07-20,18.364,18.827,18.209,18.576,1447044,0
2005-07-21,18.634,18.634,18.074,18.112,1035605,0
2005-07-22,18.151,18.344,17.92,17.92,748968,0
2005-07-25,17.958,18.17,17.668,17.726,426712,0
2005-07-26,17.765,17.765,17.34,17.475,821924,0
2005-07-27,17.475,17.61,17.379,17.475,720355,0
2005-07-28,17.379,17.456,16.182,16.8,1985850,0
2005-07-29,16.876,16.876,16.413,16.472,682982,0
2005-08-01,16.472,16.934,16.452,16.916,307364,0
2005-08-02,17.128,17.379,16.992,17.185,688424,0
2005-08-03,17.34,17.34,17.031,17.166,580445,0
2005-08-04,17.282,17.34,16.722,16.954,457800,0
2005-08-05,17.128,17.128,16.413,16.51,475883,0
2005-08-08,16.8,16.8,15.525,15.68,1235863,0
2005-08-09,15.68,15.776,15.506,15.68,843686,0
2005-08-10,15.68,16.22,15.545,15.776,606638,0
2005-08-11,15.892,16.452,15.776,16.085,408389,0
2005-08-12,16.162,16.298,15.93,16.085,356785,0
2005-08-15,16.182,16.432,15.795,16.298,440311,0
2005-08-16,16.298,16.626,16.065,16.182,450774,0
2005-08-17,16.182,16.259,15.988,16.085,404752,0
2005-08-18,16.027,16.162,15.834,15.95,376918,0
2005-08-19,16.027,16.124,15.892,15.988,318942,0
2005-08-22,16.336,17.089,16.124,16.857,806835,0
2005-08-23,17.031,17.089,16.568,16.916,487031,0
2005-08-24,16.992,17.031,16.8,16.819,399696,0
2005-08-25,16.8,16.916,16.587,16.742,300317,0
2005-08-26,16.761,16.761,16.316,16.606,246176,0
2005-08-29,16.645,17.185,16.51,17.166,393617,0
2005-08-30,17.07,17.147,16.452,16.452,288692,0
2005-08-31,16.375,16.954,16.259,16.857,330837,0
2005-09-01,16.819,17.379,16.819,17.224,423877,0
2005-09-02,17.185,17.185,16.626,16.857,254970,0
2005-09-06,16.992,17.379,16.857,17.244,510568,0
2005-09-07,17.379,17.379,16.761,17.031,270106,0
2005-09-08,17.089,17.282,16.742,16.838,172920,0
2005-09-09,16.992,16.992,16.684,16.8,246832,0
2005-09-12,16.761,17.34,16.703,17.244,303487,0
2005-09-13,17.147,17.34,16.8,16.819,231160,0
2005-09-14,16.857,17.031,16.742,16.819,234762,0
2005-09-15,16.954,16.992,16.703,16.8,241975,0
2005-09-16,16.819,16.916,16.394,16.394,350710,0
2005-09-19,16.413,16.51,16.124,16.201,377438,0
2005-09-20,16.22,16.394,15.93,16.046,410851,0
2005-09-21,14.868,14.868,13.884,13.942,2483313,0
2005-09-22,13.845,14.308,13.806,14.038,908084,0
2005-09-23,13.922,13.98,13.42,13.439,953325,0
2005-09-26,12.957,14.212,12.937,13.884,1299544,0
2005-09-27,14.308,14.328,13.903,13.942,1005967,0
2005-09-28,13.942,14.946,13.942,14.81,627401,0
2005-09-29,14.772,14.965,14.772,14.907,590385,0
2005-09-30,14.83,15.1,14.734,14.81,446871,0
2005-10-03,14.714,15.352,14.714,15.294,501637,0
2005-10-04,15.352,15.467,15.081,15.158,494669,0
2005-10-05,15.1,15.216,14.482,14.521,459450,0
2005-10-06,14.675,14.81,14.154,14.212,437753,0
2005-10-07,14.386,14.54,14.116,14.25,257770,0
2005-10-10,14.192,14.308,14.096,14.174,254674,0
2005-10-11,14.135,14.482,13.806,13.884,457646,0
2005-10-12,13.806,14.077,13.401,13.42,539596,0
2005-10-13,13.517,13.71,13.285,13.517,531498,0
2005-10-14,13.517,13.806,13.497,13.632,317249,0
2005-10-17,13.614,13.806,13.556,13.71,350844,0
2005-10-18,13.594,13.71,13.401,13.42,390482,0
2005-10-19,13.401,13.497,13.034,13.401,603754,0
2005-10-20,13.285,13.362,13.054,13.17,461797,0
2005-10-21,13.17,13.266,12.976,13.015,175228,0
2005-10-24,12.996,13.208,12.841,12.918,427773,0
2005-10-25,12.86,13.015,12.648,12.821,745576,0
2005-10-26,12.783,12.899,12.725,12.764,441206,0
2005-10-27,12.571,13.458,12.571,13.072,763546,0
2005-10-28,12.996,13.845,12.996,13.729,746958,0
2005-10-31,13.787,13.884,13.575,13.652,498133,0
2005-11-01,13.556,13.748,13.478,13.614,232916,0
2005-11-02,13.614,13.845,13.594,13.691,348186,0
2005-11-03,13.691,13.787,13.478,13.632,314131,0
2005-11-04,13.729,14.637,13.71,13.903,489393,0
2005-11-07,13.787,14.192,13.787,14,257485,0
2005-11-08,12.957,13.304,12.59,12.628,1978575,0
2005-11-09,12.494,12.686,12.204,12.551,1174936,0
2005-11-10,12.397,12.628,12.339,12.59,644497,0
2005-11-11,12.551,13.382,12.551,13.17,1029288,0
2005-11-14,13.208,13.208,12.879,13.034,299165,0
2005-11-15,13.034,13.208,12.841,12.996,485295,0
2005-11-16,12.976,13.188,12.764,12.996,410370,0
2005-11-17,13.208,13.227,12.879,13.208,482980,0
2005-11-18,13.054,13.208,12.976,13.131,350396,0
2005-11-21,12.957,13.324,12.937,13.208,547317,0
2005-11-22,13.131,13.266,13.015,13.17,499935,0
2005-11-23,13.227,13.362,13.034,13.034,512711,0
2005-11-25,13.015,13.034,12.841,12.86,158083,0
2005-11-28,12.937,13.054,12.668,12.706,322062,0
2005-11-29,12.706,12.937,12.628,12.899,437444,0
2005-11-30,12.879,12.899,12.551,12.571,435659,0
2005-12-01,12.571,13.034,12.551,12.957,385488,0
2005-12-02,13.034,13.131,12.899,13.054,377709,0
2005-12-05,12.996,13.15,12.957,13.034,258821,0
2005-12-06,13.034,13.343,12.996,13.324,473489,0
2005-12-07,13.247,13.517,13.015,13.517,636231,0
2005-12-08,13.304,13.324,11.721,11.972,2968395,0
2005-12-09,11.856,12.126,11.721,12.049,1377973,0
2005-12-12,12.165,12.184,11.818,11.837,683890,0
2005-12-13,11.837,12.049,11.798,11.991,595984,0
2005-12-14,12.126,12.126,11.837,11.952,919560,0
2005-12-15,11.818,11.991,11.624,11.779,883934,0
2005-12-16,11.779,11.895,11.663,11.818,472220,0
2005-12-19,11.952,12.223,11.837,12.068,1395069,0
2005-12-20,12.088,12.165,11.856,11.972,1265498,0
2005-12-21,12.049,12.068,11.682,11.876,650403,0
2005-12-22,13.092,13.111,11.548,11.682,864032,0
2005-12-23,11.586,11.952,11.528,11.702,614916,0
2005-12-27,11.702,12.049,11.702,11.914,485421,0
2005-12-28,11.856,12.088,11.856,11.972,277918,0
2005-12-29,11.952,12.262,11.952,12.262,765520,0
2005-12-30,12.416,12.455,12.068,12.281,734917,0
2006-01-03,12.455,12.474,12.049,12.262,687747,0
2006-01-04,12.358,13.034,12.242,12.937,979727,0
2006-01-05,12.783,13.072,12.783,12.899,587873,0
2006-01-06,13.111,13.15,12.764,12.918,576741,0
2006-01-09,12.937,13.034,12.802,12.957,272818,0
2006-01-10,12.937,13.15,12.821,13.131,224691,0
2006-01-11,13.072,13.266,12.86,12.899,346781,0
2006-01-12,12.821,12.937,12.571,12.648,312199,0
2006-01-13,12.686,13.092,12.59,13.015,453446,0
2006-01-17,13.034,13.478,12.744,13.092,786996,0
2006-01-18,13.054,13.188,12.841,12.996,488248,0
2006-01-19,13.054,13.072,12.706,12.821,465354,0
2006-01-20,12.706,13.092,12.706,12.996,420260,0
2006-01-23,12.706,12.706,11.856,12.223,1380204,0
2006-01-24,12.204,12.358,12.01,12.146,739278,0
2006-01-25,12.262,12.262,11.914,12.03,314331,0
2006-01-26,12.088,12.223,11.779,11.895,422514,0
2006-01-27,11.876,11.933,11.528,11.605,1111079,0
2006-01-30,11.605,11.721,11.566,11.586,499046,0
2006-01-31,11.702,11.895,11.508,11.624,600362,0
2006-02-01,11.586,11.818,11.566,11.663,809593,0
2006-02-02,11.682,11.779,11.508,11.528,552862,0
2006-02-03,11.489,11.721,11.45,11.489,361539,0
2006-02-06,11.528,11.914,11.508,11.837,707733,0
2006-02-07,11.933,12.32,11.856,12.262,1028241,0
2006-02-08,12.32,12.551,12.242,12.262,798377,0
2006-02-09,12.262,12.455,12.262,12.416,940119,0
2006-02-10,12.455,12.609,12.262,12.571,524181,0
2006-02-13,12.512,13.034,12.455,13.034,931619,0
2006-02-14,12.551,13.015,12.262,12.59,1605388,0
2006-02-15,12.551,13.072,12.551,13.034,794431,0
2006-02-16,12.937,13.401,12.551,13.072,1216672,0
2006-02-17,13.015,13.382,12.802,13.131,698193,0
2006-02-21,13.131,13.188,12.744,12.918,826465,0
2006-02-22,12.899,13.942,12.744,13.845,2444950,0
2006-02-23,13.787,13.884,12.976,13.478,1635084,0
2006-02-24,13.594,14.231,13.247,14.019,1585362,0
2006-02-27,13.922,14.482,13.632,13.845,1248206,0
2006-02-28,13.729,14.096,13.266,13.806,1879357,0
2006-03-01,13.845,14.637,13.729,14.424,1830757,0
2006-03-02,14.463,14.463,13.903,14.27,1097420,0
2006-03-03,14.058,14.714,14,14.54,970880,0
2006-03-06,14.366,14.714,14.077,14.328,720734,0
2006-03-07,14.386,14.482,13.768,13.922,1079356,0
2006-03-08,13.806,14.096,13.594,13.942,985757,0
2006-03-09,14,14.289,13.806,14,556485,0
2006-03-10,13.826,14.174,13.787,14.038,564359,0
2006-03-13,14.308,15.004,14.289,14.734,1647555,0
2006-03-14,14.946,15.081,14.675,14.965,920713,0
2006-03-15,15.062,15.254,14.907,15.023,999549,0
2006-03-16,15.004,15.274,14.907,15.1,425242,0
2006-03-17,15.139,15.177,14.618,14.637,639968,0
2006-03-20,14.675,14.984,14.231,14.386,584459,0
2006-03-21,14.308,14.694,14.27,14.424,667043,0
2006-03-22,14.482,14.54,13.98,14.347,2133847,0
2006-03-23,14.347,14.579,14.27,14.444,248131,0
2006-03-24,14.482,14.598,14.154,14.308,238805,0
2006-03-27,14.424,14.772,14.347,14.734,626851,0
2006-03-28,14.81,14.888,14.56,14.792,463315,0
2006-03-29,14.849,14.926,14.579,14.656,447617,0
2006-03-30,14.694,14.965,14.579,14.849,312286,0
2006-03-31,14.888,14.907,14.734,14.849,340657,0
2006-04-03,14.926,14.926,14.482,14.579,478973,0
2006-04-04,14.618,14.868,14.347,14.714,475501,0
2006-04-05,14.753,14.946,14.502,14.521,411238,0
2006-04-06,14.656,14.734,14.386,14.482,407369,0
2006-04-07,14.444,14.598,14.424,14.463,249616,0
2006-04-10,14.502,14.714,14.444,14.637,407198,0
2006-04-11,14.83,14.888,14.463,14.656,644130,0
2006-04-12,14.637,14.81,14.386,14.637,272201,0
2006-04-13,14.598,14.868,14.598,14.868,192770,0
2006-04-17,14.926,14.965,14.675,14.849,196289,0
2006-04-18,14.868,14.965,14.753,14.792,581276,0
2006-04-19,14.772,15.332,14.753,15.294,713606,0
2006-04-20,15.41,15.873,15.313,15.622,971919,0
2006-04-21,15.718,16.201,15.699,15.912,770261,0
2006-04-24,16.124,16.124,15.41,15.525,455216,0
2006-04-25,15.467,16.124,15.448,15.95,448690,0
2006-04-26,16.027,16.104,15.525,15.622,326236,0
2006-04-27,15.602,16.046,15.139,15.912,589956,0
2006-04-28,15.834,16.143,15.641,15.873,268159,0
2006-05-01,16.008,16.065,15.41,15.486,582890,0
2006-05-02,15.486,15.912,15.1,15.37,585975,0
2006-05-03,15.448,15.545,15.254,15.467,301691,0
2006-05-04,15.254,15.602,15.254,15.525,265905,0
2006-05-05,15.563,15.776,15.486,15.718,327647,0
2006-05-08,15.795,16.046,15.563,16.046,304606,0
2006-05-09,15.95,16.316,15.583,15.795,405656,0
2006-05-10,15.602,15.969,15.602,15.757,371192,0
2006-05-11,15.699,15.93,15.332,15.41,561660,0
2006-05-12,15.467,15.718,15.042,15.158,262847,0
2006-05-15,15.313,15.39,14.618,14.926,892792,0
2006-05-16,15.023,15.274,14.637,15.235,423926,0
2006-05-17,15.235,15.39,15.139,15.177,401451,0
2006-05-18,15.216,15.467,14.734,14.753,243023,0
2006-05-19,14.289,14.946,14.116,14.81,643136,0
2006-05-22,14.656,15.042,14.174,14.83,485154,0
2006-05-23,14.868,15.062,14.096,14.154,679986,0
2006-05-24,14.116,14.463,13.671,13.787,968404,0
2006-05-25,13.864,14.289,13.826,13.884,375143,0
2006-05-26,13.98,14.135,13.884,14,309214,0
2006-05-30,14,14.598,13.806,13.884,234677,0
2006-05-31,13.903,14.174,13.575,13.942,504117,0
2006-06-01,14.019,14.192,13.845,14.174,230043,0
2006-06-02,14.308,14.54,14.25,14.328,317088,0
2006-06-05,14.386,14.521,14.096,14.096,221457,0
2006-06-06,14.231,14.289,13.845,13.864,353168,0
2006-06-07,13.826,14.096,13.652,13.884,338397,0
2006-06-08,13.845,14.019,13.594,13.961,447481,0
2006-06-09,14.096,14.212,13.729,13.903,360146,0
2006-06-12,13.845,14.135,13.517,13.575,419582,0
2006-06-13,13.517,13.632,13.092,13.247,796568,0
2006-06-14,13.324,13.478,12.976,13.072,428257,0
2006-06-15,13.188,13.517,13.131,13.362,508780,0
2006-06-16,13.324,13.71,13.054,13.208,369797,0
2006-06-19,13.188,13.439,12.996,13.285,367330,0
2006-06-20,13.324,13.575,13.054,13.247,292715,0
2006-06-21,13.285,13.362,12.879,13.111,451014,0
2006-06-22,13.17,13.247,12.957,13.072,157462,0
2006-06-23,13.054,13.208,12.937,13.208,158874,0
2006-06-26,13.188,13.208,13.034,13.17,144748,0
2006-06-27,13.227,13.266,13.092,13.17,203205,0
2006-06-28,13.285,13.671,13.15,13.671,464687,0
2006-06-29,13.806,14,13.382,13.864,417949,0
2006-06-30,13.903,14.096,13.401,13.671,371460,0
2006-07-03,13.652,13.768,13.517,13.575,131912,0
2006-07-05,13.439,13.806,13.439,13.691,355305,0
2006-07-06,13.652,14.019,13.536,13.942,366264,0
2006-07-07,13.903,14.192,13.691,13.729,392058,0
2006-07-10,13.884,13.884,13.324,13.671,203593,0
2006-07-11,13.632,13.806,13.324,13.536,253784,0
2006-07-12,13.536,13.691,13.343,13.401,169852,0
2006-07-13,13.304,13.556,13.054,13.42,261509,0
2006-07-14,13.362,13.575,13.072,13.382,178971,0
2006-07-17,13.247,13.362,12.571,12.783,513565,0
2006-07-18,12.802,12.86,12.262,12.377,414456,0
2006-07-19,12.32,12.455,12.01,12.126,495529,0
2006-07-20,12.204,12.551,11.76,12.223,523733,0
2006-07-21,12.223,12.455,12.088,12.223,255724,0
2006-07-24,12.204,12.551,12.204,12.494,205723,0
2006-07-25,12.551,12.744,12.358,12.706,264858,0
2006-07-26,12.59,13.111,12.59,12.86,577378,0
2006-07-27,13.942,14.019,13.497,13.806,888025,0
2006-07-28,13.806,13.845,13.42,13.575,536709,0
2006-07-31,13.614,13.864,13.536,13.652,285238,0
2006-08-01,13.614,14,13.517,13.748,593729,0
2006-08-02,13.671,13.942,13.671,13.942,753804,0
2006-08-03,13.845,13.942,13.575,13.787,585791,0
2006-08-04,13.845,13.903,13.517,13.729,375332,0
2006-08-07,13.652,13.864,13.575,13.652,191696,0
2006-08-08,13.632,13.71,13.536,13.691,212148,0
2006-08-09,13.691,13.903,13.575,13.71,327829,0
2006-08-10,13.652,13.864,13.556,13.652,306381,0
2006-08-11,13.632,13.691,13.556,13.614,141590,0
2006-08-14,13.632,13.71,13.439,13.614,149405,0
2006-08-15,13.632,13.922,13.614,13.864,287081,0
2006-08-16,13.903,14.096,13.845,14.096,176269,0
2006-08-17,14.019,14.347,14.019,14.308,258031,0
2006-08-18,14.25,14.579,14.096,14.54,491240,0
2006-08-21,14.463,14.656,14.328,14.618,405568,0
2006-08-22,14.56,14.656,14.366,14.656,310703,0
2006-08-23,14.598,14.656,14.482,14.598,268399,0
2006-08-24,14.56,14.675,14.54,14.656,178390,0
2006-08-25,14.618,14.81,14.482,14.81,584388,0
2006-08-28,14.772,15.023,14.54,14.656,442822,0
2006-08-29,15.467,15.737,14.772,15.158,1288026,0
2006-08-30,15.158,15.37,15.081,15.254,374419,0
2006-08-31,15.177,15.294,14.772,14.888,475914,0
2006-09-01,14.849,15.352,14.81,15.177,271298,0
2006-09-05,15.158,15.274,14.502,15.081,438599,0
2006-09-06,14.965,15.062,14.637,14.926,318510,0
2006-09-07,14.907,15.042,14.656,14.868,556806,0
2006-09-08,14.849,14.984,14.772,14.81,404532,0
2006-09-11,15.352,15.37,14.965,15.254,611329,0
2006-09-12,15.37,15.428,15.042,15.294,234679,0
2006-09-13,15.1,15.41,14.984,15.062,286785,0
2006-09-14,14.965,15.332,14.482,14.694,812965,0
2006-09-15,14.772,14.849,14.347,14.618,356472,0
2006-09-18,14.656,14.656,14.212,14.308,343095,0
2006-09-19,14.424,14.56,14.154,14.463,269933,0
2006-09-20,14.502,14.675,14.444,14.54,121421,0
2006-09-21,14.54,14.675,14.366,14.521,221847,0
2006-09-22,14.463,14.656,14.308,14.54,134047,0
2006-09-25,14.675,14.675,14.405,14.521,85969,0
2006-09-26,14.637,14.734,14.347,14.694,434902,0
2006-09-27,14.772,14.907,14.579,14.81,313558,0
2006-09-28,14.868,14.888,14.598,14.772,345727,0
2006-09-29,14.714,14.83,14.579,14.675,448616,0
2006-10-02,14.618,15.062,14.579,14.849,253768,0
2006-10-03,14.772,15.062,14.694,14.926,259850,0
2006-10-04,14.984,15.004,14.868,14.868,202720,0
2006-10-05,14.618,15.545,14.56,15.525,407721,0
2006-10-06,15.622,15.718,15.197,15.428,856956,0
2006-10-09,15.313,15.66,15.274,15.545,437203,0
2006-10-10,15.641,15.641,15.294,15.448,268432,0
2006-10-11,15.37,15.39,15.119,15.294,137480,0
2006-10-12,15.254,15.448,15.042,15.062,307462,0
2006-10-13,15.062,15.37,15.023,15.216,174993,0
2006-10-16,15.158,15.313,15.042,15.062,239898,0
2006-10-17,14.984,15.66,14.984,15.602,1153101,0
2006-10-18,15.602,15.737,15.177,15.274,548159,0
2006-10-19,14.482,16.124,14.154,15.66,1544546,0
2006-10-20,15.448,16.008,15.352,15.93,690190,0
2006-10-23,15.873,16.162,15.448,15.892,1102525,0
2006-10-24,15.737,15.93,15.545,15.834,473908,0
2006-10-25,15.718,15.988,15.563,15.95,825927,0
2006-10-26,15.814,16.22,15.583,15.912,769128,0
2006-10-27,15.834,16.22,15.718,15.95,1246304,0
2006-10-30,16.104,16.356,15.853,16.22,556106,0
2006-10-31,16.413,16.819,16.104,16.413,897138,0
2006-11-01,16.413,16.626,16.085,16.298,480657,0
2006-11-02,16.316,16.394,16.104,16.24,315865,0
2006-11-03,16.24,16.298,15.834,16.124,890560,0
2006-11-06,16.259,16.413,16.182,16.316,343188,0
2006-11-07,16.008,16.104,15.545,15.988,649834,0
2006-11-08,16.124,16.684,16.104,16.664,858323,0
2006-11-09,16.684,16.8,16.298,16.51,428107,0
2006-11-10,16.452,16.626,16.085,16.51,397358,0
2006-11-13,16.452,16.645,16.413,16.626,212928,0
2006-11-14,16.587,16.819,16.413,16.568,496247,0
2006-11-15,16.664,16.992,16.606,16.857,295273,0
2006-11-16,16.934,17.07,16.703,16.742,334189,0
2006-11-17,16.664,16.992,16.645,16.838,201410,0
2006-11-20,16.78,17.011,16.664,16.838,251276,0
2006-11-21,16.78,16.973,16.529,16.876,729555,0
2006-11-22,16.819,17.34,16.78,17.244,299831,0
2006-11-24,17.147,17.36,16.954,17.128,365042,0
2006-11-27,17.05,17.379,16.664,16.838,376368,0
2006-11-28,16.761,17.031,16.22,16.684,531178,0
2006-11-29,16.684,16.896,16.432,16.645,329878,0
2006-11-30,16.684,16.78,16.49,16.722,259060,0
2006-12-01,16.722,16.896,16.529,16.857,333319,0
2006-12-04,17.05,17.282,16.761,17.244,220296,0
2006-12-05,17.244,17.379,17.031,17.244,314002,0
2006-12-06,17.244,17.514,17.128,17.263,537393,0
2006-12-07,17.224,17.572,17.05,17.302,444426,0
2006-12-08,17.244,17.495,17.224,17.282,370003,0
2006-12-11,17.34,17.436,17.108,17.34,278327,0
2006-12-12,17.34,17.36,16.896,17.089,497843,0
2006-12-13,17.07,17.302,16.857,17.108,370037,0
2006-12-14,17.05,17.224,16.8,16.916,245082,0
2006-12-15,16.876,17.108,16.78,16.954,327555,0
2006-12-18,16.857,17.108,16.51,16.703,426889,0
2006-12-19,16.548,16.857,16.316,16.432,393296,0
2006-12-20,16.452,16.626,16.432,16.432,177376,0
2006-12-21,16.413,16.568,16.143,16.356,219253,0
2006-12-22,16.298,16.548,16.24,16.432,176609,0
2006-12-26,16.375,16.606,16.182,16.278,200732,0
2006-12-27,16.298,16.606,16.259,16.413,185775,0
2006-12-28,16.336,16.51,16.278,16.432,199185,0
2006-12-29,16.124,16.529,16.124,16.336,256815,0
2007-01-03,16.432,16.819,16.413,16.587,680877,0
2007-01-04,16.587,16.684,15.912,16.316,737935,0
2007-01-05,16.24,16.51,16.124,16.316,215165,0
2007-01-08,16.316,16.375,15.814,15.892,487568,0
2007-01-09,15.892,16.143,15.892,16.008,213674,0
2007-01-10,15.95,16.162,15.853,16.008,294066,0
2007-01-11,16.085,16.316,15.912,16.182,455103,0
2007-01-12,16.24,16.452,16.085,16.201,266728,0
2007-01-16,16.201,16.664,16.143,16.51,630418,0
2007-01-17,16.452,16.819,16.452,16.8,494055,0
2007-01-18,16.394,16.934,16.394,16.742,425312,0
2007-01-19,16.684,16.934,16.298,16.78,391308,0
2007-01-22,16.722,16.973,16.626,16.934,287788,0
2007-01-23,16.876,17.128,16.568,16.916,216264,0
2007-01-24,16.857,17.108,16.819,16.954,288982,0
2007-01-25,16.992,17.185,16.626,16.645,224123,0
2007-01-26,16.722,17.011,16.51,16.857,371091,0
2007-01-29,17.089,17.939,16.819,17.707,805813,0
2007-01-30,17.707,17.842,17.417,17.688,582397,0
2007-01-31,17.61,18.267,17.552,18.112,484943,0
2007-02-01,18.132,18.248,17.9,18.112,303858,0
2007-02-02,18.074,18.209,17.9,18.132,230819,0
2007-02-05,18.17,18.228,18.035,18.228,196035,0
2007-02-06,18.19,18.209,17.823,18.035,224585,0
2007-02-07,18.035,18.228,17.978,18.035,232765,0
2007-02-08,18.094,18.151,17.939,18.151,161161,0
2007-02-09,18.209,19.058,18.132,18.422,778815,0
2007-02-12,17.765,17.92,16.973,17.011,546065,0
2007-02-13,17.011,17.881,17.011,17.881,720218,0
2007-02-14,17.804,18.73,17.804,18.672,674964,0
2007-02-15,18.576,19.155,18.364,19.155,427738,0
2007-02-16,18.672,19.155,18.595,18.982,271048,0
2007-02-20,18.479,18.576,18.209,18.518,289275,0
2007-02-21,18.422,18.634,18.132,18.518,357468,0
2007-02-22,18.672,18.73,17.996,18.248,362471,0
2007-02-23,18.19,18.248,17.862,17.92,220087,0
2007-02-26,17.881,17.958,17.321,17.534,398510,0
2007-02-27,17.436,17.436,16.413,16.684,329262,0
2007-02-28,16.626,16.626,16.22,16.22,295156,0
2007-03-01,16.259,16.568,15.776,16.472,403759,0
2007-03-02,16.375,16.529,15.853,16.027,272481,0
2007-03-05,15.814,16.182,15.737,15.757,201160,0
2007-03-06,15.814,16.124,15.757,16.124,132773,0
2007-03-07,15.853,16.201,15.718,15.853,123912,0
2007-03-08,15.892,16.008,15.718,15.834,98485,0
2007-03-09,15.853,16.008,15.776,15.95,69699,0
2007-03-12,15.95,16.278,15.95,16.259,133325,0
2007-03-13,16.278,16.413,16.124,16.316,270148,0
2007-03-14,16.22,16.375,15.795,16.124,218292,0
2007-03-15,16.065,16.143,15.814,16.046,166877,0
2007-03-16,15.912,16.124,15.834,15.892,170738,0
2007-03-19,15.873,16.104,15.814,15.892,107725,0
2007-03-20,15.853,16.046,15.795,15.814,118812,0
2007-03-21,15.853,15.93,15.428,15.93,269026,0
2007-03-22,15.912,16.22,15.912,16.008,96089,0
2007-03-23,15.95,16.046,15.602,15.622,128544,0
2007-03-26,15.563,15.66,15.428,15.467,102245,0
2007-03-27,15.467,15.525,15.294,15.332,115697,0
2007-03-28,15.177,15.428,14.965,15.1,176381,0
2007-03-29,15.158,15.274,15.004,15.023,218732,0
2007-03-30,15.042,15.332,15.023,15.119,128332,0
2007-04-02,15.158,15.428,15.158,15.274,228634,0
2007-04-03,15.235,15.294,15.158,15.177,218672,0
2007-04-04,15.119,15.254,15.023,15.062,146429,0
2007-04-05,15.023,15.216,15.023,15.158,162815,0
2007-04-09,15.119,15.274,14.56,15.042,344722,0
2007-04-10,14.965,15.254,14.946,14.984,235916,0
2007-04-11,14.984,14.984,14.521,14.714,146746,0
2007-04-12,14.618,14.792,14.212,14.289,510305,0
2007-04-13,14.231,14.289,13.71,13.826,727223,0
2007-04-16,13.903,14.405,13.903,14.27,614055,0
2007-04-17,14.25,14.482,14.25,14.386,198169,0
2007-04-18,14.366,14.618,14.289,14.289,104145,0
2007-04-19,14.25,14.618,14.058,14.135,278075,0
2007-04-20,14.888,15.023,14.54,14.83,308944,0
2007-04-23,14.54,14.926,14.405,14.444,465281,0
2007-04-24,14.405,14.56,13.98,13.98,369282,0
2007-04-25,14.096,14.096,13.614,13.71,333374,0
2007-04-26,13.632,13.884,13.517,13.517,290217,0
2007-04-27,13.517,13.556,13.227,13.304,251070,0
2007-04-30,13.266,13.382,12.821,12.821,265971,0
2007-05-01,12.918,13.382,12.86,13.343,430560,0
2007-05-02,13.285,14.27,13.15,14.212,793235,0
2007-05-03,14.174,14.405,13.806,13.903,664106,0
2007-05-04,13.806,13.903,13.594,13.614,430683,0
2007-05-07,14,14.482,13.98,14.058,403200,0
2007-05-08,14.058,14.289,13.671,14.096,602140,0
2007-05-09,14.096,14.366,13.903,14.154,387019,0
2007-05-10,14.405,14.984,14.135,14.25,743767,0
2007-05-11,14.386,14.946,14.231,14.888,425383,0
2007-05-14,15.119,15.274,14.637,14.83,686951,0
2007-05-15,14.792,15.448,14.656,14.926,1056251,0
2007-05-16,15.062,15.274,14.772,14.965,542643,0
2007-05-17,15.004,15.448,14.849,14.907,572122,0
2007-05-18,14.984,15.294,14.734,14.81,774952,0
2007-05-21,14.753,15.235,14.656,14.984,590443,0
2007-05-22,15.023,15.39,14.734,15.042,777069,0
2007-05-23,15.119,15.274,14.83,14.946,267357,0
2007-05-24,15.004,15.254,14.694,14.868,445513,0
2007-05-25,14.984,15.197,14.753,14.849,323277,0
2007-05-29,14.694,15.139,14.656,14.926,448791,0
2007-05-30,14.772,15.158,14.637,14.792,618339,0
2007-05-31,14.792,15.062,14.502,14.54,1082933,0
2007-06-01,14.618,14.965,14.618,14.888,382575,0
2007-06-04,14.81,15.274,14.734,15.274,585709,0
2007-06-05,15.294,15.563,14.792,15.545,1238245,0
2007-06-06,15.563,15.834,15.332,15.525,810392,0
2007-06-07,15.486,15.699,14.849,14.849,397645,0
2007-06-08,14.849,15.313,14.772,14.888,361600,0
2007-06-11,14.888,15.313,14.888,14.984,580855,0
2007-06-12,14.946,15.313,14.675,14.734,447883,0
2007-06-13,14.734,14.965,14.618,14.81,293091,0
2007-06-14,14.849,15.158,14.849,15.081,323708,0
2007-06-15,15.158,15.448,15.158,15.254,384898,0
2007-06-18,15.254,15.39,14.984,15.119,608637,0
2007-06-19,15.139,15.274,14.926,14.984,302428,0
2007-06-20,14.965,15.235,14.734,14.907,302445,0
2007-06-21,14.81,15.023,14.579,14.637,302309,0
2007-06-22,14.502,14.772,14.347,14.424,485013,0
2007-06-25,14.482,14.83,14.154,14.347,351188,0
2007-06-26,14.366,14.579,14.231,14.25,234215,0
2007-06-27,14.212,14.463,14.019,14.405,423690,0
2007-06-28,14.424,14.579,14.038,14.405,461089,0
2007-06-29,14.405,14.579,14.116,14.289,317969,0
2007-07-02,14.347,14.598,14.135,14.231,278971,0
2007-07-03,14.192,14.482,14.154,14.463,200606,0
2007-07-05,14.405,14.675,14.192,14.347,459030,0
2007-07-06,14.289,14.675,14.25,14.366,268127,0
2007-07-09,14.328,14.482,14.308,14.424,226833,0
2007-07-10,14.289,14.656,13.324,13.826,610732,0
2007-07-11,13.768,14,13.632,13.845,418814,0
2007-07-12,13.922,13.922,13.652,13.768,325870,0
2007-07-13,13.671,13.864,13.614,13.787,247606,0
2007-07-16,13.787,13.961,13.517,13.787,430984,0
2007-07-17,13.826,14.019,13.671,13.787,328296,0
2007-07-18,13.768,13.903,13.556,13.826,246176,0
2007-07-19,13.845,14.482,13.691,14.347,881287,0
2007-07-20,14.328,14.734,14.135,14.463,728317,0
2007-07-23,14.058,14.54,14.058,14.192,535397,0
2007-07-24,13.98,14.289,13.671,13.98,540224,0
2007-07-25,13.922,14.096,13.632,14.058,600477,0
2007-07-26,14.096,14.135,13.343,13.458,611697,0
2007-07-27,13.439,13.691,12.957,13.227,1029404,0
2007-07-30,13.285,13.517,12.841,13.092,989890,0
2007-07-31,13.188,13.382,12.648,12.686,965728,0
2007-08-01,12.686,12.937,12.146,12.223,1062923,0
2007-08-02,12.242,12.551,11.489,11.74,1724257,0
2007-08-03,11.721,11.952,11.238,11.238,603754,0
2007-08-06,11.277,11.489,10.717,11.277,962146,0
2007-08-07,11.316,11.586,10.62,10.717,1131085,0
2007-08-08,10.833,11.335,10.581,10.62,1246296,0
2007-08-09,10.639,11.161,10.099,10.814,1717619,0
2007-08-10,10.717,12.358,10.466,11.566,1845736,0
2007-08-13,11.663,12.32,11.084,11.508,925459,0
2007-08-14,11.605,11.991,11.141,11.702,922798,0
2007-08-15,11.663,11.952,11.219,11.392,750790,0
2007-08-16,11.412,11.779,11.064,11.277,1375004,0
2007-08-17,11.721,11.972,10.91,11.47,1417013,0
2007-08-20,11.508,11.972,10.968,11.548,997088,0
2007-08-21,11.528,11.876,11.219,11.702,799021,0
2007-08-22,11.779,12.049,11.432,11.721,1223938,0
2007-08-23,11.837,11.856,10.987,11.528,1875110,0
2007-08-24,11.528,11.76,11.122,11.548,2532361,0
2007-08-27,11.528,11.76,11.335,11.586,2160862,0
2007-08-28,11.586,11.682,11.296,11.586,3601904,0
2007-08-29,11.586,11.74,11.161,11.392,3319415,0
2007-08-30,11.412,11.548,11.064,11.432,4954040,0
2007-08-31,11.605,11.605,11.064,11.335,6269967,0
2007-09-04,11.354,11.47,10.968,11.354,2787580,0
2007-09-05,11.296,11.392,10.562,10.62,5460311,0
2007-09-06,10.698,10.872,10.524,10.756,587130,0
2007-09-07,10.62,10.89,10.562,10.775,569854,0
2007-09-10,10.775,10.872,10.389,10.486,348160,0
2007-09-11,10.504,10.89,10.389,10.872,420462,0
2007-09-12,10.814,10.872,10.524,10.678,248361,0
2007-09-13,10.698,10.833,10.562,10.659,143050,0
2007-09-14,10.581,10.659,10.428,10.543,179823,0
2007-09-17,10.486,10.581,10.428,10.466,153342,0
2007-09-18,10.466,10.524,10.176,10.446,252303,0
2007-09-19,10.446,10.814,10.157,10.756,443852,0
2007-09-20,10.678,11.141,10.639,11.103,355887,0
2007-09-21,11.026,11.548,10.968,11.122,778714,0
2007-09-24,11.18,11.489,11.18,11.47,873174,0
2007-09-25,11.489,11.489,11.084,11.392,471440,0
2007-09-26,11.508,11.586,11.2,11.335,346540,0
2007-09-27,11.412,11.412,11.141,11.277,199129,0
2007-09-28,11.335,11.392,10.949,10.987,158298,0
2007-10-01,10.929,11.084,10.89,11.064,174965,0
2007-10-02,11.026,11.2,10.987,10.987,116316,0
2007-10-03,10.89,11.103,10.717,10.794,181357,0
2007-10-04,10.756,10.775,10.389,10.428,273150,0
2007-10-05,10.446,10.62,10.35,10.504,187326,0
2007-10-08,10.446,10.486,10.37,10.408,57906,0
2007-10-09,10.446,10.504,9.694,9.77,492429,0
2007-10-10,9.732,9.886,9.4425,9.462,462567,0
2007-10-11,9.462,9.964,9.4425,9.597,539183,0
2007-10-12,9.578,9.886,9.539,9.597,202487,0
2007-10-15,9.655,9.944,9.539,9.578,360182,0
2007-10-16,9.597,9.848,9.2495,9.288,251549,0
2007-10-17,9.3845,9.539,9.307,9.423,267024,0
2007-10-18,9.481,9.481,9.1915,9.346,255897,0
2007-10-19,9.2105,9.3845,8.9985,9.095,404503,0
2007-10-22,8.9985,9.153,8.7085,8.728,447145,0
2007-10-23,8.747,8.786,8.2455,8.4195,524992,0
2007-10-24,8.3995,8.6895,8.361,8.651,341811,0
2007-10-25,8.593,8.67,8.11,8.535,557886,0
2007-10-26,8.496,9.1145,8.496,9.095,437419,0
2007-10-29,9.288,9.481,8.9405,9.4425,427459,0
2007-10-30,9.462,9.462,8.902,8.902,263803,0
2007-10-31,9.1145,9.2685,8.728,9.23,368400,0
2007-11-01,9.095,9.462,8.593,8.612,487704,0
2007-11-02,8.651,9.0565,8.6315,8.979,453959,0
2007-11-05,8.863,9.288,8.8245,9.1915,402491,0
2007-11-06,9.1915,9.346,8.8245,9.23,333816,0
2007-11-07,9.1145,9.307,8.747,8.747,852563,0
2007-11-08,8.747,8.9985,8.6895,8.863,261722,0
2007-11-09,8.767,8.921,8.6895,8.844,240445,0
2007-11-12,8.767,8.786,8.3035,8.4575,311580,0
2007-11-13,8.4575,8.593,8.361,8.5735,212188,0
2007-11-14,8.5545,8.6895,8.496,8.5545,161694,0
2007-11-15,8.477,8.593,8.2455,8.3035,228349,0
2007-11-16,8.284,8.3805,8.0135,8.0135,253376,0
2007-11-19,8.033,8.1485,7.5885,7.647,247893,0
2007-11-20,7.7045,7.7045,7.222,7.415,325815,0
2007-11-21,7.396,7.415,7.106,7.222,281735,0
2007-11-23,7.3185,7.4535,7.222,7.28,33457,0
2007-11-26,7.222,7.473,6.7775,6.7775,182834,0
2007-11-27,6.855,7.782,6.855,7.5115,786192,0
2007-11-28,7.8975,9.655,7.8975,9.307,1605629,0
2007-11-29,9.288,9.694,9.037,9.153,1139458,0
2007-11-30,9.307,9.636,8.9595,9.539,1656452,0
2007-12-03,9.481,10.002,9.4425,9.655,601310,0
2007-12-04,9.558,9.713,9.481,9.655,456430,0
2007-12-05,9.655,9.751,9.481,9.597,209043,0
2007-12-06,9.519,9.848,9.5,9.848,231523,0
2007-12-07,9.829,9.829,9.578,9.732,288971,0
2007-12-10,9.694,9.79,9.558,9.636,185625,0
2007-12-11,9.694,9.751,9.1335,9.2105,211499,0
2007-12-12,9.462,9.655,9.288,9.597,303201,0
2007-12-13,9.5,9.616,9.404,9.4425,315874,0
2007-12-14,9.3265,9.423,9.172,9.288,235216,0
2007-12-17,9.2105,9.2105,8.863,8.979,332334,0
2007-12-18,8.979,8.979,8.5155,8.7085,251143,0
2007-12-19,8.6315,8.979,8.6315,8.921,272263,0
2007-12-20,8.902,9.1145,8.8055,9.037,298059,0
2007-12-21,9.1145,9.3265,8.747,9.3265,576527,0
2007-12-24,9.307,9.462,9.018,9.037,211559,0
2007-12-26,8.9405,9.095,8.747,8.786,365761,0
2007-12-27,8.8055,9.0565,8.535,8.6315,498601,0
2007-12-28,8.6315,8.6895,8.477,8.5735,597713,0
2007-12-31,8.477,8.593,8.2455,8.535,381698,0
2008-01-02,8.496,8.8825,8.3995,8.863,257711,0
2008-01-03,8.844,8.8825,8.496,8.8055,223195,0
2008-01-04,8.786,8.8825,8.612,8.8055,428184,0
2008-01-07,8.8245,8.8245,8.361,8.3805,230112,0
2008-01-08,8.361,8.593,8.3225,8.342,159081,0
2008-01-09,8.3035,8.3995,7.917,7.917,226640,0
2008-01-10,7.917,8.207,7.859,7.8975,211467,0
2008-01-11,7.801,8.361,7.801,8.361,224690,0
2008-01-14,8.342,8.612,8.2645,8.4575,250793,0
2008-01-15,8.477,8.747,8.168,8.477,125893,0
2008-01-16,8.4575,8.728,8.3995,8.3995,194035,0
2008-01-17,8.4385,8.477,8.11,8.226,416671,0
2008-01-18,8.226,8.226,7.531,7.531,339513,0
2008-01-22,7.28,7.8785,6.179,7.8785,269158,0
2008-01-23,7.473,7.782,7.048,7.1445,549502,0
2008-01-24,7.3185,7.647,7.222,7.222,253313,0
2008-01-25,7.357,7.5695,7.0865,7.106,466910,0
2008-01-28,7.0865,7.4345,7.0675,7.164,191673,0
2008-01-29,7.222,7.222,6.8745,6.99,277570,0
2008-01-30,6.9515,7.376,6.9515,7.125,172998,0
2008-01-31,7.048,7.28,6.8745,7.0865,124794,0
2008-02-01,7.0675,7.376,6.9515,7.3185,221313,0
2008-02-04,7.357,7.5695,7.2025,7.241,148482,0
2008-02-05,7.0675,7.1445,6.7585,6.797,124890,0
2008-02-06,6.8165,7.2025,6.739,6.8745,298537,0
2008-02-07,6.7775,6.913,6.5265,6.5265,205127,0
2008-02-08,6.5265,6.913,6.5265,6.565,238687,0
2008-02-11,6.565,6.7005,6.4685,6.4685,168950,0
2008-02-12,6.585,6.604,6.43,6.5265,227090,0
2008-02-13,6.5265,6.797,6.4495,6.662,651586,0
2008-02-14,6.6425,7.1445,6.6235,7.0285,700504,0
2008-02-15,7.0285,7.048,6.488,6.7585,219391,0
2008-02-19,6.8165,7.0675,6.681,6.7585,200980,0
2008-02-20,6.8745,7.222,6.585,7.125,204933,0
2008-02-21,7.666,7.666,6.8935,7.0865,413395,0
2008-02-22,6.662,7.0285,6.5265,6.585,292459,0
2008-02-25,6.6425,6.913,6.5075,6.604,650621,0
2008-02-26,6.585,6.797,6.5075,6.5265,265400,0
2008-02-27,6.4685,6.7005,6.4685,6.5265,127615,0
2008-02-28,6.5265,6.604,6.237,6.3725,353339,0
2008-02-29,6.237,6.3335,5.8315,5.8315,275727,0
2008-03-03,5.793,5.986,5.6,5.7735,300335,0
2008-03-04,5.735,5.735,5.426,5.542,229728,0
2008-03-05,5.5805,5.677,5.465,5.6575,178985,0
2008-03-06,5.619,5.619,5.059,5.175,245911,0
2008-03-07,5.0785,5.4065,5.059,5.2525,201646,0
2008-03-10,5.31,5.31,4.731,4.8465,382376,0
2008-03-11,4.905,5.1555,4.905,4.9625,247776,0
2008-03-12,4.924,4.982,4.8465,4.924,370356,0
2008-03-13,4.808,5.0785,4.7115,5.0205,438141,0
2008-03-14,5.117,5.1365,4.6925,4.731,296354,0
2008-03-17,4.673,7.2025,4.673,6.7005,1730229,0
2008-03-18,6.72,6.913,5.8895,6.488,470620,0
2008-03-19,6.488,6.546,6.005,6.546,400069,0
2008-03-20,6.488,6.6425,6.411,6.6425,280133,0
2008-03-24,6.604,7.3375,6.276,7.106,375507,0
2008-03-25,7.048,7.222,6.5265,6.9515,365833,0
2008-03-26,6.855,6.8745,6.604,6.8165,287270,0
2008-03-27,6.7005,7.0285,6.7005,6.7775,164948,0
2008-03-28,6.836,7.241,6.739,6.8745,364822,0
2008-03-31,6.855,6.971,6.681,6.855,386333,0
2008-04-01,6.8935,7.647,6.662,7.531,1097168,0
2008-04-02,7.473,7.5695,7.28,7.415,152776,0
2008-04-03,7.357,7.415,6.662,7.28,117766,0
2008-04-04,7.241,7.357,7.222,7.2605,141056,0
2008-04-07,7.222,7.357,7.164,7.1835,397156,0
2008-04-08,7.125,7.241,7.048,7.125,333461,0
2008-04-09,7.0675,7.0865,6.913,7.0865,157453,0
2008-04-10,7.0285,7.1445,6.8745,6.8935,80339,0
2008-04-11,6.797,6.9325,6.7005,6.797,94553,0
2008-04-14,6.7775,7.164,6.72,7.1445,132929,0
2008-04-15,7.164,7.241,6.971,7.241,164221,0
2008-04-16,7.3375,7.3375,6.836,7.1835,145075,0
2008-04-17,7.241,7.531,7.2025,7.531,165677,0
2008-04-18,7.5115,7.608,7.415,7.55,98749,0
2008-04-21,7.415,7.492,7.164,7.3375,123377,0
2008-04-22,7.241,7.396,7.2025,7.3185,117742,0
2008-04-23,7.357,7.357,7.164,7.3375,123725,0
2008-04-24,7.4535,7.724,7.4535,7.531,279938,0
2008-04-25,7.608,7.6275,7.299,7.492,238628,0
2008-04-28,7.4345,7.6275,7.1445,7.492,264446,0
2008-04-29,7.531,7.5885,7.1445,7.1835,225799,0
2008-04-30,7.241,7.28,7.106,7.1835,252988,0
2008-05-01,7.1445,7.492,7.1445,7.415,99538,0
2008-05-02,7.415,7.6275,7.415,7.608,149742,0
2008-05-05,7.608,7.666,7.531,7.6275,85053,0
2008-05-06,7.531,7.5695,7.415,7.55,98245,0
2008-05-07,7.492,7.5695,7.492,7.492,171161,0
2008-05-08,7.473,7.531,7.3375,7.3375,258753,0
2008-05-09,7.3375,7.492,7.164,7.164,536965,0
2008-05-12,7.2605,7.3375,6.8935,7.0285,219021,0
2008-05-13,6.99,6.99,6.7005,6.8745,91743,0
2008-05-14,6.8935,6.9325,6.7005,6.8165,165923,0
2008-05-15,6.855,6.99,6.72,6.99,345044,0
2008-05-16,6.9515,7.3375,6.8935,7.299,178979,0
2008-05-19,7.2605,7.5115,7.1835,7.4535,101031,0
2008-05-20,7.473,7.473,7.0675,7.396,86184,0
2008-05-21,7.396,7.396,7.1445,7.1445,83567,0
2008-05-22,7.1445,7.28,6.7585,7.048,372629,0
2008-05-23,7.2025,7.2025,6.9515,7.048,73243,0
2008-05-27,6.99,7.415,6.9515,7.376,170019,0
2008-05-28,7.376,7.473,7.3375,7.376,111226,0
2008-05-29,7.3375,7.55,7.3185,7.55,1424490,0
2008-05-30,7.531,7.647,7.28,7.6275,355369,0
2008-06-02,7.55,7.6855,7.357,7.55,87378,0
2008-06-03,7.5115,7.5695,7.376,7.5695,65865,0
2008-06-04,7.492,7.5695,7.4345,7.4535,121361,0
2008-06-05,7.4345,7.724,7.4345,7.6275,51305,0
2008-06-06,7.531,7.724,7.299,7.3375,188492,0
2008-06-09,8.0135,8.0135,7.2605,7.5885,287622,0
2008-06-10,7.492,7.5695,7.0675,7.2025,218163,0
2008-06-11,7.164,7.9945,6.913,7.357,293703,0
2008-06-12,7.376,7.415,7.0675,7.0675,126086,0
2008-06-13,7.222,7.3185,7.106,7.2605,57759,0
2008-06-16,7.1835,7.396,7.1445,7.299,73620,0
2008-06-17,7.376,7.4345,7.28,7.299,101148,0
2008-06-18,7.2025,7.473,7.0285,7.0285,170147,0
2008-06-19,6.971,7.2605,6.8935,7.125,224028,0
2008-06-20,7.0095,7.2025,6.836,6.855,540375,0
2008-06-23,6.855,7.1445,6.7585,7.1445,124434,0
2008-06-24,7.0285,7.125,6.8165,6.8935,183099,0
2008-06-25,6.836,6.971,6.7775,6.913,83534,0
2008-06-26,6.9325,6.971,6.7775,6.855,83109,0
2008-06-27,6.8165,7.0285,6.565,6.6235,108988,0
2008-06-30,6.6235,6.72,6.565,6.6235,175887,0
2008-07-01,6.585,6.681,6.565,6.565,49047,0
2008-07-02,6.6235,6.8745,6.585,6.797,184974,0
2008-07-03,6.913,6.913,6.7005,6.7775,42375,0
2008-07-07,6.72,6.797,6.276,6.276,162178,0
2008-07-08,6.3915,6.546,6.3335,6.546,171203,0
2008-07-09,6.4685,6.739,6.4685,6.5265,155870,0
2008-07-10,6.4495,6.7585,6.4495,6.7585,86479,0
2008-07-11,6.7585,6.913,6.4685,6.855,120475,0
2008-07-14,6.7585,7.048,6.662,7.048,119497,0
2008-07-15,6.913,7.1835,6.8165,7.0865,147827,0
2008-07-16,7.164,7.3375,7.0675,7.3185,125382,0
2008-07-17,7.3185,7.415,7.048,7.222,138683,0
2008-07-18,7.299,7.492,7.2025,7.4345,119737,0
2008-07-21,7.3375,7.55,7.28,7.3185,139700,0
2008-07-22,7.357,7.7045,7.2605,7.6275,202563,0
2008-07-23,7.5885,7.6855,7.492,7.608,88997,0
2008-07-24,7.531,7.5885,7.376,7.5115,64384,0
2008-07-25,7.396,7.4345,7.222,7.241,98040,0
2008-07-28,7.396,7.724,7.299,7.55,396970,0
2008-07-29,7.647,7.647,7.3185,7.3375,137644,0
2008-07-30,7.299,7.4345,7.0095,7.048,90410,0
2008-07-31,6.971,7.3375,6.971,7.1445,109822,0
2008-08-01,7.241,7.415,7.1445,7.415,115318,0
2008-08-04,7.492,7.724,7.3375,7.357,35784,0
2008-08-05,7.357,7.357,6.739,7.222,126106,0
2008-08-06,7.241,7.3185,7.222,7.28,47551,0
2008-08-07,7.241,7.3375,6.8165,6.8165,390591,0
2008-08-08,6.72,7.2605,6.72,7.241,128618,0
2008-08-11,7.0865,7.4345,7.0865,7.28,81648,0
2008-08-12,7.3185,7.4535,7.222,7.28,105411,0
2008-08-13,7.3375,7.3375,7.0675,7.241,63577,0
2008-08-14,7.2605,7.299,7.164,7.28,818593,0
2008-08-15,7.299,7.3185,7.1835,7.2605,47889,0
2008-08-18,7.241,7.3185,7.0675,7.28,303008,0
2008-08-19,7.3375,7.415,7.1445,7.396,86446,0
2008-08-20,7.415,7.6855,7.357,7.647,116878,0
2008-08-21,7.647,7.7045,7.357,7.492,60685,0
2008-08-22,7.5115,7.666,7.28,7.5885,84432,0
2008-08-25,7.492,7.492,7.241,7.415,28512,0
2008-08-26,7.4345,7.55,7.396,7.4535,29307,0
2008-08-27,7.531,7.531,7.241,7.415,144233,0
2008-08-28,7.357,7.647,7.048,7.55,129808,0
2008-08-29,7.608,7.6275,7.357,7.5695,105205,0
2008-09-02,7.608,7.6855,7.531,7.608,99897,0
2008-09-03,7.5115,7.7045,7.5115,7.7045,62115,0
2008-09-04,7.6275,7.647,7.531,7.647,60003,0
2008-09-05,7.6275,7.8975,7.357,7.8785,116738,0
2008-09-08,7.724,7.8975,7.473,7.7435,140939,0
2008-09-09,7.782,7.8785,7.5885,7.608,758693,0
2008-09-10,7.6855,7.6855,7.4535,7.5115,108871,0
2008-09-11,7.492,7.5695,7.357,7.55,69916,0
2008-09-12,7.5695,7.608,7.4535,7.5885,98928,0
2008-09-15,7.4345,7.666,7.28,7.3375,395010,0
2008-09-16,7.28,7.4535,7.164,7.4535,87449,0
2008-09-17,7.3375,7.6275,7.2605,7.396,303037,0
2008-09-18,7.396,7.473,6.8745,7.222,306988,0
2008-09-19,7.125,7.55,7.125,7.4345,116930,0
2008-09-22,7.357,7.55,7.164,7.1835,80835,0
2008-09-23,7.1835,7.3375,6.971,7.0285,82212,0
2008-09-24,6.9515,7.3185,6.565,6.565,289096,0
2008-09-25,6.5265,6.8165,6.43,6.546,350105,0
2008-09-26,6.4685,6.7005,6.0825,6.488,192166,0
2008-09-29,6.4495,6.8935,6.0825,6.4495,142888,0
2008-09-30,6.6235,6.6235,5.9665,6.295,82904,0
2008-10-01,6.2175,6.7585,6.2175,6.3725,74859,0
2008-10-02,6.4495,6.4495,6.102,6.102,113534,0
2008-10-03,6.102,6.1985,5.8895,6.179,181152,0
2008-10-06,6.276,6.604,5.3875,5.8315,431607,0
2008-10-07,5.851,6.0825,5.426,5.465,323907,0
2008-10-08,5.368,5.5805,4.8855,5.291,525095,0
2008-10-09,5.484,5.484,4.924,4.982,208583,0
2008-10-10,5.0205,5.0205,3.862,4.306,1079327,0
2008-10-13,4.5185,5.426,4.229,5.04,235274,0
2008-10-14,5.175,5.291,4.8275,5.1555,164246,0
2008-10-15,5.233,5.291,4.538,5.0205,394298,0
2008-10-16,5.465,5.465,4.615,4.731,393478,0
2008-10-17,4.808,5.2525,4.731,4.943,153809,0
2008-10-20,5.1365,5.368,5.059,5.31,157377,0
2008-10-21,5.31,5.31,5.059,5.1365,127487,0
2008-10-22,5.1365,5.1365,4.7695,4.8665,114457,0
2008-10-23,4.9625,4.982,4.5955,4.808,148446,0
2008-10-24,4.731,4.7505,4.383,4.383,108630,0
2008-10-27,4.422,4.499,4.113,4.1325,188377,0
2008-10-28,4.2865,4.5185,3.3795,3.804,430957,0
2008-10-29,3.9005,4.654,3.9005,4.654,387297,0
2008-10-30,4.654,4.808,4.5765,4.673,161093,0
2008-10-31,4.7505,5.5615,4.5765,5.0015,327429,0
2008-11-03,5.0205,5.0205,4.634,4.8465,221680,0
2008-11-04,4.905,4.9625,3.688,4.422,691841,0
2008-11-05,4.3445,4.4605,4.113,4.1325,522636,0
2008-11-06,4.229,4.229,3.7845,3.862,515388,0
2008-11-07,3.862,4.1325,3.553,3.92,1445405,0
2008-11-10,4.094,4.1325,3.92,4.0165,558830,0
2008-11-11,4.113,4.113,3.9585,3.997,124927,0
2008-11-12,4.0165,4.094,3.669,3.823,905999,0
2008-11-13,3.7845,3.997,3.727,3.92,452139,0
2008-11-14,3.978,4.0355,3.862,3.9585,70494,0
2008-11-17,3.978,3.978,3.804,3.862,141498,0
2008-11-18,3.8815,3.92,3.7655,3.8815,168407,0
2008-11-19,3.843,3.939,3.843,3.843,127475,0
2008-11-20,3.804,3.843,3.6305,3.7655,225688,0
2008-11-21,3.7655,3.843,3.302,3.4955,389591,0
2008-11-24,3.4955,3.611,3.418,3.4755,306957,0
2008-11-25,3.5145,3.669,3.4755,3.5335,91876,0
2008-11-26,3.437,3.7655,3.2635,3.7655,83482,0
2008-11-28,3.6495,3.862,3.611,3.669,60541,0
2008-12-01,3.9005,4.055,3.862,3.862,336534,0
2008-12-02,3.978,4.0355,3.8815,3.997,313929,0
2008-12-03,3.997,4.0165,3.823,4.0165,879318,0
2008-12-04,4.0165,4.2675,3.92,4.248,749131,0
2008-12-05,4.0355,4.171,3.997,4.0745,739635,0
2008-12-08,4.055,4.1905,3.9585,4.055,592912,0
2008-12-09,4.113,4.113,3.9585,3.997,449404,0
2008-12-10,4.094,4.113,3.939,4.113,512195,0
2008-12-11,4.0165,4.171,3.978,4.171,256897,0
2008-12-12,4.171,4.229,4.094,4.2095,328361,0
2008-12-15,4.229,4.229,4.0165,4.0355,313433,0
2008-12-16,4.094,4.1515,3.9585,4.1325,988257,0
2008-12-17,4.0745,4.2865,4.0745,4.2865,297918,0
2008-12-18,4.4415,4.634,4.422,4.4605,1115588,0
2008-12-19,4.5955,4.634,4.499,4.538,369423,0
2008-12-22,4.538,4.634,4.364,4.422,263218,0
2008-12-23,4.557,4.5765,4.4415,4.499,170379,0
2008-12-24,4.5955,4.5955,4.4025,4.48,49666,0
2008-12-26,4.5955,4.5955,4.422,4.48,107528,0
2008-12-29,4.5955,4.615,4.364,4.383,350390,0
2008-12-30,4.499,4.557,4.3445,4.4605,418517,0
2008-12-31,4.499,4.673,4.4415,4.654,385878,0
2009-01-02,4.731,4.8275,4.7115,4.8275,441246,0
2009-01-05,4.8275,5.0015,4.7695,4.982,467817,0
2009-01-06,5.0205,5.04,4.8855,5.0205,194592,0
2009-01-07,5.0205,5.0205,4.8275,4.924,67213,0
2009-01-08,4.9625,5.04,4.8665,5.04,317442,0
2009-01-09,5.04,5.117,4.924,5.117,223803,0
2009-01-12,5.117,5.117,4.6925,4.7505,182701,0
2009-01-13,4.6925,4.789,4.538,4.557,308602,0
2009-01-14,4.634,4.654,4.4415,4.5955,325924,0
2009-01-15,4.789,4.789,4.5955,4.6925,131029,0
2009-01-16,4.634,4.634,4.48,4.538,95592,0
2009-01-20,4.6925,4.6925,4.0165,4.4025,310819,0
2009-01-21,4.538,4.538,4.306,4.5185,108349,0
2009-01-22,4.5185,4.634,4.4415,4.615,176167,0
2009-01-23,4.48,4.5765,4.383,4.383,273957,0
2009-01-26,4.383,4.634,4.383,4.422,113811,0
2009-01-27,4.499,4.499,4.2865,4.3445,138954,0
2009-01-28,4.383,4.4605,4.2675,4.383,110047,0
2009-01-29,4.306,4.4415,4.306,4.306,118992,0
2009-01-30,4.306,4.422,4.306,4.306,106855,0
2009-02-02,4.248,4.383,4.248,4.3255,70844,0
2009-02-03,4.3255,4.538,4.3255,4.4605,114193,0
2009-02-04,4.4605,4.4605,4.3445,4.3445,121240,0
2009-02-05,4.4025,4.499,4.3255,4.422,400618,0
2009-02-06,4.538,4.557,4.422,4.499,316365,0
2009-02-09,4.5955,4.615,4.422,4.4415,110162,0
2009-02-10,4.4605,4.48,4.364,4.48,155259,0
2009-02-11,4.4605,4.5185,4.422,4.422,221499,0
2009-02-12,4.4025,4.499,4.4025,4.48,230514,0
2009-02-13,4.4415,4.4415,3.804,3.823,504360,0
2009-02-17,3.7845,3.823,3.3215,3.5145,380576,0
2009-02-18,3.4955,3.9005,3.3985,3.862,297117,0
2009-02-19,4.0355,4.0355,3.669,3.688,164789,0
2009-02-20,3.669,3.727,3.4565,3.4755,228205,0
2009-02-23,3.4955,3.4955,3.283,3.283,136588,0
2009-02-24,3.283,3.3985,3.283,3.36,116128,0
2009-02-25,3.36,3.4755,3.283,3.3215,165950,0
2009-02-26,3.283,3.5145,3.128,3.186,251769,0
2009-02-27,3.128,3.283,3.0895,3.283,162601,0
2009-03-02,3.2635,3.36,2.8965,2.8965,159122,0
2009-03-03,2.8,2.9155,2.7035,2.877,198672,0
2009-03-04,2.9155,3.186,2.9155,3.109,142535,0
2009-03-05,3.167,3.186,2.723,2.742,109858,0
2009-03-06,2.8,2.8965,2.7035,2.723,85380,0
2009-03-09,2.8,2.8,2.7035,2.723,104980,0
2009-03-10,2.8,2.877,2.723,2.858,75135,0
2009-03-11,2.7805,2.8965,2.7035,2.8385,103431,0
2009-03-12,2.877,3.0895,2.7035,2.9735,141178,0
2009-03-13,2.8965,3.3985,2.858,3.3795,173346,0
2009-03-16,3.3985,3.3985,3.2245,3.302,84322,0
2009-03-17,3.3795,3.3795,3.2245,3.2635,48898,0
2009-03-18,3.186,3.3795,3.186,3.302,84246,0
2009-03-19,3.283,3.36,3.283,3.3215,63008,0
2009-03-20,3.36,3.3795,3.186,3.186,76169,0
2009-03-23,3.2245,3.418,3.2245,3.3795,220114,0
2009-03-24,3.3985,3.437,3.302,3.3215,204406,0
2009-03-25,3.3795,3.437,3.36,3.3795,148289,0
2009-03-26,3.302,3.4565,3.302,3.3985,188229,0
2009-03-27,3.283,3.437,3.283,3.3795,273326,0
2009-03-30,3.36,3.4755,3.2245,3.4565,211224,0
2009-03-31,3.437,3.4565,3.3215,3.418,400748,0
2009-04-01,3.4565,3.4755,3.36,3.418,206388,0
2009-04-02,3.4565,3.572,3.3405,3.4755,148824,0
2009-04-03,3.3795,3.572,3.244,3.572,537177,0
2009-04-06,3.572,3.572,3.4755,3.572,138962,0
2009-04-07,3.4955,3.5915,3.4955,3.5915,244458,0
2009-04-08,3.611,3.7075,3.5915,3.611,121118,0
2009-04-09,3.6305,4.055,3.6305,3.978,293240,0
2009-04-13,4.0165,4.2095,3.978,4.2095,142930,0
2009-04-14,4.0745,4.2095,3.9585,4.094,177946,0
2009-04-15,4.1515,4.1905,4.0165,4.0165,97073,0
2009-04-16,4.0165,4.1905,4.0165,4.1325,126861,0
2009-04-17,4.229,4.248,4.113,4.1905,121094,0
2009-04-20,4.1905,4.229,4.0745,4.094,114740,0
2009-04-21,4.055,4.1515,3.9005,4.1515,121250,0
2009-04-22,4.1515,4.1515,3.862,3.8815,542787,0
2009-04-23,3.862,3.939,3.7655,3.823,95461,0
2009-04-24,3.804,3.862,3.7655,3.823,71672,0
2009-04-27,3.862,3.997,3.727,3.843,175178,0
2009-04-28,3.9585,3.9585,3.7655,3.9005,143088,0
2009-04-29,3.7845,3.939,3.7845,3.9005,169762,0
2009-04-30,4.0165,4.0355,3.862,3.9005,211609,0
2009-05-01,3.9585,4.1515,3.8815,3.997,129321,0
2009-05-04,4.113,4.1515,3.978,4.0355,147263,0
2009-05-05,4.094,4.113,4.0165,4.055,98817,0
2009-05-06,4.0355,4.094,3.978,4.0355,92932,0
2009-05-07,4.0745,4.229,4.055,4.1325,133223,0
2009-05-08,4.229,4.248,4.1325,4.1905,166489,0
2009-05-11,4.2095,4.248,4.1515,4.229,143884,0
2009-05-12,4.248,4.4025,4.1905,4.1905,138652,0
2009-05-13,4.1515,4.248,3.9585,3.978,74257,0
2009-05-14,3.997,4.0745,3.978,4.0355,154953,0
2009-05-15,4.0745,4.229,4.0165,4.1325,76008,0
2009-05-18,4.229,4.422,4.1325,4.364,141723,0
2009-05-19,4.229,4.4605,4.229,4.306,112001,0
2009-05-20,4.383,4.654,4.364,4.422,241107,0
2009-05-21,4.48,4.557,4.364,4.364,86487,0
2009-05-22,4.4415,4.7115,4.4415,4.5185,158742,0
2009-05-26,4.557,4.8665,4.557,4.789,238287,0
2009-05-27,4.8855,4.924,4.673,4.7115,160315,0
2009-05-28,4.731,4.8855,4.634,4.7505,77209,0
2009-05-29,4.7695,4.7695,4.2675,4.383,215703,0
2009-06-01,4.48,4.673,4.3445,4.538,138974,0
2009-06-02,4.7115,4.8665,4.7115,4.808,120383,0
2009-06-03,4.8275,4.8275,4.615,4.673,94064,0
2009-06-04,4.731,4.789,4.634,4.731,107933,0
2009-06-05,4.731,4.731,4.5765,4.615,90089,0
2009-06-08,4.7115,4.7115,4.499,4.634,108396,0
2009-06-09,4.7695,4.8275,4.654,4.6925,42148,0
2009-06-10,4.808,4.808,4.5765,4.654,179184,0
2009-06-11,4.7115,4.789,4.634,4.673,62473,0
2009-06-12,4.7695,4.789,4.5765,4.7505,111743,0
2009-06-15,4.789,4.789,4.538,4.5955,101020,0
2009-06-16,4.5955,4.654,4.538,4.538,88273,0
2009-06-17,4.557,4.5765,4.4605,4.538,46326,0
2009-06-18,4.499,4.499,3.8815,4.4415,321094,0
2009-06-19,4.4415,4.5185,4.364,4.48,89973,0
2009-06-22,4.0745,4.422,4.055,4.055,141083,0
2009-06-23,3.9585,4.055,3.8815,3.8815,205599,0
2009-06-24,3.9585,4.0355,3.8815,3.997,114692,0
2009-06-25,4.0355,4.055,3.9585,4.055,67296,0
2009-06-26,4.1515,4.2095,4.0745,4.171,151864,0
2009-06-29,4.1905,4.1905,4.0745,4.1515,47410,0
2009-06-30,4.094,4.171,4.0745,4.094,85283,0
2009-07-01,4.1325,4.171,4.094,4.1325,105808,0
2009-07-02,4.094,4.1325,4.055,4.113,49012,0
2009-07-06,4.055,4.094,3.9585,4.0165,111106,0
2009-07-07,4.0745,4.0745,3.9585,3.978,79844,0
2009-07-08,4.055,4.055,3.939,3.9585,118344,0
2009-07-09,3.997,3.997,3.9585,3.978,103893,0
2009-07-10,3.978,3.997,3.8815,3.9585,41866,0
2009-07-13,3.9585,4.229,3.9585,4.055,47388,0
2009-07-14,4.055,4.229,4.0355,4.2095,37418,0
2009-07-15,4.3445,4.3445,4.171,4.1905,61009,0
2009-07-16,4.229,4.248,4.171,4.171,44933,0
2009-07-17,4.248,4.615,4.1905,4.557,249295,0
2009-07-20,4.7115,5.214,4.6925,5.1365,378292,0
2009-07-21,5.214,5.3875,4.8465,5.04,401548,0
2009-07-22,5.117,5.214,4.905,5.1365,153276,0
2009-07-23,5.175,5.851,5.1555,5.793,492967,0
2009-07-24,5.7155,6.0825,5.5035,5.8125,303589,0
2009-07-27,5.928,6.6425,5.928,6.488,835930,0
2009-07-28,6.797,6.855,6.276,6.3725,608198,0
2009-07-29,6.005,6.237,5.04,6.121,563875,0
2009-07-30,6.0825,6.565,5.8895,6.4495,264991,0
2009-07-31,6.353,6.72,6.2175,6.662,444127,0
2009-08-03,6.6425,6.855,6.5265,6.855,383978,0
2009-08-04,6.855,7.0675,6.3335,6.681,487991,0
2009-08-05,6.797,7.1835,6.565,7.0865,326107,0
2009-08-06,7.125,7.222,6.7775,7.106,304191,0
2009-08-07,7.164,7.5885,7.0675,7.4535,423279,0
2009-08-10,7.4535,7.8205,7.28,7.6275,304950,0
2009-08-11,7.376,7.5885,7.1835,7.5115,405840,0
2009-08-12,7.4345,7.859,7.3375,7.7435,405220,0
2009-08-13,7.8205,7.859,7.5115,7.608,208953,0
2009-08-14,7.531,7.6855,7.415,7.666,132302,0
2009-08-17,7.4535,7.5115,7.2025,7.492,302866,0
2009-08-18,7.492,7.724,7.376,7.5115,172014,0
2009-08-19,7.3375,7.7435,7.2605,7.7435,168088,0
2009-08-20,7.724,7.8205,7.6855,7.7045,291125,0
2009-08-21,7.724,7.975,7.6855,7.8395,354773,0
2009-08-24,7.8785,8.2455,7.859,8.2455,366197,0
2009-08-25,8.2645,8.4575,8.168,8.207,312490,0
2009-08-26,8.207,8.4195,7.8395,8.11,188137,0
2009-08-27,8.052,8.4575,7.8975,8.361,291026,0
2009-08-28,8.3805,8.4575,8.1485,8.187,234091,0
2009-08-31,7.975,8.2645,7.5695,8.2455,237787,0
2009-09-01,8.284,8.342,7.936,8.052,195640,0
2009-09-02,8.0135,8.11,7.8205,8.0715,122635,0
2009-09-03,8.052,8.207,7.936,8.207,104230,0
2009-09-04,8.1295,8.226,7.917,8.207,72077,0
2009-09-08,8.187,8.3995,8.187,8.3225,125322,0
2009-09-09,8.284,8.4575,8.2645,8.3225,134830,0
2009-09-10,8.361,8.4195,8.2455,8.361,219935,0
2009-09-11,8.477,8.496,8.2645,8.2645,210751,0
2009-09-14,8.168,8.3035,8.0715,8.226,152671,0
2009-09-15,8.187,8.651,8.187,8.535,209458,0
2009-09-16,8.6315,8.6895,8.3995,8.477,147537,0
2009-09-17,8.496,8.593,8.4195,8.477,111421,0
2009-09-18,8.496,8.496,8.3035,8.3035,96172,0
2009-09-21,8.11,8.3225,8.091,8.3225,103099,0
2009-09-22,8.3225,8.5155,8.284,8.342,71191,0
2009-09-23,8.3995,8.4385,8.2455,8.2645,77137,0
2009-09-24,8.2645,8.342,7.7435,7.7435,249866,0
2009-09-25,7.7625,7.7625,7.2025,7.2605,258851,0
2009-09-28,7.241,7.5115,6.855,7.048,490253,0
2009-09-29,6.836,7.1445,6.797,7.125,229186,0
2009-09-30,7.0675,7.222,6.9325,7.1445,157970,0
2009-10-01,7.0285,7.1445,6.8165,6.836,215552,0
2009-10-02,6.9515,8.496,6.9515,7.4345,910883,0
2009-10-05,7.4535,7.492,7.1835,7.473,222666,0
2009-10-06,7.4535,7.5695,7.3375,7.396,188194,0
2009-10-07,7.3375,7.376,7.241,7.3375,165870,0
2009-10-08,7.3375,7.4345,7.241,7.3375,142313,0
2009-10-09,7.241,7.473,7.241,7.357,97704,0
2009-10-12,7.376,7.473,7.3375,7.357,61862,0
2009-10-13,7.357,7.376,7.0675,7.1445,161610,0
2009-10-14,7.299,7.666,7.28,7.666,382194,0
2009-10-15,7.7435,7.8785,7.5695,7.782,187270,0
2009-10-16,7.7625,7.801,7.647,7.6855,190031,0
2009-10-19,7.9945,8.11,7.473,7.531,473689,0
2009-10-20,7.647,7.666,6.8935,6.913,285232,0
2009-10-21,6.855,6.855,6.121,6.5265,1792758,0
2009-10-22,6.43,6.7585,6.411,6.662,262111,0
2009-10-23,6.7585,6.8745,6.662,6.7775,265949,0
2009-10-26,7.0095,7.0675,6.72,6.836,331248,0
2009-10-27,6.855,6.971,6.604,6.7585,275993,0
2009-10-28,6.739,6.739,6.4685,6.5075,213898,0
2009-10-29,6.5075,6.604,6.4495,6.565,68669,0
2009-10-30,6.565,6.739,6.4685,6.739,172221,0
2009-11-02,6.7775,6.797,6.488,6.488,148458,0
2009-11-03,6.43,6.585,6.43,6.488,117978,0
2009-11-04,6.488,6.6425,6.488,6.5075,348417,0
2009-11-05,6.662,6.971,6.604,6.8745,175952,0
2009-11-06,6.7585,7.125,6.7585,6.99,99923,0
2009-11-09,7.125,7.164,7.0865,7.1445,83086,0
2009-11-10,7.1445,7.1445,6.9325,7.0095,112991,0
2009-11-11,7.0865,7.241,7.048,7.222,247252,0
2009-11-12,7.241,7.415,7.2025,7.3375,126423,0
2009-11-13,7.415,7.415,7.3375,7.376,62347,0
2009-11-16,7.4535,7.492,7.1445,7.492,420331,0
2009-11-17,7.492,7.492,7.299,7.3375,56752,0
2009-11-18,7.28,7.299,7.2025,7.299,91751,0
2009-11-19,7.2605,7.299,7.0095,7.1835,219585,0
2009-11-20,7.125,7.2025,7.0285,7.125,206382,0
2009-11-23,7.164,7.4345,7.0675,7.4345,152206,0
2009-11-24,7.357,7.357,7.106,7.28,33822,0
2009-11-25,7.647,8.786,7.647,8.6895,1005702,0
2009-11-27,8.767,9.462,8.5155,9.307,868192,0
2009-11-30,9.23,9.616,8.9595,9.616,689787,0
2009-12-01,9.616,9.636,9.3845,9.4425,350928,0
2009-12-02,9.3845,9.539,9.2105,9.23,253350,0
2009-12-03,9.23,9.288,8.844,8.979,381249,0
2009-12-04,9.037,9.2495,8.902,9.1335,197377,0
2009-12-07,9.0755,9.4425,9.037,9.037,175221,0
2009-12-08,9.037,9.037,8.767,8.8245,115090,0
2009-12-09,8.979,8.9985,8.786,8.9595,118817,0
2009-12-10,8.9405,9.153,8.8825,8.9595,132352,0
2009-12-11,9.095,9.1335,8.9405,9.0565,79131,0
2009-12-14,9.0755,9.153,8.9405,9.0755,138708,0
2009-12-15,9.0755,9.2685,8.6895,9.153,88341,0
2009-12-16,9.1335,9.346,9.0565,9.172,86373,0
2009-12-17,9.0755,9.2685,9.0565,9.172,80096,0
2009-12-18,9.153,9.288,9.1335,9.172,80497,0
2009-12-21,9.153,9.423,9.153,9.3845,104526,0
2009-12-22,9.346,9.655,9.346,9.578,181316,0
2009-12-23,9.597,9.886,9.578,9.751,265544,0
2009-12-24,9.751,9.944,9.674,9.848,116116,0
2009-12-28,9.829,9.926,9.674,9.713,109948,0
2009-12-29,9.713,9.81,9.674,9.751,120288,0
2009-12-30,9.558,9.81,9.0755,9.636,233043,0
2009-12-31,9.674,9.848,9.4425,9.578,227653,0
2010-01-04,9.578,9.79,9.578,9.616,235299,0
2010-01-05,9.597,9.751,9.5,9.578,167411,0
2010-01-06,9.558,9.558,9.3655,9.3655,99408,0
2010-01-07,9.3655,9.5,9.0565,9.3845,192982,0
2010-01-08,9.3655,9.3845,9.172,9.1915,32670,0
2010-01-11,9.1335,9.346,9.1335,9.2685,39589,0
2010-01-12,9.2685,9.2685,9.037,9.172,145924,0
2010-01-13,9.1145,9.153,8.767,9.018,149015,0
2010-01-14,8.9595,9.2495,8.863,9.2495,59731,0
2010-01-15,9.172,9.172,8.9405,9.0755,61661,0
2010-01-19,9.037,9.1335,8.921,9.0755,74717,0
2010-01-20,9.0755,9.0755,8.8825,8.921,52156,0
2010-01-21,8.902,9.037,8.8825,8.979,63371,0
2010-01-22,8.9405,9.037,8.8825,8.902,55089,0
2010-01-25,8.902,8.921,8.863,8.902,70513,0
2010-01-26,8.8825,8.979,8.863,8.863,107317,0
2010-01-27,8.8825,8.9595,8.6895,8.8825,140028,0
2010-01-28,8.921,8.921,8.67,8.786,92610,0
2010-01-29,8.8825,8.921,8.728,8.8055,200739,0
2010-02-01,8.786,9.172,8.786,8.9595,283147,0
2010-02-02,9.018,9.172,8.9595,9.0565,62237,0
2010-02-03,8.9595,9.172,8.902,9.018,143870,0
2010-02-04,8.9405,8.9405,8.593,8.7085,177851,0
2010-02-05,8.7085,8.786,8.5155,8.7085,108302,0
2010-02-08,8.651,8.8055,8.651,8.7085,28818,0
2010-02-09,8.6895,8.8055,8.651,8.651,34829,0
2010-02-10,8.7085,8.844,8.6315,8.767,29699,0
2010-02-11,8.8245,9.037,8.786,8.979,18046,0
2010-02-12,8.9985,9.1335,8.8055,9.037,41724,0
2010-02-16,9.1335,9.1335,8.9595,9.037,22410,0
2010-02-17,8.9985,9.095,8.979,9.095,29324,0
2010-02-18,9.0755,9.1335,8.979,8.979,45169,0
2010-02-19,8.979,9.095,8.979,9.018,35724,0
2010-02-22,8.979,9.095,8.979,9.0565,19221,0
2010-02-23,9.095,9.095,8.9405,9.0565,74047,0
2010-02-24,9.037,9.2495,8.9595,9.23,58907,0
2010-02-25,9.095,9.2105,8.9985,9.153,40108,0
2010-02-26,9.153,9.2105,9.0565,9.0755,40870,0
2010-03-01,9.037,9.288,9.018,9.23,47700,0
2010-03-02,9.1915,9.462,9.1915,9.462,61188,0
2010-03-03,9.462,9.751,9.462,9.578,72317,0
2010-03-04,9.616,9.616,9.346,9.346,19137,0
2010-03-05,9.3265,9.5,9.3265,9.462,16276,0
2010-03-08,9.519,9.558,9.423,9.558,26010,0
2010-03-09,9.462,9.636,9.462,9.519,43591,0
2010-03-10,9.578,9.655,8.9985,9.404,129208,0
2010-03-11,9.307,9.519,9.2105,9.346,134152,0
2010-03-12,9.2685,9.616,9.2495,9.558,183552,0
2010-03-15,9.462,9.636,9.3845,9.616,91206,0
2010-03-16,9.558,9.674,9.558,9.578,62537,0
2010-03-17,9.636,9.906,9.616,9.868,123518,0
2010-03-18,9.79,9.886,9.674,9.868,119845,0
2010-03-19,9.886,9.983,9.81,9.868,100432,0
2010-03-22,9.751,10.002,9.713,9.983,82807,0
2010-03-23,10.041,10.196,9.906,10.138,104987,0
2010-03-24,10.079,10.524,10.079,10.273,109759,0
2010-03-25,10.35,10.504,10.215,10.234,109208,0
2010-03-26,10.33,10.35,9.926,10.157,79199,0
2010-03-29,10.099,10.37,10.041,10.157,211153,0
2010-03-30,10.157,10.215,9.926,9.964,49979,0
2010-03-31,9.926,9.944,9.655,9.848,195713,0
2010-04-01,9.944,10.196,9.906,10.138,56649,0
2010-04-05,10.079,10.273,10.022,10.273,32150,0
2010-04-06,10.273,10.428,10.099,10.253,74141,0
2010-04-07,10.196,10.37,10.118,10.33,59731,0
2010-04-08,10.196,10.408,10.118,10.33,46305,0
2010-04-09,10.253,10.389,10.118,10.33,31820,0
2010-04-12,10.157,10.292,10.079,10.273,44016,0
2010-04-13,10.273,10.311,10.099,10.273,34679,0
2010-04-14,10.33,10.466,10.273,10.35,43859,0
2010-04-15,10.292,11.2,10.176,11.084,120984,0
2010-04-16,11.103,11.161,10.872,11.122,97661,0
2010-04-19,11.026,11.374,10.814,11.258,65148,0
2010-04-20,11.392,11.972,11.392,11.895,98749,0
2010-04-21,11.972,12.532,11.952,12.474,202428,0
2010-04-22,12.879,12.879,12.165,12.339,202677,0
2010-04-23,12.339,12.551,12.088,12.146,94130,0
2010-04-26,12.165,12.358,12.165,12.242,95264,0
2010-04-27,12.146,12.3,11.991,12.088,70307,0
2010-04-28,12.01,12.3,12.01,12.262,73792,0
2010-04-29,12.3,12.628,12.281,12.474,69529,0
2010-04-30,12.532,12.571,12.126,12.204,57770,0
2010-05-03,12.184,12.474,12.184,12.397,119589,0
2010-05-04,12.281,12.3,12.049,12.184,77020,0
2010-05-05,12.049,12.184,11.876,11.991,63069,0
2010-05-06,11.779,11.914,10.639,11.277,276662,0
2010-05-07,11.258,11.837,10.929,11.335,148510,0
2010-05-10,11.702,12.068,11.374,11.721,65566,0
2010-05-11,11.316,12.474,11.316,12.242,68411,0
2010-05-12,12.358,12.571,12.358,12.455,86541,0
2010-05-13,12.358,12.59,12.358,12.474,59882,0
2010-05-14,12.455,12.455,11.779,11.991,48153,0
2010-05-17,12.01,12.108,11.508,12.088,52539,0
2010-05-18,12.108,12.358,12.108,12.204,64773,0
2010-05-19,12.088,12.184,11.412,11.76,61014,0
2010-05-20,11.47,11.566,11.122,11.412,93996,0
2010-05-21,11.2,11.76,10.987,11.45,124051,0
2010-05-24,11.354,11.74,11.354,11.566,35205,0
2010-05-25,11.354,11.354,11.006,11.258,91129,0
2010-05-26,11.238,11.663,11.141,11.219,66614,0
2010-05-27,11.316,11.702,11.296,11.566,126670,0
2010-05-28,11.47,11.644,11.277,11.508,74810,0
2010-06-01,11.354,11.876,11.354,11.489,156889,0
2010-06-02,11.489,12.108,11.45,11.991,77215,0
2010-06-03,11.952,12.3,11.74,12.108,71093,0
2010-06-04,11.991,12.204,11.586,12.068,154339,0
2010-06-07,12.165,12.339,11.721,11.721,121120,0
2010-06-08,11.682,12.088,11.392,11.895,162989,0
2010-06-09,12.068,12.262,11.586,11.605,57600,0
2010-06-10,11.837,11.991,11.721,11.933,50505,0
2010-06-11,11.74,12.01,11.605,11.972,73678,0
2010-06-14,12.146,12.281,12.03,12.088,74616,0
2010-06-15,12.146,12.242,11.914,12.068,48182,0
2010-06-16,12.068,12.146,11.779,11.837,41439,0
2010-06-17,11.895,11.895,11.45,11.489,46125,0
2010-06-18,11.432,11.489,11.296,11.374,55075,0
2010-06-21,11.47,11.47,11.103,11.141,125838,0
2010-06-22,11.18,11.335,11.026,11.103,105708,0
2010-06-23,11.103,11.335,11.103,11.2,101128,0
2010-06-24,11.335,11.528,11.122,11.141,90970,0
2010-06-25,11.219,11.45,11.219,11.296,85647,0
2010-06-28,11.296,11.374,11.103,11.18,70460,0
2010-06-29,11.006,11.084,10.89,10.89,89545,0
2010-06-30,10.91,11.238,10.581,11.103,203106,0
2010-07-01,11.2,11.277,10.814,11.18,143575,0
2010-07-02,10.639,11.238,10.581,11.064,208595,0
2010-07-06,11.141,11.45,11.026,11.064,116864,0
2010-07-07,11.006,11.161,10.929,11.084,39590,0
2010-07-08,11.161,11.258,11.103,11.141,49872,0
2010-07-09,11.219,11.374,11.219,11.296,55490,0
2010-07-12,11.219,11.374,11.141,11.277,80625,0
2010-07-13,11.374,11.47,11.258,11.296,60646,0
2010-07-14,11.2,11.374,11.084,11.141,40455,0
2010-07-15,11.18,11.18,10.949,11.064,48853,0
2010-07-16,10.987,11.103,10.852,10.91,105315,0
2010-07-19,10.852,10.91,10.543,10.814,77950,0
2010-07-20,10.717,10.929,10.678,10.814,46760,0
2010-07-21,10.736,10.91,10.698,10.775,117290,0
2010-07-22,10.872,10.949,10.814,10.89,89427,0
2010-07-23,10.89,10.91,10.698,10.89,125067,0
2010-07-26,10.89,11.161,10.775,10.794,100782,0
2010-07-27,10.91,11.026,10.62,10.698,49794,0
2010-07-28,10.659,11.084,10.659,10.852,58922,0
2010-07-29,10.872,10.872,10.581,10.62,81951,0
2010-07-30,10.524,11.084,10.524,11.045,104445,0
2010-08-02,11.103,11.238,10.987,11.045,59117,0
2010-08-03,11.045,11.103,10.833,10.949,98441,0
2010-08-04,10.949,11.316,10.949,11.141,82379,0
2010-08-05,11.141,11.296,10.89,11.161,164238,0
2010-08-06,11.122,11.258,11.026,11.238,57334,0
2010-08-09,11.316,11.316,11.161,11.2,35524,0
2010-08-10,11.161,11.296,10.987,11.18,44403,0
2010-08-11,10.987,11.161,10.756,10.987,177313,0
2010-08-12,10.833,11.122,10.833,10.929,66092,0
2010-08-13,10.929,11.026,10.814,10.91,66163,0
2010-08-16,10.89,11.064,10.698,11.026,44663,0
2010-08-17,11.122,11.18,11.084,11.103,39648,0
2010-08-18,11.045,11.296,11.026,11.141,42845,0
2010-08-19,11.122,11.161,10.833,10.852,41770,0
2010-08-20,10.814,10.89,10.659,10.794,102411,0
2010-08-23,10.814,10.89,10.581,10.659,65657,0
2010-08-24,10.543,10.736,10.35,10.562,53362,0
2010-08-25,10.466,10.678,10.428,10.659,63301,0
2010-08-26,10.659,11.006,10.62,10.91,92138,0
2010-08-27,11.006,11.296,10.872,11.064,79829,0
2010-08-30,11.006,11.122,10.852,11.006,33441,0
2010-08-31,11.045,11.238,11.006,11.122,63516,0
2010-09-01,11.238,11.238,11.006,11.161,32967,0
2010-09-02,11.238,11.432,11.18,11.277,72843,0
2010-09-03,11.432,11.548,11.141,11.508,44618,0
2010-09-07,11.528,11.837,11.508,11.624,123336,0
2010-09-08,11.682,11.837,11.663,11.798,75725,0
2010-09-09,11.876,12.204,11.74,12.068,59217,0
2010-09-10,12.049,12.242,12.049,12.184,31040,0
2010-09-13,12.262,12.532,12.223,12.377,61850,0
2010-09-14,12.377,12.494,12.281,12.281,50323,0
2010-09-15,12.204,12.32,12.088,12.3,27776,0
2010-09-16,12.223,12.223,11.779,11.972,53793,0
2010-09-17,11.914,12.01,11.586,11.895,43608,0
2010-09-20,11.876,12.108,11.856,12.049,45591,0
2010-09-21,11.972,12.281,11.952,12.146,63472,0
2010-09-22,12.068,12.281,11.933,11.991,38112,0
2010-09-23,11.876,12.088,11.74,11.74,177103,0
2010-09-24,11.74,12.204,11.721,12.088,43361,0
2010-09-27,12.01,12.242,11.991,12.068,40101,0
2010-09-28,12.01,12.3,12.01,12.165,34247,0
2010-09-29,12.165,12.262,11.972,12.184,40342,0
2010-09-30,12.204,12.281,11.914,12.146,45555,0
2010-10-01,12.165,12.242,11.895,11.933,44472,0
2010-10-04,11.856,11.933,11.605,11.702,50941,0
2010-10-05,11.798,11.798,11.624,11.682,41686,0
2010-10-06,11.624,11.74,11.374,11.508,74986,0
2010-10-07,11.586,11.586,11.374,11.392,32320,0
2010-10-08,11.354,11.508,11.238,11.412,37783,0
2010-10-11,11.374,11.644,11.354,11.392,30042,0
2010-10-12,11.277,11.489,11.258,11.296,54137,0
2010-10-13,11.392,11.392,11.238,11.354,27235,0
2010-10-14,11.296,11.432,11.18,11.18,23010,0
2010-10-15,11.296,11.296,11.064,11.18,166531,0
2010-10-18,11.045,11.18,10.775,10.833,106187,0
2010-10-19,10.717,10.949,10.678,10.736,62698,0
2010-10-20,10.833,10.968,10.775,10.814,33610,0
2010-10-21,11.006,11.045,10.678,10.756,79831,0
2010-10-22,10.756,10.756,10.62,10.678,25029,0
2010-10-25,10.698,10.89,10.543,10.62,50249,0
2010-10-26,10.581,10.678,10.504,10.524,107612,0
2010-10-27,10.524,10.581,10.311,10.486,61415,0
2010-10-28,10.62,10.872,10.486,10.601,108861,0
2010-10-29,10.562,10.91,10.562,10.814,93191,0
2010-11-01,10.929,11.122,10.91,10.987,98883,0
2010-11-02,11.045,11.296,11.045,11.141,72357,0
2010-11-03,11.2,11.277,10.814,10.949,73418,0
2010-11-04,11.084,11.122,10.872,10.987,76153,0
2010-11-05,10.929,10.987,10.794,10.794,34362,0
2010-11-08,10.814,11.238,10.814,11.141,74430,0
2010-11-09,11.258,11.258,10.968,11.006,38099,0
2010-11-10,10.968,11.026,10.89,10.968,74134,0
2010-11-11,10.987,11.335,10.91,11.219,367111,0
2010-11-12,11.258,11.354,11.219,11.335,149457,0
2010-11-15,11.432,11.721,11.316,11.489,93919,0
2010-11-16,11.489,11.624,11.296,11.47,166268,0
2010-11-17,11.489,11.528,11.335,11.412,24250,0
2010-11-18,11.432,11.489,11.392,11.432,91608,0
2010-11-19,11.432,11.489,11.392,11.47,72070,0
2010-11-22,11.277,11.47,11.258,11.335,40632,0
2010-11-23,11.238,11.316,11.122,11.258,41575,0
2010-11-24,11.238,11.586,11.141,11.316,40420,0
2010-11-26,11.296,11.489,11.277,11.412,20531,0
2010-11-29,11.432,11.644,11.374,11.624,57075,0
2010-11-30,11.508,11.682,11.47,11.682,44617,0
2010-12-01,11.876,12.146,11.837,11.991,143537,0
2010-12-02,11.991,12.184,11.837,12.088,111130,0
2010-12-03,12.088,12.204,12.049,12.184,58529,0
2010-12-06,12.126,12.223,12.049,12.204,48972,0
2010-12-07,12.262,12.262,12.049,12.165,133208,0
2010-12-08,12.358,12.494,12.184,12.494,90744,0
2010-12-09,12.474,12.899,12.281,12.86,91272,0
2010-12-10,12.937,12.996,12.706,12.918,99390,0
2010-12-13,12.957,13.247,12.937,13.054,98649,0
2010-12-14,13.131,13.131,12.686,12.86,101426,0
2010-12-15,12.879,13.092,12.86,13.092,72778,0
2010-12-16,13.072,13.188,12.918,13.131,45007,0
2010-12-17,13.092,13.42,13.054,13.324,189257,0
2010-12-20,13.17,13.517,13.17,13.478,54686,0
2010-12-21,13.478,13.478,13.247,13.266,50256,0
2010-12-22,13.324,13.382,13.188,13.285,37367,0
2010-12-23,13.362,13.439,13.17,13.382,88949,0
2010-12-27,13.382,13.922,13.17,13.845,125562,0
2010-12-28,13.806,13.942,13.652,13.806,60208,0
2010-12-29,13.729,13.942,13.556,13.826,64919,0
2010-12-30,13.845,14.038,13.691,13.826,103573,0
2010-12-31,14.019,14.482,14,14.154,386938,0
2011-01-03,14.405,15.235,14.25,15.081,313789,0
2011-01-04,15.197,15.197,14.926,15.197,263814,0
2011-01-05,15.254,15.448,15.1,15.274,171753,0
2011-01-06,15.313,15.352,14.965,15.254,110477,0
2011-01-07,15.313,15.332,15.062,15.119,41965,0
2011-01-10,15.023,15.448,14.946,15.448,85853,0
2011-01-11,15.448,16.085,15.37,16.085,171512,0
2011-01-12,16.201,16.742,16.182,16.413,270073,0
2011-01-13,16.413,16.413,16.24,16.316,211470,0
2011-01-14,16.278,16.278,15.776,15.93,85716,0
2011-01-18,15.795,15.834,15.158,15.274,127410,0
2011-01-19,14.888,15.062,13.845,13.922,399332,0
2011-01-20,13.98,13.98,13.266,13.652,204475,0
2011-01-21,13.594,14.154,13.556,13.98,201654,0
2011-01-24,13.845,14,13.671,13.729,119887,0
2011-01-25,13.652,13.691,13.343,13.556,161300,0
2011-01-26,13.497,13.748,13.497,13.671,55423,0
2011-01-27,13.691,13.748,13.458,13.517,68065,0
2011-01-28,13.517,14,13.382,13.942,123240,0
2011-01-31,13.884,13.884,13.382,13.517,177121,0
2011-02-01,13.517,13.884,13.458,13.768,140135,0
2011-02-02,13.768,13.903,13.594,13.845,85594,0
2011-02-03,13.884,13.884,13.594,13.71,42768,0
2011-02-04,13.787,13.864,13.652,13.729,82044,0
2011-02-07,13.671,13.787,13.556,13.632,74509,0
2011-02-08,13.575,13.671,13.536,13.652,116142,0
2011-02-09,13.131,13.729,13.131,13.517,135005,0
2011-02-10,13.632,13.71,13.439,13.614,297703,0
2011-02-11,13.536,13.671,13.458,13.556,80024,0
2011-02-14,13.478,13.517,12.976,13.015,257314,0
2011-02-15,12.937,12.996,12.725,12.918,82567,0
2011-02-16,12.879,13.845,12.821,13.845,209651,0
2011-02-18,14.116,14.135,13.401,13.478,45029,0
2011-02-22,13.401,13.401,13.054,13.072,54660,0
2011-02-23,12.821,13.15,12.474,12.609,165825,0
2011-02-24,12.59,12.957,12.551,12.86,130340,0
2011-02-25,12.937,13.227,12.899,13.208,22470,0
2011-02-28,13.304,13.304,12.764,13.034,56682,0
2011-03-01,12.899,12.976,12.706,12.821,159311,0
2011-03-02,12.976,13.266,12.802,13.188,64345,0
2011-03-03,13.266,13.652,13.131,13.458,69025,0
2011-03-04,13.439,13.71,13.439,13.575,98814,0
2011-03-07,13.632,13.884,13.536,13.826,83978,0
2011-03-08,13.884,13.884,13.614,13.806,45720,0
2011-03-09,13.787,13.787,13.497,13.575,53855,0
2011-03-10,13.478,13.671,13.15,13.15,72675,0
2011-03-11,13.131,13.439,13.054,13.304,46856,0
2011-03-14,13.072,13.343,12.937,12.937,58820,0
2011-03-15,12.764,13.054,12.512,12.821,71940,0
2011-03-16,12.996,12.996,12.725,12.783,47093,0
2011-03-17,12.937,13.131,12.783,12.899,44243,0
2011-03-18,12.976,13.362,12.899,12.996,55551,0
2011-03-21,13.092,13.343,12.937,13.17,28745,0
2011-03-22,13.131,13.188,12.937,12.996,18641,0
2011-03-23,12.937,13.458,12.937,13.401,278240,0
2011-03-24,13.401,13.671,13.401,13.594,110014,0
2011-03-25,13.614,13.652,13.382,13.614,135169,0
2011-03-28,13.536,13.845,13.227,13.517,183843,0
2011-03-29,13.439,13.497,12.821,13.072,112700,0
2011-03-30,13.092,13.614,13.015,13.362,42323,0
2011-03-31,13.304,13.42,13.247,13.42,12429,0
2011-04-01,13.439,14.096,13.382,14.019,93546,0
2011-04-04,13.903,13.98,13.632,13.845,35604,0
2011-04-05,13.787,14.019,13.71,13.961,34983,0
2011-04-06,14.038,14.038,13.864,13.98,20560,0
2011-04-07,13.961,14.058,13.845,14,87554,0
2011-04-08,14.424,15.93,14.347,15.119,908336,0
2011-04-11,14.734,15.274,14.694,14.965,51888,0
2011-04-12,15.119,15.332,14.965,15.197,42157,0
2011-04-13,15.294,15.66,15.216,15.352,50967,0
2011-04-14,15.294,15.467,15.119,15.294,47889,0
2011-04-15,15.216,15.216,14.868,15.062,30103,0
2011-04-18,14.965,15.119,14.579,14.907,55096,0
2011-04-19,15.023,15.023,14.694,14.753,22890,0
2011-04-20,14.888,15.158,14.792,15.139,21965,0
2011-04-21,15.004,15.216,14.694,14.907,62578,0
2011-04-25,14.83,15.139,14.366,14.424,51358,0
2011-04-26,14.521,14.675,13.942,14.463,128007,0
2011-04-27,14.405,15.834,14.405,15.274,294622,0
2011-04-28,15.294,15.93,15.139,15.737,615293,0
2011-04-29,15.737,15.853,15.41,15.737,118142,0
2011-05-02,15.795,15.814,15.486,15.583,31173,0
2011-05-03,15.776,17.128,15.737,16.452,584321,0
2011-05-04,16.24,16.452,15.254,15.332,213484,0
2011-05-05,14.907,15.274,14.675,14.753,72052,0
2011-05-06,14.926,14.946,14.675,14.772,56722,0
2011-05-09,14.81,15.042,14.618,14.946,45015,0
2011-05-10,15.004,15.023,14.618,14.868,25637,0
2011-05-11,14.849,15.023,14.694,14.888,55192,0
2011-05-12,14.792,15.235,14.656,15.216,42219,0
2011-05-13,15.158,15.254,14.83,15.004,50482,0
2011-05-16,14.868,14.868,14.135,14.174,103786,0
2011-05-17,14.058,14.366,13.922,14.308,78859,0
2011-05-18,14.289,14.347,14.212,14.328,90828,0
2011-05-19,14.386,14.675,14.27,14.579,153054,0
2011-05-20,14.424,14.521,14.27,14.463,133548,0
2011-05-23,14.25,14.56,14.25,14.366,74316,0
2011-05-24,14.366,14.54,14,14,112723,0
2011-05-25,14,14.289,13.98,14.231,163245,0
2011-05-26,14.231,14.328,14.038,14.038,30445,0
2011-05-27,14.116,14.174,13.98,14.174,32770,0
2011-05-31,14.25,14.656,14.25,14.482,133466,0
2011-06-01,14.444,14.734,14.366,14.618,117224,0
2011-06-02,14.54,14.83,14.482,14.792,32411,0
2011-06-03,14.579,15.042,14.482,14.946,50331,0
2011-06-06,14.694,15.023,14.694,14.907,87623,0
2011-06-07,15.023,15.023,14.444,14.792,67236,0
2011-06-08,14.734,14.753,14.463,14.482,26369,0
2011-06-09,14.56,14.772,14.328,14.598,36913,0
2011-06-10,14.521,14.675,14.25,14.289,41673,0
2011-06-13,14.289,14.521,13.439,13.517,140856,0
2011-06-14,13.575,13.575,13.072,13.111,176146,0
2011-06-15,13.034,13.556,13.015,13.458,81276,0
2011-06-16,13.458,13.478,13.208,13.42,37776,0
2011-06-17,13.458,13.458,12.918,13.034,95825,0
2011-06-20,12.976,13.382,12.764,13.343,48105,0
2011-06-21,13.575,13.614,13.478,13.536,71288,0
2011-06-22,13.536,13.768,13.227,13.439,249393,0
2011-06-23,13.343,13.864,13.188,13.652,72394,0
2011-06-24,13.845,13.845,13.497,13.575,54705,0
2011-06-27,13.517,13.845,13.42,13.787,43241,0
2011-06-28,13.768,13.864,13.671,13.768,62489,0
2011-06-29,13.845,13.864,13.671,13.787,39370,0
2011-06-30,13.806,13.961,13.71,13.922,67726,0
2011-07-01,13.922,14.212,13.826,13.864,76625,0
2011-07-05,13.942,14.25,13.556,14.154,47105,0
2011-07-06,14.135,14.27,14.019,14.096,85781,0
2011-07-07,14.116,14.154,13.922,14.096,80657,0
2011-07-08,14.058,14.135,13.98,14.116,18933,0
2011-07-11,14.019,14.038,13.884,13.98,52083,0
2011-07-12,13.922,14.058,13.922,14,53158,0
2011-07-13,14,14.096,13.768,13.826,79295,0
2011-07-14,13.922,13.961,13.729,13.787,35309,0
2011-07-15,13.748,13.884,13.671,13.691,17866,0
2011-07-18,13.632,13.691,13.439,13.632,53197,0
2011-07-19,13.748,13.787,13.343,13.458,109508,0
2011-07-20,13.517,13.517,13.247,13.285,35091,0
2011-07-21,13.285,13.324,12.918,13.188,33225,0
2011-07-22,13.15,13.227,13.072,13.072,55906,0
2011-07-25,12.937,13.072,12.879,12.899,60633,0
2011-07-26,12.879,12.937,12.744,12.86,78998,0
2011-07-27,12.841,12.996,12.841,12.879,98757,0
2011-07-28,12.686,13.517,12.686,13.401,139031,0
2011-07-29,13.343,13.401,12.879,13.208,131745,0
2011-08-01,13.343,13.652,13.054,13.092,53035,0
2011-08-02,12.918,13.092,12.551,12.59,89543,0
2011-08-03,12.551,12.841,12.32,12.744,212440,0
2011-08-04,12.512,12.648,12.126,12.242,98607,0
2011-08-05,12.3,12.455,11.798,12.204,89951,0
2011-08-08,11.914,11.952,10.33,10.91,608419,0
2011-08-09,10.929,11.392,10.717,11.103,266219,0
2011-08-10,10.89,11.45,10.62,11.258,158174,0
2011-08-11,11.335,11.818,11.219,11.721,49003,0
2011-08-12,11.74,11.74,11.296,11.432,68072,0
2011-08-15,11.47,11.952,11.392,11.914,33573,0
2011-08-16,11.856,12.628,11.74,12.494,156316,0
2011-08-17,12.494,12.551,12.049,12.165,28131,0
2011-08-18,11.914,11.914,11.682,11.74,100109,0
2011-08-19,11.624,12.165,11.586,11.895,203254,0
2011-08-22,12.146,12.146,11.779,11.876,152526,0
2011-08-23,11.876,12.049,11.837,11.991,72970,0
2011-08-24,11.952,12.068,11.856,12.049,72388,0
2011-08-25,12.068,12.242,11.914,11.972,46422,0
2011-08-26,12.03,12.416,11.952,12.416,14634,0
2011-08-29,12.494,14.54,12.494,13.903,1312194,0
2011-08-30,14.058,14.289,13.517,13.961,328136,0
2011-08-31,13.961,14.154,13.729,13.961,92131,0
2011-09-01,14.038,14.502,14.019,14.038,138853,0
2011-09-02,13.98,14,13.671,13.768,102434,0
2011-09-06,13.594,13.787,13.382,13.71,103148,0
2011-09-07,13.884,13.942,13.691,13.748,149864,0
2011-09-08,13.632,14.077,13.614,13.787,67872,0
2011-09-09,13.632,13.826,13.401,13.478,75431,0
2011-09-12,13.458,13.71,13.343,13.439,86608,0
2011-09-13,13.556,14.192,13.556,14.058,114029,0
2011-09-14,14.212,14.212,13.845,14.096,62523,0
2011-09-15,14.25,14.579,14.058,14.502,74492,0
2011-09-16,14.502,14.734,14.347,14.618,62897,0
2011-09-19,14.482,14.579,14.212,14.386,64750,0
2011-09-20,14,14.521,14,14.386,86725,0
2011-09-21,14.424,14.521,13.922,13.942,139245,0
2011-09-22,13.71,14.27,13.556,14.019,117590,0
2011-09-23,14,14.192,13.922,14.154,92019,0
2011-09-26,14.135,14.482,13.864,14.386,113296,0
2011-09-27,14.482,14.734,14.308,14.598,86775,0
2011-09-28,14.386,14.637,14.077,14.096,93738,0
2011-09-29,14.212,14.347,13.478,13.768,104948,0
2011-09-30,13.556,14.174,13.517,14.116,69802,0
2011-10-03,13.961,14.289,13.439,13.439,81370,0
2011-10-04,13.42,13.536,12.783,13.478,267298,0
2011-10-05,13.556,13.787,13.401,13.768,37495,0
2011-10-06,13.884,13.98,13.517,13.671,155678,0
2011-10-07,13.768,13.787,13.362,13.517,43957,0
2011-10-10,13.691,13.806,13.401,13.748,31007,0
2011-10-11,13.671,13.691,13.188,13.227,34846,0
2011-10-12,13.556,13.575,13.304,13.324,18835,0
2011-10-13,13.034,13.536,13.034,13.478,17078,0
2011-10-14,13.517,13.575,13.439,13.517,16743,0
2011-10-17,13.478,13.517,13.15,13.497,34509,0
2011-10-18,13.517,13.729,13.362,13.497,119051,0
2011-10-19,13.536,13.536,13.034,13.285,28916,0
2011-10-20,12.764,13.227,12.764,13.17,37043,0
2011-10-21,13.343,13.458,13.131,13.439,17917,0
2011-10-24,13.458,13.497,13.266,13.478,43829,0
2011-10-25,13.458,13.478,13.247,13.362,43923,0
2011-10-26,13.439,13.497,13.072,13.458,33219,0
2011-10-27,13.748,13.748,13.324,13.517,44891,0
2011-10-28,13.536,13.594,13.247,13.556,33413,0
2011-10-31,13.556,13.556,13.227,13.439,41357,0
2011-11-01,12.744,13.632,12.744,13.247,58319,0
2011-11-02,13.42,13.845,13.227,13.401,100551,0
2011-11-03,13.787,13.787,13.072,13.748,50785,0
2011-11-04,13.632,13.729,13.439,13.671,31867,0
2011-11-07,13.671,13.845,13.556,13.729,32536,0
2011-11-08,13.768,13.961,13.556,13.942,37018,0
2011-11-09,13.71,13.864,13.594,13.652,47902,0
2011-11-10,13.71,13.826,13.652,13.826,19622,0
2011-11-11,13.748,13.922,13.729,13.806,9119,0
2011-11-14,13.71,13.903,13.614,13.748,23109,0
2011-11-15,13.71,13.864,13.652,13.768,43055,0
2011-11-16,13.632,13.748,13.382,13.556,21284,0
2011-11-17,13.575,13.768,13.208,13.247,50973,0
2011-11-18,13.266,13.729,13.034,13.632,65351,0
2011-11-21,13.458,13.652,13.343,13.401,51283,0
2011-11-22,13.401,13.517,13.247,13.247,43940,0
2011-11-23,13.188,13.227,12.957,12.957,32627,0
2011-11-25,12.957,13.458,12.918,13.439,29458,0
2011-11-28,13.768,13.845,13.439,13.556,40842,0
2011-11-29,13.556,13.556,12.918,13.092,65742,0
2011-11-30,13.072,13.401,12.841,13.285,92939,0
2011-12-01,13.304,13.556,12.996,13.266,75681,0
2011-12-02,13.343,13.439,13.034,13.208,44020,0
2011-12-05,13.15,13.362,13.015,13.266,48737,0
2011-12-06,13.227,13.227,13.034,13.092,29755,0
2011-12-07,12.918,13.111,12.783,13.015,69729,0
2011-12-08,12.86,12.996,12.609,12.686,40521,0
2011-12-09,12.59,13.092,12.59,13.015,24705,0
2011-12-12,12.937,12.937,12.706,12.86,41903,0
2011-12-13,12.86,12.957,12.744,12.744,25533,0
2011-12-14,12.725,12.725,12.436,12.494,42298,0
2011-12-15,12.551,12.706,12.281,12.551,173109,0
2011-12-16,12.571,12.918,12.512,12.764,199696,0
2011-12-19,12.725,12.937,12.474,12.551,100216,0
2011-12-20,12.764,13.439,12.551,13.247,166494,0
2011-12-21,13.285,14.289,13.285,14.058,109701,0
2011-12-22,14.116,14.656,13.536,14.366,83383,0
2011-12-23,14.463,14.463,13.884,13.98,29404,0
2011-12-27,14,14.386,13.942,14.386,15556,0
2011-12-28,14.135,14.347,13.864,14.019,62584,0
2011-12-29,14,14.096,13.632,13.806,39361,0
2011-12-30,13.729,14,13.58,13.903,43403,0
2012-01-03,14.135,14.154,13.632,13.652,91357,0
2012-01-04,13.71,13.942,13.652,13.942,20995,0
2012-01-05,13.42,13.826,13.42,13.614,19308,0
2012-01-06,13.614,13.691,13.439,13.556,17320,0
2012-01-09,13.517,13.632,13.42,13.632,8132,0
2012-01-10,13.71,13.71,13.478,13.517,18564,0
2012-01-11,13.478,13.691,13.324,13.517,60985,0
2012-01-12,13.517,13.671,13.266,13.614,31280,0
2012-01-13,13.517,13.671,13.42,13.439,43424,0
2012-01-17,13.614,13.691,13.324,13.324,37023,0
2012-01-18,13.42,13.556,13.304,13.556,64654,0
2012-01-19,13.517,13.536,13.17,13.247,27703,0
2012-01-20,13.247,13.343,13.054,13.15,25236,0
2012-01-23,13.42,13.42,13.034,13.072,11598,0
2012-01-24,13.072,13.382,12.937,13.324,14756,0
2012-01-25,13.247,13.517,13.188,13.458,13697,0
2012-01-26,13.382,13.497,13.247,13.247,15103,0
2012-01-27,13.324,13.517,13.131,13.188,35984,0
2012-01-30,13.208,13.614,13.111,13.478,33298,0
2012-01-31,13.478,13.826,13.439,13.536,48467,0
2012-02-01,13.536,13.748,13.362,13.42,25664,0
2012-02-02,13.458,13.729,13.401,13.691,41668,0
2012-02-03,13.768,13.826,13.517,13.826,163118,0
2012-02-06,13.806,14.849,13.768,14.772,125053,0
2012-02-07,14.714,14.888,14.386,14.637,34173,0
2012-02-08,14.656,14.772,14.482,14.656,21409,0
2012-02-09,14.81,15.062,14.734,15.042,57824,0
2012-02-10,14.926,14.984,14.502,14.714,36194,0
2012-02-13,14.849,15.062,14.734,14.946,26028,0
2012-02-14,14.849,14.984,14.772,14.81,43647,0
2012-02-15,14.849,15.081,14.753,14.965,96982,0
2012-02-16,14.907,15.216,14.907,15.119,41699,0
2012-02-17,15.1,15.545,15.062,15.467,307071,0
2012-02-21,15.506,15.506,15.158,15.216,31317,0
2012-02-22,15.042,15.235,14.926,15.197,266987,0
2012-02-23,15.486,15.486,15.1,15.177,29832,0
2012-02-24,15.042,15.216,14.965,15.1,53655,0
2012-02-27,15.139,15.139,14.772,14.946,31729,0
2012-02-28,14.907,14.907,14.618,14.772,51185,0
2012-02-29,14.81,14.868,14.579,14.637,35662,0
2012-03-01,14.868,15.352,14.868,14.965,129645,0
2012-03-02,14.734,14.984,14.27,14.328,43578,0
2012-03-05,14.308,14.308,13.439,13.575,103525,0
2012-03-06,13.517,13.826,13.208,13.671,90092,0
2012-03-07,13.71,13.806,13.536,13.671,25790,0
2012-03-08,13.768,13.942,13.652,13.922,33994,0
2012-03-09,13.922,14.192,13.884,14.192,23302,0
2012-03-12,14.174,14.27,13.961,14.116,72956,0
2012-03-13,14.192,14.192,13.961,14.077,25743,0
2012-03-14,14.096,14.289,13.884,14.038,29862,0
2012-03-15,14.463,14.463,13.961,14.135,21141,0
2012-03-16,14.058,14.116,13.826,14,62504,0
2012-03-19,14.174,14.366,13.961,14.231,26105,0
2012-03-20,14.192,14.192,13.903,14.019,18329,0
2012-03-21,14.019,14.058,13.826,14,22930,0
2012-03-22,14,14,13.575,13.748,38759,0
2012-03-23,13.845,13.903,13.71,13.768,46525,0
2012-03-26,13.903,14.058,13.768,14.058,56457,0
2012-03-27,14.116,14.154,13.729,13.864,54292,0
2012-03-28,13.826,14.019,13.671,14.019,46069,0
2012-03-29,14,14.019,13.691,13.864,22262,0
2012-03-30,13.806,13.903,13.42,13.517,25794,0
2012-04-02,13.478,13.536,13.034,13.266,107918,0
2012-04-03,13.266,13.266,13.054,13.266,33542,0
2012-04-04,13.131,13.131,12.976,13.054,20068,0
2012-04-05,13.208,13.208,12.744,12.957,46175,0
2012-04-09,12.783,12.821,12.628,12.686,17181,0
2012-04-10,12.918,12.976,12.416,12.416,47934,0
2012-04-11,12.551,13.227,12.416,13.034,385022,0
2012-04-12,13.092,13.111,12.59,12.648,69460,0
2012-04-13,12.725,13.748,12.59,13.517,247081,0
2012-04-16,13.343,13.458,13.015,13.188,75374,0
2012-04-17,13.188,13.671,13.092,13.458,47284,0
2012-04-18,13.458,13.536,13.247,13.304,33813,0
2012-04-19,13.382,13.71,13.362,13.575,33645,0
2012-04-20,13.575,13.806,13.517,13.748,36550,0
2012-04-23,13.652,13.768,13.42,13.575,39161,0
2012-04-24,13.517,13.575,13.188,13.458,65001,0
2012-04-25,13.594,13.594,13.131,13.247,46301,0
2012-04-26,13.208,13.401,12.86,13.208,42964,0
2012-04-27,13.17,13.208,12.996,13.15,76172,0
2012-04-30,13.17,13.17,12.744,12.86,27717,0
2012-05-01,12.841,13.131,12.706,13.054,111794,0
2012-05-02,12.802,13.111,12.802,13.111,43564,0
2012-05-03,13.015,13.015,12.474,12.512,224177,0
2012-05-04,12.532,12.609,12.184,12.281,31262,0
2012-05-07,12.184,12.512,11.876,12.32,293598,0
2012-05-08,12.32,12.339,12.01,12.242,41646,0
2012-05-09,12.262,12.416,12.049,12.204,108961,0
2012-05-10,12.223,12.32,12.088,12.242,15535,0
2012-05-11,12.86,12.86,12.204,12.358,30896,0
2012-05-14,12.242,12.416,12.126,12.397,30966,0
2012-05-15,12.436,12.86,12.436,12.821,153444,0
2012-05-16,12.764,13.034,12.725,12.918,64330,0
2012-05-17,12.996,13.131,12.725,12.725,37867,0
2012-05-18,12.841,13.072,12.764,12.937,78777,0
2012-05-21,12.918,13.247,12.841,12.937,36839,0
2012-05-22,12.957,13.034,12.841,13.015,33277,0
2012-05-23,13.034,13.632,13.034,13.575,93438,0
2012-05-24,13.671,14.019,13.458,14,114218,0
2012-05-25,14.231,14.637,13.98,14.637,310260,0
2012-05-29,14.675,14.849,14.289,14.675,175146,0
2012-05-30,14.482,14.637,14.328,14.637,130380,0
2012-05-31,14.618,14.694,14.444,14.694,40773,0
2012-06-01,14.502,14.656,14.25,14.618,85702,0
2012-06-04,14.772,14.772,14.424,14.618,28409,0
2012-06-05,14.656,15.467,14.656,15.352,167696,0
2012-06-06,15.41,15.641,14.714,15.004,430069,0
2012-06-07,15.1,15.1,14.656,14.714,99031,0
2012-06-08,14.579,14.714,14.482,14.714,72781,0
2012-06-11,14.714,14.714,14.386,14.502,146048,0
2012-06-12,14.463,14.618,14.27,14.579,36405,0
2012-06-13,14.502,14.753,14.444,14.598,30503,0
2012-06-14,14.54,14.849,14.347,14.502,26222,0
2012-06-15,14.56,14.675,14.366,14.656,54387,0
2012-06-18,14.56,14.772,14.56,14.675,34966,0
2012-06-19,14.753,14.888,14.598,14.734,115211,0
2012-06-20,14.675,14.888,14.598,14.792,31689,0
2012-06-21,14.772,15.158,14.753,14.83,41461,0
2012-06-22,14.83,14.984,14.656,14.907,31960,0
2012-06-25,14.81,14.849,14.637,14.714,19841,0
2012-06-26,14.618,15.042,14.618,14.907,66678,0
2012-06-27,15.023,15.216,14.868,15.004,45328,0
2012-06-28,14.926,15.023,14.656,14.926,34305,0
2012-06-29,15.177,15.216,14.618,14.714,33856,0
2012-07-02,14.714,15.216,14.521,15.062,227443,0
2012-07-03,15.081,15.197,14.965,15.023,28643,0
2012-07-05,15.004,15.1,14.598,14.714,283227,0
2012-07-06,14.714,14.792,14.482,14.618,29670,0
2012-07-09,14.54,14.907,14.521,14.618,969988,0
2012-07-10,14.694,15.158,14.656,15.1,99240,0
2012-07-11,15.023,15.216,14.83,15.119,67509,0
2012-07-12,15.042,15.177,14.792,15.139,47737,0
2012-07-13,15.158,15.158,14.965,15.023,29794,0
2012-07-16,15.042,15.41,14.946,15.313,99380,0
2012-07-17,15.563,16.182,15.332,16.046,243578,0
2012-07-18,15.892,16.423,15.892,16.298,73014,0
2012-07-19,16.259,16.298,16.201,16.22,37636,0
2012-07-20,16.124,16.316,15.912,16.259,123970,0
2012-07-23,16.104,16.22,15.795,16.065,89569,0
2012-07-24,15.988,16.316,15.988,16.046,175409,0
2012-07-25,15.95,16.278,15.892,16.104,155751,0
2012-07-26,16.027,16.49,15.873,16.298,167267,0
2012-07-27,15.95,16.452,15.95,16.298,121376,0
2012-07-30,16.22,16.452,15.969,16.278,89042,0
2012-07-31,16.201,16.49,16.162,16.201,91557,0
2012-08-01,16.201,16.452,16.182,16.24,129304,0
2012-08-02,15.873,16.606,15.873,16.201,297531,0
2012-08-03,16.008,16.22,15.545,15.834,235341,0
2012-08-06,15.853,16.201,15.718,15.757,81907,0
2012-08-07,15.853,15.912,15.428,15.448,84474,0
2012-08-08,15.294,15.428,14.907,15.139,181955,0
2012-08-09,15.1,15.158,14.734,14.868,140398,0
2012-08-10,14.772,15.158,14.55,14.849,68388,0
2012-08-13,14.888,14.888,14.521,14.579,78629,0
2012-08-14,14.618,15.216,14.579,15.023,140187,0
2012-08-15,15.062,15.448,14.984,15.332,56179,0
2012-08-16,15.352,15.448,14.888,15.177,45434,0
2012-08-17,15.235,15.235,14.81,14.926,26386,0
2012-08-20,14.81,15.042,14.714,14.907,25809,0
2012-08-21,14.849,14.888,14.521,14.792,40233,0
2012-08-22,14.734,14.888,14.598,14.694,20881,0
2012-08-23,14.734,14.753,14.463,14.521,49088,0
2012-08-24,14.56,14.772,14.405,14.637,67609,0
2012-08-27,14.694,14.984,14.405,14.888,109007,0
2012-08-28,14.83,14.83,14.482,14.598,22158,0
2012-08-29,14.579,14.83,14.482,14.54,26404,0
2012-08-30,14.579,14.579,14.386,14.579,23503,0
2012-08-31,14.54,14.637,14.424,14.618,34530,0
2012-09-04,14.598,14.83,14.444,14.646,41646,0
2012-09-05,14.579,14.675,14.444,14.598,31234,0
2012-09-06,14.598,14.868,14.482,14.868,33010,0
2012-09-07,14.849,14.888,14.482,14.724,24879,0
2012-09-10,14.675,14.73,14.521,14.675,32663,0
2012-09-11,14.656,14.656,14.482,14.579,22400,0
2012-09-12,14.521,14.579,14.482,14.56,46927,0
2012-09-13,14.521,14.656,14.482,14.618,30191,0
2012-09-14,14.579,14.734,14.502,14.675,19535,0
2012-09-17,14.598,14.849,14.482,14.753,34335,0
2012-09-18,14.618,14.83,14.502,14.56,39178,0
2012-09-19,14.675,14.704,14.482,14.54,39499,0
2012-09-20,14.849,14.868,14.656,14.849,76610,0
2012-09-21,14.792,14.849,14.521,14.753,39939,0
2012-09-24,14.965,15.873,14.965,15.718,357105,0
2012-09-25,15.68,15.737,15.322,15.37,355231,0
2012-09-26,15.428,15.448,15.062,15.235,49496,0
2012-09-27,15.294,15.718,15.119,15.139,76166,0
2012-09-28,15.177,15.216,14.743,15.042,171768,0
2012-10-01,15.062,15.39,14.656,14.81,89340,0
2012-10-02,14.694,15.254,14.675,14.926,53902,0
2012-10-03,14.849,15.177,14.83,14.984,44213,0
2012-10-04,15.042,15.062,14.83,14.965,61786,0
2012-10-05,14.907,15.052,14.849,15.004,73933,0
2012-10-08,15.004,15.042,14.714,14.868,232905,0
2012-10-09,14.888,14.907,14.83,14.868,126848,0
2012-10-10,14.868,15.032,14.83,14.984,84585,0
2012-10-11,15.062,15.119,15.013,15.081,28216,0
2012-10-12,15.139,15.139,15.023,15.062,44801,0
2012-10-15,15.023,15.197,14.81,15.062,47457,0
2012-10-16,14.984,15.177,14.868,15.158,91617,0
2012-10-17,15.119,15.467,15.081,15.313,61401,0
2012-10-18,15.235,15.254,15.1,15.158,59568,0
2012-10-19,15.139,15.158,15.023,15.1,88407,0
2012-10-22,14.907,15.1,14.83,14.946,147003,0
2012-10-23,14.946,15.023,14.83,14.946,124166,0
2012-10-24,14.984,15.081,14.849,14.946,78129,0
2012-10-25,15.042,15.139,14.888,14.907,122191,0
2012-10-26,14.926,15.062,14.772,14.81,102681,0
2012-10-31,14.772,14.965,14.463,14.521,62461,0
2012-11-01,14.56,14.88,14.366,14.56,51316,0
2012-11-02,14.618,14.637,14.463,14.579,37249,0
2012-11-05,14.579,14.714,14.27,14.618,47710,0
2012-11-06,14.675,14.868,14.521,14.734,46099,0
2012-11-07,14.946,15.41,14.907,15.294,253647,0
2012-11-08,15.235,15.332,14.734,15.313,204145,0
2012-11-09,15.177,15.39,15.139,15.216,51932,0
2012-11-12,15.197,15.332,15.042,15.235,43238,0
2012-11-13,15.139,15.274,14.965,15.158,25017,0
2012-11-14,15.158,15.313,14.965,15.139,58684,0
2012-11-15,15.062,15.1,14.81,14.946,99334,0
2012-11-16,15.197,15.254,14.618,15.042,41637,0
2012-11-19,15.139,15.41,14.984,15.254,36970,0
2012-11-20,15.235,15.448,15.081,15.37,55365,0
2012-11-21,15.37,15.448,15.216,15.428,50732,0
2012-11-23,15.41,15.428,15.235,15.39,11803,0
2012-11-26,15.1,15.41,14.984,15.41,63045,0
2012-11-27,15.37,15.486,15.177,15.39,97018,0
2012-11-28,15.216,15.39,15.081,15.254,63012,0
2012-11-29,15.294,15.313,15.081,15.158,70164,0
2012-11-30,15.197,15.216,15.042,15.158,54305,0
2012-12-03,15.341,15.341,14.946,15.294,35310,0
2012-12-04,15.294,15.41,15.235,15.37,58097,0
2012-12-05,15.352,15.39,15.235,15.254,38943,0
2012-12-06,15.274,15.313,15.062,15.197,69564,0
2012-12-07,15.062,15.41,15.062,15.37,42585,0
2012-12-10,15.41,15.41,15.313,15.352,48237,0
2012-12-11,15.313,15.68,15.313,15.641,95870,0
2012-12-12,15.486,15.718,15.428,15.68,20044,0
2012-12-13,15.68,15.737,15.41,15.41,11597,0
2012-12-14,15.467,15.872,15.432,15.795,20237,0
2012-12-17,15.795,15.795,15.254,15.448,32570,0
2012-12-18,15.525,15.525,15.313,15.332,29304,0
2012-12-19,15.197,15.428,14.965,15.216,68260,0
2012-12-20,15.158,15.486,15.139,15.158,29601,0
2012-12-21,15.023,15.37,14.907,15.37,62079,0
2012-12-24,15.254,15.254,14.946,15.042,46784,0
2012-12-26,14.946,15.042,14.714,14.734,61253,0
2012-12-27,14.81,15.081,14.502,14.521,220773,0
2012-12-28,14.482,14.753,14.405,14.753,140990,0
2012-12-31,12.223,15.216,12.223,15.177,127095,0
2013-01-02,15.235,15.467,15.062,15.37,73556,0
2013-01-03,15.313,15.448,15.139,15.235,190304,0
2013-01-04,15.197,15.438,15.139,15.428,121306,0
2013-01-07,15.37,15.467,15.294,15.37,57040,0
2013-01-08,15.428,15.506,15.332,15.428,72689,0
2013-01-09,15.506,15.814,15.284,15.776,42677,0
2013-01-10,15.776,15.776,15.216,15.216,82701,0
2013-01-11,15.158,15.467,15.119,15.467,48626,0
2013-01-14,15.428,15.66,15.352,15.563,42577,0
2013-01-15,15.506,15.525,15.294,15.486,33821,0
2013-01-16,15.372,15.486,15.305,15.39,11228,0
2013-01-17,15.352,15.448,15.313,15.352,11764,0
2013-01-18,15.332,15.448,15.332,15.448,9946,0
2013-01-22,15.352,15.525,15.313,15.525,15102,0
2013-01-23,15.467,15.853,15.352,15.545,89013,0
2013-01-24,15.622,15.814,15.41,15.602,21704,0
2013-01-25,15.641,15.641,15.486,15.602,4686,0
2013-01-28,15.545,15.545,15.352,15.428,35140,0
2013-01-29,15.428,15.699,15.274,15.448,145109,0
2013-01-30,15.37,15.525,15.294,15.448,81546,0
2013-01-31,15.448,15.486,14.907,15.428,500199,0
2013-02-01,15.37,15.467,15.332,15.332,44473,0
2013-02-04,15.352,15.428,15.177,15.216,52232,0
2013-02-05,15.177,15.448,15.177,15.39,31486,0
2013-02-06,15.41,15.486,15.332,15.37,26603,0
2013-02-07,15.37,15.448,15.352,15.37,24715,0
2013-02-08,15.332,15.448,15.254,15.428,44678,0
2013-02-11,15.39,15.641,15.081,15.525,65735,0
2013-02-12,15.39,15.602,15.39,15.525,43573,0
2013-02-13,15.448,15.506,15.294,15.39,11623,0
2013-02-14,15.352,15.467,15.139,15.37,148504,0
2013-02-15,15.352,15.583,15.177,15.294,61878,0
2013-02-19,15.332,15.622,15.332,15.39,44339,0
2013-02-20,15.448,15.486,15.158,15.41,26678,0
2013-02-21,15.428,15.467,15.139,15.274,56204,0
2013-02-22,15.332,15.718,15.158,15.448,80118,0
2013-02-25,15.428,15.622,15.023,15.197,90483,0
2013-02-26,15.235,15.506,15.235,15.428,11137,0
2013-02-27,15.428,15.506,15.1,15.216,103590,0
2013-02-28,15.216,15.525,15.216,15.352,41250,0
2013-03-01,15.352,15.525,15.352,15.448,84486,0
2013-03-04,15.525,15.545,15.352,15.467,131695,0
2013-03-05,15.583,15.583,15.41,15.448,130538,0
2013-03-06,15.428,15.506,15.332,15.448,132272,0
2013-03-07,15.467,15.563,15.448,15.525,24357,0
2013-03-08,15.486,15.718,15.486,15.622,37024,0
2013-03-11,15.602,15.68,15.352,15.41,23686,0
2013-03-12,15.448,15.486,15.37,15.39,34327,0
2013-03-13,15.332,15.486,15.254,15.39,69809,0
2013-03-14,15.352,15.641,15.352,15.641,140741,0
2013-03-15,15.641,15.834,15.64,15.737,130126,0
2013-03-18,15.718,16.008,15.718,15.95,53251,0
2013-03-19,15.892,15.95,15.795,15.853,41944,0
2013-03-20,15.892,15.969,15.834,15.873,19975,0
2013-03-21,15.912,16.259,15.834,16.24,131370,0
2013-03-22,16.316,16.452,16.24,16.375,45746,0
2013-03-25,16.432,16.606,16.423,16.529,26099,0
2013-03-26,16.51,16.626,16.432,16.606,31196,0
2013-03-27,16.568,16.857,16.413,16.761,457489,0
2013-03-28,16.838,17.244,16.703,17.07,100984,0
2013-04-01,17.185,17.34,16.819,17.34,37679,0
2013-04-02,17.417,17.572,16.298,16.394,235278,0
2013-04-03,16.413,16.423,16.027,16.124,31936,0
2013-04-04,16.065,16.413,15.93,16.085,22613,0
2013-04-05,16.008,16.819,15.95,16.375,40555,0
2013-04-08,16.356,16.51,16.104,16.298,9690,0
2013-04-09,16.626,17.224,16.24,16.278,31846,0
2013-04-10,16.24,16.356,16.124,16.182,27613,0
2013-04-11,16.124,16.278,16.124,16.124,20383,0
2013-04-12,16.22,16.253,16.046,16.104,12657,0
2013-04-15,16.587,17.244,15.95,16.259,74806,0
2013-04-16,16.375,16.742,16.24,16.278,48933,0
2013-04-17,16.278,16.298,15.912,16.259,36541,0
2013-04-18,16.336,16.472,15.969,16.065,22450,0
2013-04-19,16.201,16.452,15.988,16.356,20347,0
2013-04-22,16.316,16.626,16.22,16.278,22186,0
2013-04-23,15.969,16.24,15.969,16.085,28996,0
2013-04-24,16.085,16.085,15.602,15.776,29673,0
2013-04-25,15.814,15.93,15.602,15.737,10131,0
2013-04-26,15.68,15.814,15.352,15.583,70800,0
2013-04-29,15.467,15.66,15.448,15.583,10374,0
2013-04-30,15.467,15.602,15.41,15.506,19113,0
2013-05-01,15.467,15.699,15.313,15.66,42560,0
2013-05-02,15.737,15.737,15.448,15.506,23250,0
2013-05-03,15.332,15.448,14.54,15.37,256669,0
2013-05-06,15.352,15.602,15.332,15.506,37639,0
2013-05-07,15.525,15.699,15.352,15.506,20603,0
2013-05-08,15.546,15.583,15.332,15.448,28484,0
2013-05-09,15.506,15.525,15.352,15.37,29987,0
2013-05-10,15.352,15.41,15.352,15.352,13150,0
2013-05-13,15.1,15.428,15.1,15.39,33182,0
2013-05-14,15.563,15.563,15.332,15.37,30670,0
2013-05-15,15.41,15.428,15.352,15.41,18255,0
2013-05-16,15.352,15.37,15.313,15.332,14617,0
2013-05-17,15.216,15.294,15.062,15.1,24941,0
2013-05-20,15.1,15.274,15.081,15.158,20002,0
2013-05-21,15.119,15.37,15.004,15.313,29119,0
2013-05-22,15.294,15.37,15.197,15.332,142128,0
2013-05-23,15.216,15.428,14.965,15.235,104327,0
2013-05-24,15.1,15.158,14.907,15.1,18623,0
2013-05-28,15.177,15.332,14.965,15.313,65606,0
2013-05-29,15.313,15.313,15.119,15.235,38116,0
2013-05-30,15.294,15.352,15.216,15.332,14532,0
2013-05-31,15.25,15.287,15.139,15.139,36498,0
2013-06-03,15.062,15.235,14.83,14.984,71469,0
2013-06-04,15.042,15.235,14.926,15.158,29333,0
2013-06-05,15.158,15.177,14.868,15.004,30521,0
2013-06-06,15.062,15.081,14.965,15.081,35003,0
2013-06-07,15.004,15.274,15.004,15.235,21868,0
2013-06-10,15.37,15.757,15.37,15.68,80212,0
2013-06-11,15.68,15.68,15.41,15.641,16350,0
2013-06-12,15.718,15.776,15.39,15.545,90826,0
2013-06-13,15.737,15.737,15.448,15.641,28774,0
2013-06-14,15.602,15.68,15.592,15.66,48099,0
2013-06-17,15.757,16.316,15.699,16.278,93026,0
2013-06-18,16.356,16.51,15.988,16.008,61420,0
2013-06-19,16.065,16.278,15.795,15.834,35856,0
2013-06-20,15.988,15.988,15.506,15.699,55512,0
2013-06-21,15.795,16.104,15.554,16.085,97090,0
2013-06-24,16.124,16.124,15.699,15.912,36150,0
2013-06-25,15.814,16.085,15.583,15.641,41291,0
2013-06-26,15.699,15.795,15.583,15.718,51030,0
2013-06-27,15.95,16.24,15.545,15.814,97109,0
2013-06-28,15.472,16.693,13.658,16.249,59387,0
2013-07-01,16.286,17.582,16.286,17.1,73073,0
2013-07-02,17.248,17.73,16.693,17.026,32560,0
2013-07-03,17.026,17.078,16.693,16.916,21509,0
2013-07-05,16.842,17.1,16.694,16.842,26895,0
2013-07-08,17.063,17.063,16.324,16.472,16036,0
2013-07-09,16.508,16.656,16.064,16.175,14752,0
2013-07-10,16.064,16.286,15.99,16.027,8641,0
2013-07-11,15.99,16.175,15.472,15.546,19517,0
2013-07-12,15.62,16.249,15.287,16.175,23999,0
2013-07-15,15.731,16.286,15.25,16.101,37885,0
2013-07-16,16.175,16.175,15.361,15.62,18711,0
2013-07-17,15.805,15.805,15.62,15.731,22964,0
2013-07-18,15.62,15.842,15.361,15.694,13184,0
2013-07-19,15.694,16.286,15.694,16.064,18189,0
2013-07-22,16.101,16.434,16.101,16.175,18204,0
2013-07-23,16.36,16.36,15.805,15.842,11157,0
2013-07-24,15.953,16.249,15.62,16.064,12368,0
2013-07-25,16.101,16.286,15.509,16.138,8024,0
2013-07-26,15.916,15.916,15.601,15.805,13968,0
2013-07-29,15.583,15.805,15.509,15.657,16552,0
2013-07-30,15.546,16.027,15.398,15.99,77067,0
2013-07-31,15.879,16.138,15.75,16.064,13874,0
2013-08-01,15.842,16.212,15.731,15.99,11698,0
2013-08-02,15.953,16.064,15.731,15.768,3440,0
2013-08-05,15.694,15.953,15.436,15.509,7237,0
2013-08-06,15.361,15.916,15.361,15.546,11844,0
2013-08-07,15.546,15.99,15.546,15.657,11908,0
2013-08-08,15.62,15.657,15.342,15.435,9049,0
2013-08-09,15.361,15.435,15.361,15.361,3702,0
2013-08-12,15.287,15.435,15.065,15.361,5911,0
2013-08-13,15.361,15.694,15.361,15.657,5512,0
2013-08-14,15.361,15.601,15.361,15.546,5320,0
2013-08-15,15.398,15.472,15.157,15.398,11838,0
2013-08-16,15.398,15.546,15.25,15.361,6353,0
2013-08-19,15.25,15.694,15.065,15.546,10441,0
2013-08-20,15.583,15.583,15.287,15.398,2518,0
2013-08-21,15.213,15.731,15.213,15.472,8181,0
2013-08-22,15.398,15.731,15.398,15.62,1639,0
2013-08-23,15.361,15.657,15.25,15.62,9977,0
2013-08-26,15.287,15.805,15.176,15.657,14972,0
2013-08-27,15.435,15.768,15.361,15.62,5016,0
2013-08-28,15.509,15.916,15.176,15.213,7122,0
2013-08-29,15.176,15.509,15.102,15.398,8524,0
2013-08-30,15.361,15.435,15.176,15.324,8599,0
2013-09-03,15.472,15.546,15.398,15.546,4071,0
2013-09-04,15.546,15.546,15.028,15.546,10519,0
2013-09-05,15.435,15.916,15.213,15.916,12343,0
2013-09-06,15.916,16.175,15.546,16.175,18170,0
2013-09-09,16.064,16.286,16.027,16.286,8327,0
2013-09-10,16.212,16.472,16.138,16.249,3893,0
2013-09-11,16.379,16.656,16.194,16.249,43479,0
2013-09-12,16.508,16.656,16.286,16.472,12185,0
2013-09-13,16.508,16.545,16.324,16.434,1807,0
2013-09-16,16.398,16.582,16.212,16.324,3347,0
2013-09-17,16.286,16.582,16.027,16.582,4241,0
2013-09-18,16.656,16.99,16.324,16.99,36553,0
2013-09-19,17.026,17.026,16.73,16.73,5187,0
2013-09-20,16.693,17.434,16.656,17.434,47651,0
2013-09-23,17.434,17.582,16.952,17.026,43334,0
2013-09-24,16.952,17.248,16.693,16.916,57113,0
2013-09-25,16.99,16.99,16.286,16.916,12320,0
2013-09-26,16.878,17.174,16.73,17.174,40403,0
2013-09-27,17.063,17.138,16.249,16.916,16669,0
2013-09-30,16.62,17.211,16.582,17.138,49386,0
2013-10-01,17.1,17.544,16.73,17.211,32636,0
2013-10-02,17.508,17.544,16.768,17.026,14184,0
2013-10-03,16.952,17.1,16.693,16.916,12941,0
2013-10-04,17.026,17.211,16.398,17.138,7584,0
2013-10-07,17.063,17.248,16.582,16.804,7700,0
2013-10-08,16.656,16.656,15.731,16.212,24936,0
2013-10-09,16.286,16.286,15.398,15.879,23586,0
2013-10-10,16.286,16.582,16.101,16.324,7078,0
2013-10-11,16.434,16.545,16.36,16.472,5376,0
2013-10-14,16.286,16.398,15.731,16.324,2972,0
2013-10-15,16.286,16.434,16.064,16.434,6079,0
2013-10-16,16.249,17.286,16.212,17.286,72648,0
2013-10-17,16.916,17.544,16.582,17.211,90522,0
2013-10-18,17.138,17.248,16.952,17.211,8456,0
2013-10-21,17.138,17.211,16.656,16.878,103501,0
2013-10-22,17.063,17.1,16.693,16.916,6727,0
2013-10-23,16.768,16.804,16.36,16.472,15535,0
2013-10-24,16.472,16.804,15.879,16.804,25423,0
2013-10-25,16.62,16.842,16.324,16.582,5538,0
2013-10-28,16.398,16.842,16.324,16.656,7267,0
2013-10-29,16.62,16.62,16.286,16.582,2026,0
2013-10-30,16.472,16.472,15.953,15.99,4107,0
2013-10-31,16.324,16.508,15.842,16.064,5634,0
2013-11-01,16.064,16.36,15.916,16.101,11536,0
2013-11-04,16.027,16.324,15.768,16.101,7619,0
2013-11-05,16.249,16.472,15.805,16.138,17750,0
2013-11-06,16.324,16.324,15.768,15.99,10284,0
2013-11-07,16.027,16.73,15.768,15.953,9618,0
2013-11-08,16.212,17.026,16.212,16.952,10809,0
2013-11-11,16.804,16.916,16.212,16.842,53304,0
2013-11-12,17.026,17.063,16.73,16.842,37040,0
2013-11-13,16.656,17.138,16.656,17.1,127140,0
2013-11-14,16.99,16.99,16.472,16.768,61895,0
2013-11-15,16.916,17.544,16.434,17.138,36845,0
2013-11-18,17.322,17.544,17.026,17.138,32798,0
2013-11-19,17.063,17.322,17.026,17.138,103987,0
2013-11-20,17.211,19.802,17.138,19.174,221104,0
2013-11-21,19.062,19.691,18.729,19.1,58377,0
2013-11-22,18.914,19.47,18.877,18.952,26882,0
2013-11-25,19.062,19.358,18.914,19.062,14263,0
2013-11-26,19.1,19.432,19.025,19.062,10942,0
2013-11-27,19.025,20.506,18.322,20.135,67263,0
2013-11-29,20.247,20.87,19.95,20.654,10364,0
2013-12-02,20.172,22.024,20.172,21.357,34831,0
2013-12-03,21.32,21.876,21.209,21.394,9780,0
2013-12-04,21.209,21.468,20.691,21.32,19911,0
2013-12-05,21.283,21.728,20.913,21.654,19074,0
2013-12-06,21.764,21.838,21.283,21.616,12789,0
2013-12-09,21.58,21.949,21.468,21.542,8943,0
2013-12-10,21.764,21.876,21.283,21.801,13647,0
2013-12-11,21.616,22.172,21.431,21.542,25573,0
2013-12-12,21.542,21.654,20.95,21.098,25152,0
2013-12-13,20.95,22.06,20.691,22.024,22154,0
2013-12-16,21.876,22.208,19.84,20.247,74647,0
2013-12-17,20.098,20.247,19.025,19.691,38985,0
2013-12-18,19.506,20.098,18.766,18.952,45955,0
2013-12-19,19.025,20.802,18.729,20.765,29242,0
2013-12-20,20.691,21.468,20.543,20.617,303829,0
2013-12-23,20.728,21.394,20.543,20.728,16507,0
2013-12-24,20.654,20.654,19.914,20.395,11129,0
2013-12-26,20.469,20.469,19.654,19.988,11968,0
2013-12-27,20.172,20.469,19.95,20.284,10699,0
2013-12-30,20.21,20.728,20.024,20.506,26990,0
2013-12-31,20.469,20.876,20.172,20.617,23613,0
2014-01-02,20.617,20.987,20.228,20.765,8178,0
2014-01-03,20.765,20.913,20.58,20.765,8233,0
2014-01-06,20.691,21.135,20.691,20.876,15917,0
2014-01-07,20.802,21.246,20.654,21.172,19209,0
2014-01-08,20.802,21.209,20.802,21.172,7322,0
2014-01-09,21.283,22.726,21.283,21.986,24298,0
2014-01-10,21.986,22.801,21.912,22.578,33097,0
2014-01-13,22.504,23.578,22.504,23.43,48711,0
2014-01-14,23.208,24.652,23.023,23.504,66456,0
2014-01-15,23.874,25.021,23.652,24.392,49116,0
2014-01-16,24.762,25.392,23.985,24.392,83346,0
2014-01-17,24.8,24.8,24.43,24.54,11266,0
2014-01-21,24.836,25.021,24.392,24.91,11614,0
2014-01-22,24.91,26.28,24.8,25.058,27530,0
2014-01-23,25.021,25.354,25.021,25.058,32150,0
2014-01-24,24.91,25.318,24.614,24.91,25504,0
2014-01-27,24.947,25.206,24.652,25.021,17696,0
2014-01-28,24.947,25.651,24.8,25.392,5187,0
2014-01-29,25.429,25.947,25.392,25.762,16029,0
2014-01-30,25.762,26.243,25.54,25.91,27422,0
2014-01-31,25.021,25.651,24.874,25.318,27395,0
2014-02-03,25.429,25.429,24.577,24.762,22484,0
2014-02-04,24.8,25.095,24.356,24.726,143134,0
2014-02-05,24.652,24.688,23.319,23.356,30336,0
2014-02-06,23.319,24.392,23.319,24.245,10731,0
2014-02-07,24.947,25.021,23.911,24.281,12042,0
2014-02-10,24.208,25.206,24.022,24.356,9395,0
2014-02-11,24.43,24.688,24.385,24.503,7912,0
2014-02-12,24.43,24.726,23.689,24.096,17522,0
2014-02-13,24.059,24.392,23.837,24.17,24555,0
2014-02-14,24.133,24.392,23.948,24.208,7142,0
2014-02-18,24.245,24.503,23.985,24.245,3684,0
2014-02-19,24.245,24.466,24.059,24.281,4199,0
2014-02-20,24.356,24.559,24.17,24.356,7850,0
2014-02-21,24.208,24.43,23.8,23.948,15244,0
2014-02-24,23.985,24.318,22.763,23.134,5722,0
2014-02-25,22.763,23.319,22.763,23.097,4604,0
2014-02-26,23.023,23.504,22.801,23.393,13062,0
2014-02-27,23.615,24.281,23.393,23.837,29863,0
2014-02-28,23.689,23.978,21.949,22.245,60327,0
2014-03-03,22.172,23.097,22.06,22.578,12000,0
2014-03-04,22.652,23.134,22.616,22.689,6291,0
2014-03-05,22.838,23.052,22.467,22.542,9373,0
2014-03-06,22.467,22.726,22.245,22.319,13229,0
2014-03-07,22.319,22.394,20.987,21.135,14735,0
2014-03-10,20.913,21.209,20.395,21.098,7434,0
2014-03-11,21.098,21.616,20.395,21.098,14985,0
2014-03-12,20.95,21.58,20.876,21.172,8292,0
2014-03-13,21.135,21.32,20.765,20.913,8591,0
2014-03-14,20.765,21.172,20.728,21.098,6622,0
2014-03-17,20.987,21.098,20.395,20.802,15851,0
2014-03-18,20.728,21.098,20.728,20.765,3523,0
2014-03-19,20.728,21.061,20.691,20.728,7444,0
2014-03-20,20.728,20.913,20.395,20.617,7573,0
2014-03-21,20.543,20.82,19.95,20.58,146485,0
2014-03-24,20.654,21.061,18.803,20.765,67914,0
2014-03-25,20.913,22.208,20.913,22.06,24815,0
2014-03-26,22.024,22.098,21.061,21.246,22559,0
2014-03-27,21.098,21.69,20.839,21.431,29811,0
2014-03-28,21.468,21.468,20.506,20.617,9105,0
2014-03-31,20.728,20.728,20.469,20.58,5891,0
2014-04-01,20.617,21.061,20.506,20.506,5544,0
2014-04-02,20.58,20.95,20.358,20.876,16861,0
2014-04-03,20.802,21.024,20.321,20.691,10735,0
2014-04-04,20.839,21.616,20.617,21.135,18035,0
2014-04-07,21.061,21.876,20.913,21.728,4853,0
2014-04-08,22.245,23.171,21.912,22.838,33195,0
2014-04-09,23.245,23.578,22.763,22.801,10416,0
2014-04-10,22.134,22.652,20.876,21.505,15016,0
2014-04-11,21.468,21.764,20.765,20.765,10727,0
2014-04-14,20.876,21.209,20.617,21.172,6402,0
2014-04-15,21.172,21.172,20.654,20.95,4551,0
2014-04-16,22.504,24.208,20.876,21.505,7871,0
2014-04-17,21.468,22.153,21.404,21.912,5565,0
2014-04-21,21.912,21.986,21.838,21.838,901,0
2014-04-22,22.06,22.245,21.801,22.024,4992,0
2014-04-23,21.728,21.986,21.654,21.838,2395,0
2014-04-24,21.838,23.133,21.654,22.652,16167,0
2014-04-25,22.616,22.616,21.69,21.949,9731,0
2014-04-28,21.172,22.245,21.172,21.764,19258,0
2014-04-29,21.616,21.728,21.468,21.654,1950,0
2014-04-30,21.654,21.654,21.32,21.58,2490,0
2014-05-01,21.468,21.801,20.894,21.468,13709,0
2014-05-02,21.394,21.542,21.172,21.394,7216,0
2014-05-05,21.246,21.431,21.135,21.431,6673,0
2014-05-06,21.283,21.616,21.283,21.58,2672,0
2014-05-07,21.505,21.949,21.246,21.912,2481,0
2014-05-08,21.728,21.894,21.028,21.246,5806,0
2014-05-09,21.172,21.172,20.062,20.062,7846,0
2014-05-12,19.052,20.024,19.052,19.47,7841,0
2014-05-13,19.21,19.358,17.693,17.693,55379,0
2014-05-14,17.434,18.322,17.36,18.026,5635,0
2014-05-15,18.026,18.729,18.026,18.063,27335,0
2014-05-16,18.174,18.692,17.656,18.452,16387,0
2014-05-19,18.433,19.062,17.878,18.988,19184,0
2014-05-20,18.507,19.062,18.433,18.655,24989,0
2014-05-21,18.47,18.507,17.841,18.211,10421,0
2014-05-22,18.322,20.469,18.137,19.728,47904,0
2014-05-23,19.396,20.247,19.396,19.988,12478,0
2014-05-27,19.802,20.95,19.802,20.95,11313,0
2014-05-28,20.728,20.765,20.21,20.432,7855,0
2014-05-29,20.172,20.469,19.618,19.766,6731,0
2014-05-30,19.691,20.024,19.691,19.988,6512,0
2014-06-02,19.914,20.024,19.766,19.914,7517,0
2014-06-03,19.876,19.95,19.802,19.95,5540,0
2014-06-04,19.876,19.914,19.654,19.766,5424,0
2014-06-05,19.691,19.914,19.691,19.802,1053,0
2014-06-06,19.947,20.223,19.947,20.191,2473,0
2014-06-09,20.284,20.321,19.754,19.802,3024,0
2014-06-10,19.728,19.84,19.58,19.618,9024,0
2014-06-11,19.551,19.551,19.396,19.396,927,0
2014-06-12,19.1,19.248,18.803,18.914,3519,0
2014-06-13,18.947,19.47,18.858,19.432,2070,0
2014-06-16,19.284,19.543,19.174,19.174,2374,0
2014-06-17,19.284,19.284,19.136,19.284,753,0
2014-06-18,19.062,19.284,18.729,18.729,2642,0
2014-06-19,19.062,19.21,18.988,19.062,2049,0
2014-06-20,18.988,19.248,18.766,19.062,3139,0
2014-06-23,19.21,19.248,19.21,19.248,7426,0
2014-06-24,19.248,20.062,19.174,19.691,6293,0
2014-06-25,19.802,19.986,19.792,19.986,646,0
2014-06-26,24.577,24.614,22.356,22.912,943435,0
2014-06-27,22.467,23.8,22.172,23.8,163830,0
2014-06-30,23.504,23.874,22.282,22.875,108993,0
2014-07-01,22.801,23.356,22.801,23.097,27971,0
2014-07-02,22.986,23.467,22.912,23.282,44388,0
2014-07-03,23.282,23.504,22.949,23.097,11631,0
2014-07-07,22.912,23.43,22.431,22.504,21131,0
2014-07-08,22.134,22.208,21.468,22.06,8592,0
2014-07-09,21.912,21.949,21.654,21.801,11352,0
2014-07-10,21.654,21.949,21.505,21.838,27945,0
2014-07-11,21.912,22.726,21.468,22.578,341375,0
2014-07-14,22.319,23.023,22.319,22.763,57172,0
2014-07-15,22.763,23.134,22.245,22.763,68392,0
2014-07-16,22.726,22.763,21.986,22.098,18410,0
2014-07-17,22.616,22.616,21.024,21.246,38423,0
2014-07-18,21.209,21.394,20.987,21.283,8433,0
2014-07-21,21.135,21.505,20.913,21.32,31818,0
2014-07-22,21.32,21.728,21.209,21.357,8707,0
2014-07-23,21.246,21.876,21.246,21.58,9205,0
2014-07-24,21.728,21.728,21.172,21.283,5340,0
2014-07-25,21.098,21.172,20.321,20.765,12675,0
2014-07-28,20.543,20.654,20.062,20.172,28954,0
2014-07-29,20.395,21.838,20.247,21.764,94455,0
2014-07-30,21.838,22.652,21.764,22.578,17135,0
2014-07-31,22.949,22.949,21.838,22.098,21407,0
2014-08-01,22.282,22.431,21.69,21.764,16606,0
2014-08-04,21.986,21.986,21.098,21.69,11712,0
2014-08-05,20.395,21.654,20.395,21.505,14963,0
2014-08-06,21.098,22.082,21.098,21.801,79580,0
2014-08-07,21.728,21.728,19.595,19.802,27620,0
2014-08-08,19.618,19.84,19.284,19.506,25037,0
2014-08-11,19.47,20.826,19.432,20.395,60943,0
2014-08-12,20.062,20.098,19.322,19.432,10823,0
2014-08-13,19.284,19.284,19.029,19.136,9579,0
2014-08-14,19.136,19.284,18.803,19.1,50788,0
2014-08-15,19.1,19.58,18.692,18.988,16074,0
2014-08-18,19.21,19.284,19.062,19.21,3558,0
2014-08-19,19.284,19.84,19.174,19.691,15231,0
2014-08-20,19.432,19.876,19.062,19.618,23983,0
2014-08-21,19.618,21.172,19.618,20.58,28777,0
2014-08-22,20.284,20.432,20.021,20.247,7888,0
2014-08-25,20.098,21.024,20.024,20.098,9204,0
2014-08-26,20.432,20.95,20.432,20.617,255310,0
2014-08-27,20.469,20.95,20.469,20.506,4132,0
2014-08-28,20.395,20.395,20.098,20.284,4066,0
2014-08-29,20.321,20.95,20.21,20.321,10863,0
2014-09-02,20.395,21.32,20.395,20.802,16106,0
2014-09-03,20.913,22.431,20.913,21.838,25751,0
2014-09-04,21.505,22.245,21.505,21.986,23433,0
2014-09-05,21.876,22.06,21.58,21.838,31925,0
2014-09-08,21.876,21.912,21.69,21.801,11999,0
2014-09-09,22.098,23.134,21.764,22.356,27731,0
2014-09-10,22.431,23.319,22.134,22.912,54607,0
2014-09-11,23.097,24.726,22.949,24.318,59391,0
2014-09-12,24.022,24.466,23.578,23.8,15064,0
2014-09-15,23.615,23.726,23.208,23.356,6473,0
2014-09-16,23.171,23.282,22.949,22.949,7115,0
2014-09-17,19.618,20.284,19.581,19.95,299832,0
2014-09-18,20.024,20.155,18.988,19.284,77959,0
2014-09-19,19.284,19.654,19.248,19.248,52272,0
2014-09-22,19.358,19.432,18.914,19.025,20416,0
2014-09-23,18.47,18.766,18.07,18.137,35968,0
2014-09-24,18.1,18.214,17.693,17.767,19971,0
2014-09-25,17.804,17.804,17.1,17.174,19039,0
2014-09-26,17.434,17.47,17.026,17.396,15902,0
2014-09-29,17.248,17.322,17.211,17.286,1550,0
2014-09-30,17.396,17.434,16.73,16.73,10172,0
2014-10-01,16.804,16.804,16.249,16.249,18590,0
2014-10-02,16.138,16.138,15.546,15.75,28540,0
2014-10-03,15.731,15.953,15.435,15.62,26697,0
2014-10-06,15.583,15.768,15.287,15.435,7512,0
2014-10-07,15.324,15.472,15.139,15.139,15089,0
2014-10-08,15.176,15.213,14.806,14.953,11752,0
2014-10-09,14.991,15.398,14.028,15.065,344829,0
2014-10-10,14.991,15.139,14.731,14.842,58012,0
2014-10-13,14.806,15.176,14.694,14.806,30726,0
2014-10-14,14.88,15.102,14.806,14.991,34907,0
2014-10-15,14.991,15.028,14.436,14.658,75241,0
2014-10-16,14.62,14.806,14.62,14.768,73203,0
2014-10-17,14.62,14.906,14.362,14.694,59714,0
2014-10-20,14.731,15.102,14.731,14.768,34927,0
2014-10-21,14.768,15.065,14.731,14.768,86400,0
2014-10-22,15.102,15.102,14.731,14.842,25294,0
2014-10-23,14.842,15.155,14.694,14.806,45067,0
2014-10-24,14.842,14.991,14.694,14.88,87736,0
2014-10-27,15.139,15.361,14.658,14.806,92608,0
2014-10-28,14.806,15.435,14.731,14.88,101202,0
2014-10-29,14.62,14.991,14.62,14.694,53620,0
2014-10-30,14.768,14.842,14.546,14.731,38670,0
2014-10-31,14.806,14.842,14.62,14.731,37489,0
2014-11-03,15.176,15.176,14.658,14.694,59640,0
2014-11-04,14.62,14.953,14.62,14.731,12907,0
2014-11-05,14.731,14.806,14.62,14.62,12746,0
2014-11-06,14.694,14.842,14.62,14.658,20385,0
2014-11-07,14.62,14.806,14.62,14.731,24799,0
2014-11-10,14.806,14.806,14.666,14.713,8597,0
2014-11-11,14.806,14.806,14.51,14.658,22501,0
2014-11-12,14.62,14.806,14.51,14.62,17364,0
2014-11-13,14.62,14.806,14.62,14.658,20659,0
2014-11-14,14.62,14.731,14.436,14.658,14247,0
2014-11-17,14.731,14.806,14.51,14.658,6872,0
2014-11-18,14.806,14.806,14.62,14.806,9751,0
2014-11-19,14.731,14.806,14.658,14.768,6061,0
2014-11-20,14.658,14.694,14.436,14.583,32930,0
2014-11-21,14.694,14.806,14.583,14.768,6442,0
2014-11-24,14.806,14.806,14.25,14.324,21237,0
2014-11-25,14.472,14.939,14.472,14.731,34040,0
2014-11-26,14.914,14.914,14.546,14.694,14393,0
2014-11-28,14.62,15.287,14.583,14.694,20754,0
2014-12-01,14.472,14.62,14.288,14.583,15514,0
2014-12-02,14.288,14.398,14.288,14.362,9550,0
2014-12-03,14.25,15.213,14.065,14.398,125152,0
2014-12-04,14.288,14.583,14.176,14.472,28547,0
2014-12-05,14.62,14.62,14.362,14.362,12170,0
2014-12-08,14.51,14.51,13.436,13.547,42622,0
2014-12-09,13.325,13.806,13.14,13.399,75789,0
2014-12-10,13.51,13.51,12.955,13.177,54032,0
2014-12-11,13.103,13.373,12.966,13.103,30553,0
2014-12-12,12.955,13.214,12.882,13.029,24684,0
2014-12-15,12.955,13.251,12.585,12.733,56573,0
2014-12-16,12.548,13.621,12.4,12.622,116288,0
2014-12-17,12.696,13.214,12.622,13.029,27688,0
2014-12-18,13.473,13.918,12.993,13.325,67721,0
2014-12-19,13.288,14.14,12.77,13.696,407023,0
2014-12-22,13.88,13.88,13.251,13.51,59165,0
2014-12-23,13.658,13.658,13.103,13.473,73517,0
2014-12-24,13.584,13.918,13.177,13.769,18705,0
2014-12-26,13.806,14.288,13.325,13.918,24985,0
2014-12-29,13.51,15.028,13.399,13.806,857473,0
2014-12-30,13.806,14.842,13.547,14.398,75842,0
2014-12-31,14.658,15.176,14.51,14.842,51356,0
2015-01-02,14.88,15.176,14.806,15.102,11219,0
2015-01-05,15.139,15.213,14.953,15.028,38567,0
2015-01-06,15.102,15.546,14.991,15.176,51007,0
2015-01-07,15.102,15.953,14.88,15.694,49014,0
2015-01-08,15.879,16.064,15.62,15.916,29252,0
2015-01-09,15.916,16.398,15.694,16.249,29377,0
2015-01-12,16.286,16.62,15.916,16.62,39563,0
2015-01-13,16.656,16.656,15.842,15.842,12692,0
2015-01-14,15.768,15.828,15.176,15.435,14387,0
2015-01-15,15.472,15.583,14.806,14.991,10859,0
2015-01-16,15.25,15.25,14.768,15.139,5599,0
2015-01-20,15.287,17.989,15.287,16.842,141189,0
2015-01-21,17.211,17.619,16.175,16.434,57021,0
2015-01-22,16.693,16.952,16.286,16.842,20059,0
2015-01-23,16.656,16.842,16.324,16.324,19413,0
2015-01-26,16.434,16.804,16.286,16.398,16229,0
2015-01-27,16.286,16.952,16.249,16.472,15178,0
2015-01-28,16.656,16.842,15.916,16.027,37250,0
2015-01-29,16.175,16.175,15.953,16.027,16427,0
2015-01-30,15.916,16.286,15.916,15.916,35744,0
2015-02-02,16.175,16.175,15.916,15.99,24611,0
2015-02-03,15.916,16.582,15.916,16.027,15548,0
2015-02-04,15.99,16.027,15.916,15.953,26265,0
2015-02-05,15.99,16.101,15.768,15.842,47687,0
2015-02-06,15.768,16.656,15.731,15.768,21789,0
2015-02-09,15.805,15.805,15.176,15.398,52326,0
2015-02-10,15.509,15.694,15.361,15.509,34472,0
2015-02-11,15.731,15.731,14.991,15.25,42818,0
2015-02-12,15.398,15.42,15.213,15.361,7807,0
2015-02-13,15.287,15.472,14.991,15.361,8170,0
2015-02-17,15.361,15.361,15.028,15.287,18909,0
2015-02-18,15.176,15.509,14.991,15.176,9304,0
2015-02-19,15.102,15.102,14.065,14.694,450089,0
2015-02-20,14.546,15.176,14.546,14.953,62066,0
2015-02-23,14.991,14.991,14.436,14.658,18516,0
2015-02-24,14.768,15.065,14.62,14.768,20207,0
2015-02-25,14.658,14.88,14.546,14.731,14677,0
2015-02-26,14.842,14.88,14.472,14.731,26228,0
2015-02-27,14.768,15.102,14.731,14.88,92176,0
2015-03-02,14.991,14.991,14.213,14.658,81077,0
2015-03-03,14.806,14.916,14.583,14.731,40282,0
2015-03-04,14.583,14.991,14.583,14.88,42389,0
2015-03-05,15.176,15.324,14.694,14.991,43875,0
2015-03-06,14.768,14.953,14.324,14.768,24396,0
2015-03-09,14.768,14.768,13.696,14.065,53115,0
2015-03-10,13.991,14.62,13.991,14.398,18831,0
2015-03-11,14.213,14.436,13.732,14.288,94180,0
2015-03-12,13.991,14.436,13.991,14.398,35905,0
2015-03-13,14.436,15.139,14.362,14.806,73836,0
2015-03-16,14.916,14.953,14.658,14.806,69136,0
2015-03-17,14.806,14.806,14.658,14.806,16237,0
2015-03-18,14.842,14.991,14.658,14.842,82995,0
2015-03-19,14.806,15.324,14.731,14.991,46793,0
2015-03-20,14.991,15.324,14.436,14.546,93234,0
2015-03-23,14.694,14.806,14.51,14.768,24153,0
2015-03-24,14.842,15.028,14.546,14.694,22829,0
2015-03-25,14.768,14.768,14.288,14.398,39741,0
2015-03-26,14.398,14.658,14.102,14.102,16669,0
2015-03-27,14.14,14.324,13.991,14.176,10645,0
2015-03-30,14.324,14.991,14.324,14.546,17453,0
2015-03-31,14.62,14.694,14.436,14.472,17622,0
2015-04-01,14.583,14.583,13.918,14.176,13211,0
2015-04-02,14.028,14.362,14.028,14.288,9537,0
2015-04-06,14.324,14.362,14.028,14.176,11968,0
2015-04-07,14.25,14.51,13.95,14.436,19561,0
2015-04-08,14.324,14.324,14.065,14.324,19695,0
2015-04-09,14.436,14.436,14.028,14.324,18764,0
2015-04-10,14.176,14.324,14.065,14.176,13130,0
2015-04-13,14.213,14.398,14.176,14.25,16939,0
2015-04-14,14.324,14.436,14.176,14.176,28962,0
2015-04-15,14.398,14.398,14.176,14.288,13962,0
2015-04-16,14.436,14.436,13.621,14.288,31663,0
2015-04-17,14.288,14.398,13.991,14.288,34960,0
2015-04-20,14.213,14.436,13.696,14.065,23584,0
2015-04-21,13.991,14.25,13.88,14.028,16492,0
2015-04-22,14.14,14.14,13.732,13.88,8947,0
2015-04-23,13.696,13.769,13.658,13.769,14481,0
2015-04-24,13.769,13.862,13.658,13.696,11373,0
2015-04-27,13.843,13.843,13.325,13.325,29637,0
2015-04-28,13.436,13.696,13.14,13.325,15066,0
2015-04-29,13.214,13.732,12.955,13.584,20235,0
2015-04-30,13.325,13.991,13.14,13.843,44172,0
2015-05-01,13.843,14.065,13.547,13.621,21586,0
2015-05-04,13.51,13.769,13.436,13.769,22910,0
2015-05-05,13.658,13.843,13.288,13.436,21640,0
2015-05-06,13.325,13.399,12.992,13.214,22348,0
2015-05-07,13.14,13.769,12.992,13.325,28021,0
2015-05-08,13.362,13.88,13.362,13.621,20965,0
2015-05-11,13.621,13.954,13.325,13.584,42308,0
2015-05-12,13.51,13.547,13.214,13.251,14262,0
2015-05-13,13.251,13.621,13.14,13.51,11293,0
2015-05-14,13.51,13.769,13.399,13.658,19344,0
2015-05-15,13.696,13.836,13.584,13.769,9749,0
2015-05-18,13.769,13.991,13.325,13.991,32750,0
2015-05-19,13.88,13.88,13.621,13.696,17040,0
2015-05-20,13.843,13.918,13.399,13.843,13157,0
2015-05-21,13.732,13.991,13.584,13.658,9672,0
2015-05-22,13.658,13.954,13.584,13.88,18506,0
2015-05-26,13.732,13.969,13.621,13.806,17996,0
2015-05-27,13.88,14.25,13.621,13.732,11293,0
2015-05-28,13.769,13.88,13.621,13.769,13177,0
2015-05-29,13.696,13.954,13.584,13.918,24855,0
2015-06-01,13.918,13.954,13.362,13.584,30681,0
2015-06-02,13.547,13.732,13.473,13.658,17758,0
2015-06-03,13.621,13.954,13.621,13.954,16831,0
2015-06-04,13.954,13.991,13.621,13.696,4620,0
2015-06-05,13.621,14.065,13.51,13.732,12752,0
2015-06-08,13.732,15.657,13.732,14.768,178418,0
2015-06-09,15.546,15.546,13.473,14.436,348075,0
2015-06-10,13.547,15.546,11.918,14.88,169204,0
2015-06-11,14.398,14.991,14.362,14.953,84555,0
2015-06-12,14.842,14.991,14.546,14.731,85156,0
2015-06-15,14.658,14.88,14.362,14.806,31096,0
2015-06-16,14.806,14.806,12.844,14.62,2550993,0
2015-06-17,14.694,15.065,14.546,14.842,241394,0
2015-06-18,14.842,15.287,14.806,15.065,143945,0
2015-06-19,15.176,16.286,15.139,16.249,229128,0
2015-06-22,16.212,16.286,15.879,15.99,99178,0
2015-06-23,15.99,16.101,15.694,15.805,47414,0
2015-06-24,15.842,15.842,15.213,15.62,80483,0
2015-06-25,15.583,15.99,15.361,15.842,149240,0
2015-06-26,15.916,16.064,15.62,15.657,22316,0
2015-06-29,15.657,15.805,14.953,15.065,46712,0
2015-06-30,15.213,15.62,14.991,15.287,53723,0
2015-07-01,15.324,16.027,15.324,15.694,117793,0
2015-07-02,15.324,16.064,14.991,15.879,62706,0
2015-07-06,15.879,16.027,15.398,15.509,31826,0
2015-07-07,15.472,15.731,15.139,15.62,30529,0
2015-07-08,15.62,15.731,15.213,15.546,46631,0
2015-07-09,15.62,15.657,15.102,15.287,53061,0
2015-07-10,15.324,15.62,15.139,15.509,22181,0
2015-07-13,15.657,15.99,15.546,15.953,32285,0
2015-07-14,15.879,15.953,15.287,15.398,37925,0
2015-07-15,15.435,15.62,15.213,15.472,23700,0
2015-07-16,15.472,15.546,15.287,15.472,17453,0
2015-07-17,15.361,15.435,15.213,15.398,22370,0
2015-07-20,15.509,15.509,14.842,15.176,37040,0
2015-07-21,15.139,15.472,14.583,15.213,86075,0
2015-07-22,15.139,15.472,14.62,14.842,36418,0
2015-07-23,14.953,14.953,14.546,14.842,19560,0
2015-07-24,14.731,14.88,14.362,14.472,21965,0
2015-07-27,14.546,14.62,13.991,14.436,25963,0
2015-07-28,14.472,14.658,13.991,14.658,17291,0
2015-07-29,14.583,14.62,14.213,14.213,14346,0
2015-07-30,13.696,14.288,12.955,13.954,34500,0
2015-07-31,13.918,14.288,13.769,13.954,42038,0
2015-08-03,13.918,14.102,13.732,13.991,37550,0
2015-08-04,13.732,14.102,13.732,14.065,33203,0
2015-08-05,14.065,14.14,13.806,13.918,26395,0
2015-08-06,13.88,13.991,13.621,13.621,43934,0
2015-08-07,13.621,13.991,13.51,13.547,47819,0
2015-08-10,13.51,13.991,13.436,13.769,19506,0
2015-08-11,13.584,13.806,13.473,13.51,15462,0
2015-08-12,13.436,13.696,12.955,13.436,27125,0
2015-08-13,13.436,13.51,12.992,13.103,19371,0
2015-08-14,13.066,13.103,12.659,12.955,18614,0
2015-08-17,12.844,13.547,12.77,13.362,39714,0
2015-08-18,13.177,13.658,13.177,13.251,17318,0
2015-08-19,13.177,13.436,13.066,13.14,22235,0
2015-08-20,13.066,13.251,12.807,12.955,35527,0
2015-08-21,12.844,13.066,12.733,12.733,36554,0
2015-08-24,12.288,13.177,12.029,12.548,122851,0
2015-08-25,12.918,13.473,12.251,12.326,23018,0
2015-08-26,12.474,12.77,12.14,12.696,24396,0
2015-08-27,12.807,12.955,12.326,12.77,20479,0
2015-08-28,12.659,12.992,12.474,12.881,19938,0
2015-08-31,12.844,12.844,12.362,12.659,17912,0
2015-09-01,12.548,12.807,12.326,12.474,22478,0
2015-09-02,12.585,12.844,12.511,12.733,16237,0
2015-09-03,12.696,12.844,12.437,12.437,26395,0
2015-09-04,12.251,12.807,12.251,12.511,20641,0
2015-09-08,12.659,12.955,12.4,12.881,104338,0
2015-09-09,12.844,13.177,12.4,12.548,13211,0
2015-09-10,12.585,12.881,12.288,12.733,16095,0
2015-09-11,12.548,12.992,12.288,12.733,11104,0
2015-09-14,12.77,13.066,12.622,12.955,15427,0
2015-09-15,12.955,12.992,12.622,12.992,13211,0
2015-09-16,12.992,13.251,12.77,12.918,34338,0
2015-09-17,12.77,13.066,12.733,12.992,8813,0
2015-09-18,12.881,13.029,12.844,13.029,32852,0
2015-09-21,12.992,13.103,12.4,12.77,33230,0
2015-09-22,12.585,13.029,12.178,12.511,38526,0
2015-09-23,12.511,12.844,12.362,12.659,37184,0
2015-09-24,12.622,12.733,12.326,12.622,25294,0
2015-09-25,12.77,12.77,12.4,12.437,31826,0
2015-09-28,12.4,12.4,10.068,10.216,108767,0
2015-09-29,10.66,11.03,10.031,10.401,57275,0
2015-09-30,10.549,10.734,9.734,9.846,84805,0
2015-10-01,9.698,9.994,9.4755,9.92,71486,0
2015-10-02,9.772,10.808,9.66,10.808,46388,0
2015-10-05,10.845,10.938,10.549,10.808,36781,0
2015-10-06,10.882,11.881,10.549,10.808,22289,0
2015-10-07,10.845,11.438,10.771,11.289,36608,0
2015-10-08,11.216,11.438,10.845,11.326,16750,0
2015-10-09,11.363,11.363,10.956,11.178,24099,0
2015-10-12,11.178,11.178,10.745,11.141,18764,0
2015-10-13,10.956,11.326,10.956,11.03,15345,0
2015-10-14,11.067,11.289,10.808,11.216,13184,0
2015-10-15,11.141,11.808,11.141,11.808,14643,0
2015-10-16,11.733,12.066,11.511,11.918,14886,0
2015-10-19,11.77,12.14,11.104,11.511,29459,0
2015-10-20,11.272,11.272,10.919,11.03,6855,0
2015-10-21,11.104,11.104,10.697,10.882,9942,0
2015-10-22,10.956,10.993,10.364,10.512,16966,0
2015-10-23,10.623,10.808,10.438,10.734,13860,0
2015-10-26,10.66,10.993,10.438,10.697,15940,0
2015-10-27,10.586,10.808,10.401,10.808,9159,0
2015-10-28,10.808,10.993,10.512,10.919,12347,0
2015-10-29,10.845,11.66,10.401,10.586,18290,0
2015-10-30,10.475,10.549,10.179,10.29,21235,0
2015-11-02,10.364,10.919,10.364,10.845,24883,0
2015-11-03,10.771,10.882,10.364,10.66,14859,0
2015-11-04,10.697,11.03,10.295,10.623,6942,0
2015-11-05,10.068,10.549,9.698,10.401,18371,0
2015-11-06,10.364,10.623,10.179,10.438,9213,0
2015-11-09,10.549,10.66,10.327,10.623,11430,0
2015-11-10,10.438,10.438,10.068,10.253,7267,0
2015-11-11,10.475,10.475,10.031,10.105,15345,0
2015-11-12,9.994,10.068,9.846,9.883,11104,0
2015-11-13,9.883,10.179,9.772,10.105,6214,0
2015-11-16,10.068,10.216,9.809,10.216,7808,0
2015-11-17,10.253,10.253,9.809,9.994,13751,0
2015-11-18,9.994,10.364,9.809,10.29,12320,0
2015-11-19,9.994,10.031,9.66,10.031,94423,0
2015-11-20,10.031,10.142,9.66,10.031,10185,0
2015-11-23,10.068,10.401,9.957,10.401,7619,0
2015-11-24,10.327,10.364,9.957,10.105,34554,0
2015-11-25,10.29,10.438,10.068,10.253,34203,0
2015-11-27,10.031,10.401,9.66,10.401,15508,0
2015-11-30,10.438,10.734,10.142,10.623,276326,0
2015-12-01,10.808,11.13,10.475,10.512,79354,0
2015-12-02,10.808,11.104,10.29,10.327,706430,0
2015-12-03,10.401,10.623,10.253,10.327,45818,0
2015-12-04,10.327,10.438,10.031,10.29,88047,0
2015-12-07,10.401,10.623,10.068,10.068,88452,0
2015-12-08,10.142,10.548,10.068,10.401,22505,0
2015-12-09,10.586,10.586,10.216,10.327,40228,0
2015-12-10,10.253,10.438,10.253,10.327,24018,0
2015-12-11,10.216,10.327,10.068,10.068,18020,0
2015-12-14,10.068,10.068,9.698,9.772,90387,0
2015-12-15,9.957,10.142,9.883,9.994,47414,0
2015-12-16,10.105,10.105,9.698,9.957,33122,0
2015-12-17,9.883,10.142,9.549,9.624,86886,0
2015-12-18,9.772,9.994,9.2165,9.4755,581803,0
2015-12-21,9.512,10.29,9.4385,9.586,174879,0
2015-12-22,9.66,9.957,9.558,9.883,76327,0
2015-12-23,9.66,9.994,9.66,9.809,506805,0
2015-12-24,9.846,10.068,9.772,9.846,40733,0
2015-12-28,9.92,10.105,9.2535,9.512,94587,0
2015-12-29,9.4755,9.624,9.1795,9.549,210653,0
2015-12-30,9.512,10.253,9.4755,9.846,83097,0
2015-12-31,10.031,10.031,9.66,9.846,75599,0
2016-01-04,9.809,10.068,9.809,9.957,44550,0
2016-01-05,9.957,10.068,9.956,9.994,36078,0
2016-01-06,9.994,9.994,9.586,9.624,47181,0
2016-01-07,9.549,9.549,9.2905,9.4385,29601,0
2016-01-08,9.549,9.846,9.2535,9.624,144593,0
2016-01-11,9.772,9.809,8.8835,9.1055,80941,0
2016-01-12,9.1795,9.3645,8.9205,8.9945,21574,0
2016-01-13,9.1055,9.1795,8.9205,9.0315,14215,0
2016-01-14,9.2165,9.4385,8.7355,9.3645,19672,0
2016-01-15,9.2905,9.3645,8.6245,8.9575,24591,0
2016-01-19,8.9945,9.994,8.9205,9.4385,137191,0
2016-01-20,9.4385,9.772,9.2905,9.4385,100383,0
2016-01-21,9.512,9.624,9.3275,9.512,53254,0
2016-01-22,9.624,9.624,9.516,9.624,33324,0
2016-01-25,9.698,9.772,9.549,9.624,27651,0
2016-01-26,9.624,9.624,9.4385,9.624,25423,0
2016-01-27,9.624,9.624,9.2905,9.2905,30844,0
2016-01-28,9.4385,9.568,9.1795,9.2535,54027,0
2016-01-29,9.3275,9.3275,9.0685,9.2535,29914,0
2016-02-01,9.2165,9.624,9.1425,9.549,67721,0
2016-02-02,9.3645,9.92,9.328,9.809,78535,0
2016-02-03,9.883,9.92,9.4015,9.549,9194,0
2016-02-04,9.549,9.772,9.3275,9.4385,17738,0
2016-02-05,9.3645,9.66,9.3275,9.4385,18337,0
2016-02-08,9.4015,9.503,8.9945,9.1055,135701,0
2016-02-09,8.9945,9.383,8.6985,8.6985,56950,0
2016-02-10,8.7355,8.9575,8.7355,8.9205,18122,0
2016-02-11,8.7725,8.9945,8.5875,8.7725,21253,0
2016-02-12,8.8465,9.1055,8.7725,9.1055,6468,0
2016-02-16,9.1425,9.1425,8.8835,8.9945,13378,0
2016-02-17,9.0315,9.549,8.8835,9.4015,10321,0
2016-02-18,9.4015,9.512,9.2165,9.3275,6467,0
2016-02-19,9.2905,9.2905,9.0685,9.2535,12682,0
2016-02-22,9.2535,9.3645,8.8835,8.9575,21353,0
2016-02-23,8.9945,9.3275,8.8835,8.9205,12537,0
2016-02-24,8.8835,9.1425,8.8835,8.8835,10291,0
2016-02-25,9.1425,9.1425,8.6985,8.8835,11067,0
2016-02-26,8.7355,9.1055,8.7355,8.9945,5309,0
2016-02-29,8.9205,9.0685,8.7725,8.8835,11006,0
2016-03-01,8.9205,8.9205,8.7355,8.8465,12964,0
2016-03-02,8.7355,9.0315,8.6985,8.8465,15656,0
2016-03-03,8.7355,8.7725,8.5135,8.5135,44841,0
2016-03-04,8.5135,8.5875,8.328,8.5505,21159,0
2016-03-07,8.5505,9.05,8.5135,8.8465,15993,0
2016-03-08,8.7355,8.846,8.439,8.5875,44585,0
2016-03-09,8.402,8.6615,8.217,8.5135,33109,0
2016-03-10,8.606,8.606,8.328,8.328,28919,0
2016-03-11,8.328,8.7355,8.328,8.6615,27427,0
2016-03-14,8.6245,8.6375,8.402,8.6245,27579,0
2016-03-15,8.5505,8.5505,8.291,8.291,18376,0
2016-03-16,8.217,8.291,7.329,7.662,56315,0
2016-03-17,7.662,8.254,7.477,7.625,25152,0
2016-03-18,7.625,7.81,7.625,7.81,17565,0
2016-03-21,7.662,7.921,7.329,7.551,48397,0
2016-03-22,7.588,7.736,7.403,7.662,9324,0
2016-03-23,7.551,7.588,6.9585,7.218,41283,0
2016-03-24,7.1435,7.4215,6.9955,7.292,34486,0
2016-03-28,7.403,7.459,7.1065,7.255,17363,0
2016-03-29,7.218,7.255,7.1065,7.218,8346,0
2016-03-30,7.311,7.477,7.181,7.292,13614,0
2016-03-31,7.329,7.366,7.268,7.366,2051,0
2016-04-01,7.292,7.44,7.1435,7.218,21586,0
2016-04-04,7.403,7.81,7.366,7.736,24736,0
2016-04-05,7.773,7.958,7.662,7.81,10297,0
2016-04-06,9.2,9.2,8.35,8.75,26428,0
2016-04-07,8.9,8.9985,8.75,8.75,15226,0
2016-04-08,8.85,8.9,8.3,8.6,19078,0
2016-04-11,8.6,8.85,8.45,8.65,18059,0
2016-04-12,8.65,8.75,8.3,8.45,15553,0
2016-04-13,8.45,8.6,8,8.35,26643,0
2016-04-14,8.25,8.55,8.05,8.35,23205,0
2016-04-15,8.2,8.4,8.05,8.2,6985,0
2016-04-18,8.25,8.4,8,8,20134,0
2016-04-19,7.9,8.0505,7.8,7.8,19980,0
2016-04-20,7.85,8.1,7.65,7.8,24627,0
2016-04-21,7.75,8.25,7.7,7.85,14371,0
2016-04-22,7.85,7.9,7.1,7.55,62468,0
2016-04-25,7.35,7.75,7.35,7.45,10420,0
2016-04-26,7.55,7.65,7.4,7.45,14869,0
2016-04-27,7.55,7.65,7.3865,7.45,58954,0
2016-04-28,7.15,7.65,7.15,7.45,58228,0
2016-04-29,7.5,7.7,7.45,7.485,26429,0
2016-05-02,7.5,7.8,7.25,7.65,82339,0
2016-05-03,7.65,8.25,7.64,8.1,32360,0
2016-05-04,8.05,8.4,7.9,7.9,11959,0
2016-05-05,7.85,7.9,7.35,7.55,37530,0
2016-05-06,7.5,7.85,7.15,7.55,22908,0
2016-05-09,7.55,7.95,7.5,7.7,8662,0
2016-05-10,7.6,8.05,7.6,7.9,10884,0
2016-05-11,7.7,8,7.55,7.55,10062,0
2016-05-12,7.5,7.57,7.3525,7.55,12657,0
2016-05-13,7.4,7.6,7.4,7.5,5246,0
2016-05-16,7.45,7.7,7.4145,7.6,14885,0
2016-05-17,7.7,7.75,7.4,7.55,3388,0
2016-05-18,7.5,7.5365,7.2,7.35,8865,0
2016-05-19,7.15,7.4,6.95,6.95,11816,0
2016-05-20,7,7.35,6.9,7.2,8768,0
2016-05-23,7.2,7.2,6.95,7,4443,0
2016-05-24,7.15,7.15,7,7.1,2441,0
2016-05-25,7.05,7.3,7.05,7.15,2663,0
2016-05-26,7.157,7.2495,7,7.1,2498,0
2016-05-27,7.05,7.5,7,7.45,8379,0
2016-05-31,7.45,7.6,7.3,7.3,1956,0
2016-06-01,7.5,7.55,7.35,7.55,36984,0
2016-06-02,7.65,7.95,7.6,7.95,12035,0
2016-06-03,8,8,7.7,7.9,5883,0
2016-06-06,7.95,8,7.6,7.6,4867,0
2016-06-07,7.62,8.0995,7.6,7.85,12318,0
2016-06-08,7.7945,7.9,7.65,7.75,2848,0
2016-06-09,7.7,7.8,7.6,7.7,7053,0
2016-06-10,7.9,7.9,7.3,7.5,8904,0
2016-06-13,7.45,7.65,7.2,7.25,5280,0
2016-06-14,7.35,7.35,7.05,7.15,9152,0
2016-06-15,8.4,8.7,7.25,7.5,283112,0
2016-06-16,7.6,7.6,6.95,7.25,45624,0
2016-06-17,7.4,7.43,7.1,7.15,18843,0
2016-06-20,7.2,7.45,7,7.15,44364,0
2016-06-21,7.15,7.2,6.65,6.75,34338,0
2016-06-22,7.15,7.15,6.7,7.05,41133,0
2016-06-23,6.9,7.3,6.65,7.15,37483,0
2016-06-24,7,7.9,6.75,6.8,79637,0
2016-06-27,6.65,6.8,6.1,6.5,48507,0
2016-06-28,6.6,7.0125,6.55,6.95,19922,0
2016-06-29,7,7.25,6.9,7.1,95224,0
2016-06-30,7,7.2,6.9,7.1,635460,0
2016-07-01,7.2,7.3585,7,7.225,15403,0
2016-07-05,7.1,7.35,6.9,6.95,13266,0
2016-07-06,7.2,7.2,6.75,7.1,7337,0
2016-07-07,7.185,7.3,7,7.15,14576,0
2016-07-08,7.035,7.35,7.035,7.15,15380,0
2016-07-11,7.2,7.2,6.9,7,5488,0
2016-07-12,7,7,6.95,6.975,1245,0
2016-07-13,6.95,7.15,6.85,6.85,6341,0
2016-07-14,7.05,7.08,6.75,6.95,15906,0
2016-07-15,6.9,7.05,6.525,6.75,45563,0
2016-07-18,6.9,7.1045,6.8,7.1,11727,0
2016-07-19,7,7.2,6.85,7.1,9692,0
2016-07-20,6.8,7.15,6.8,6.95,10477,0
2016-07-21,6.9245,7,6.9,6.95,6880,0
2016-07-22,6.89,6.9495,6.8,6.85,11309,0
2016-07-25,6.85,7,6.75,7,17159,0
2016-07-26,6.945,6.945,6.8,6.9,8528,0
2016-07-27,6.75,7,6.5955,6.9,26713,0
2016-07-28,6.8505,7,6.85,6.9055,8232,0
2016-07-29,6.9,6.9,6.8,6.85,7002,0
2016-08-01,6.8,6.85,6.8,6.85,1831,0
2016-08-02,6.8,6.85,6.6,6.8,6517,0
2016-08-03,6.65,7,6.604,6.95,20805,0
2016-08-04,6.75,7.2,6.75,7,143410,0
2016-08-05,7.2,7.2,6.9,6.95,65431,0
2016-08-08,7,7.15,7,7.15,29357,0
2016-08-09,7.2,7.3,7.15,7.2,18204,0
2016-08-10,7.2,7.2,7.05,7.2,6505,0
2016-08-11,7.2,7.3,7.15,7.2,4125,0
2016-08-12,7.1005,7.25,7,7.05,14396,0
2016-08-15,6.9,7.25,6.9,7.15,14715,0
2016-08-16,7.1,7.1575,7.05,7.1,6951,0
2016-08-17,7.2,7.2,6.9,7.1,30963,0
2016-08-18,7.05,7.2,6.9,7.2,16659,0
2016-08-19,7.15,7.2,7.05,7.05,1760,0
2016-08-22,7.1,7.2,7.05,7.1,12057,0
2016-08-23,7.05,7.4,7.05,7.2,34401,0
2016-08-24,7.25,7.75,7.25,7.7,85315,0
2016-08-25,7.75,8.0995,7,7.1,32485,0
2016-08-26,7,7.55,6.85,7.1,24595,0
2016-08-29,7.15,7.25,6.85,7.1,19768,0
2016-08-30,7.2,7.5,7.15,7.15,4337,0
2016-08-31,7.15,7.3545,7.1005,7.15,25939,0
2016-09-01,7.25,7.3,7.05,7.3,4337,0
2016-09-02,7.342,7.35,7.2,7.25,6774,0
2016-09-06,7.25,7.4,7.25,7.3,9396,0
2016-09-07,7.2,7.25,7.2,7.2,620,0
2016-09-08,7.3,7.35,7.1,7.15,35325,0
2016-09-09,7.2,7.35,7.2,7.35,20927,0
2016-09-12,7.25,7.5,7.25,7.45,47670,0
2016-09-13,7.5,7.8,7.4,7.75,185321,0
2016-09-14,7.85,8.15,7.75,7.75,42980,0
2016-09-15,7.9,7.95,7.5,7.75,19695,0
2016-09-16,7.8,7.9,7.75,7.9,4875,0
2016-09-19,7.85,8,7.6,7.75,17734,0
2016-09-20,7.9,9.4,7.8475,9.05,225069,0
2016-09-21,8.9,9,8.305,8.8,98078,0
2016-09-22,8.8,9.85,8.5005,9.6,62139,0
2016-09-23,9.55,9.85,9.305,9.57,12348,0
2016-09-26,9.55,9.6,9.05,9.15,18412,0
2016-09-27,9.05,9.5,9.05,9.4,16782,0
2016-09-28,9.4,9.5,9.05,9.25,17808,0
2016-09-29,9.85,10.95,9.7,10.1,83948,0
2016-09-30,10.25,10.75,9.95,10.3,61603,0
2016-10-03,10.15,10.5,10.15,10.5,12905,0
2016-10-04,10.15,10.6,10.15,10.2,11623,0
2016-10-05,10.15,10.5,10.15,10.5,10172,0
2016-10-06,10.25,10.367,10,10.25,9622,0
2016-10-07,10.05,10.35,10.05,10.2,10322,0
2016-10-10,10.3,10.6,10.1,10.45,13196,0
2016-10-11,10.35,10.5,10.15,10.15,6300,0
2016-10-12,10.15,10.225,9.95,10,50770,0
2016-10-13,10.1,10.15,9.8,9.95,11615,0
2016-10-14,10,10.1,9.15,9.3,42284,0
2016-10-17,9.25,9.4,9.05,9.1,16763,0
2016-10-18,8.55,9.55,8.55,8.95,22250,0
2016-10-19,8.9,9.65,8.9,9.4,18152,0
2016-10-20,9.45,9.95,9.4,9.9,8907,0
2016-10-21,9.65,10.15,9.54,9.95,16124,0
2016-10-24,9.9,10.15,9.45,9.5,21646,0
2016-10-25,9.45,9.5,9.3,9.35,6354,0
2016-10-26,9.577,9.65,9.35,9.5,5360,0
2016-10-27,9.45,9.45,9.05,9.1,14107,0
2016-10-28,9.0185,9.15,8.65,8.8,15215,0
2016-10-31,8.7,8.7,8.3,8.45,16291,0
2016-11-01,8.55,8.8,8.35,8.4,16999,0
2016-11-02,8.5,8.6,8.175,8.2,6140,0
2016-11-03,8.15,8.365,7.95,8.05,3204,0
2016-11-04,8.05,8.35,8.05,8.15,17582,0
2016-11-07,8.2,8.75,7.65,7.9,41905,0
2016-11-08,8.4,8.5,7.65,8.05,28106,0
2016-11-09,8,8.65,8,8.5,11110,0
2016-11-10,8.55,8.8,8.45,8.7,23457,0
2016-11-11,9.1,9.25,8.65,9,19442,0
2016-11-14,8.95,9.3,8.6,8.7,13262,0
2016-11-15,8.75,9.05,8.6,8.65,46432,0
2016-11-16,8.75,9.2,8.7,9.1,15229,0
2016-11-17,9.1,9.45,9.05,9.25,15319,0
2016-11-18,9.35,9.55,9.15,9.3,12928,0
2016-11-21,9.35,9.431,9.2005,9.3,2505,0
2016-11-22,9.338,9.35,9.15,9.1505,8460,0
2016-11-23,8.95,9.15,8.95,9.1,3228,0
2016-11-25,9.075,9.45,9,9.4,7708,0
2016-11-28,9.2,9.4,9.15,9.15,5038,0
2016-11-29,9.1,11.1,9.05,9.75,162215,0
2016-11-30,10.1,13.8,8.75,10.1,108880,0
2016-12-01,10.25,10.35,9.4,9.4,71240,0
2016-12-02,9.6,9.65,9,9,45680,0
2016-12-05,9.45,9.75,9.1,9.3,84160,0
2016-12-06,9.2,9.3,9,9,40820,0
2016-12-07,8.9,9.6,8.8,9,26980,0
2016-12-08,9,9.25,8.8,8.95,70103,0
2016-12-09,8.45,9.3,8.45,8.95,72550,0
2016-12-12,9.05,9.3,8.6,8.65,75824,0
2016-12-13,8.55,8.85,8.3,8.5,139421,0
2016-12-14,8.45,9.2,8.45,8.85,116387,0
2016-12-15,8.75,9,8.5005,8.7,115906,0
2016-12-16,8.65,9.1,8.5,8.75,108983,0
2016-12-19,8.14,9.418,8.14,9,84346,0
2016-12-20,9.08,9.41,8.73,8.9,88098,0
2016-12-21,8.83,8.9599,8.55,8.72,92099,0
2016-12-22,8.73,8.99,8.43,8.65,77412,0
2016-12-23,8.73,8.8,8.43,8.6,74711,0
2016-12-27,8.5,8.71,8.19,8.68,134203,0
2016-12-28,8.65,8.65,8.43,8.5,83994,0
2016-12-29,8.36,8.5225,8.3,8.41,122125,0
2016-12-30,8.4,8.5494,8.29,8.42,116714,0
2017-01-03,8.39,8.49,8.03,8.22,126227,0
2017-01-04,8.25,8.38,8.2,8.23,76287,0
2017-01-05,8.21,8.23,8.05,8.15,90975,0
2017-01-06,8.15,8.37,8.09,8.31,115857,0
2017-01-09,8.35,9.23,8.25,8.98,147354,0
2017-01-10,8.95,9.63,8.87,9.29,226961,0
2017-01-11,9.25,9.35,8.81,9.01,61386,0
2017-01-12,8.87,9.07,8.83,8.99,50496,0
2017-01-13,8.95,9.369,8.86,8.97,41715,0
2017-01-17,8.9,9.25,8.8,9.1,62909,0
2017-01-18,9.1,9.35,8.95,9.25,95290,0
2017-01-19,9.34,9.5,9.18,9.32,46179,0
2017-01-20,9.35,9.67,9.1902,9.5,71121,0
2017-01-23,9.53,9.56,9.34,9.46,128554,0
2017-01-24,9.3101,9.54,9.3101,9.48,46803,0
2017-01-25,9.47,9.64,9.38,9.4695,40421,0
2017-01-26,9.5,9.65,9.43,9.54,44991,0
2017-01-27,9.46,9.6,9.2101,9.38,79811,0
2017-01-30,9.34,9.46,9.15,9.38,72756,0
2017-01-31,9.38,9.76,9.325,9.46,82465,0
2017-02-01,9.53,9.85,9.41,9.78,109825,0
2017-02-02,9.66,9.824,9.59,9.72,43148,0
2017-02-03,9.7,10.18,9.69,10.18,71031,0
2017-02-06,9.93,10.19,9.86,10.12,41950,0
2017-02-07,10,10.44,9.94,10.27,93250,0
2017-02-08,10.34,10.52,10.2,10.4,111940,0
2017-02-09,10.42,11.11,10.23,10.59,137244,0
2017-02-10,10.68,10.79,10.38,10.67,95877,0
2017-02-13,10.75,10.95,10.4784,10.68,131495,0
2017-02-14,10.61,11.06,10.53,11.03,97601,0
2017-02-15,11.03,11.03,10.68,11,102970,0
2017-02-16,11.03,11.06,10.65,10.83,75714,0
2017-02-17,10.81,10.9,10.47,10.78,119092,0
2017-02-21,10.78,10.94,10.67,10.85,70700,0
2017-02-22,10.9,10.9,10.5989,10.66,242957,0
2017-02-23,10.59,10.675,10.36,10.49,145919,0
2017-02-24,10.53,10.53,10.33,10.38,138054,0
2017-02-27,10.44,10.68,10.29,10.35,154654,0
2017-02-28,10.37,10.45,10.24,10.38,161908,0
2017-03-01,10.41,10.95,10.41,10.8,201860,0
2017-03-02,10.74,11.04,10.5201,10.75,195866,0
2017-03-03,10.79,10.85,10.56,10.62,182012,0
2017-03-06,11,11,10.4111,10.78,617044,0
2017-03-07,10.75,11.35,10.71,11,335435,0
2017-03-08,11.05,11.6599,10.95,11.31,262542,0
2017-03-09,11.29,11.65,11.12,11.52,122237,0
2017-03-10,11.58,12.12,11.5,11.97,105999,0
2017-03-13,11.97,12.12,11.86,11.93,92030,0
2017-03-14,11.88,11.88,11.279,11.38,148640,0
2017-03-15,10.6,11.6699,10.3,11.1,185240,0
2017-03-16,11.13,11.4,11.13,11.28,93554,0
2017-03-17,11.25,11.29,10.85,11.09,53994,0
2017-03-20,11.03,11.1999,10.85,10.96,93692,0
2017-03-21,10.99,11,10.6,10.69,90707,0
2017-03-22,10.63,10.75,10.5669,10.71,52667,0
2017-03-23,10.66,10.68,10.53,10.57,60145,0
2017-03-24,10.72,10.7472,10.6,10.73,47200,0
2017-03-27,10.6,10.75,10.55,10.69,33607,0
2017-03-28,10.63,10.86,10.63,10.74,49258,0
2017-03-29,10.69,10.96,10.5701,10.9,46704,0
2017-03-30,10.86,10.86,10.33,10.69,71460,0
2017-03-31,10.68,11,10.525,10.74,76349,0
2017-04-03,10.74,10.97,10.61,10.82,81100,0
2017-04-04,10.86,10.86,10.595,10.73,114707,0
2017-04-05,10.77,10.77,10.61,10.65,57579,0
2017-04-06,10.61,10.7,10.52,10.68,43064,0
2017-04-07,10.61,10.7,10.59,10.64,42020,0
2017-04-10,10.68,10.79,10.45,10.57,104342,0
2017-04-11,10.54,10.61,10.31,10.5,169607,0
2017-04-12,10.43,10.55,10.37,10.45,53438,0
2017-04-13,10.41,10.49,10.35,10.36,98299,0
2017-04-17,10.32,10.61,10.32,10.53,33435,0
2017-04-18,10.45,10.455,10.325,10.45,68169,0
2017-04-19,10.39,10.425,10.32,10.3275,71064,0
2017-04-20,10.29,10.37,10.2,10.2,71775,0
2017-04-21,10.18,10.3,10.16,10.3,37252,0
2017-04-24,10.36,10.4,10.17,10.21,66359,0
2017-04-25,10.3699,10.3699,10.05,10.09,61536,0
2017-04-26,10.0223,10.2,9.94,10.04,94026,0
2017-04-27,9.981,10.37,9.981,10.16,43407,0
2017-04-28,10.2,10.26,10.05,10.2,39214,0
2017-05-01,10.11,10.15,9.66,9.93,169533,0
2017-05-02,10.01,10.1,9.7495,9.97,60917,0
2017-05-03,9.87,10,9.51,9.71,140871,0
2017-05-04,9.82,9.82,9.5,9.6,107882,0
2017-05-05,9.67,9.7,9.46,9.5,72714,0
2017-05-08,9.53,9.59,9.39,9.5,28445,0
2017-05-09,9.71,9.71,9.25,9.42,131056,0
2017-05-10,9.48,9.49,9.2,9.34,51219,0
2017-05-11,9.27,9.35,9.17,9.24,63015,0
2017-05-12,9.2,9.49,9.09,9.35,88069,0
2017-05-15,9.4035,9.4334,8.95,8.97,81834,0
2017-05-16,9.04,9.3699,9.04,9.21,50091,0
2017-05-17,9.29,9.49,8.99,9.2,93117,0
2017-05-18,9.2,9.24,9.07,9.19,41848,0
2017-05-19,9.19,9.53,9.02,9.14,105379,0
2017-05-22,9.13,9.7,9.1,9.36,136188,0
2017-05-23,9.37,9.435,9.17,9.24,19858,0
2017-05-24,9.18,9.44,8.96,9.25,54070,0
2017-05-25,9.31,9.47,9.01,9.15,13321,0
2017-05-26,9.13,9.43,8.73,8.86,75403,0
2017-05-30,8.88,9.16,8.57,8.65,90927,0
2017-05-31,8.876,8.876,8.23,8.35,79044,0
2017-06-01,8.3584,8.99,8.23,8.56,49896,0
2017-06-02,8.6,8.88,8.3863,8.57,23145,0
2017-06-05,8.58,8.9,8.251,8.63,56044,0
2017-06-06,8.59,8.7,8.52,8.69,54200,0
2017-06-07,8.72,8.88,8.46,8.68,35329,0
2017-06-08,8.5288,8.88,8.5288,8.79,44601,0
2017-06-09,8.81,9.055,8.628,8.8,42158,0
2017-06-12,9.1,9.1,8.56,8.73,84443,0
2017-06-13,8.73,9.03,8.54,8.64,73579,0
2017-06-14,8.71,9.285,8.54,9.2,140798,0
2017-06-15,9.09,9.49,8.9099,9.47,43041,0
2017-06-16,9.39,9.48,8.86,9.22,44679,0
2017-06-19,9.2,9.78,8.84,9.64,76243,0
2017-06-20,9.59,10.33,9.52,10.04,88246,0
2017-06-21,10.01,10.22,9.77,9.95,64906,0
2017-06-22,9.99,10.33,9.76,10.18,93456,0
2017-06-23,10.16,10.67,10.1,10.57,1569549,0
2017-06-26,10.4,10.68,9.93,9.94,125474,0
2017-06-27,9.89,9.93,9.56,9.69,49350,0
2017-06-28,9.75,9.85,9.61,9.71,34805,0
2017-06-29,9.64,9.79,9.42,9.61,65820,0
2017-06-30,9.6,9.79,9.2,9.23,43471,0
2017-07-03,9.18,9.54,9.05,9.35,24451,0
2017-07-05,9.38,9.77,9.2799,9.58,53161,0
2017-07-06,9.6,9.8,9.2275,9.35,56751,0
2017-07-07,9.26,9.5,9.21,9.3,30939,0
2017-07-10,9.25,9.29,9.14,9.18,75548,0
2017-07-11,9.23,9.35,9.04,9.28,31562,0
2017-07-12,9.35,9.43,9.12,9.37,27512,0
2017-07-13,9.37,9.37,9.0301,9.32,31435,0
2017-07-14,9.29,9.33,9.23,9.27,44754,0
2017-07-17,9.29,9.68,9.29,9.38,55304,0
2017-07-18,9.39,9.39,9.195,9.28,32273,0
2017-07-19,9.365,9.46,9.2,9.33,31817,0
2017-07-20,9.3,9.3,9.13,9.22,20995,0
2017-07-21,9.38,9.59,9.3,9.43,65029,0
2017-07-24,9.465,9.465,9.2,9.38,31378,0
2017-07-25,9.38,9.38,9.13,9.3,28782,0
2017-07-26,9.3,9.4699,9.2,9.27,19737,0
2017-07-27,9.28,9.29,9.02,9.15,117523,0
2017-07-28,9.1,9.29,9.09,9.17,108569,0
2017-07-31,9.17,9.2,9.01,9.05,143380,0
2017-08-01,9.01,9.145,8.96,9,418567,0
2017-08-02,9.04,9.45,8.98,9.07,31570,0
2017-08-03,9.03,9.07,8.88,8.9,97369,0
2017-08-04,8.8866,9.11,8.85,9,248456,0
2017-08-07,8.95,9.34,8.9,9.22,108187,0
2017-08-08,9.22,9.23,7.8678,8.09,332112,0
2017-08-09,8.25,8.26,7.55,7.77,333087,0
2017-08-10,7.67,7.73,7.4308,7.47,111075,0
2017-08-11,7.5,7.75,7.44,7.66,85089,0
2017-08-14,7.68,7.86,7.585,7.76,75901,0
2017-08-15,7.69,7.72,7.44,7.66,86887,0
2017-08-16,7.8,7.85,7.4674,7.58,76289,0
2017-08-17,7.5,7.68,7.45,7.5,73209,0
2017-08-18,7.42,7.61,7.34,7.5,94350,0
2017-08-21,7.45,7.54,7.33,7.44,50336,0
2017-08-22,7.43,7.5,7.28,7.38,69188,0
2017-08-23,7.32,7.54,7.25,7.39,82140,0
2017-08-24,7.37,7.5,7.29,7.42,70603,0
2017-08-25,7.47,7.58,7.26,7.29,38439,0
2017-08-28,7.32,7.32,6.98,7.19,147891,0
2017-08-29,7.1,7.21,7.02,7.12,76703,0
2017-08-30,7.08,7.32,6.91,7.15,222641,0
2017-08-31,7.16,7.19,7.04,7.11,101002,0
2017-09-01,7.06,7.16,6.98,7.06,83472,0
2017-09-05,7.01,7.23,6.95,7.08,106404,0
2017-09-06,7.04,7.12,6.9,7.08,111058,0
2017-09-07,6.88,7.14,6.875,7.09,84474,0
2017-09-08,7.05,7.16,6.93,7.0658,121842,0
2017-09-11,6.99,7.14,6.94,7.07,79114,0
2017-09-12,7.13,7.13,6.74,6.82,120094,0
2017-09-13,6.85,7.005,6.62,6.82,116158,0
2017-09-14,6.76,6.94,6.66,6.92,129323,0
2017-09-15,6.94,7.08,6.82,7.08,138706,0
2017-09-18,7.05,7.12,7,7.01,84515,0
2017-09-19,6.93,7.0235,6.7703,6.89,135658,0
2017-09-20,6.9,7.02,6.81,6.85,47499,0
2017-09-21,6.84,6.97,6.75,6.85,36429,0
2017-09-22,6.7545,6.9,6.71,6.77,48654,0
2017-09-25,6.74,6.9,6.67,6.86,58315,0
2017-09-26,6.85,6.9,6.77,6.83,20147,0
2017-09-27,6.88,7.07,6.82,7.02,97334,0
2017-09-28,7.11,7.11,7,7.05,56446,0
2017-09-29,7.1,7.12,7.02,7.03,32144,0
2017-10-02,7.03,7.18,7.03,7.16,30857,0
2017-10-03,7.2,7.33,7.13,7.17,45815,0
2017-10-04,7.11,7.2,7.11,7.13,26507,0
2017-10-05,7.15,7.19,7.04,7.04,29054,0
2017-10-06,7.01,7.17,6.94,7.03,53409,0
2017-10-09,7,7.04,6.76,6.83,31510,0
2017-10-10,6.89,6.89,6.4128,6.81,109314,0
2017-10-11,6.77,6.91,6.77,6.81,12475,0
2017-10-12,6.86,6.93,6.78,6.81,45108,0
2017-10-13,6.85,6.96,6.72,6.73,37493,0
2017-10-16,6.71,6.84,6.7,6.72,45741,0
2017-10-17,6.68,6.79,6.56,6.65,33877,0
2017-10-18,6.69,6.74,6.5651,6.62,29931,0
2017-10-19,6.62,6.63,6.46,6.57,22434,0
2017-10-20,6.59,6.629,6.467,6.55,28900,0
2017-10-23,6.51,6.51,5.82,5.95,113858,0
2017-10-24,5.94,5.94,5.7,5.73,322498,0
2017-10-25,5.77,5.77,5.28,5.42,116944,0
2017-10-26,5.44,5.5,4.95,5.04,108284,0
2017-10-27,5.06,5.24,4.9,5.08,120732,0
2017-10-30,5.11,5.11,4.83,4.91,33254,0
2017-10-31,4.97,4.97,4.7,4.72,534027,0
2017-11-01,4.78,4.8,4.58,4.71,43715,0
2017-11-02,4.68,4.97,4.635,4.87,30528,0
2017-11-03,4.89,5,4.77,4.86,34115,0
2017-11-06,4.89,5.03,4.81,4.96,36312,0
2017-11-07,4.97,4.97,4.69,4.69,271064,0
2017-11-08,4.64,4.76,4.531,4.59,46366,0
2017-11-09,4.52,4.89,4.245,4.41,40008,0
2017-11-10,4.35,4.48,4.19,4.39,45357,0
