Date,Open,High,Low,Close,Volume,OpenInt
2005-07-14,3.9526,3.9526,3.9526,3.9526,0,0
2005-07-15,4.0787,4.2047,4.0787,4.2047,48343,0
2005-07-18,4.2047,5.2431,4.2047,5.0649,39645,0
2005-07-19,5.0948,5.1389,5.0206,5.1243,19012,0
2005-07-20,5.1389,5.1389,5.0206,5.1389,9306,0
2005-07-21,5.1389,5.1688,5.0948,5.1688,20027,0
2005-07-22,5.0948,5.1688,4.9464,5.1688,14158,0
2005-07-25,5.1688,5.191,5.1688,5.1688,2222,0
2005-07-26,5.1836,5.1836,5.0948,5.0948,4049,0
2005-07-27,5.1688,5.191,5.0723,5.1389,16183,0
2005-07-28,5.1389,5.1389,5.0428,5.1389,9911,0
2005-07-29,5.1389,5.1389,5.0428,5.0649,7687,0
2005-08-01,5.0649,5.0649,4.8425,4.9464,4651,0
2005-08-02,5.0502,5.0502,4.9908,4.9908,6070,0
2005-08-03,5.0206,5.0649,5.0206,5.0649,5461,0
2005-08-04,5.0428,5.0649,4.9685,5.0649,25082,0
2005-08-05,4.9685,4.9685,4.9685,4.9685,405,0
2005-08-08,4.9908,4.9908,4.8425,4.9169,15980,0
2005-08-09,4.8647,4.9464,4.82,4.9464,9102,0
2005-08-10,4.9464,4.9464,4.7089,4.9169,3639,0
2005-08-12,4.8722,4.8795,4.8722,4.8722,3844,0
2005-08-15,4.8722,4.9169,4.6942,4.9169,4049,0
2005-08-16,4.82,4.8425,4.7238,4.7981,13955,0
2005-08-17,4.7981,4.8425,4.6942,4.8425,4853,0
2005-08-19,4.746,4.8425,4.6499,4.7534,6070,0
2005-08-24,4.7609,4.7981,4.7609,4.7981,807,0
2005-08-25,4.7981,4.7981,4.7981,4.7981,405,0
2005-08-26,4.8425,4.8425,4.8425,4.8425,405,0
2005-08-29,4.8944,4.8944,4.8944,4.8944,609,0
2005-08-30,4.82,4.8722,4.82,4.8722,3639,0
2005-09-01,4.82,4.82,4.82,4.82,405,0
2005-09-02,4.8276,4.8276,4.8276,4.8276,1621,0
2005-09-06,4.6942,4.8944,4.6942,4.8944,8900,0
2005-09-07,4.8944,4.8944,4.7981,4.8425,5055,0
2005-09-09,4.82,4.8944,4.82,4.8944,4049,0
2005-09-12,4.8944,4.8944,4.8944,4.8944,2832,0
2005-09-15,4.9019,4.9019,4.9019,4.9019,4049,0
2005-09-16,4.7981,4.9464,4.7981,4.8425,5055,0
2005-09-19,4.85,4.8722,4.85,4.8722,1009,0
2005-09-20,4.8722,4.8944,4.8722,4.8944,807,0
2005-09-21,4.8944,4.8944,4.8944,4.8944,609,0
2005-09-22,4.8944,4.8944,4.8944,4.8944,609,0
2005-09-23,4.8944,4.9464,4.8944,4.8944,2426,0
2005-09-27,4.8871,4.8871,4.8871,4.8871,1212,0
2005-09-28,4.8425,5.0649,4.746,5.0649,6070,0
2005-09-30,5.0649,5.0649,5.0649,5.0649,2222,0
2005-10-03,5.0649,5.0948,4.9169,5.0948,6471,0
2005-10-05,4.9464,4.9685,4.9464,4.9685,15169,0
2005-10-07,4.9464,4.9464,4.9464,4.9464,1621,0
2005-10-11,4.8722,4.8722,4.8722,4.8722,2023,0
2005-10-12,4.8944,4.8944,4.8944,4.8944,609,0
2005-10-13,4.8647,4.8647,4.8647,4.8647,609,0
2005-10-17,4.8722,4.8722,4.8722,4.8722,405,0
2005-10-18,4.9908,4.9908,4.9908,4.9908,405,0
2005-10-19,5.0649,5.0649,5.0649,5.0649,609,0
2005-10-20,5.1168,5.1168,5.1168,5.1168,2628,0
2005-10-21,5.1688,5.1688,4.9464,4.9464,1212,0
2005-10-24,4.9464,4.9464,4.9464,4.9464,1009,0
2005-10-25,4.9464,4.9464,4.8722,4.8722,6880,0
2005-10-26,4.8722,4.8722,4.8722,4.8722,200,0
2005-10-27,4.85,4.85,4.85,4.85,8090,0
2005-11-02,4.8573,4.8573,4.7683,4.7683,2023,0
2005-11-08,4.7981,4.7981,4.7981,4.7981,200,0
2005-11-11,4.8944,4.8944,4.8425,4.8944,1823,0
2005-11-14,4.9908,4.9908,4.8944,4.9315,9306,0
2005-11-15,4.9169,4.9169,4.8573,4.9169,3031,0
2005-11-16,4.9169,4.9908,4.9169,4.9908,2222,0
2005-11-17,4.9464,4.9908,4.9464,4.9908,1009,0
2005-11-21,4.9908,4.9908,4.9464,4.9685,1416,0
2005-11-22,4.9464,4.9464,4.9464,4.9464,609,0
2005-11-25,4.8425,4.8944,4.8425,4.8944,1416,0
2005-11-29,4.8573,4.8944,4.85,4.8944,7079,0
2005-11-30,4.9169,4.9169,4.9169,4.9169,1009,0
2005-12-01,4.9464,4.9464,4.9315,4.9464,10317,0
2005-12-02,4.9315,4.939,4.9315,4.939,6070,0
2005-12-09,4.9242,4.939,4.8425,4.8944,50366,0
2005-12-12,4.9464,4.9464,4.9464,4.9464,6070,0
2005-12-13,4.8944,4.9464,4.8722,4.9464,4049,0
2005-12-14,4.8944,4.9464,4.8944,4.9464,8293,0
2005-12-15,4.9464,4.9464,4.9464,4.9464,4049,0
2005-12-16,4.8425,4.9908,4.7981,4.9464,39039,0
2005-12-19,4.9464,4.9464,4.939,4.9464,12338,0
2005-12-21,4.9464,4.9464,4.9315,4.9464,24068,0
2005-12-22,4.9464,5.0206,4.9464,5.0206,1009,0
2005-12-23,5.0206,5.0649,5.0206,5.0649,4049,0
2005-12-27,5.0206,5.2133,5.0206,5.2133,10519,0
2005-12-28,5.1168,5.2874,5.0206,5.0353,16587,0
2005-12-29,5.191,5.191,5.0649,5.0649,15577,0
2005-12-30,5.0428,5.0649,5.0428,5.0649,52389,0
2006-01-03,5.0502,5.0502,5.0353,5.0502,11932,0
2006-01-04,5.0353,5.0502,5.0353,5.0502,1621,0
2006-01-05,5.0502,5.0502,5.0502,5.0502,4049,0
2006-01-06,5.0502,5.0502,5.0502,5.0502,2023,0
2006-01-09,5.0649,5.0649,5.0649,5.0649,807,0
2006-01-11,5.0948,5.1168,5.0428,5.0428,1621,0
2006-01-12,5.0649,5.191,5.0502,5.1168,7281,0
2006-01-13,5.1389,5.1389,5.0428,5.0502,3031,0
2006-01-17,5.0649,5.0649,4.9908,5.0575,112461,0
2006-01-18,4.9685,4.9685,4.9685,4.9685,405,0
2006-01-19,4.9908,5.1389,4.9908,5.0428,2222,0
2006-01-20,5.0948,5.0948,4.9908,5.0428,111247,0
2006-01-23,5.0948,5.0948,5.0948,5.0948,405,0
2006-01-25,5.0948,5.0948,5.0948,5.0948,405,0
2006-01-26,5.0948,5.0948,5.0948,5.0948,1009,0
2006-01-27,5.0799,5.0799,5.0799,5.0799,609,0
2006-01-30,5.1022,5.1243,5.1022,5.1243,1416,0
2006-01-31,5.0871,5.0871,5.0799,5.0799,4248,0
2006-02-01,5.0502,5.0948,5.0502,5.0948,14158,0
2006-02-06,5.0948,5.0948,5.0799,5.0799,2832,0
2006-02-09,5.1168,5.6363,5.1168,5.6363,5867,0
2006-02-10,5.8363,5.8363,5.6879,5.6879,2023,0
2006-02-14,5.6582,5.6582,5.6582,5.6582,5867,0
2006-02-15,5.6582,5.6582,5.6582,5.6582,24474,0
2006-02-16,5.6582,5.6582,5.6582,5.6582,2023,0
2006-02-21,5.6952,5.6952,5.6952,5.6952,200,0
2006-02-24,5.7099,5.7099,5.6436,5.6436,6471,0
2006-02-28,5.6879,5.6879,5.6436,5.6436,5662,0
2006-03-01,5.7025,5.7025,5.7025,5.7025,609,0
2006-03-03,5.6879,5.7622,5.6436,5.7622,3031,0
2006-03-06,5.8363,5.8363,5.8363,5.8363,16587,0
2006-03-07,5.8363,5.8586,5.8363,5.8586,2023,0
2006-03-08,5.8066,5.8363,5.8066,5.8363,22249,0
2006-03-09,5.8363,5.851,5.8363,5.851,18406,0
2006-03-10,5.8808,6.0069,5.8808,6.0069,1416,0
2006-03-13,6.0585,6.8224,6.0585,6.8224,7887,0
2006-03-14,6.726,6.8891,6.6521,6.7705,12136,0
2006-03-16,6.8744,6.8966,6.83,6.8448,2222,0
2006-03-17,6.8891,6.8966,6.8891,6.8966,1621,0
2006-03-20,6.8966,6.9041,6.8966,6.9041,1823,0
2006-03-21,6.8966,6.8966,6.83,6.83,2426,0
2006-03-22,6.8224,6.8224,6.8002,6.8002,2222,0
2006-03-23,6.726,6.726,6.6965,6.6965,3436,0
2006-03-24,6.6742,6.6965,6.6742,6.6965,807,0
2006-03-28,6.6965,6.6965,6.6965,6.6965,405,0
2006-03-29,6.7185,6.7185,6.7185,6.7185,200,0
2006-03-30,6.6965,6.6965,6.6965,6.6965,1009,0
2006-03-31,6.6817,6.6817,6.6742,6.6742,2426,0
2006-04-03,6.6742,6.6742,6.6742,6.6742,609,0
2006-04-06,6.6742,6.6965,6.6742,6.6965,1823,0
2006-04-07,6.7112,6.7483,6.6521,6.726,11731,0
2006-04-10,6.7039,6.7039,6.6223,6.6742,20632,0
2006-04-11,6.726,6.8744,6.6965,6.8744,23669,0
2006-04-12,6.8224,7.1192,6.8224,7.1192,8699,0
2006-04-13,7.2156,7.7123,7.2156,7.4157,10519,0
2006-04-17,7.4677,7.5122,7.3193,7.4157,15577,0
2006-04-18,7.3342,7.3342,7.3193,7.3193,3031,0
2006-04-19,7.3935,7.3935,7.3639,7.3639,4049,0
2006-04-20,7.4082,7.4082,7.3639,7.3639,1009,0
2006-04-21,7.3639,7.4157,7.3639,7.4157,9911,0
2006-04-24,7.3639,7.3639,7.3416,7.3416,2023,0
2006-04-25,7.3935,7.6162,7.3935,7.4082,13554,0
2006-04-27,7.3639,7.3639,7.3639,7.3639,405,0
2006-04-28,7.3416,7.3416,7.2897,7.3416,4049,0
2006-05-01,7.2675,7.5641,7.2675,7.5641,21237,0
2006-05-02,7.5122,7.5122,7.5122,7.5122,3436,0
2006-05-04,7.5641,7.5641,7.5641,7.5641,5662,0
2006-05-05,7.5866,7.6162,7.5641,7.5641,10317,0
2006-05-08,7.5641,7.5641,7.5122,7.5122,4049,0
2006-05-09,7.5866,7.6604,7.5866,7.6604,4248,0
2006-05-11,7.6604,7.8088,7.6604,7.8088,1009,0
2006-05-12,7.7643,7.7865,7.69,7.7865,7079,0
2006-05-15,7.7123,7.7123,7.7123,7.7123,609,0
2006-05-17,7.6604,7.6604,7.6234,7.6234,3031,0
2006-05-19,7.6234,7.6234,7.6234,7.6234,200,0
2006-05-23,7.5866,7.5866,7.5122,7.542,3639,0
2006-05-24,7.5122,7.5122,7.4677,7.4677,807,0
2006-05-25,7.4677,7.4677,7.4677,7.4677,200,0
2006-05-30,7.4157,7.4677,7.3639,7.4677,6070,0
2006-06-02,7.3639,7.4307,7.3416,7.4307,1621,0
2006-06-05,7.4082,7.4082,7.4082,7.4082,609,0
2006-06-06,7.4157,7.4157,7.4157,7.4157,1009,0
2006-06-07,7.4157,7.4157,7.4157,7.4157,3031,0
2006-06-08,7.4157,7.4157,7.4157,7.4157,1009,0
2006-06-09,7.4157,7.4157,7.4157,7.4157,609,0
2006-06-12,7.4157,7.4677,7.4157,7.4677,3436,0
2006-06-13,7.4603,7.4603,7.4381,7.4381,3436,0
2006-06-14,7.4381,7.4677,7.4307,7.4381,7079,0
2006-06-15,7.4381,7.4381,7.4381,7.4381,2222,0
2006-06-16,7.4381,7.8831,7.4381,7.4677,4853,0
2006-06-19,7.5866,7.5866,7.5866,7.5866,807,0
2006-06-20,7.6162,7.6604,7.6162,7.6162,2023,0
2006-06-21,7.5641,7.6162,7.5641,7.5866,21642,0
2006-06-23,7.5641,7.6162,7.5641,7.5939,3844,0
2006-06-26,7.6087,7.6087,7.5641,7.5641,609,0
2006-06-27,7.542,7.542,7.542,7.542,609,0
2006-06-28,7.5122,7.5122,7.5122,7.5122,609,0
2006-06-30,7.542,7.6162,7.542,7.6162,2023,0
2006-07-05,7.6162,7.6162,7.5641,7.5641,1009,0
2006-07-06,7.5866,7.5866,7.5866,7.5866,200,0
2006-07-07,7.6011,7.6162,7.6011,7.6162,1621,0
2006-07-11,7.6162,7.6162,7.6162,7.6162,1009,0
2006-07-12,7.6162,7.6162,7.6162,7.6162,405,0
2006-07-13,7.6162,7.7643,7.6162,7.7643,42275,0
2006-07-14,7.7643,7.8088,7.7643,7.8088,609,0
2006-07-17,7.8088,7.935,7.8088,7.935,22856,0
2006-07-18,8.0164,8.4471,7.9645,8.3573,14563,0
2006-07-19,8.3644,8.5133,8.3573,8.4021,6471,0
2006-07-20,8.4021,8.4021,8.4021,8.4021,1416,0
2006-07-21,8.4021,8.4242,8.3801,8.4242,6471,0
2006-07-24,8.5651,8.5651,7.7865,7.972,17800,0
2006-07-25,7.935,7.935,7.7123,7.779,2697,0
2006-07-26,7.7494,7.7494,7.7494,7.7494,133,0
2006-07-28,7.8607,7.9275,7.8607,7.9275,2832,0
2006-07-31,7.8979,7.8979,7.6753,7.6753,4180,0
2006-08-01,7.5641,7.5641,6.9041,6.9709,8761,0
2006-08-02,6.9709,7.1415,6.9709,7.1192,2832,0
2006-08-03,6.9709,7.1192,6.9709,7.1192,1481,0
2006-08-04,7.1192,7.2675,6.9709,7.2675,13350,0
2006-08-07,7.2527,7.3046,7.2305,7.2973,1752,0
2006-08-08,7.2675,7.4157,7.2305,7.3416,8361,0
2006-08-09,7.4082,7.4082,7.3714,7.3714,807,0
2006-08-10,7.3416,7.4231,7.3416,7.4231,3373,0
2006-08-11,7.4381,7.5343,7.4381,7.5343,270,0
2006-08-14,7.6011,7.8607,7.6011,7.8607,6740,0
2006-08-15,7.935,7.972,7.7494,7.7865,3373,0
2006-08-16,7.7865,7.7865,7.7865,7.7865,1212,0
2006-08-17,7.7865,7.8607,7.7865,7.8607,1081,0
2006-08-18,7.7865,7.8237,7.7123,7.8237,1621,0
2006-08-21,7.7273,7.7273,7.453,7.4899,6206,0
2006-08-22,7.4603,7.4899,7.4603,7.4899,3237,0
2006-08-23,7.453,7.5343,7.453,7.5343,2295,0
2006-08-24,7.453,7.4899,7.453,7.453,5532,0
2006-08-25,7.527,7.527,7.4603,7.5197,1752,0
2006-08-28,7.4899,7.4899,7.4157,7.4157,2156,0
2006-08-29,7.4157,7.4677,7.4157,7.4677,2697,0
2006-08-30,7.453,7.453,7.453,7.453,807,0
2006-08-31,7.4825,7.5939,7.4825,7.5939,5260,0
2006-09-01,7.542,7.542,7.4899,7.4973,807,0
2006-09-05,7.4749,7.4825,7.4603,7.4825,2295,0
2006-09-06,7.4749,7.4749,7.4749,7.4749,2832,0
2006-09-07,7.453,7.4899,7.453,7.4899,7281,0
2006-09-08,7.4749,7.4899,7.3416,7.3639,20227,0
2006-09-11,7.1933,7.2305,6.8966,6.9709,13217,0
2006-09-18,6.8966,6.8966,6.8966,6.8966,1349,0
2006-09-19,6.9041,6.9041,6.7112,6.8224,4853,0
2006-09-20,6.8224,6.8224,6.6742,6.7039,25484,0
2006-09-21,6.7039,6.7039,6.5335,6.6669,6471,0
2006-09-22,6.6445,6.6965,6.6149,6.6742,5800,0
2006-09-25,6.6742,6.6742,6.6742,6.6742,2697,0
2006-09-26,6.6817,6.6817,6.6817,6.6817,1081,0
2006-09-27,6.6374,6.7039,6.6374,6.7039,1481,0
2006-09-28,6.6374,6.7112,6.6374,6.7112,2562,0
2006-09-29,6.7112,6.7112,6.7112,6.7112,2426,0
2006-10-04,6.7781,6.8224,6.7483,6.7483,1752,0
2006-10-06,6.7112,6.7112,6.6742,6.6891,947,0
2006-10-09,6.6,7.0078,6.6,6.9263,5532,0
2006-10-10,6.8595,6.8595,6.4886,6.6742,6880,0
2006-10-11,6.6742,6.6742,6.6742,6.6742,1349,0
2006-10-12,6.6817,6.6817,6.6742,6.6742,3639,0
2006-10-13,6.6742,6.6742,6.6742,6.6742,133,0
2006-10-16,6.8224,6.8224,6.7483,6.7483,674,0
2006-10-18,6.7855,6.7855,6.7855,6.7855,133,0
2006-10-19,6.7855,6.8224,6.6669,6.7185,7011,0
2006-10-20,6.6817,6.6817,6.6669,6.6669,5800,0
2006-10-23,6.6,6.6,6.4886,6.563,4313,0
2006-10-24,6.563,6.6374,6.563,6.6374,3100,0
2006-10-25,6.6669,6.6669,6.6669,6.6669,270,0
2006-10-26,6.5409,6.6594,6.5409,6.6594,3237,0
2006-10-30,6.6,6.6,6.5257,6.5925,5122,0
2006-10-31,6.5335,6.563,6.5335,6.5409,1621,0
2006-11-01,6.5925,6.6,6.5925,6.6,1081,0
2006-11-03,6.5335,6.5335,6.5257,6.5257,4180,0
2006-11-08,6.5409,6.6,6.4516,6.4591,7553,0
2006-11-09,6.4516,6.4516,5.9326,6.081,24677,0
2006-11-10,6.1477,6.1549,6.1477,6.1549,540,0
2006-11-14,6.1177,6.4516,6.1177,6.4516,2426,0
2006-11-17,6.3775,6.4146,6.3775,6.4146,2023,0
2006-11-22,6.3852,6.4516,6.3852,6.4146,2023,0
2006-11-27,6.4146,6.4146,6.4146,6.4146,674,0
2006-11-28,6.3775,6.3775,6.3402,6.3628,3639,0
2006-11-29,6.2292,6.2369,6.1549,6.1549,8226,0
2006-11-30,6.2369,6.2665,6.2292,6.2665,674,0
2006-12-01,6.2665,6.2665,6.2665,6.2665,405,0
2006-12-04,6.17,6.17,6.1549,6.17,4853,0
2006-12-05,6.17,6.17,6.17,6.17,405,0
2006-12-06,6.1549,6.3034,6.1549,6.3034,3373,0
2006-12-08,6.1549,6.1549,6.1549,6.1549,2023,0
2006-12-12,6.2665,6.2665,6.1402,6.1402,3777,0
2006-12-13,6.1549,6.2292,6.1549,6.1626,1349,0
2006-12-14,6.2144,6.2591,6.2144,6.2591,807,0
2006-12-15,6.2591,6.2591,6.2292,6.2292,1885,0
2006-12-18,6.1848,6.1848,6.1402,6.1549,22787,0
2006-12-19,6.2292,6.2516,6.2217,6.2516,1349,0
2006-12-20,6.2144,6.2144,6.2144,6.2144,674,0
2006-12-21,6.2144,6.2292,6.2144,6.2217,5393,0
2006-12-22,6.2665,6.2665,6.2217,6.2665,2295,0
2006-12-27,6.2292,6.2292,6.2292,6.2292,1349,0
2006-12-28,6.2591,6.3034,6.2591,6.3034,2295,0
2006-12-29,6.2665,6.3329,6.2665,6.3257,4180,0
2007-01-03,6.3775,6.3775,6.2591,6.2591,4586,0
2007-01-04,6.1775,6.1775,6.1775,6.1775,3100,0
2007-01-05,6.2217,6.2292,6.2217,6.2292,1621,0
2007-01-09,6.2665,6.2886,6.2369,6.2886,1621,0
2007-01-11,6.2665,6.2665,6.2665,6.2665,947,0
2007-01-16,6.2961,6.3034,6.2739,6.2739,4049,0
2007-01-17,6.2369,6.2369,6.1921,6.1921,2697,0
2007-01-19,6.2217,6.2292,6.1626,6.1626,3237,0
2007-01-22,6.2591,6.3034,6.1549,6.1549,6610,0
2007-01-23,6.1848,6.1848,6.1477,6.1848,674,0
2007-01-24,6.1921,6.1995,6.1921,6.1995,1481,0
2007-01-25,6.2292,6.2369,6.2292,6.2292,3373,0
2007-01-26,6.2144,6.2144,6.1252,6.1626,10248,0
2007-01-29,6.1327,6.1549,6.051,6.1402,16047,0
2007-01-30,6.1177,6.3034,6.1177,6.3034,26431,0
2007-01-31,6.3925,6.3925,6.3257,6.3402,4049,0
2007-02-01,6.3108,6.3999,6.2591,6.3925,14024,0
2007-02-02,6.3775,6.3775,6.3402,6.3402,6070,0
2007-02-05,6.2961,6.3108,6.2961,6.3108,4180,0
2007-02-06,6.3034,6.3477,6.3034,6.3477,5393,0
2007-02-08,6.3775,6.3852,6.3034,6.3701,8631,0
2007-02-09,6.3034,6.3034,6.2886,6.3034,7416,0
2007-02-14,6.3402,6.3402,6.2591,6.3034,14462,0
2007-02-15,6.3034,6.3775,6.3034,6.3775,2023,0
2007-02-16,6.3925,6.4072,6.3257,6.3257,3777,0
2007-02-20,6.3775,6.4146,6.3329,6.4146,5933,0
2007-02-21,6.3852,6.3852,6.3402,6.3402,540,0
2007-02-26,6.3034,6.3034,6.2739,6.2813,4180,0
2007-02-27,6.3034,6.4072,6.1921,6.2886,8361,0
2007-02-28,6.2961,6.3701,6.1921,6.2591,8226,0
2007-03-01,6.1177,6.1177,6.0436,6.0883,1481,0
2007-03-02,5.9697,6.0736,5.7546,5.7546,25755,0
2007-03-05,5.9252,6.0736,5.7622,5.7917,13617,0
2007-03-06,5.851,5.8734,5.7546,5.7546,101138,0
2007-03-07,5.7622,5.8882,5.7546,5.7917,9574,0
2007-03-08,5.7546,5.9252,5.7176,5.8214,67155,0
2007-03-09,5.8586,5.8586,5.777,5.851,4719,0
2007-03-12,5.8956,5.9252,5.7176,5.7176,2426,0
2007-03-13,5.777,5.7842,5.6363,5.6363,4049,0
2007-03-14,5.5765,5.5914,5.458,5.4952,5662,0
2007-03-15,5.5544,5.6063,5.5544,5.5914,2832,0
2007-03-16,5.5693,5.5839,5.5321,5.5321,2562,0
2007-03-19,5.4878,5.5914,5.3246,5.347,31688,0
2007-03-20,5.3023,5.3986,5.2281,5.265,13485,0
2007-03-21,5.2133,5.3394,5.1168,5.1538,16991,0
2007-03-22,5.1168,5.1538,4.9685,5.0057,16047,0
2007-03-23,5.1168,5.1836,5.0575,5.1243,25484,0
2007-03-26,5.0649,5.0871,5.0649,5.0871,540,0
2007-03-28,5.028,5.0428,4.9242,4.976,15509,0
2007-03-29,4.9982,4.9982,4.9315,4.9464,3777,0
2007-03-30,4.9982,5.1316,4.9464,5.1316,11463,0
2007-04-02,5.191,5.3319,5.1168,5.1168,10519,0
2007-04-03,5.0948,5.2949,5.0799,5.2503,6610,0
2007-04-04,5.1986,5.1986,4.7089,4.7089,11731,0
2007-04-05,4.7757,4.9315,4.7757,4.7831,7011,0
2007-04-09,4.82,4.8871,4.7089,4.7981,21037,0
2007-04-10,4.8276,4.8944,4.7609,4.7609,6206,0
2007-04-11,4.8127,4.9612,4.7162,4.7162,21976,0
2007-04-12,4.7089,4.7238,4.5309,4.5533,13889,0
2007-04-13,4.4868,4.6499,4.3012,4.583,16451,0
2007-04-16,4.6272,4.7089,4.5236,4.6347,21843,0
2007-04-17,4.5163,4.5903,4.5012,4.5236,6740,0
2007-04-18,4.5978,5.2431,4.5978,5.0871,17392,0
2007-04-19,5.1094,5.4061,5.0649,5.1538,4989,0
2007-04-20,5.265,5.4133,5.0132,5.1316,5933,0
2007-04-23,5.1538,5.1538,5.1243,5.1538,3508,0
2007-04-24,5.1463,5.1463,5.1463,5.1463,1349,0
2007-04-26,5.1538,5.1538,5.1538,5.1538,1212,0
2007-04-30,5.1538,5.191,5.0799,5.191,4989,0
2007-05-02,5.191,5.191,5.191,5.191,1081,0
2007-05-03,5.191,5.191,5.1836,5.1836,1885,0
2007-05-04,5.191,5.191,5.191,5.191,1349,0
2007-05-07,5.191,5.191,5.191,5.191,947,0
2007-05-08,5.191,5.191,4.4494,4.9685,5260,0
2007-05-09,4.9833,4.9833,4.9833,4.9833,133,0
2007-05-10,4.8573,4.8573,4.7162,4.7162,1081,0
2007-05-11,4.6347,4.6347,4.3159,4.3159,2562,0
2007-05-15,4.2642,4.2642,4.1158,4.1528,3910,0
2007-05-16,4.0787,4.1899,4.0787,4.0787,8631,0
2007-05-17,4.1528,4.1899,4.1528,4.1899,947,0
2007-05-18,4.1158,4.1158,3.7154,3.8711,57582,0
2007-05-21,3.8265,3.8563,3.7079,3.8563,44050,0
2007-05-22,3.8711,3.8711,3.8563,3.8563,3777,0
2007-05-23,3.8711,3.8711,3.8563,3.8563,1885,0
2007-05-25,3.7821,3.7821,3.7821,3.7821,1621,0
2007-06-01,3.7228,3.7449,3.7079,3.7154,4853,0
2007-06-04,3.7821,3.7821,3.7747,3.7747,3100,0
2007-06-06,3.7674,3.7674,3.7674,3.7674,1349,0
2007-06-08,3.7821,3.7821,3.7821,3.7821,1349,0
2007-06-11,3.7821,3.7821,3.7228,3.7228,7687,0
2007-06-12,3.73,3.7449,3.73,3.7449,405,0
2007-06-13,3.7747,3.7968,3.7747,3.7968,2156,0
2007-06-14,3.8042,3.8042,3.7674,3.7674,405,0
2007-06-18,3.819,3.8563,3.819,3.8563,1349,0
2007-06-19,3.819,3.8563,3.819,3.8265,3508,0
2007-06-21,3.8934,3.8934,3.8934,3.8934,1349,0
2007-06-25,3.8338,3.9081,3.7524,3.8934,12136,0
2007-06-26,3.8934,3.8934,3.8934,3.8934,540,0
2007-06-29,3.8934,4.0566,3.8563,4.0043,3508,0
2007-07-02,4.0119,4.1455,4.0119,4.1455,1752,0
2007-07-05,4.0935,4.0935,4.0935,4.0935,133,0
2007-07-06,4.1158,4.1158,4.1158,4.1158,270,0
2007-07-09,4.0639,4.1158,4.0417,4.0417,1212,0
2007-07-10,3.9303,3.9303,3.8563,3.8934,4853,0
2007-07-11,3.9379,4.0417,3.9379,4.0417,674,0
2007-07-17,4.1158,4.1158,4.1158,4.1158,270,0
2007-07-18,4.1676,4.3754,4.1676,4.3754,1081,0
2007-07-20,4.472,4.472,4.472,4.472,270,0
2007-07-23,4.3901,4.3975,4.3385,4.3975,5532,0
2007-07-24,4.4868,4.4868,4.4868,4.4868,133,0
2007-07-25,4.5533,4.5533,4.472,4.472,1081,0
2007-07-26,4.4868,4.5609,4.4868,4.5609,5260,0
2007-07-27,4.5609,4.6722,4.5609,4.6722,947,0
2007-07-30,4.7089,4.7089,4.6722,4.6722,405,0
2007-07-31,4.7089,4.7089,4.7089,4.7089,674,0
2007-08-01,4.5978,4.5978,4.5457,4.5457,1885,0
2007-08-03,4.5457,4.6347,4.5309,4.6347,3777,0
2007-08-06,4.7089,4.7089,4.7089,4.7089,405,0
2007-08-07,4.746,4.9019,4.746,4.9019,2832,0
2007-08-09,4.8276,4.8276,4.8276,4.8276,674,0
2007-08-10,5.0057,5.0057,5.0057,5.0057,270,0
2007-08-13,5.2207,5.2207,5.206,5.206,4049,0
2007-08-14,5.191,5.191,5.191,5.191,674,0
2007-08-15,5.191,5.191,5.191,5.191,405,0
2007-08-16,5.0871,5.1763,5.0723,5.0723,1752,0
2007-08-17,5.191,5.191,4.976,5.028,1081,0
2007-08-20,5.0799,5.0799,5.0206,5.0206,270,0
2007-08-21,5.1168,5.1168,4.9019,5.0057,2969,0
2007-08-22,5.1094,5.2133,5.1094,5.2133,674,0
2007-08-23,5.1243,5.8956,5.1243,5.5619,3100,0
2007-08-24,5.3394,6.563,5.3394,6.0585,8761,0
2007-08-27,6.3034,6.3034,6.2292,6.2591,2156,0
2007-08-28,6.2217,6.3925,6.1995,6.2813,4853,0
2007-08-31,6.4146,6.5036,6.4146,6.5036,540,0
2007-09-04,6.563,6.563,6.4295,6.4295,2697,0
2007-09-05,6.3329,6.3329,6.051,6.1921,4586,0
2007-09-06,6.2739,6.3553,6.2739,6.3553,674,0
2007-09-07,6.2665,6.3108,6.2369,6.3108,540,0
2007-09-11,6.3402,6.5111,6.3402,6.5111,674,0
2007-09-13,6.3402,6.3402,5.9995,6.0364,2426,0
2007-09-14,6.1402,6.2292,6.1402,6.2292,540,0
2007-09-17,6.3034,6.3034,6.3034,6.3034,807,0
2007-09-18,6.1477,6.1477,5.9549,5.9549,947,0
2007-09-19,5.9697,5.9697,5.9697,5.9697,674,0
2007-09-20,5.9697,5.9697,5.9697,5.9697,540,0
2007-09-21,5.9326,5.9326,5.9252,5.9252,7281,0
2007-09-25,5.9326,5.9326,5.9326,5.9326,133,0
2007-09-28,5.9326,6.0736,5.9326,6.0736,405,0
2007-10-01,6.1995,6.1995,5.7472,5.7842,16451,0
2007-10-02,5.8734,5.8734,5.8734,5.8734,133,0
2007-10-05,5.7842,5.7842,5.6806,5.6806,674,0
2007-10-08,5.5247,5.9474,5.347,5.6137,10114,0
2007-10-09,5.7176,5.7176,5.7176,5.7176,947,0
2007-10-10,5.6582,5.6582,5.6582,5.6582,540,0
2007-10-11,5.6063,5.6879,5.5619,5.6879,3639,0
2007-10-12,5.6879,5.6879,5.6879,5.6879,2156,0
2007-10-15,5.6363,5.6363,5.5693,5.5693,807,0
2007-10-16,5.5619,5.5619,5.5619,5.5619,110574,0
2007-10-17,5.5619,5.5619,5.5619,5.5619,2023,0
2007-10-22,5.6733,5.6733,5.6733,5.6733,674,0
2007-10-23,5.7025,5.7991,5.7025,5.7991,2969,0
2007-10-24,6.1549,6.2292,6.1549,6.2292,5260,0
2007-10-26,6.17,6.1775,6.17,6.17,807,0
2007-10-29,6.081,6.081,6.0215,6.0215,1621,0
2007-10-30,5.9623,5.9623,5.9623,5.9623,405,0
2007-10-31,5.9326,6.081,5.9104,6.081,15509,0
2007-11-02,6.081,6.3034,5.777,6.0364,10114,0
2007-11-05,6.1549,6.563,6.1549,6.563,8361,0
2007-11-06,6.4516,7.4157,6.4516,7.1192,17800,0
2007-11-07,7.6753,7.6753,6.9709,7.1192,5122,0
2007-11-08,6.9337,7.3046,6.9337,7.3046,5933,0
2007-11-09,7.1192,7.3046,7.0374,7.0374,1752,0
2007-11-12,6.9189,6.9189,6.7409,6.7483,2023,0
2007-11-13,6.6891,6.8075,6.6742,6.8075,674,0
2007-11-14,6.6374,6.7332,6.6374,6.7332,9574,0
2007-11-15,6.8002,6.8224,6.5704,6.5704,1621,0
2007-11-19,6.6742,6.7781,6.6742,6.6742,1349,0
2007-11-20,6.6149,6.6374,6.5257,6.6374,2697,0
2007-11-21,6.6891,6.6891,5.4805,6.2369,4448,0
2007-11-23,6.1549,6.1549,5.7099,5.8734,2562,0
2007-11-26,5.7842,5.8066,5.5247,5.7546,22249,0
2007-11-27,5.8586,5.8586,5.191,5.4061,20227,0
2007-11-28,5.4133,5.5693,5.4133,5.5544,1481,0
2007-11-29,5.5988,6.5257,5.4952,5.6137,2426,0
2007-11-30,5.6212,5.7324,5.5619,5.5619,2023,0
2007-12-03,5.777,5.8363,5.5619,5.7099,1752,0
2007-12-04,5.777,5.777,5.777,5.777,1081,0
2007-12-05,5.7249,6.1775,5.6733,5.977,9979,0
2007-12-06,6.0585,6.1921,5.7472,5.9697,6070,0
2007-12-07,5.9252,5.9252,5.7472,5.7472,947,0
2007-12-10,5.7472,5.7472,5.7472,5.7472,42342,0
2007-12-11,5.9623,6.1921,5.9326,6.1921,2023,0
2007-12-12,6.0957,6.2739,5.9697,6.2369,2156,0
2007-12-13,6.3402,6.3628,6.3402,6.3628,270,0
2007-12-14,6.4516,6.5257,6.4516,6.5257,405,0
2007-12-17,6.3999,6.5036,5.8808,6.1177,3508,0
2007-12-18,6.0436,6.0436,4.2123,5.3765,13217,0
2007-12-19,5.458,5.6952,5.3394,5.6879,9979,0
2007-12-20,5.7842,5.9104,5.777,5.9104,2426,0
2007-12-21,5.9921,5.9921,5.9921,5.9921,133,0
2007-12-24,6.051,6.051,6.051,6.051,133,0
2007-12-27,6.1921,6.1921,6.0436,6.0436,270,0
2007-12-28,6.0436,6.5111,5.9921,6.5111,7281,0
2007-12-31,6.5183,6.7483,6.5111,6.7483,9170,0
2008-01-02,6.6,6.6,6.4814,6.4814,540,0
2008-01-03,6.3775,6.3775,6.3402,6.3402,947,0
2008-01-04,6.4441,6.4516,6.081,6.3034,3639,0
2008-01-07,6.4146,6.5335,6.3775,6.3775,1081,0
2008-01-08,6.3775,6.3775,6.1252,6.1252,27781,0
2008-01-09,6.17,6.318,6.17,6.318,674,0
2008-01-10,6.3775,6.4072,6.2665,6.4072,1481,0
2008-01-11,6.3329,6.4814,6.3257,6.4814,807,0
2008-01-14,6.5257,6.6669,6.4516,6.4516,2832,0
2008-01-16,6.5483,6.5483,6.4368,6.5183,540,0
2008-01-17,6.3852,6.5183,6.3775,6.3775,947,0
2008-01-18,6.3775,6.4516,6.3775,6.4516,1752,0
2008-01-22,5.8808,6.3775,5.5321,6.0069,4853,0
2008-01-23,5.9326,6.0143,5.4878,6.0143,7145,0
2008-01-24,6.081,6.1995,5.9697,6.1177,8090,0
2008-01-25,6.1402,6.2591,5.1763,6.0736,2969,0
2008-01-29,5.8882,5.9326,5.8586,5.9326,1621,0
2008-01-30,5.8586,5.9697,5.7917,5.9697,1481,0
2008-01-31,6.1106,6.1106,5.9326,6.0883,4049,0
2008-02-01,6.1033,6.4146,6.0883,6.4146,13756,0
2008-02-05,6.3257,6.4072,6.3034,6.3402,3844,0
2008-02-06,6.474,6.6445,6.474,6.6445,807,0
2008-02-07,6.3999,6.4516,6.3999,6.3999,6333,0
2008-02-08,6.4814,6.4886,6.4814,6.4886,405,0
2008-02-11,6.5335,6.5335,6.2961,6.2961,1081,0
2008-02-12,6.2292,6.4665,6.1402,6.4665,1349,0
2008-02-13,6.3852,6.4959,6.3775,6.4959,540,0
2008-02-14,6.2071,6.2071,6.1775,6.1775,8361,0
2008-02-15,6.2369,6.4072,6.2369,6.4072,2832,0
2008-02-19,6.3477,6.3477,5.7991,6.081,1885,0
2008-02-21,6.0069,6.0069,5.7842,5.7842,1481,0
2008-02-26,5.7099,5.7099,5.5693,5.6508,2023,0
2008-02-28,5.6733,5.6733,5.6733,5.6733,674,0
2008-02-29,5.6879,5.7176,5.6879,5.7176,2832,0
2008-03-03,5.6879,5.6952,5.6879,5.6952,1081,0
2008-03-04,5.6879,5.8066,5.5693,5.8066,6880,0
2008-03-05,5.6733,5.8214,5.6733,5.6879,2156,0
2008-03-06,5.7472,5.7472,5.7472,5.7472,405,0
2008-03-07,5.7696,5.7917,5.7696,5.7917,1349,0
2008-03-10,5.7176,5.7176,5.3394,5.3837,5800,0
2008-03-11,5.2874,5.2874,5.206,5.206,405,0
2008-03-12,5.3394,5.3394,5.0057,5.0428,7553,0
2008-03-13,5.0057,5.0723,5.0057,5.0723,1885,0
2008-03-14,5.1168,5.2207,5.1168,5.2207,1349,0
2008-03-17,5.1168,5.2207,5.0799,5.0799,1349,0
2008-03-18,5.2874,5.2874,5.2874,5.2874,133,0
2008-03-20,5.3096,5.3617,5.3096,5.3617,540,0
2008-03-24,5.3394,5.3394,5.2355,5.2355,5532,0
2008-03-25,5.3765,5.3765,5.2355,5.2355,4586,0
2008-03-26,5.191,5.2355,5.1022,5.2281,1752,0
2008-03-27,5.2355,5.2576,5.2355,5.2503,1212,0
2008-03-28,5.3172,5.458,5.3172,5.458,1621,0
2008-03-31,5.4283,5.7546,5.4283,5.7546,1349,0
2008-04-02,5.7099,5.8586,5.7099,5.8586,947,0
2008-04-03,5.8586,5.8586,5.8586,5.8586,405,0
2008-04-04,5.8586,5.8586,5.7842,5.8586,2832,0
2008-04-07,5.8956,5.9549,5.8956,5.9549,540,0
2008-04-08,5.9549,6.081,5.9178,6.081,4049,0
2008-04-09,5.9697,5.9697,5.9697,5.9697,270,0
2008-04-11,5.9326,5.9326,5.9326,5.9326,2697,0
2008-04-14,5.8214,5.8214,5.3765,5.5544,13939,0
2008-04-15,5.4878,5.6363,5.4133,5.6286,2295,0
2008-04-16,5.6733,5.6733,5.6733,5.6733,270,0
2008-04-17,5.7249,5.7917,5.5619,5.7472,1885,0
2008-04-18,5.6212,5.851,5.6212,5.851,540,0
2008-04-21,5.7696,5.7991,5.7696,5.7991,270,0
2008-04-23,5.7099,5.7099,5.7099,5.7099,270,0
2008-04-24,5.6212,5.6212,5.6212,5.6212,270,0
2008-04-25,5.547,5.547,5.547,5.547,270,0
2008-04-28,5.4878,5.4878,5.4878,5.4878,133,0
2008-04-29,5.4133,5.4133,5.2281,5.2281,1481,0
2008-04-30,5.191,5.2803,5.191,5.2803,807,0
2008-05-01,5.265,5.3617,5.0057,5.1168,14697,0
2008-05-02,4.9982,4.9982,4.9982,4.9982,270,0
2008-05-07,5.1538,5.191,5.1538,5.191,1081,0
2008-05-12,5.191,5.2576,5.191,5.2576,1009,0
2008-05-14,5.265,5.3023,5.265,5.3023,947,0
2008-05-15,5.4133,5.4507,5.4133,5.4507,270,0
2008-05-16,5.547,5.547,5.547,5.547,133,0
2008-05-19,5.5247,5.547,5.5247,5.547,463,0
2008-05-20,5.547,5.547,5.547,5.547,1216,0
2008-05-21,5.5988,5.6363,5.4507,5.4507,16395,0
2008-05-27,5.5247,5.5619,5.5247,5.5544,1752,0
2008-05-28,5.4878,5.4878,5.4507,5.4507,405,0
2008-05-29,5.5544,5.5988,5.5247,5.5988,11701,0
2008-05-30,5.6733,5.6733,5.6733,5.6733,270,0
2008-06-02,5.8586,6.4295,5.8214,5.8214,18712,0
2008-06-03,6.081,6.081,6.081,6.081,270,0
2008-06-04,5.9326,5.9697,5.8956,5.8956,2697,0
2008-06-06,6.0364,6.0436,5.8586,5.8586,3945,0
2008-06-09,5.9178,5.9697,5.9178,5.9697,947,0
2008-06-10,5.8214,5.8435,5.7099,5.7099,16039,0
2008-06-17,5.9326,5.9697,5.851,5.9104,4549,0
2008-06-20,5.9252,5.9252,5.9252,5.9252,234,0
2008-06-25,5.7842,5.7842,5.7099,5.7099,540,0
2008-06-27,5.9178,5.9326,5.9178,5.9326,31821,0
2008-06-30,5.9326,5.9326,5.6363,5.851,42230,0
2008-07-01,5.8586,5.8586,5.7099,5.7099,1654,0
2008-07-02,5.8586,5.8586,5.8586,5.8586,133,0
2008-07-03,5.7099,5.7099,5.7099,5.7099,133,0
2008-07-07,5.7099,5.7099,5.7099,5.7099,133,0
2008-07-08,5.7099,5.7099,5.7099,5.7099,3276,0
2008-07-10,5.7099,5.7099,5.7099,5.7099,524,0
2008-07-11,5.5914,5.6952,5.5693,5.5693,2709,0
2008-07-14,5.5839,5.6363,5.2726,5.6363,3645,0
2008-07-15,5.7025,5.7099,5.4878,5.4878,1349,0
2008-07-16,5.4208,5.458,5.4133,5.458,2832,0
2008-07-18,5.4208,5.5544,5.4208,5.5544,270,0
2008-07-21,5.4507,5.4507,5.4507,5.4507,1212,0
2008-07-22,5.4507,5.4878,5.4133,5.4507,6610,0
2008-07-23,5.4133,5.458,5.4133,5.458,3810,0
2008-07-24,5.4507,5.4729,5.4507,5.4729,947,0
2008-07-25,5.4805,5.8956,5.4805,5.8956,3508,0
2008-07-29,5.8882,5.8882,5.8882,5.8882,133,0
2008-07-30,5.9474,5.9697,5.9474,5.9697,3100,0
2008-07-31,5.7917,5.8586,5.4507,5.4507,3306,0
2008-08-04,5.8882,5.8882,5.0428,5.5247,2362,0
2008-08-05,5.5988,5.5988,5.5988,5.5988,432,0
2008-08-08,5.4729,5.4729,5.4729,5.4729,524,0
2008-08-11,5.4507,5.4729,5.4507,5.4729,2277,0
2008-08-13,5.4133,5.4133,5.265,5.4133,1212,0
2008-08-14,5.3246,5.3394,5.3246,5.3394,339,0
2008-08-15,5.4133,5.4133,5.4133,5.4133,270,0
2008-08-20,5.3172,5.4133,5.3172,5.4133,807,0
2008-08-21,5.4133,5.4507,5.3096,5.3172,3000,0
2008-08-22,5.3096,5.3096,5.3096,5.3096,270,0
2008-08-25,5.191,5.5914,5.0649,5.3394,5867,0
2008-08-29,5.4507,5.7099,5.4507,5.7099,674,0
2008-09-02,5.5247,5.5765,5.5247,5.5247,570,0
2008-09-03,5.4133,5.4133,5.4133,5.4133,133,0
2008-09-09,5.265,5.265,5.265,5.265,270,0
2008-09-11,5.191,5.191,5.0428,5.1168,5066,0
2008-09-12,5.0057,5.0057,4.7089,4.746,2476,0
2008-09-15,4.6722,4.7089,4.5978,4.5978,11594,0
2008-09-16,4.7089,4.8276,4.7089,4.7831,7406,0
2008-09-17,4.7981,5.0132,4.7981,5.0057,20732,0
2008-09-18,4.8573,4.9685,4.8573,4.8573,2832,0
2008-09-19,5.0057,5.0057,5.0057,5.0057,10922,0
2008-09-22,4.7609,5.0057,4.7609,4.8573,4959,0
2008-09-23,4.8573,4.8573,4.746,4.746,1727,0
2008-09-24,4.8944,4.9685,4.8944,4.9685,540,0
2008-09-25,4.7683,5.0057,4.6722,5.0057,11648,0
2008-09-26,4.5978,4.8573,4.4122,4.82,947,0
2008-09-29,5.2133,5.2133,4.9685,4.9982,1375,0
2008-09-30,4.8573,5.1538,4.746,5.1538,1212,0
2008-10-01,5.0057,5.191,5.0057,5.191,270,0
2008-10-08,5.0057,5.0799,5.0057,5.0132,7011,0
2008-10-10,4.8944,4.9315,4.8944,4.9315,540,0
2008-10-13,4.8944,5.5247,4.8944,5.4507,14024,0
2008-10-15,5.3765,5.3765,5.3765,5.3765,807,0
2008-10-16,5.3023,5.3023,5.0428,5.0428,1081,0
2008-10-17,5.191,5.7099,5.191,5.7099,6206,0
2008-10-20,5.7099,5.7099,5.0799,5.3023,28858,0
2008-10-21,5.191,5.3543,5.191,5.3543,1349,0
2008-10-22,5.5619,5.5619,4.82,5.3394,7575,0
2008-10-23,5.4805,5.4805,5.2281,5.3691,2967,0
2008-10-24,5.2281,5.3617,5.191,5.3617,3910,0
2008-10-27,5.3691,5.3765,5.3023,5.3023,3807,0
2008-10-28,5.3023,5.3765,5.3023,5.3765,8631,0
2008-10-29,5.4878,5.4878,5.3765,5.3765,1081,0
2008-10-30,5.3023,5.3023,5.3023,5.3023,270,0
2008-10-31,5.191,5.191,4.8573,5.1836,3940,0
2008-11-03,5.191,5.191,5.191,5.191,270,0
2008-11-04,5.191,5.7472,5.191,5.4507,4454,0
2008-11-06,5.3765,5.3765,5.3691,5.3691,270,0
2008-11-07,5.2431,5.3765,5.2431,5.3691,16031,0
2008-11-10,5.3617,5.3765,5.3394,5.3765,12859,0
2008-11-12,5.3765,5.3765,5.3691,5.3691,5034,0
2008-11-13,5.347,5.3765,5.347,5.3765,1081,0
2008-11-14,5.3765,5.3837,5.3765,5.3837,540,0
2008-11-18,5.3765,5.3765,5.3765,5.3765,259,0
2008-11-19,5.3765,5.3765,5.1538,5.1538,12044,0
2008-11-20,5.191,5.191,5.1463,5.1463,9806,0
2008-11-21,5.1243,5.1243,4.85,5.0057,9032,0
2008-11-24,4.9315,4.9315,4.746,4.9315,10519,0
2008-11-25,4.8944,5.5693,4.8944,5.5619,12136,0
2008-11-26,5.5544,5.5544,5.2281,5.2281,540,0
2008-11-28,5.2281,5.5172,5.191,5.5172,10342,0
2008-12-01,5.5247,5.5247,5.5172,5.5172,665,0
2008-12-02,5.4133,5.4133,5.4061,5.4061,1764,0
2008-12-03,5.3096,5.5172,5.3023,5.5097,6299,0
2008-12-04,5.4061,5.4061,5.4061,5.4061,270,0
2008-12-05,5.5172,5.5544,5.5172,5.5544,2969,0
2008-12-08,5.5619,5.5619,5.4283,5.4283,4074,0
2008-12-09,5.4878,5.5321,5.458,5.4878,3924,0
2008-12-10,5.3837,5.4878,5.3023,5.4133,10452,0
2008-12-12,5.3172,5.3172,5.3172,5.3172,133,0
2008-12-15,5.4805,5.4805,5.4805,5.4805,428,0
2008-12-16,5.4805,5.4805,5.4805,5.4805,133,0
2008-12-17,5.5321,5.5321,5.3394,5.4878,4998,0
2008-12-18,5.4878,5.5321,5.4878,5.5321,4444,0
2008-12-19,5.4133,5.4133,5.4133,5.4133,270,0
2008-12-22,5.4878,5.4878,5.4878,5.4878,1216,0
2008-12-23,5.5321,5.5988,5.5247,5.5988,38824,0
2008-12-26,5.5395,5.7099,5.5395,5.7099,16047,0
2008-12-29,5.7472,6.0436,5.7472,6.0436,3070,0
2008-12-30,6.5257,6.5257,5.9697,6.3034,8831,0
2008-12-31,6.3034,6.4886,6.3034,6.4886,23344,0
2009-01-02,6.6521,7.045,6.6521,7.045,107367,0
2009-01-05,6.9709,7.045,6.9337,6.9709,39152,0
2009-01-06,6.9709,7.4899,6.9709,7.2305,124405,0
2009-01-07,7.3046,7.3046,6.7112,6.8522,26985,0
2009-01-08,6.8595,7.1562,6.8595,7.1562,9306,0
2009-01-09,7.0749,7.2675,6.8966,7.2675,10841,0
2009-01-12,7.2822,7.3639,7.2822,7.3639,16147,0
2009-01-13,7.3639,7.3786,7.1264,7.2305,33742,0
2009-01-14,7.3342,7.4157,7.2081,7.4082,97399,0
2009-01-15,7.2748,7.4899,7.2748,7.3416,11691,0
2009-01-16,7.4157,7.6753,7.4082,7.6753,13421,0
2009-01-20,7.6383,7.6383,7.5197,7.527,27010,0
2009-01-21,7.527,7.527,7.4157,7.4899,4618,0
2009-01-22,7.4157,7.453,7.3342,7.453,35315,0
2009-01-23,7.3786,7.4157,7.3563,7.4157,9366,0
2009-01-26,7.4157,7.4157,7.2378,7.3046,5500,0
2009-01-27,7.1264,7.2897,7.1264,7.2897,4618,0
2009-01-28,7.2897,7.3046,7.1562,7.2305,22284,0
2009-01-29,7.4157,7.4157,7.1192,7.2305,9714,0
2009-01-30,7.2305,7.3342,6.5704,6.5704,11878,0
2009-02-02,7.2305,7.2305,7.1562,7.2305,10519,0
2009-02-03,7.2156,7.2156,7.2156,7.2156,1349,0
2009-02-04,7.2156,7.2897,7.2156,7.2822,8612,0
2009-02-05,7.3046,7.779,7.3046,7.6383,21307,0
2009-02-06,7.4157,7.6825,7.4157,7.6753,39341,0
2009-02-09,7.7123,7.7865,7.7123,7.7347,23173,0
2009-02-10,7.6383,7.6383,7.3046,7.3046,6014,0
2009-02-11,7.3193,7.7347,7.3046,7.6011,5003,0
2009-02-12,7.7865,7.8088,7.779,7.8013,4301,0
2009-02-13,8.1352,8.2906,7.972,8.1503,74788,0
2009-02-17,8.3054,8.3801,8.0092,8.195,29366,0
2009-02-18,8.195,8.4471,8.195,8.3801,26929,0
2009-02-19,8.3428,8.5285,8.1127,8.2318,8255,0
2009-02-20,8.0682,8.195,8.0092,8.0981,7894,0
2009-02-23,8.5061,8.5061,8.1572,8.2975,13898,0
2009-02-24,8.1719,8.2975,8.1719,8.2318,8226,0
2009-02-25,8.2386,8.6022,8.2318,8.6022,41277,0
2009-02-26,8.1572,8.6022,6.8966,7.4008,54544,0
2009-02-27,7.1415,7.2897,6.0659,6.4591,38457,0
2009-03-02,6.3775,6.5257,6.0436,6.474,66832,0
2009-03-03,6.4665,8.0312,6.3852,7.8237,27128,0
2009-03-04,7.4157,8.1503,7.4157,7.9794,18726,0
2009-03-05,7.7421,7.8904,7.1933,7.2156,10628,0
2009-03-06,7.3046,7.6011,7.2081,7.4899,3237,0
2009-03-09,7.579,7.8754,7.3488,7.8754,15915,0
2009-03-10,8.1425,8.1572,7.7198,8.1572,8498,0
2009-03-11,8.1572,8.1572,7.8237,7.935,5821,0
2009-03-12,8.0831,8.0831,7.9794,8.0831,9438,0
2009-03-13,8.0757,8.1572,7.6011,7.972,15960,0
2009-03-16,8.0164,8.8626,8.0164,8.6688,40279,0
2009-03-17,8.8841,9.635,8.8093,9.4559,42341,0
2009-03-18,9.4559,10.012,9.2701,9.4925,33913,0
2009-03-19,9.2164,9.825,8.7288,8.7288,17279,0
2009-03-20,8.8246,8.8246,7.3416,8.1278,7530,0
2009-03-23,8.8542,8.8542,7.7865,8.7141,10320,0
2009-03-24,8.5285,9.2701,8.4902,8.5651,15037,0
2009-03-25,8.8979,9.0836,8.8246,8.8246,3777,0
2009-03-26,9.579,9.579,8.943,9.3812,2359,0
2009-03-27,9.447,9.641,9.2107,9.641,11373,0
2009-03-30,9.2925,9.819,9.2925,9.3149,6898,0
2009-03-31,9.832,10.012,9.641,10.012,14845,0
2009-04-01,10.012,10.219,9.863,9.906,11059,0
2009-04-02,10.219,10.233,10.122,10.197,6202,0
2009-04-03,10.086,10.788,10.056,10.68,86884,0
2009-04-06,10.828,11.117,10.582,11.117,47879,0
2009-04-07,10.841,11.109,10.841,10.976,22799,0
2009-04-08,10.903,10.968,10.582,10.582,17330,0
2009-04-09,10.754,10.937,10.457,10.531,46079,0
2009-04-13,10.233,11.088,10.233,11.072,11225,0
2009-04-14,11.072,11.072,10.307,10.754,18757,0
2009-04-15,10.531,10.754,10.531,10.73,8372,0
2009-04-16,10.754,10.754,10.754,10.754,7692,0
2009-04-17,10.754,10.754,10.566,10.754,13763,0
2009-04-20,10.531,11.088,10.396,10.863,28777,0
2009-04-21,10.754,10.937,10.457,10.754,19648,0
2009-04-22,10.937,11.154,10.836,10.836,12703,0
2009-04-23,11.123,11.154,10.762,11.088,12246,0
2009-04-24,11.123,11.163,10.976,11.117,10790,0
2009-04-27,11.117,11.828,10.754,11.679,34165,0
2009-04-28,11.658,11.901,11.352,11.666,19001,0
2009-04-29,11.866,11.917,11.679,11.917,30748,0
2009-04-30,11.925,12.681,11.584,12.681,57496,0
2009-05-01,12.97,13.384,12.695,13.372,88888,0
2009-05-04,13.459,13.459,12.613,12.777,68450,0
2009-05-05,12.613,12.829,12.087,12.6,33830,0
2009-05-06,12.777,13.333,12.606,13.067,28241,0
2009-05-07,13.311,13.34,13.051,13.177,31178,0
2009-05-08,13.177,13.192,13.096,13.184,23792,0
2009-05-11,13.192,13.325,13.155,13.2,58323,0
2009-05-12,13.319,13.372,13.15,13.34,53263,0
2009-05-13,13.311,13.34,13.216,13.297,9946,0
2009-05-14,13.252,13.34,12.785,12.977,25776,0
2009-05-15,13.192,13.192,12.977,13.058,17329,0
2009-05-18,13.036,13.34,12.977,13.252,41722,0
2009-05-19,13.333,13.348,12.754,13.096,158908,0
2009-05-20,13.096,13.274,12.807,13.036,44202,0
2009-05-21,12.866,13.015,12.845,13.015,3910,0
2009-05-22,12.645,13.015,12.645,12.984,7862,0
2009-05-26,12.97,12.984,12.606,12.681,38850,0
2009-05-27,12.613,12.754,11.866,12.176,60652,0
2009-05-28,12.311,12.62,11.925,12.525,31580,0
2009-05-29,12.525,12.525,12.029,12.087,17000,0
2009-06-01,12.208,12.62,12.17,12.17,43345,0
2009-06-02,12.563,12.563,12.237,12.48,24252,0
2009-06-03,12.311,12.495,12.282,12.399,9803,0
2009-06-04,12.274,12.371,11.882,11.901,19065,0
2009-06-05,11.882,12.013,10.946,11.814,55578,0
2009-06-08,11.072,11.917,11.072,11.814,30799,0
2009-06-09,11.679,12.229,11.303,12.052,15697,0
2009-06-10,12.318,12.6,12.103,12.546,31640,0
2009-06-11,12.593,12.629,11.976,12.606,40372,0
2009-06-12,12.606,12.771,12.48,12.771,27995,0
2009-06-15,12.771,12.771,12.371,12.473,18606,0
2009-06-16,12.488,13.015,12.488,13.015,29729,0
2009-06-17,12.8,12.977,12.62,12.681,54009,0
2009-06-18,12.681,12.82,12.681,12.82,14267,0
2009-06-19,13.372,14.09,12.754,14.09,99849,0
2009-06-22,13.399,15.321,12.771,13.74,134596,0
2009-06-23,14.022,14.238,13.297,13.646,70359,0
2009-06-24,13.483,13.697,13.297,13.415,39632,0
2009-06-25,13.491,14.298,12.837,14.298,171227,0
2009-06-26,14.482,15.255,13.579,15.255,804326,0
2009-06-29,14.98,15.604,14.884,15.424,154830,0
2009-06-30,15.284,15.521,15.084,15.24,73445,0
2009-07-01,15.291,15.676,15.202,15.24,105929,0
2009-07-02,15.351,15.351,14.474,14.83,38049,0
2009-07-06,14.83,14.83,14.349,14.824,52714,0
2009-07-07,14.942,15.64,14.683,15.557,61276,0
2009-07-08,15.625,15.633,14.942,15.388,51831,0
2009-07-09,15.573,16.3,15.202,16.033,120290,0
2009-07-10,16.018,16.018,15.217,15.945,77751,0
2009-07-13,15.803,16.516,15.803,16.425,82500,0
2009-07-14,16.5,16.5,15.67,15.692,84662,0
2009-07-15,15.692,16.278,15.573,16.278,52552,0
2009-07-16,16.285,16.336,16.1,16.336,46141,0
2009-07-17,16.314,16.336,16.255,16.255,50663,0
2009-07-20,16.33,16.33,16.136,16.278,46903,0
2009-07-21,16.307,16.307,15.811,15.87,50918,0
2009-07-22,15.914,15.914,14.928,15.573,93033,0
2009-07-23,15.573,16.3,15.357,16.3,58453,0
2009-07-24,16.3,16.307,16.018,16.204,42890,0
2009-07-27,16.293,16.352,15.887,15.899,91862,0
2009-07-28,15.899,15.994,15.202,15.737,55695,0
2009-07-29,16.293,16.3,15.708,16.093,39335,0
2009-07-30,16.204,16.983,16.204,16.731,96555,0
2009-07-31,16.731,17.018,16.731,16.944,62743,0
2009-08-03,16.959,17.041,16.687,16.944,108645,0
2009-08-04,16.983,17.006,16.516,16.626,36484,0
2009-08-05,16.543,16.908,15.351,15.485,76796,0
2009-08-06,15.505,15.647,13.384,14.498,149978,0
2009-08-07,14.712,15.714,14.512,15.462,69654,0
2009-08-10,15.75,15.758,15.127,15.75,63710,0
2009-08-11,15.75,15.936,15.492,15.737,34422,0
2009-08-12,15.87,16.33,15.307,15.782,47408,0
2009-08-13,15.462,15.954,15.462,15.505,33769,0
2009-08-14,15.462,15.505,14.536,14.72,45979,0
2009-08-17,14.298,14.645,13.941,13.986,54630,0
2009-08-18,13.867,14.186,13.437,13.903,50142,0
2009-08-19,13.721,15.032,13.721,14.402,59730,0
2009-08-20,14.283,14.529,14.09,14.202,70263,0
2009-08-21,14.386,15.906,14.275,15.906,435375,0
2009-08-24,16.322,16.322,15.58,15.887,131800,0
2009-08-25,16.002,16.056,15.796,15.945,82128,0
2009-08-26,16.002,16.002,15.418,15.854,68429,0
2009-08-27,15.655,15.655,14.838,15.625,47541,0
2009-08-28,15.796,16.218,15.618,16.093,80522,0
2009-08-31,15.862,16.084,15.662,15.721,112735,0
2009-09-01,15.692,15.832,15.113,15.373,91506,0
2009-09-02,15.275,15.5,14.965,15.24,71598,0
2009-09-03,15.136,15.307,13.763,14.467,142212,0
2009-09-04,14.455,15.225,13.474,13.934,108841,0
2009-09-08,13.896,14.165,13.586,13.995,139884,0
2009-09-09,13.673,14.884,13.655,14.683,41910,0
2009-09-10,14.811,15.092,14.357,14.786,84283,0
2009-09-11,15.077,15.151,14.467,14.556,26111,0
2009-09-14,14.846,14.846,14.343,14.536,36890,0
2009-09-15,14.489,14.846,14.489,14.697,24261,0
2009-09-16,14.928,14.928,14.386,14.72,52094,0
2009-09-17,14.645,14.772,14.467,14.611,26956,0
2009-09-18,14.498,14.83,14.498,14.72,52562,0
2009-09-21,14.72,14.98,14.72,14.907,38533,0
2009-09-22,14.98,15.046,14.868,14.98,29064,0
2009-09-23,15.024,15.127,14.83,14.899,53973,0
2009-09-24,14.942,14.95,14.461,14.631,53024,0
2009-09-25,14.645,14.661,14.165,14.536,42054,0
2009-09-28,14.529,14.876,14.529,14.611,29246,0
2009-09-29,14.645,14.811,14.461,14.756,32723,0
2009-09-30,14.83,14.942,14.447,14.83,32764,0
2009-10-01,14.854,14.854,14.482,14.645,31445,0
2009-10-02,14.312,14.312,13.348,14.312,95183,0
2009-10-05,13.891,14.111,13.43,14.099,64027,0
2009-10-06,14.386,14.386,13.549,13.949,50281,0
2009-10-07,13.979,14.319,13.599,13.941,36464,0
2009-10-08,14.09,14.298,13.845,14.017,58607,0
2009-10-09,14.017,14.09,13.721,13.867,29591,0
2009-10-12,13.779,14.002,13.43,13.549,98584,0
2009-10-13,13.423,13.533,12.793,12.903,83579,0
2009-10-14,12.977,13.348,12.793,13.051,148290,0
2009-10-15,13.109,13.348,12.992,13.2,36651,0
2009-10-16,13.319,13.661,13.067,13.564,58827,0
2009-10-19,13.586,14.017,13.357,13.83,67975,0
2009-10-20,13.867,14.09,13.372,13.713,56750,0
2009-10-21,13.747,13.867,13.526,13.622,20823,0
2009-10-22,13.615,13.689,13.459,13.512,17756,0
2009-10-23,13.512,13.52,13.058,13.15,26005,0
2009-10-26,13.15,13.282,12.265,12.406,115853,0
2009-10-27,12.406,12.859,12.406,12.688,33688,0
2009-10-28,12.688,13.155,12.606,12.961,55177,0
2009-10-29,12.961,13.163,12.413,12.719,189500,0
2009-10-30,12.688,13.504,12.688,13.274,102651,0
2009-11-02,13.372,13.379,12.436,12.62,81521,0
2009-11-03,12.57,12.57,12.095,12.371,36429,0
2009-11-04,12.295,12.525,12.29,12.421,23646,0
2009-11-05,12.445,12.82,12.429,12.82,25960,0
2009-11-06,12.807,13.096,12.807,13.051,18637,0
2009-11-09,13.141,13.392,13.141,13.379,63981,0
2009-11-10,13.379,13.867,13.364,13.43,44938,0
2009-11-11,13.423,13.533,13.384,13.446,25407,0
2009-11-12,13.437,13.496,13.245,13.311,56386,0
2009-11-13,13.237,13.526,13.237,13.459,11411,0
2009-11-16,13.459,13.526,13.357,13.466,22519,0
2009-11-17,13.384,13.54,13.384,13.54,17874,0
2009-11-18,13.533,14.269,13.483,14.238,35416,0
2009-11-19,14.165,14.202,13.92,14.105,20317,0
2009-11-20,14.238,14.238,13.891,14.111,14577,0
2009-11-23,14.261,14.521,14.223,14.474,43591,0
2009-11-24,14.44,15.002,14.386,14.994,49461,0
2009-11-25,14.958,15.557,14.942,15.024,65024,0
2009-11-27,15.04,15.04,14.639,14.83,29271,0
2009-11-30,14.824,15.492,13.721,13.721,87036,0
2009-12-01,14.165,15.202,13.934,15.017,83972,0
2009-12-02,15.017,15.321,14.482,14.573,43000,0
2009-12-03,14.549,14.595,14.09,14.172,30120,0
2009-12-04,14.148,14.677,13.963,14.349,47010,0
2009-12-07,14.818,14.818,14.275,14.72,14302,0
2009-12-08,14.611,14.631,14.349,14.549,11686,0
2009-12-09,14.586,14.818,14.586,14.818,21230,0
2009-12-10,14.803,14.965,14.631,14.683,27205,0
2009-12-11,14.728,14.83,14.728,14.824,18086,0
2009-12-14,14.764,14.854,14.756,14.83,27263,0
2009-12-15,14.83,15.151,14.756,14.824,57428,0
2009-12-16,14.811,14.868,14.794,14.854,13955,0
2009-12-17,14.83,14.854,14.794,14.824,24947,0
2009-12-18,14.529,14.928,14.529,14.928,52390,0
2009-12-21,14.818,14.942,14.803,14.942,22860,0
2009-12-22,14.891,14.942,14.824,14.824,69003,0
2009-12-23,14.868,14.92,14.803,14.868,13575,0
2009-12-24,14.899,14.935,14.876,14.928,7786,0
2009-12-28,14.83,15.193,14.83,14.92,40649,0
2009-12-29,14.935,15.017,14.868,14.965,25338,0
2009-12-30,14.498,14.958,14.44,14.899,22560,0
2009-12-31,14.868,14.965,14.838,14.846,32669,0
2010-01-04,14.907,14.928,14.824,14.83,35912,0
2010-01-05,14.764,14.884,14.764,14.838,138712,0
2010-01-06,14.838,14.907,14.838,14.838,47004,0
2010-01-07,14.83,15.633,14.83,15.424,219673,0
2010-01-08,15.424,15.5,15.315,15.402,151999,0
2010-01-11,15.315,15.573,15.315,15.544,149258,0
2010-01-12,15.513,16.336,15.513,15.796,146915,0
2010-01-13,15.796,16.389,15.587,16.241,135978,0
2010-01-14,16.314,16.389,16.131,16.293,55950,0
2010-01-15,16.33,16.33,15.676,16.018,109666,0
2010-01-19,15.936,16.002,15.782,15.854,46440,0
2010-01-20,15.796,15.87,15.193,15.351,130719,0
2010-01-21,15.424,15.424,14.474,14.573,90392,0
2010-01-22,14.58,14.58,13.325,13.348,263315,0
2010-01-25,13.459,13.63,12.807,12.97,146258,0
2010-01-26,12.977,13.192,12.793,12.793,123937,0
2010-01-27,12.763,13.423,12.606,13.357,155909,0
2010-01-28,13.357,13.399,12.903,13.311,122551,0
2010-01-29,13.372,14.512,13.348,13.665,116279,0
2010-02-01,13.786,14.12,13.704,13.74,84732,0
2010-02-02,14.09,14.303,13.74,14.083,86699,0
2010-02-03,14.083,14.127,13.727,13.86,46406,0
2010-02-04,13.838,14.017,13.779,13.801,61003,0
2010-02-05,13.883,13.979,13.646,13.912,38142,0
2010-02-08,14.054,14.269,13.755,13.801,67101,0
2010-02-09,13.903,14.083,13.808,13.941,23068,0
2010-02-10,13.941,14.231,13.875,13.883,21693,0
2010-02-11,14.536,14.661,14.208,14.536,47474,0
2010-02-12,14.431,14.83,13.845,14.83,60707,0
2010-02-16,14.811,14.811,14.09,14.639,23171,0
2010-02-17,14.639,14.83,14.379,14.83,23183,0
2010-02-18,14.683,14.862,14.616,14.846,17204,0
2010-02-19,14.772,14.958,14.704,14.803,31637,0
2010-02-22,14.83,14.83,14.529,14.58,36598,0
2010-02-23,14.603,14.603,13.794,14.09,53687,0
2010-02-24,14.022,14.135,13.956,13.971,31875,0
2010-02-25,13.549,13.599,9.788,12.347,286750,0
2010-02-26,12.399,12.406,11.866,12.036,74320,0
2010-03-01,12.058,12.176,11.882,12.013,144309,0
2010-03-02,11.932,12.004,11.592,11.592,99842,0
2010-03-03,11.562,12.072,11.501,11.792,77987,0
2010-03-04,11.858,11.976,11.703,11.753,50184,0
2010-03-05,12.013,12.125,11.858,12.125,46327,0
2010-03-08,12.384,12.384,12.11,12.215,60142,0
2010-03-09,12.004,12.961,11.948,12.659,61226,0
2010-03-10,12.71,12.92,12.593,12.881,57100,0
2010-03-11,12.859,13.348,12.859,13.348,35716,0
2010-03-12,13.348,13.891,13.237,13.512,83571,0
2010-03-15,13.274,13.274,12.282,12.741,95120,0
2010-03-16,12.866,12.866,12.384,12.652,34609,0
2010-03-17,12.606,12.613,12.302,12.384,18152,0
2010-03-18,12.533,12.675,12.311,12.6,55337,0
2010-03-19,12.606,12.606,12.282,12.355,30555,0
2010-03-22,12.421,12.606,12.378,12.555,15931,0
2010-03-23,12.555,12.845,12.445,12.57,59661,0
2010-03-24,12.363,12.6,12.237,12.363,67486,0
2010-03-25,12.533,12.6,12.191,12.274,55207,0
2010-03-26,12.282,12.458,12.133,12.355,39093,0
2010-03-29,12.464,12.606,12.355,12.458,47511,0
2010-03-30,12.495,12.6,12.363,12.458,22010,0
2010-03-31,12.495,12.495,12.199,12.199,32602,0
2010-04-01,12.347,12.347,11.866,12.249,98864,0
2010-04-05,12.237,12.378,11.874,12.087,187931,0
2010-04-06,11.917,12.237,11.917,12.162,70226,0
2010-04-07,12.052,12.347,11.882,11.976,56723,0
2010-04-08,11.866,12.208,11.866,12.162,25292,0
2010-04-09,12.176,12.347,12.17,12.191,32143,0
2010-04-12,12.237,12.347,12.058,12.08,36343,0
2010-04-13,12.08,12.555,12.08,12.371,32056,0
2010-04-14,12.371,13.058,12.371,13.051,39776,0
2010-04-15,12.793,13.379,12.793,13.325,53813,0
2010-04-16,13.348,13.68,13.2,13.311,64595,0
2010-04-19,13.415,13.415,13.259,13.348,40441,0
2010-04-20,13.357,13.384,13.274,13.384,64115,0
2010-04-21,13.364,13.593,13.274,13.564,34337,0
2010-04-22,13.504,13.504,13.357,13.453,28349,0
2010-04-23,13.362,13.585,13.362,13.396,48252,0
2010-04-26,13.372,13.446,13.34,13.379,29764,0
2010-04-27,12.977,13.364,12.941,12.977,44774,0
2010-04-28,12.873,13.043,12.606,12.873,56566,0
2010-04-29,12.044,12.237,10.87,11.352,356394,0
2010-04-30,11.352,11.36,10.983,10.983,179243,0
2010-05-03,10.937,11.123,10.73,10.82,69183,0
2010-05-04,10.82,10.836,10.574,10.648,62103,0
2010-05-05,10.566,10.655,10.167,10.167,67248,0
2010-05-06,10.197,10.381,10.197,10.205,46206,0
2010-05-07,10.574,10.574,10.131,10.131,68055,0
2010-05-10,10.375,10.552,9.751,9.954,54237,0
2010-05-11,9.641,9.914,9.4925,9.847,107470,0
2010-05-12,9.819,10.64,9.788,10.516,108807,0
2010-05-13,10.492,10.566,10.353,10.404,86914,0
2010-05-14,10.381,10.426,10.346,10.389,111081,0
2010-05-17,10.381,10.404,10.346,10.353,88208,0
2010-05-18,10.396,10.419,10.286,10.314,62524,0
2010-05-19,10.314,10.322,10.205,10.241,49092,0
2010-05-20,10.272,10.292,10.086,10.086,76451,0
2010-05-21,10.086,10.381,10.062,10.346,55007,0
2010-05-24,10.152,10.375,10.003,10.094,84615,0
2010-05-25,10.122,10.256,10.086,10.248,39464,0
2010-05-26,10.346,10.369,10.182,10.292,33016,0
2010-05-27,10.248,10.68,10.197,10.338,102278,0
2010-05-28,10.338,10.338,10.167,10.175,47157,0
2010-06-01,10.167,10.233,10.108,10.114,50584,0
2010-06-02,10.189,10.264,10.122,10.256,32275,0
2010-06-03,10.219,10.381,9.945,10.027,25993,0
2010-06-04,9.937,9.954,9.3295,9.447,57068,0
2010-06-07,10.566,10.566,9.1055,9.1434,28544,0
2010-06-08,9.1963,9.2107,8.7882,8.9722,38936,0
2010-06-09,8.9722,9.3734,8.7882,9.3207,45774,0
2010-06-10,9.4036,9.53,9.2701,9.513,31260,0
2010-06-11,9.4559,9.53,9.4174,9.4796,9328,0
2010-06-14,9.618,9.618,9.077,9.077,33949,0
2010-06-15,9.1293,9.4925,9.0032,9.4796,24368,0
2010-06-16,9.4925,9.655,9.3441,9.4707,24776,0
2010-06-17,9.4707,9.551,9.4174,9.4559,31170,0
2010-06-18,9.4846,9.611,9.4559,9.569,60276,0
2010-06-21,9.569,9.655,9.513,9.596,21735,0
2010-06-22,9.596,9.635,9.4559,9.4846,22199,0
2010-06-23,9.4559,9.635,9.4559,9.537,23275,0
2010-06-24,9.513,9.569,9.2251,9.2701,56876,0
2010-06-25,9.2614,10.175,9.2614,9.751,726447,0
2010-06-28,9.684,9.751,9.4984,9.708,69021,0
2010-06-29,9.596,9.611,9.4846,9.611,30915,0
2010-06-30,9.569,9.645,9.532,9.645,57039,0
2010-07-01,9.649,10.094,9.649,9.847,29921,0
2010-07-02,9.819,9.974,9.722,9.855,28116,0
2010-07-06,9.922,9.954,9.751,9.781,34037,0
2010-07-07,9.825,9.825,9.635,9.692,42850,0
2010-07-08,9.715,9.863,9.684,9.839,23091,0
2010-07-09,9.788,9.961,9.788,9.914,30988,0
2010-07-12,9.839,9.839,9.758,9.781,90402,0
2010-07-13,9.788,9.863,9.766,9.832,83130,0
2010-07-14,9.825,9.832,9.766,9.797,22796,0
2010-07-15,9.825,9.906,9.751,9.797,43625,0
2010-07-16,9.819,9.819,9.751,9.751,27600,0
2010-07-19,9.766,9.847,9.751,9.766,25642,0
2010-07-20,9.751,9.863,9.745,9.788,109205,0
2010-07-21,9.797,9.906,9.788,9.871,47940,0
2010-07-22,9.899,9.899,9.832,9.88,29727,0
2010-07-23,9.892,10.531,9.871,10.531,37086,0
2010-07-26,10.47,10.486,10.346,10.404,14859,0
2010-07-27,10.375,10.45,10.322,10.353,17124,0
2010-07-28,10.369,10.538,10.369,10.531,53677,0
2010-07-29,10.68,10.937,10.68,10.82,41204,0
2010-07-30,10.754,10.922,10.715,10.715,19244,0
2010-08-02,10.782,10.804,10.73,10.769,11164,0
2010-08-03,10.769,10.903,10.746,10.903,3992,0
2010-08-04,10.746,11.123,10.73,11.109,14107,0
2010-08-05,11.196,11.419,11.196,11.392,17646,0
2010-08-06,11.331,11.419,11.262,11.369,10725,0
2010-08-09,11.346,11.36,11.22,11.303,18374,0
2010-08-10,11.252,11.562,11.252,11.384,7700,0
2010-08-11,11.05,11.799,10.988,10.988,31306,0
2010-08-12,10.788,10.976,10.589,10.589,16588,0
2010-08-13,10.613,10.722,10.574,10.673,7153,0
2010-08-16,10.64,10.64,10.566,10.566,10831,0
2010-08-17,10.566,10.598,10.552,10.559,12080,0
2010-08-18,10.566,10.655,10.552,10.648,4448,0
2010-08-19,10.598,10.613,10.552,10.607,2697,0
2010-08-20,10.566,10.574,10.523,10.523,20149,0
2010-08-23,10.559,10.574,10.546,10.546,6886,0
2010-08-24,10.559,10.589,10.47,10.589,95501,0
2010-08-25,10.552,10.797,10.552,10.715,8432,0
2010-08-26,10.762,10.762,10.648,10.715,7553,0
2010-08-27,10.673,10.769,10.673,10.769,4216,0
2010-08-30,10.68,10.82,10.655,10.699,8794,0
2010-08-31,10.752,10.788,10.713,10.728,2965,0
2010-09-01,10.746,10.797,10.722,10.797,8226,0
2010-09-02,10.836,10.983,10.582,10.699,6425,0
2010-09-03,10.813,11.02,10.655,10.953,4609,0
2010-09-07,10.828,11.123,10.828,11.117,8640,0
2010-09-08,11.123,11.183,11.117,11.138,1752,0
2010-09-09,11.183,11.196,11.088,11.117,1948,0
2010-09-10,11.196,11.196,11.056,11.123,2295,0
2010-09-13,10.546,10.903,10.546,10.828,41430,0
2010-09-14,10.828,11.117,10.828,11.088,13173,0
2010-09-15,10.903,10.909,10.715,10.813,12076,0
2010-09-16,10.863,10.863,10.722,10.754,15008,0
2010-09-17,10.836,11.05,10.722,11.05,12664,0
2010-09-20,10.937,11.033,10.836,10.976,7416,0
2010-09-21,10.903,11.05,10.85,11.05,18263,0
2010-09-22,10.968,11.109,10.968,11.08,6886,0
2010-09-23,11.005,11.117,10.828,10.937,13217,0
2010-09-24,11.013,11.029,10.762,10.813,17124,0
2010-09-27,10.739,10.903,10.546,10.804,64304,0
2010-09-28,10.73,10.754,10.707,10.739,8761,0
2010-09-29,10.722,10.754,10.696,10.739,51029,0
2010-09-30,10.744,10.761,10.678,10.72,23681,0
2010-10-01,10.715,10.754,10.699,10.715,13025,0
2010-10-04,10.782,10.782,10.688,10.688,9170,0
2010-10-05,10.762,10.828,10.699,10.769,42002,0
2010-10-06,10.836,10.85,10.715,10.788,7773,0
2010-10-07,10.715,10.775,10.492,10.492,63025,0
2010-10-08,10.381,10.389,9.649,9.825,50778,0
2010-10-11,9.2993,9.863,9.2993,9.611,40338,0
2010-10-12,9.513,9.641,9.2483,9.641,36334,0
2010-10-13,9.678,10.574,9.678,10.457,39995,0
2010-10-14,10.396,10.516,10.396,10.516,7635,0
2010-10-15,10.64,10.841,10.64,10.762,9678,0
2010-10-18,10.762,10.863,10.574,10.574,8195,0
2010-10-19,10.566,10.574,10.353,10.381,11093,0
2010-10-20,10.442,10.457,10.381,10.457,7954,0
2010-10-21,10.523,10.64,10.375,10.419,28017,0
2010-10-22,10.389,10.492,10.381,10.389,17256,0
2010-10-25,10.598,10.739,10.381,10.45,13613,0
2010-10-26,10.531,10.598,10.45,10.501,25240,0
2010-10-27,10.45,10.486,10.381,10.419,7235,0
2010-10-28,10.233,10.233,9.4036,9.4984,124052,0
2010-10-29,9.4915,9.705,9.4915,9.644,116011,0
2010-11-01,9.641,9.745,9.641,9.655,20025,0
2010-11-02,9.675,9.728,9.639,9.713,17996,0
2010-11-03,9.73,9.906,9.715,9.715,6086,0
2010-11-04,9.715,9.899,9.641,9.788,62849,0
2010-11-05,9.832,9.974,9.745,9.805,11752,0
2010-11-08,9.863,10.003,9.737,9.929,7971,0
2010-11-09,10.012,10.167,9.825,9.871,16385,0
2010-11-10,9.825,10.114,9.825,10.114,12365,0
2010-11-11,9.937,10.102,9.863,9.929,3735,0
2010-11-12,9.4125,10.114,9.4125,10.094,13173,0
2010-11-15,10.102,10.108,9.855,10.012,4989,0
2010-11-16,9.989,10.094,9.989,10.012,17308,0
2010-11-17,9.922,9.961,9.863,9.954,7358,0
2010-11-18,9.954,9.98,9.863,9.937,31245,0
2010-11-19,9.937,9.968,9.937,9.937,9732,0
2010-11-22,9.863,9.974,9.863,9.945,24093,0
2010-11-23,9.98,10.042,9.839,9.839,12335,0
2010-11-24,9.832,10.012,9.825,9.839,30373,0
2010-11-26,9.825,9.825,9.661,9.805,2260,0
2010-11-29,9.641,9.751,9.4628,9.737,9461,0
2010-11-30,9.598,9.712,9.598,9.645,11963,0
2010-12-01,9.641,9.825,9.641,9.819,15101,0
2010-12-02,9.604,9.819,9.604,9.745,76408,0
2010-12-03,9.649,9.758,9.573,9.758,10519,0
2010-12-06,9.569,9.661,9.53,9.611,9302,0
2010-12-07,9.611,9.626,9.447,9.505,20907,0
2010-12-08,9.588,9.588,9.4984,9.522,12048,0
2010-12-09,9.505,9.641,9.505,9.53,10887,0
2010-12-10,9.551,9.655,9.4036,9.655,17395,0
2010-12-13,9.737,9.758,9.537,9.708,12608,0
2010-12-14,9.737,9.737,9.604,9.604,1995,0
2010-12-15,9.53,9.53,9.3812,9.3812,2791,0
2010-12-16,9.4273,9.4589,9.3838,9.4273,7453,0
2010-12-17,9.3898,9.56,9.3441,9.3509,21069,0
2010-12-20,9.3509,9.3509,9.1963,9.2107,8584,0
2010-12-21,9.1217,9.1293,8.9299,9.0313,29369,0
2010-12-22,8.943,9.0313,8.943,8.9882,63617,0
2010-12-23,9.0182,9.0465,8.9355,9.0248,24777,0
2010-12-27,9.038,9.038,8.9514,9.0313,8565,0
2010-12-28,8.9797,9.0313,8.8915,8.9882,13877,0
2010-12-29,8.9119,9.0313,8.8737,9.0313,11700,0
2010-12-30,9.0182,9.0248,8.9193,9.0182,13545,0
2010-12-31,8.9496,9.0798,8.9336,9.0798,19691,0
2011-01-03,9.0465,9.2406,9.0465,9.2406,12180,0
2011-01-04,9.1963,9.2251,9.0989,9.2251,22572,0
2011-01-05,9.2319,9.3812,9.2164,9.3812,9588,0
2011-01-06,9.3071,9.3509,9.1963,9.1963,16077,0
2011-01-07,9.3363,9.3363,9.2319,9.277,2523,0
2011-01-10,9.1876,9.3957,9.1876,9.2701,5298,0
2011-01-11,9.2701,9.3295,9.2614,9.277,10160,0
2011-01-12,9.3441,9.4125,9.2251,9.2406,21586,0
2011-01-13,9.2406,9.3441,9.1963,9.1963,19893,0
2011-01-14,9.1963,9.1963,9.055,9.055,11229,0
2011-01-18,9.0541,9.1131,8.6879,8.8217,28454,0
2011-01-19,8.8821,8.9109,8.8366,8.8449,6880,0
2011-01-20,8.9137,8.9137,8.8626,8.8626,1129,0
2011-01-21,8.8915,8.8915,8.8246,8.8478,5800,0
2011-01-24,8.8093,8.8093,8.6391,8.7809,16395,0
2011-01-25,8.7288,8.7288,8.676,8.6832,9800,0
2011-01-26,8.7141,8.8767,8.6905,8.8767,6689,0
2011-01-27,8.8394,8.8979,8.8394,8.8767,9602,0
2011-01-28,8.8979,8.8979,8.8767,8.8979,4910,0
2011-01-31,8.9025,8.9025,8.8802,8.8802,5173,0
2011-02-01,8.87,8.9299,8.87,8.9062,15046,0
2011-02-02,8.9211,8.9211,8.8841,8.8979,9103,0
2011-02-03,8.928,8.928,8.8747,8.896,4830,0
2011-02-04,8.9211,8.9211,8.9062,8.9137,863,0
2011-02-07,8.8542,8.9137,8.8542,8.8979,16886,0
2011-02-08,8.8979,8.9137,8.8767,8.9137,45389,0
2011-02-09,8.8767,8.9211,8.8767,8.8979,8631,0
2011-02-10,8.896,8.896,8.8217,8.896,23877,0
2011-02-11,8.8217,8.9193,8.8217,8.896,14782,0
2011-02-14,8.8841,8.9211,8.8478,8.8542,9925,0
2011-02-15,8.9211,8.9211,8.8626,8.9062,5227,0
2011-02-16,8.896,8.9193,8.8524,8.8524,4774,0
2011-02-18,8.8217,8.8747,8.7993,8.8284,12595,0
2011-02-22,8.9045,8.9947,8.896,8.9573,29882,0
2011-02-23,8.958,9.2483,8.9211,9.204,22802,0
2011-02-24,8.9703,9.2261,8.747,9.2261,34867,0
2011-02-25,9.1973,9.2261,9.1664,9.1799,6170,0
2011-02-28,9.1236,9.2127,9.1236,9.2069,16267,0
2011-03-01,9.2623,9.2623,9.1587,9.1664,5410,0
2011-03-02,9.1664,9.1664,9.0457,9.1293,4124,0
2011-03-03,9.1886,9.2107,9.0541,9.076,6552,0
2011-03-04,9.1055,9.1055,9.0922,9.0922,565,0
2011-03-07,9.076,9.0922,9.0248,9.0712,2273,0
2011-03-08,9.0836,9.1799,9.0836,9.1293,5751,0
2011-03-09,9.1799,9.2107,9.1664,9.1664,5657,0
2011-03-10,9.0979,9.3091,8.9628,9.0098,16966,0
2011-03-11,8.9703,8.9788,8.9345,8.9345,1878,0
2011-03-14,8.9345,9.0098,8.9345,8.9788,12318,0
2011-03-15,8.8895,8.9947,8.8821,8.9045,5585,0
2011-03-16,8.8895,8.8895,8.8895,8.8895,211,0
2011-03-17,8.896,8.896,8.3766,8.4599,17204,0
2011-03-18,8.397,8.4489,8.3515,8.374,3955,0
2011-03-21,8.3582,8.4636,8.3582,8.397,9330,0
2011-03-22,8.374,8.374,8.3365,8.3365,5376,0
2011-03-23,8.3141,8.3141,8.2464,8.3062,13853,0
2011-03-24,8.2541,8.4329,8.2541,8.4189,5215,0
2011-03-25,8.4189,8.6427,8.397,8.6427,2909,0
2011-03-28,8.4857,8.6942,8.4857,8.6653,5317,0
2011-03-29,8.6942,8.814,8.6798,8.6798,7490,0
2011-03-30,8.747,8.896,8.747,8.8366,5606,0
2011-03-31,8.9563,9.1265,8.857,9.0483,24018,0
2011-04-01,9.1217,9.1217,8.9703,8.9703,11767,0
2011-04-04,8.9703,9.0248,8.8821,8.9628,9062,0
2011-04-05,8.9703,9.0098,8.9193,8.9573,7071,0
2011-04-06,8.9703,8.9872,8.9703,8.9703,10599,0
2011-04-07,8.9872,8.9947,8.9872,8.9872,1202,0
2011-04-08,8.9703,8.9947,8.9703,8.9947,2422,0
2011-04-11,8.9703,8.9872,8.9703,8.9703,35618,0
2011-04-12,8.9119,8.9345,8.896,8.928,2752,0
2011-04-13,8.9703,8.9947,8.9573,8.9573,31213,0
2011-04-14,8.9109,8.9703,8.8673,8.9703,11435,0
2011-04-15,8.9703,8.9703,8.9496,8.9573,3743,0
2011-04-18,8.9573,8.9703,8.9193,8.9628,1605,0
2011-04-19,8.9703,8.9703,8.9412,8.9412,9469,0
2011-04-20,8.9345,8.9947,8.9345,8.9496,4142,0
2011-04-21,8.9703,8.9703,8.8747,8.9573,2476,0
2011-04-25,8.928,8.9628,8.5975,8.928,1270,0
2011-04-26,8.8821,9.0032,8.8821,8.9788,12256,0
2011-04-27,8.9496,8.9573,8.9193,8.9193,1304,0
2011-04-28,8.8366,8.9703,8.8284,8.9573,25277,0
2011-04-29,8.927,8.9638,8.7479,8.7562,17733,0
2011-05-02,8.7022,8.9703,8.6201,8.9573,22529,0
2011-05-03,8.928,8.9797,8.928,8.9713,18836,0
2011-05-04,8.9703,8.9947,8.9628,8.9703,11141,0
2011-05-05,8.9713,9.0182,8.9573,8.9713,17254,0
2011-05-06,8.9496,9.0173,8.9412,8.9573,10687,0
2011-05-09,8.9703,8.9703,8.5975,8.9703,35745,0
2011-05-10,8.9628,8.9703,8.928,8.9703,4281,0
2011-05-11,8.9638,8.9638,8.8895,8.9119,3880,0
2011-05-12,8.9109,8.9703,8.9109,8.9193,4720,0
2011-05-13,8.9119,8.9713,8.9119,8.9193,6615,0
2011-05-16,8.9193,8.9628,8.896,8.9628,4840,0
2011-05-17,8.9638,8.9638,8.9193,8.9345,5941,0
2011-05-18,8.9628,8.9628,8.896,8.9045,7715,0
2011-05-19,8.9345,8.9628,8.9045,8.9573,4051,0
2011-05-20,8.9638,9.0722,8.9573,9.0473,53456,0
2011-05-23,8.9703,8.9703,8.896,8.9412,9899,0
2011-05-24,8.9193,8.9193,8.9119,8.9119,802,0
2011-05-25,8.9119,8.9713,8.896,8.9119,11195,0
2011-05-26,8.9045,8.9045,8.9045,8.9045,1939,0
2011-05-27,8.9045,8.9573,8.896,8.9573,1259,0
2011-05-31,8.9355,8.99,8.9355,8.943,8241,0
2011-06-01,8.942,8.942,8.9045,8.9045,2277,0
2011-06-02,8.9119,8.9119,8.8441,8.8441,4673,0
2011-06-03,8.7847,8.7847,8.725,8.769,5167,0
2011-06-06,8.725,8.7451,8.5948,8.5948,7453,0
2011-06-07,8.6103,8.6635,8.3236,8.4444,10289,0
2011-06-08,8.4599,8.4599,8.1805,8.1805,6360,0
2011-06-09,8.1503,8.4822,8.143,8.4294,12050,0
2011-06-10,8.3539,8.4741,8.2411,8.4067,6613,0
2011-06-13,8.3618,8.3618,8.1659,8.1805,5973,0
2011-06-14,8.2113,8.2113,7.9546,8.1052,4467,0
2011-06-15,7.9167,7.9922,7.683,7.7662,8208,0
2011-06-16,7.7279,7.7887,7.2568,7.3859,16481,0
2011-06-17,7.4267,7.5775,7.1631,7.2836,21277,0
2011-06-20,7.1929,7.2156,6.4312,6.9292,34696,0
2011-06-21,6.9366,7.3512,6.8612,7.2532,16260,0
2011-06-22,7.208,7.8791,7.1476,7.8187,18178,0
2011-06-23,7.7433,8.7847,7.6077,8.6707,16343,0
2011-06-24,8.6933,9.0473,8.6408,9.0473,5655,0
2011-06-27,8.8524,9.0856,8.5886,9.0248,9070,0
2011-06-28,9.1236,9.4253,9.1236,9.3802,14513,0
2011-06-29,9.4026,9.574,9.3802,9.539,10604,0
2011-06-30,9.509,9.572,9.509,9.535,15266,0
2011-07-01,9.562,9.651,9.539,9.613,5173,0
2011-07-05,9.613,9.687,9.539,9.613,5108,0
2011-07-06,9.551,9.644,9.4223,9.644,4627,0
2011-07-07,9.606,9.879,9.59,9.803,12435,0
2011-07-08,9.879,9.879,9.505,9.514,5442,0
2011-07-11,9.803,9.838,9.562,9.838,6731,0
2011-07-12,9.803,9.803,9.447,9.562,9825,0
2011-07-13,9.651,9.651,9.4935,9.581,2743,0
2011-07-14,9.665,9.742,9.562,9.742,3088,0
2011-07-15,9.687,9.771,9.687,9.771,319,0
2011-07-18,9.803,9.803,9.569,9.727,2791,0
2011-07-19,9.656,9.812,9.574,9.656,3582,0
2011-07-20,9.651,9.803,9.651,9.734,4275,0
2011-07-21,9.818,9.892,9.727,9.879,10169,0
2011-07-22,9.803,9.803,9.4559,9.794,1575,0
2011-07-25,9.62,9.742,9.62,9.742,2229,0
2011-07-26,9.727,9.727,9.651,9.719,2580,0
2011-07-27,9.613,9.734,9.59,9.734,6464,0
2011-07-28,9.4619,9.687,9.1646,9.4777,24811,0
2011-07-29,9.3724,9.797,9.3568,9.687,7625,0
2011-08-01,9.574,9.771,9.3568,9.562,27335,0
2011-08-02,9.4777,9.705,9.4293,9.612,18136,0
2011-08-03,9.59,9.687,9.4707,9.645,28467,0
2011-08-04,9.504,9.719,9.2857,9.687,6702,0
2011-08-05,9.629,9.696,9.2127,9.613,9305,0
2011-08-08,9.4253,9.514,8.8057,9.2367,17656,0
2011-08-09,9.4628,9.651,9.2574,9.581,17040,0
2011-08-10,9.613,9.763,9.613,9.734,8687,0
2011-08-11,9.727,9.803,9.705,9.719,38733,0
2011-08-12,9.749,9.755,9.537,9.712,7691,0
2011-08-15,9.727,9.727,9.645,9.727,3383,0
2011-08-16,9.705,9.727,9.651,9.727,3447,0
2011-08-17,9.687,9.727,9.612,9.644,13399,0
2011-08-18,9.58,9.727,9.58,9.727,30539,0
2011-08-19,9.687,9.727,9.3451,9.727,34768,0
2011-08-22,9.628,9.696,9.628,9.687,16630,0
2011-08-23,9.687,9.727,9.664,9.687,78910,0
2011-08-24,9.727,9.749,9.651,9.727,14868,0
2011-08-25,9.687,9.727,9.3237,9.687,38227,0
2011-08-26,9.696,9.727,9.644,9.644,4377,0
2011-08-29,9.727,9.727,9.612,9.727,3051,0
2011-08-30,9.687,9.749,9.687,9.727,16095,0
2011-08-31,9.857,9.857,9.797,9.797,1109,0
2011-09-01,9.696,9.804,9.68,9.764,2235,0
2011-09-02,9.643,9.841,9.627,9.788,2521,0
2011-09-06,9.58,9.712,9.58,9.68,3920,0
2011-09-07,9.804,9.804,9.58,9.804,3144,0
2011-09-08,9.764,9.764,9.574,9.597,6325,0
2011-09-09,9.637,9.637,9.3237,9.597,4848,0
2011-09-12,9.58,9.749,9.58,9.749,5921,0
2011-09-13,9.673,9.705,9.4974,9.705,10897,0
2011-09-14,9.804,9.804,9.771,9.804,7569,0
2011-09-15,9.804,9.804,9.537,9.804,20806,0
2011-09-16,9.656,9.804,9.612,9.727,18678,0
2011-09-19,9.755,9.804,9.651,9.68,5450,0
2011-09-20,9.656,9.727,9.651,9.727,5658,0
2011-09-21,9.687,9.764,9.687,9.727,2387,0
2011-09-22,9.453,9.58,9.3451,9.3451,8361,0
2011-09-23,9.2406,9.3451,9.2406,9.271,2090,0
2011-09-26,9.271,9.3772,9.271,9.3772,659,0
2011-09-27,9.4915,9.504,9.271,9.504,4000,0
2011-09-28,9.504,9.551,9.4688,9.4688,789,0
2011-09-29,9.644,9.734,9.3996,9.619,3625,0
2011-09-30,9.564,9.711,9.3285,9.686,6187,0
2011-10-03,9.58,9.58,9.0741,9.1094,5977,0
2011-10-04,9.0417,9.1179,8.814,9.1094,8363,0
2011-10-05,9.1569,9.4085,9.1569,9.1953,3291,0
2011-10-06,9.271,9.4441,9.2242,9.4293,5639,0
2011-10-07,9.4362,9.4974,9.1351,9.4293,7555,0
2011-10-10,9.4836,9.824,9.4836,9.574,16157,0
2011-10-11,9.637,9.68,9.537,9.68,2002,0
2011-10-12,9.719,9.795,9.719,9.727,3090,0
2011-10-13,9.764,9.771,9.687,9.705,22449,0
2011-10-14,9.779,9.795,9.619,9.719,5048,0
2011-10-17,9.589,9.589,9.3013,9.56,2013,0
2011-10-18,9.521,9.521,9.1351,9.4441,14525,0
2011-10-19,9.3315,9.3907,8.6697,8.9589,34084,0
2011-10-20,8.8366,9.0808,8.8217,9.0267,5304,0
2011-10-21,9.1265,9.4619,9.1265,9.453,2004,0
2011-10-24,9.3315,9.687,9.3169,9.453,9659,0
2011-10-25,9.501,9.596,9.3898,9.3898,4252,0
2011-10-26,9.3237,9.4223,8.6481,8.9129,22153,0
2011-10-27,8.9299,9.4777,8.8757,8.9656,14265,0
2011-10-28,8.99,9.0051,8.8905,8.8905,6388,0
2011-10-31,8.8924,8.9082,8.8924,8.9082,404,0
2011-11-01,8.7103,8.8654,8.7022,8.8654,2578,0
2011-11-02,8.7378,8.9514,8.7315,8.7451,9795,0
2011-11-03,8.8175,8.9797,8.6571,8.927,12259,0
2011-11-04,8.8175,9.4954,8.8175,9.2174,11494,0
2011-11-07,9.1482,9.628,9.0959,9.3451,25277,0
2011-11-08,9.3383,9.656,9.3383,9.612,32552,0
2011-11-09,9.527,9.643,9.349,9.636,11823,0
2011-11-10,9.841,11.105,9.728,11.105,107524,0
2011-11-11,11.021,12.622,11.021,11.969,74516,0
2011-11-14,12.081,12.081,11.413,11.778,12634,0
2011-11-15,11.778,11.81,11.442,11.442,10934,0
2011-11-16,11.49,11.664,11.436,11.589,12092,0
2011-11-17,11.482,11.589,11.482,11.589,5474,0
2011-11-18,11.551,11.682,11.536,11.592,8425,0
2011-11-21,11.413,11.778,11.399,11.703,30667,0
2011-11-22,11.657,11.657,11.429,11.474,12047,0
2011-11-23,11.475,11.592,11.306,11.592,6644,0
2011-11-25,11.443,11.592,11.443,11.592,4254,0
2011-11-28,11.759,11.775,11.468,11.645,5543,0
2011-11-29,11.575,11.722,11.551,11.592,7183,0
2011-11-30,11.957,11.957,11.397,11.397,16061,0
2011-12-01,11.497,11.814,11.497,11.814,34821,0
2011-12-02,11.843,11.937,11.707,11.852,7572,0
2011-12-05,11.722,11.82,11.722,11.82,9219,0
2011-12-06,11.745,11.745,11.69,11.69,6481,0
2011-12-07,11.737,11.783,11.699,11.699,27359,0
2011-12-08,11.551,11.921,11.551,11.913,14605,0
2011-12-09,11.759,11.937,11.759,11.937,51189,0
2011-12-12,11.937,11.937,11.814,11.877,5340,0
2011-12-13,11.937,12.1,11.897,11.975,10811,0
2011-12-14,11.969,11.975,11.843,11.937,4496,0
2011-12-15,11.969,12.114,11.86,12.114,16776,0
2011-12-16,12.068,12.328,11.82,12.138,37512,0
2011-12-19,12.199,12.676,12.014,12.585,40896,0
2011-12-20,12.67,12.821,12.322,12.707,35992,0
2011-12-21,12.784,13.087,12.784,13.031,14885,0
2011-12-22,13.099,13.176,13.016,13.115,22638,0
2011-12-23,13.216,13.517,13.131,13.461,21158,0
2011-12-27,13.64,14.146,13.64,13.894,22054,0
2011-12-28,13.839,13.839,13.192,13.399,28746,0
2011-12-29,13.424,13.863,13.363,13.746,19895,0
2011-12-30,13.051,14.029,13.051,14.015,35292,0
2012-01-03,13.9,14.247,13.894,14.155,29363,0
2012-01-04,14.216,14.232,14.094,14.155,19176,0
2012-01-05,14.232,14.232,14.094,14.094,14538,0
2012-01-06,14.094,14.224,14.069,14.224,11358,0
2012-01-09,14.239,14.239,13.878,14.133,29372,0
2012-01-10,14.239,14.247,14.155,14.247,23438,0
2012-01-11,14.239,14.255,14.133,14.255,7728,0
2012-01-12,14.255,14.433,14.247,14.393,35104,0
2012-01-13,14.247,14.416,13.917,14.386,21832,0
2012-01-17,14.428,14.428,14.125,14.397,11773,0
2012-01-18,14.324,14.433,14.146,14.295,8005,0
2012-01-19,14.393,14.624,14.286,14.54,22159,0
2012-01-20,14.478,14.611,14.478,14.611,14006,0
2012-01-23,14.632,14.632,14.441,14.518,10224,0
2012-01-24,14.433,14.486,14.386,14.478,43366,0
2012-01-25,14.433,14.554,13.962,13.986,37698,0
2012-01-26,14.155,14.518,14.056,14.308,19685,0
2012-01-27,14.202,14.449,14.077,14.402,9949,0
2012-01-30,14.449,14.526,14.133,14.526,11466,0
2012-01-31,14.609,14.622,14.437,14.552,18747,0
2012-02-01,14.554,14.554,14.402,14.509,13927,0
2012-02-02,14.54,14.571,14.247,14.402,10685,0
2012-02-03,14.364,14.509,14.364,14.433,4855,0
2012-02-06,14.424,14.624,14.308,14.603,26186,0
2012-02-07,14.632,14.632,14.355,14.526,17660,0
2012-02-08,14.47,14.509,14.295,14.433,4025,0
2012-02-09,14.266,14.826,14.017,14.514,25798,0
2012-02-10,14.518,14.518,14.247,14.518,16171,0
2012-02-13,14.526,14.632,13.855,14.086,40200,0
2012-02-14,14.107,14.107,12.476,13.478,97182,0
2012-02-15,13.439,13.547,13.094,13.538,15905,0
2012-02-16,13.408,13.94,13.371,13.932,19665,0
2012-02-17,13.962,14.247,13.523,14.247,20742,0
2012-02-21,14.232,14.263,13.995,14.185,23493,0
2012-02-22,14.224,14.272,14.01,14.125,41664,0
2012-02-23,14.194,14.232,13.986,14.094,20801,0
2012-02-24,14.117,14.218,13.953,14.055,11316,0
2012-02-27,14.163,14.239,13.932,14.018,35395,0
2012-02-28,14.039,14.064,13.94,13.94,31601,0
2012-02-29,14.029,14.068,13.698,13.785,18133,0
2012-03-01,13.925,14.039,13.809,13.94,17972,0
2012-03-02,13.868,14.055,13.799,13.86,14951,0
2012-03-05,13.9,13.978,13.667,13.77,14873,0
2012-03-06,13.729,13.938,13.729,13.876,16476,0
2012-03-07,13.791,14.242,13.758,14.242,15572,0
2012-03-08,14.117,14.117,13.868,13.892,13775,0
2012-03-09,13.86,14.069,13.742,13.853,27987,0
2012-03-12,13.814,13.814,13.714,13.729,9309,0
2012-03-13,13.776,14.156,13.766,14.023,22669,0
2012-03-14,14.125,14.147,13.82,14.064,25721,0
2012-03-15,14.397,14.397,13.814,14.017,9541,0
2012-03-16,14.095,14.095,13.766,13.766,10839,0
2012-03-19,13.868,14.266,13.868,14.117,11881,0
2012-03-20,14.249,14.249,13.837,13.876,21148,0
2012-03-21,13.868,14.311,13.844,14.311,11236,0
2012-03-22,13.985,14.249,13.953,13.985,9408,0
2012-03-23,14.102,14.226,14.017,14.102,13318,0
2012-03-26,14.165,14.514,14.165,14.344,31477,0
2012-03-27,14.454,14.454,13.844,14.038,16419,0
2012-03-28,14.064,14.134,13.86,14.134,5991,0
2012-03-29,13.994,14.134,13.906,14.069,23151,0
2012-03-30,14.068,14.068,13.959,14.007,19693,0
2012-04-02,14.069,14.397,13.829,14.281,25444,0
2012-04-03,14.327,14.42,14.055,14.406,23275,0
2012-04-04,14.381,14.461,14.156,14.289,43113,0
2012-04-05,14.18,14.18,13.953,14.108,14733,0
2012-04-09,14.242,14.296,14.047,14.069,10444,0
2012-04-10,14.055,14.281,13.953,13.994,12187,0
2012-04-11,14.017,14.21,13.946,14.21,19917,0
2012-04-12,14.055,14.359,13.906,14.017,30888,0
2012-04-13,14.009,14.047,13.898,14.017,46693,0
2012-04-16,14.077,14.077,13.714,13.906,23091,0
2012-04-17,13.966,14.062,13.794,14.062,39103,0
2012-04-18,14.047,14.351,13.892,14.21,46652,0
2012-04-19,14.234,14.234,13.938,14.064,18693,0
2012-04-20,14.001,14.087,13.664,13.977,6088,0
2012-04-23,13.829,14.031,13.806,13.931,10311,0
2012-04-24,13.961,14.038,13.799,14.038,10960,0
2012-04-25,14.031,14.038,13.931,14.017,15972,0
2012-04-26,14.017,14.017,13.915,13.915,7562,0
2012-04-27,13.985,14.009,13.915,14.009,15926,0
2012-04-30,14.007,14.037,13.975,14.029,36141,0
2012-05-01,14.086,14.211,13.895,14.102,39884,0
2012-05-02,14.087,14.173,13.915,14.173,19646,0
2012-05-03,14.055,14.173,13.895,14.029,13527,0
2012-05-04,13.985,14.125,13.985,14.047,10031,0
2012-05-07,14.095,14.095,13.892,13.892,5518,0
2012-05-08,13.968,14.095,13.968,14.038,10619,0
2012-05-09,14.007,14.094,13.841,14.015,4754,0
2012-05-10,14.055,14.107,13.982,14.107,15520,0
2012-05-11,14.015,14.086,13.991,14.029,6290,0
2012-05-14,13.938,13.938,13.635,13.844,20598,0
2012-05-15,13.853,13.853,13.671,13.697,5876,0
2012-05-16,13.776,13.994,13.776,13.86,5604,0
2012-05-17,13.82,13.968,13.82,13.844,4316,0
2012-05-18,13.824,13.959,13.732,13.841,8702,0
2012-05-21,13.844,13.853,13.557,13.557,21463,0
2012-05-22,13.579,13.671,13.549,13.549,3723,0
2012-05-23,13.557,13.565,13.246,13.253,6905,0
2012-05-24,13.355,13.424,12.692,12.716,41565,0
2012-05-25,12.728,12.927,12.089,12.721,52224,0
2012-05-29,12.839,12.878,12.066,12.404,31774,0
2012-05-30,12.325,12.603,12.113,12.453,16327,0
2012-05-31,12.467,12.878,12.467,12.666,21480,0
2012-06-01,12.397,12.634,12.263,12.303,29162,0
2012-06-04,12.303,12.461,11.996,12.218,12321,0
2012-06-05,12.183,12.476,12.169,12.358,12557,0
2012-06-06,12.476,12.927,12.366,12.538,13992,0
2012-06-07,12.642,13.595,12.642,13.494,20739,0
2012-06-08,13.566,13.785,13.291,13.604,47183,0
2012-06-11,13.794,13.794,12.87,12.972,34798,0
2012-06-12,13.218,13.297,12.831,12.831,8671,0
2012-06-13,12.887,13.383,12.839,13.383,10334,0
2012-06-14,13.131,13.501,12.572,12.831,98392,0
2012-06-15,12.675,13.361,12.484,13.361,59983,0
2012-06-18,13.361,13.959,12.887,13.77,30207,0
2012-06-19,13.881,13.959,13.407,13.895,50301,0
2012-06-20,13.895,13.952,13.673,13.929,24095,0
2012-06-21,13.881,13.975,13.014,13.509,57729,0
2012-06-22,13.32,13.627,12.746,13.249,803647,0
2012-06-25,13.106,13.566,13.014,13.343,20022,0
2012-06-26,13.439,13.595,13.193,13.595,14285,0
2012-06-27,13.574,14,13.574,13.911,23333,0
2012-06-28,13.794,13.794,13.306,13.66,12159,0
2012-06-29,13.745,13.991,13.566,13.943,24728,0
2012-07-02,13.921,14.187,13.54,14.187,32015,0
2012-07-03,14.18,14.18,13.841,14.077,2418,0
2012-07-05,14.015,14.037,13.872,14.029,8590,0
2012-07-06,13.952,13.952,13.77,13.817,4223,0
2012-07-09,13.833,14.068,13.833,14.046,33516,0
2012-07-10,14.055,14.055,13.911,13.959,9939,0
2012-07-11,14.021,14.021,13.762,13.935,20294,0
2012-07-12,13.864,14.55,13.81,14.449,31769,0
2012-07-13,14.495,14.59,14.062,14.409,71925,0
2012-07-16,14.211,14.291,13.982,14.267,15342,0
2012-07-17,14.283,14.433,14.211,14.354,23608,0
2012-07-18,14.283,14.376,14.046,14.321,9523,0
2012-07-19,14.384,14.384,14.094,14.211,10002,0
2012-07-20,14.147,14.441,13.794,14.236,30192,0
2012-07-23,14.205,14.304,13.762,14.055,30623,0
2012-07-24,14.117,14.384,13.895,14.139,23178,0
2012-07-25,14.409,14.409,13.872,13.959,18546,0
2012-07-26,14.102,14.275,13.724,13.724,15805,0
2012-07-27,13.794,13.802,13.257,13.611,58956,0
2012-07-30,13.645,14.055,13.068,13.272,30214,0
2012-07-31,13.361,13.682,13.32,13.407,28999,0
2012-08-01,13.461,13.619,13.148,13.218,42925,0
2012-08-02,13.068,13.431,12.878,13.185,18550,0
2012-08-03,13.099,13.604,13.099,13.525,47566,0
2012-08-06,13.39,13.802,13.264,13.802,27160,0
2012-08-07,13.745,13.745,13.297,13.494,31994,0
2012-08-08,13.509,13.745,13.306,13.407,41269,0
2012-08-09,13.343,13.574,13.306,13.398,20242,0
2012-08-10,13.415,13.732,13.398,13.398,25719,0
2012-08-13,13.407,13.469,13.343,13.407,20576,0
2012-08-14,13.509,13.509,13.32,13.383,14710,0
2012-08-15,13.479,13.533,13.377,13.509,16574,0
2012-08-16,13.439,13.509,13.407,13.469,33777,0
2012-08-17,13.407,13.469,13.407,13.454,42064,0
2012-08-20,13.454,13.487,13.32,13.439,30769,0
2012-08-21,13.439,13.487,13.415,13.423,44124,0
2012-08-22,13.469,13.637,13.469,13.549,15572,0
2012-08-23,13.58,13.779,13.479,13.611,9560,0
2012-08-24,13.58,13.665,13.439,13.509,7793,0
2012-08-27,13.589,13.77,13.589,13.698,9799,0
2012-08-28,13.627,13.881,13.549,13.817,12811,0
2012-08-29,13.81,14.068,13.724,14.007,10678,0
2012-08-30,14.015,14.062,13.58,13.881,25167,0
2012-08-31,13.936,14.319,13.936,14.296,17093,0
2012-09-04,14.279,14.344,13.857,14.231,8977,0
2012-09-05,14.287,14.744,14.176,14.273,21965,0
2012-09-06,14.255,14.718,14.255,14.718,16038,0
2012-09-07,14.599,14.678,14.422,14.557,7523,0
2012-09-10,14.477,14.566,14.247,14.344,11323,0
2012-09-11,14.422,14.557,14.327,14.414,10775,0
2012-09-12,14.477,14.639,14.255,14.541,14252,0
2012-09-13,14.599,14.671,14.44,14.671,20370,0
2012-09-14,14.59,14.671,14.519,14.607,17366,0
2012-09-17,14.607,14.607,14.279,14.279,13913,0
2012-09-18,14.375,14.536,14.375,14.456,12142,0
2012-09-19,14.39,14.477,14.223,14.319,11380,0
2012-09-20,14.223,14.463,14.223,14.319,7763,0
2012-09-21,14.519,14.519,14.192,14.319,34539,0
2012-09-24,14.336,14.527,14.247,14.431,14509,0
2012-09-25,14.431,14.541,14.382,14.39,24830,0
2012-09-26,14.398,14.494,14.351,14.39,11795,0
2012-09-27,14.398,14.916,14.398,14.678,33285,0
2012-09-28,14.678,14.781,14.39,14.39,12189,0
2012-10-01,14.431,14.726,14.368,14.431,4632,0
2012-10-02,14.503,14.622,14.368,14.414,9655,0
2012-10-03,14.511,14.511,14.368,14.431,8201,0
2012-10-04,14.503,14.629,14.44,14.622,22104,0
2012-10-05,14.536,14.671,14.414,14.494,21816,0
2012-10-08,14.422,14.663,14.422,14.44,9077,0
2012-10-09,14.541,14.59,14.359,14.359,14437,0
2012-10-10,14.414,14.671,14.414,14.494,9603,0
2012-10-11,14.469,14.536,14.44,14.503,4216,0
2012-10-12,14.431,14.511,14.431,14.44,1875,0
2012-10-15,14.463,14.663,14.463,14.639,12245,0
2012-10-16,14.629,14.718,14.494,14.557,8390,0
2012-10-17,14.734,14.75,14.574,14.75,17075,0
2012-10-18,14.766,14.766,14.541,14.541,10585,0
2012-10-19,14.527,14.821,14.503,14.503,13833,0
2012-10-22,14.557,14.708,14.511,14.511,12222,0
2012-10-23,14.511,14.622,14.447,14.511,7925,0
2012-10-24,14.557,14.75,14.511,14.519,35341,0
2012-10-25,14.774,14.781,14.541,14.639,33759,0
2012-10-26,14.671,15.077,14.583,15.077,33672,0
2012-10-31,15.142,15.309,15.037,15.309,13539,0
2012-11-01,15.532,15.667,15.275,15.636,25950,0
2012-11-02,15.636,16.248,15.556,16.154,45823,0
2012-11-05,16.209,16.672,16.154,16.45,82491,0
2012-11-06,16.424,16.472,15.957,16.472,23259,0
2012-11-07,16.353,16.393,16.059,16.123,34029,0
2012-11-08,16.131,16.137,15.659,15.985,32403,0
2012-11-09,15.905,16.202,15.905,16.178,17784,0
2012-11-12,16.161,16.353,15.819,16.297,30776,0
2012-11-13,16.209,16.29,15.957,16.081,23877,0
2012-11-14,16.144,16.234,15.812,15.876,22862,0
2012-11-15,15.795,16.187,15.78,16.065,21428,0
2012-11-16,16.001,16.752,15.78,16.737,52524,0
2012-11-19,16.729,17.605,16.665,16.791,178002,0
2012-11-20,16.776,16.841,16.672,16.697,68456,0
2012-11-21,16.752,16.752,16.64,16.737,12320,0
2012-11-23,16.719,16.769,16.711,16.752,7332,0
2012-11-26,16.791,16.983,16.761,16.791,130178,0
2012-11-27,16.737,16.865,16.737,16.791,73893,0
2012-11-28,16.791,17.263,16.761,17.216,88325,0
2012-11-29,17.311,17.311,17.102,17.167,42094,0
2012-11-30,16.778,17.198,16.778,17.134,28586,0
2012-12-03,17.264,17.264,17.053,17.158,41330,0
2012-12-04,17.108,17.174,17.094,17.134,31320,0
2012-12-05,17.174,17.287,16.882,16.917,28922,0
2012-12-06,16.998,17.126,16.844,16.981,23032,0
2012-12-07,17.102,17.102,16.86,16.947,21954,0
2012-12-10,16.917,17.02,16.867,16.882,20374,0
2012-12-11,16.989,16.989,16.625,16.771,26849,0
2012-12-12,16.891,16.891,16.431,16.577,33307,0
2012-12-13,16.544,16.561,16.254,16.343,27246,0
2012-12-14,16.343,16.399,16.214,16.31,25998,0
2012-12-17,16.334,16.367,16.302,16.367,70557,0
2012-12-18,16.471,16.471,16.318,16.391,48243,0
2012-12-19,16.521,16.552,16.383,16.505,75039,0
2012-12-20,16.552,16.747,16.399,16.747,116954,0
2012-12-21,16.674,17.432,16.521,17.36,112520,0
2012-12-24,17.367,17.432,16.9,17.223,34867,0
2012-12-26,17.208,17.208,16.963,16.972,20732,0
2012-12-27,16.947,17.029,16.479,16.764,32103,0
2012-12-28,16.674,16.747,16.417,16.53,34415,0
2012-12-31,16.287,16.351,16.061,16.318,74953,0
2013-01-02,16.699,17.498,16.69,17.329,46938,0
2013-01-03,17.602,17.602,17.108,17.158,25660,0
2013-01-04,17.279,17.733,16.853,17.504,21211,0
2013-01-07,17.311,17.869,17.311,17.666,35877,0
2013-01-08,17.593,17.788,17.208,17.255,29668,0
2013-01-09,17.32,17.392,17.32,17.36,19525,0
2013-01-10,17.448,17.448,17.182,17.376,20900,0
2013-01-11,17.432,17.707,17.304,17.666,31925,0
2013-01-14,17.626,17.835,17.287,17.674,22677,0
2013-01-15,17.578,17.715,17.563,17.666,10347,0
2013-01-16,17.682,17.788,17.424,17.652,30732,0
2013-01-17,17.747,18.104,17.578,17.755,32007,0
2013-01-18,17.755,17.804,17.666,17.804,27837,0
2013-01-22,17.755,17.796,17.547,17.602,74024,0
2013-01-23,17.584,17.747,17.483,17.578,21521,0
2013-01-24,17.602,17.602,17.51,17.602,16103,0
2013-01-25,17.666,17.707,17.504,17.652,41272,0
2013-01-28,17.698,17.788,17.602,17.788,28529,0
2013-01-29,17.593,17.78,17.593,17.715,47026,0
2013-01-30,17.739,17.755,17.602,17.652,23386,0
2013-01-31,17.739,17.755,17.602,17.698,27213,0
2013-02-01,17.69,17.796,17.602,17.762,36111,0
2013-02-04,17.682,17.755,17.602,17.644,26837,0
2013-02-05,17.739,17.755,17.432,17.52,23713,0
2013-02-06,17.474,17.733,17.367,17.659,42107,0
2013-02-07,17.351,17.739,17.102,17.44,41582,0
2013-02-08,17.409,17.698,17.392,17.563,29576,0
2013-02-11,17.52,17.52,17.351,17.385,11981,0
2013-02-12,17.344,17.61,17.344,17.547,10037,0
2013-02-13,17.483,17.578,17.44,17.457,11970,0
2013-02-14,17.457,17.578,17.457,17.49,20592,0
2013-02-15,17.584,17.739,17.51,17.733,32749,0
2013-02-19,17.747,17.747,17.52,17.674,31945,0
2013-02-20,17.652,17.69,17.416,17.416,19254,0
2013-02-21,17.474,17.724,17.465,17.626,27553,0
2013-02-22,17.739,17.877,17.593,17.724,19547,0
2013-02-25,17.715,17.755,17.448,17.448,20188,0
2013-02-26,17.483,17.674,17.351,17.61,25811,0
2013-02-27,17.626,17.707,17.529,17.652,22187,0
2013-02-28,17.644,17.724,17.635,17.69,16710,0
2013-03-01,17.659,17.739,17.593,17.724,20789,0
2013-03-04,17.666,17.814,17.563,17.78,18261,0
2013-03-05,17.771,17.796,17.158,17.555,37575,0
2013-03-06,17.465,17.755,17.44,17.733,12681,0
2013-03-07,17.82,19.37,17.424,19.353,44852,0
2013-03-08,19.37,19.37,18.973,19.183,20395,0
2013-03-11,19.33,19.37,19.17,19.353,16752,0
2013-03-12,19.37,19.37,18.918,18.959,30712,0
2013-03-13,19.07,19.257,18.965,19.183,35187,0
2013-03-14,19.306,19.387,19.126,19.183,40669,0
2013-03-15,19.17,19.412,18.881,19.152,44966,0
2013-03-18,19.266,19.578,19.03,19.104,31830,0
2013-03-19,19.332,19.476,19.052,19.142,20017,0
2013-03-20,19.289,19.289,19.116,19.25,32166,0
2013-03-21,19.152,19.25,18.962,18.97,14252,0
2013-03-22,19.088,19.183,18.89,18.988,13313,0
2013-03-25,18.988,19.061,18.906,18.962,28552,0
2013-03-26,19.022,19.198,18.962,19.061,27184,0
2013-03-27,18.962,19.044,18.962,19.044,33515,0
2013-03-28,19.044,19.069,18.743,19.069,71465,0
2013-04-01,19.088,19.088,18.832,18.988,18649,0
2013-04-02,18.97,19.088,18.849,18.897,60424,0
2013-04-03,18.988,19.17,18.962,18.962,36095,0
2013-04-04,19.069,19.088,18.873,19.088,19549,0
2013-04-05,19.088,19.088,18.873,18.97,13475,0
2013-04-08,18.962,19.088,18.743,18.766,16703,0
2013-04-09,18.799,18.809,18.554,18.58,21189,0
2013-04-10,18.702,18.799,18.596,18.799,26634,0
2013-04-11,18.735,18.809,18.702,18.799,11612,0
2013-04-12,18.799,18.799,18.645,18.652,11886,0
2013-04-15,18.735,18.735,17.004,17.018,72287,0
2013-04-16,17.434,18.286,17.255,18.13,41892,0
2013-04-17,18.048,18.588,17.616,17.967,33718,0
2013-04-18,17.924,18.342,17.924,18.056,17342,0
2013-04-19,18.351,18.62,18.251,18.479,13368,0
2013-04-22,18.75,18.799,18.458,18.488,18621,0
2013-04-23,18.677,18.677,18.432,18.57,8035,0
2013-04-24,18.612,18.799,18.488,18.792,20118,0
2013-04-25,18.784,18.817,18.66,18.759,56380,0
2013-04-26,18.792,18.824,18.718,18.799,40846,0
2013-04-29,18.799,18.824,18.735,18.799,33152,0
2013-04-30,18.799,18.799,18.718,18.799,36024,0
2013-05-01,18.759,18.881,18.145,18.145,35178,0
2013-05-02,18.415,18.695,18.368,18.645,14184,0
2013-05-03,18.817,18.817,18.67,18.702,26300,0
2013-05-06,18.686,18.799,18.686,18.766,13045,0
2013-05-07,18.799,19.044,18.62,18.881,249797,0
2013-05-08,18.784,18.873,18.735,18.799,19712,0
2013-05-09,18.799,18.84,18.743,18.832,32833,0
2013-05-10,18.799,18.832,18.784,18.824,48570,0
2013-05-13,18.799,18.84,18.775,18.799,40050,0
2013-05-14,18.881,18.881,18.784,18.832,39750,0
2013-05-15,18.759,18.824,18.759,18.799,28468,0
2013-05-16,18.75,18.799,18.718,18.799,25349,0
2013-05-17,18.809,18.996,18.588,18.809,110488,0
2013-05-20,18.955,19.207,18.939,19.207,86926,0
2013-05-21,19.207,19.616,19.191,19.578,93619,0
2013-05-22,19.608,19.814,19.412,19.578,109999,0
2013-05-23,19.495,19.642,19.332,19.495,32074,0
2013-05-24,19.381,19.601,19.381,19.486,28504,0
2013-05-28,19.734,20.444,19.724,20.444,231698,0
2013-05-29,20.435,20.444,20.246,20.378,97327,0
2013-05-30,20.362,20.835,20.362,20.402,90168,0
2013-05-31,20.332,20.501,20.247,20.45,85835,0
2013-06-03,20.491,21.244,20.491,21.063,213781,0
2013-06-04,21.04,21.244,20.705,20.899,141947,0
2013-06-05,20.935,21.124,20.512,20.868,85774,0
2013-06-06,20.926,21.108,20.851,21.108,50201,0
2013-06-07,21.174,21.341,21,21.323,95267,0
2013-06-10,21.596,21.596,21.199,21.39,83078,0
2013-06-11,21.356,21.423,21.258,21.282,50424,0
2013-06-12,21.306,21.372,21.133,21.23,35837,0
2013-06-13,21.306,21.565,21.216,21.546,140613,0
2013-06-14,21.546,21.961,21.463,21.92,45504,0
2013-06-17,22.003,22.368,21.546,22.309,71025,0
2013-06-18,22.425,22.46,22.301,22.391,119990,0
2013-06-19,22.376,22.46,22.137,22.176,65399,0
2013-06-20,22.093,22.301,21.73,21.795,63688,0
2013-06-21,21.86,22.043,21.588,21.846,68796,0
2013-06-24,21.795,22.019,21.546,21.943,63923,0
2013-06-25,22.043,22.043,21.72,21.978,58677,0
2013-06-26,22.053,22.053,21.23,21.456,69737,0
2013-06-27,21.63,21.92,21.423,21.704,33004,0
2013-06-28,21.837,21.846,21.323,21.753,154686,0
2013-07-01,21.678,22.003,21.588,21.978,53173,0
2013-07-02,22.011,22.028,21.546,21.77,42591,0
2013-07-03,21.556,21.994,21.556,21.969,22082,0
2013-07-05,22.128,22.128,21.73,21.994,53369,0
2013-07-08,21.994,22.028,21.812,21.987,47519,0
2013-07-09,22.003,22.284,21.812,22.144,28751,0
2013-07-10,22.167,22.335,22.167,22.284,40907,0
2013-07-11,22.368,22.376,22.251,22.368,31018,0
2013-07-12,22.376,22.376,22.217,22.335,32652,0
2013-07-15,22.233,22.376,22.11,22.15,36029,0
2013-07-16,22.233,22.359,22.102,22.301,38066,0
2013-07-17,22.284,22.359,22.261,22.351,22155,0
2013-07-18,22.335,22.46,22.251,22.45,47833,0
2013-07-19,22.384,22.789,22.317,22.789,50711,0
2013-07-22,23.031,23.203,22.898,23.165,73878,0
2013-07-23,23.203,23.203,23.055,23.203,61700,0
2013-07-24,23.203,23.203,23.055,23.137,27669,0
2013-07-25,23.156,23.222,22.525,23.194,139008,0
2013-07-26,23.194,23.194,22.691,23.037,36546,0
2013-07-29,23.037,23.097,22.515,22.534,43719,0
2013-07-30,22.665,22.931,22.515,22.515,43981,0
2013-07-31,22.649,22.706,22.467,22.475,46007,0
2013-08-01,22.723,23.097,22.632,22.748,52532,0
2013-08-02,22.624,22.816,22.484,22.543,44002,0
2013-08-05,22.624,22.624,22.376,22.499,17809,0
2013-08-06,22.418,22.583,22.167,22.499,28894,0
2013-08-07,22.543,22.699,22.4,22.6,43591,0
2013-08-08,22.765,22.765,22.425,22.639,18842,0
2013-08-09,22.665,22.765,22.418,22.418,21670,0
2013-08-12,22.534,22.789,22.534,22.706,24631,0
2013-08-13,22.789,23.232,22.624,23.222,79354,0
2013-08-14,23.305,24.027,23.179,23.429,66305,0
2013-08-15,23.468,23.468,22.832,22.956,77793,0
2013-08-16,22.956,23.212,22.921,23.147,45963,0
2013-08-19,23.395,23.693,22.997,23.081,60322,0
2013-08-20,23.173,23.535,23.12,23.328,60987,0
2013-08-21,23.305,23.552,22.997,22.997,95390,0
2013-08-22,23.185,23.429,22.949,23.27,56807,0
2013-08-23,23.345,23.37,23.147,23.173,38519,0
2013-08-26,23.37,23.468,23.287,23.38,52482,0
2013-08-27,23.41,23.41,22.639,22.832,77607,0
2013-08-28,23.014,23.156,22.632,23.023,47768,0
2013-08-29,23.055,23.41,22.856,23.354,62370,0
2013-08-30,23.395,23.395,22.809,23.068,91873,0
2013-09-03,23.068,23.269,22.665,22.782,45203,0
2013-09-04,22.749,23.077,22.732,23.027,23859,0
2013-09-05,22.967,23.252,22.818,23.002,47579,0
2013-09-06,23.277,23.345,22.732,22.858,36625,0
2013-09-09,23.411,23.782,23.327,23.546,103273,0
2013-09-10,23.665,23.706,23.345,23.395,38701,0
2013-09-11,23.487,23.613,23.411,23.522,34065,0
2013-09-12,23.497,23.522,23.261,23.319,20705,0
2013-09-13,23.403,23.522,23.17,23.514,36478,0
2013-09-16,23.522,23.537,23.487,23.529,41815,0
2013-09-17,23.537,23.581,23.22,23.537,43882,0
2013-09-18,23.572,23.572,23.411,23.529,52022,0
2013-09-19,23.537,23.537,23.21,23.47,33401,0
2013-09-20,23.479,23.487,23.319,23.403,42539,0
2013-09-23,23.487,23.522,23.403,23.522,53465,0
2013-09-24,23.665,23.665,23.411,23.529,36568,0
2013-09-25,23.529,23.529,23.327,23.345,31837,0
2013-09-26,23.421,23.497,23.277,23.454,41653,0
2013-09-27,23.454,23.529,23.395,23.505,72154,0
2013-09-30,23.319,23.403,22.766,23.22,167919,0
2013-10-01,23.319,23.537,23.05,23.522,66058,0
2013-10-02,23.43,23.514,23.327,23.462,28948,0
2013-10-03,23.505,23.505,22.96,23.077,53270,0
2013-10-04,23.077,23.522,23.077,23.245,47111,0
2013-10-07,23.068,23.497,23.05,23.421,36085,0
2013-10-08,23.387,23.505,23.125,23.21,40232,0
2013-10-09,23.354,23.447,23.22,23.37,18394,0
2013-10-10,23.454,23.454,23.117,23.403,76446,0
2013-10-11,23.454,23.497,23.245,23.497,68584,0
2013-10-14,23.497,23.665,23.387,23.622,45876,0
2013-10-15,23.665,23.665,23.387,23.438,26537,0
2013-10-16,23.505,23.537,23.395,23.438,23785,0
2013-10-17,23.421,23.665,23.345,23.665,41197,0
2013-10-18,23.665,23.832,23.479,23.665,57873,0
2013-10-21,23.706,23.816,23.514,23.791,43153,0
2013-10-22,23.791,23.915,23.674,23.747,53611,0
2013-10-23,23.581,23.747,23.411,23.43,39087,0
2013-10-24,23.631,24.334,23.537,24.334,108099,0
2013-10-25,24.334,24.905,24.318,24.747,207065,0
2013-10-28,24.782,25.107,24.782,25.1,137742,0
2013-10-29,25.132,25.501,24.999,25.141,235164,0
2013-10-30,25.259,25.805,25.158,25.695,130588,0
2013-10-31,25.619,25.663,25.158,25.594,91323,0
2013-11-01,25.637,26.156,25.417,25.871,75779,0
2013-11-04,25.846,25.996,25.386,25.628,64895,0
2013-11-05,25.578,25.619,24.754,24.872,59039,0
2013-11-06,25.056,25.25,25.049,25.107,46522,0
2013-11-07,25.217,25.217,24.605,25.024,55818,0
2013-11-08,24.989,25.888,24.872,25.846,112985,0
2013-11-11,25.862,26.39,25.628,25.938,69897,0
2013-11-12,25.938,26.098,25.601,26.08,98755,0
2013-11-13,26.115,26.415,26.08,26.266,78586,0
2013-11-14,26.266,26.266,25.669,26.181,56618,0
2013-11-15,26.181,26.71,26.022,26.71,102574,0
2013-11-18,26.788,27.37,26.769,26.93,51968,0
2013-11-19,27.036,27.273,26.921,27.063,72457,0
2013-11-20,27.247,27.692,27.073,27.398,55887,0
2013-11-21,27.398,27.407,27.189,27.323,55160,0
2013-11-22,27.398,27.407,27.273,27.273,40890,0
2013-11-25,27.357,27.474,27.247,27.417,51164,0
2013-11-26,27.457,27.765,27.273,27.708,50194,0
2013-11-27,27.997,28.004,27.804,27.861,52699,0
2013-11-29,28.024,28.024,27.692,27.766,24378,0
2013-12-02,27.928,27.99,27.055,27.065,34411,0
2013-12-03,27.055,27.3,26.36,26.36,48446,0
2013-12-04,26.302,26.455,25.267,26.079,104027,0
2013-12-05,25.935,26.038,25.453,25.657,43528,0
2013-12-06,25.868,26.455,25.52,26.173,108994,0
2013-12-09,26.388,26.571,25.792,26.191,69411,0
2013-12-10,26.293,26.437,26.088,26.105,53899,0
2013-12-11,26.293,26.392,26.079,26.224,62612,0
2013-12-12,26.209,26.495,26.209,26.325,44634,0
2013-12-13,26.342,26.437,26.293,26.334,54427,0
2013-12-16,26.571,26.758,26.446,26.725,78697,0
2013-12-17,26.717,26.733,26.308,26.41,49897,0
2013-12-18,26.463,26.463,26.14,26.379,55415,0
2013-12-19,26.418,26.463,26.215,26.418,33296,0
2013-12-20,26.428,27.099,26.308,26.777,65971,0
2013-12-23,26.946,27.514,26.826,27.199,44251,0
2013-12-24,27.318,27.605,27.15,27.376,36077,0
2013-12-26,27.436,27.489,27.055,27.269,37216,0
2013-12-27,27.354,27.368,27.114,27.225,27489,0
2013-12-30,27.337,27.624,27.225,27.556,40812,0
2013-12-31,27.7,27.981,27.514,27.852,46523,0
2014-01-02,27.871,27.871,26.988,27.19,40372,0
2014-01-03,27.354,27.421,26.998,27.225,37094,0
2014-01-06,27.327,27.346,27.141,27.199,40276,0
2014-01-07,27.19,27.327,26.717,27.055,53681,0
2014-01-08,27.09,27.131,26.885,27.131,54122,0
2014-01-09,27.233,27.361,26.885,27.175,50903,0
2014-01-10,27.243,27.556,26.939,27.075,30752,0
2014-01-13,27.065,27.141,26.749,26.853,27097,0
2014-01-14,27.037,27.141,26.817,27.055,35007,0
2014-01-15,27.055,27.055,26.37,26.598,115458,0
2014-01-16,26.598,26.885,26.446,26.554,39077,0
2014-01-17,26.589,26.589,26.097,26.163,68900,0
2014-01-21,26.293,26.93,26.124,26.853,58850,0
2014-01-22,26.93,26.93,26.673,26.742,29829,0
2014-01-23,26.598,26.792,26.379,26.733,24952,0
2014-01-24,26.54,26.758,26.105,26.148,45500,0
2014-01-27,26.209,26.7,26.148,26.191,30467,0
2014-01-28,26.115,26.54,26.088,26.54,85705,0
2014-01-29,26.548,26.548,26.334,26.455,68620,0
2014-01-30,26.548,26.691,26.418,26.616,64919,0
2014-01-31,26.343,26.503,26.293,26.418,38764,0
2014-02-03,26.503,26.503,26.132,26.148,55317,0
2014-02-04,26.148,26.293,26.088,26.163,46718,0
2014-02-05,26.249,26.249,26.079,26.079,81226,0
2014-02-06,26.209,27.208,26.209,27.208,110594,0
2014-02-07,27.225,27.471,26.939,27.184,127596,0
2014-02-10,27.184,27.835,27.008,27.538,105106,0
2014-02-11,27.598,27.775,27.217,27.346,68887,0
2014-02-12,27.354,27.775,27.225,27.775,70320,0
2014-02-13,27.657,28.078,27.303,28.078,49149,0
2014-02-14,28.078,28.292,27.604,28.033,98221,0
2014-02-18,28.169,28.685,28.041,28.53,105719,0
2014-02-19,28.42,28.976,27.904,28.635,85433,0
2014-02-20,28.617,29.32,28.507,29.021,140541,0
2014-02-21,29.138,29.148,28.841,28.908,83848,0
2014-02-24,29.138,29.276,28.925,29.107,99380,0
2014-02-25,28.984,29.03,28.735,28.735,35606,0
2014-02-26,28.89,29.021,28.79,28.882,73319,0
2014-02-27,28.676,28.874,28.53,28.735,60451,0
2014-02-28,28.857,29.148,28.763,28.866,66201,0
2014-03-03,28.79,28.934,28.31,28.539,49378,0
2014-03-04,28.831,29.184,28.558,29.079,99885,0
2014-03-05,29.06,29.184,28.874,28.968,41167,0
2014-03-06,29.002,29.06,28.773,28.848,31452,0
2014-03-07,28.916,29.138,28.635,29.123,28196,0
2014-03-10,29.166,29.312,29.046,29.107,45263,0
2014-03-11,28.993,29.166,28.744,28.874,51906,0
2014-03-12,28.831,29.107,28.831,29.098,31050,0
2014-03-13,29.166,29.166,28.874,28.874,43492,0
2014-03-14,28.804,28.976,28.735,28.916,26460,0
2014-03-17,28.813,29.107,28.735,28.763,30887,0
2014-03-18,28.65,29.06,28.522,29.046,51166,0
2014-03-19,28.916,28.961,28.41,28.695,38408,0
2014-03-20,28.402,28.549,26.714,26.988,136608,0
2014-03-21,26.679,26.722,22.694,23.763,811314,0
2014-03-24,23.439,25.231,23.326,25.025,260518,0
2014-03-25,25.308,26.25,25.076,26.182,137458,0
2014-03-26,26.784,26.784,25.435,25.522,134726,0
2014-03-27,25.702,25.814,25.025,25.093,108648,0
2014-03-28,25.093,25.719,25.076,25.334,60443,0
2014-03-31,25.634,26.791,25.634,26.233,155395,0
2014-04-01,26.344,26.575,25.814,26.276,54796,0
2014-04-02,26.241,26.892,26.233,26.474,133883,0
2014-04-03,26.43,26.791,26.404,26.481,70649,0
2014-04-04,26.575,26.662,25.933,26.276,92044,0
2014-04-07,26.078,26.412,25.821,26.062,48740,0
2014-04-08,26.182,26.182,25.719,25.83,39048,0
2014-04-09,26.173,26.575,25.917,25.959,54858,0
2014-04-10,25.753,26.489,25.642,26.01,53827,0
2014-04-11,25.693,26.114,25.085,25.35,120526,0
2014-04-14,25.566,26.062,25.231,25.547,38432,0
2014-04-15,25.606,26.01,25,25.341,34916,0
2014-04-16,25.334,25.986,25.187,25.933,37206,0
2014-04-17,25.968,26.139,25.753,25.865,32878,0
2014-04-21,25.738,25.89,25.403,25.412,65443,0
2014-04-22,25.231,25.668,25.126,25.418,51241,0
2014-04-23,25.418,25.462,21.792,22.762,386393,0
2014-04-24,22.77,23.38,22.05,23.035,156765,0
2014-04-25,23.035,23.38,22.83,22.967,62864,0
2014-04-28,22.975,24.502,22.975,23.345,148229,0
2014-04-29,23.439,24.003,23.274,23.671,83666,0
2014-04-30,23.522,23.825,22.922,23.331,72121,0
2014-05-01,23.229,23.418,23.01,23.08,73928,0
2014-05-02,23.036,23.376,22.958,23.036,44263,0
2014-05-05,22.932,23.357,22.793,23.262,58035,0
2014-05-06,23.801,23.99,23.15,23.662,186286,0
2014-05-07,24.052,24.306,23.695,24.165,66782,0
2014-05-08,24.096,24.383,24.036,24.191,40786,0
2014-05-09,24.217,24.963,23.983,24.911,58521,0
2014-05-12,25.146,25.788,24.452,25.614,75784,0
2014-05-13,25.676,26.05,25.44,25.823,72131,0
2014-05-14,25.581,25.849,25.233,25.432,49265,0
2014-05-15,25.242,25.624,25.155,25.329,40173,0
2014-05-16,25.468,25.536,24.764,25.468,41436,0
2014-05-19,25.338,25.519,25.094,25.519,33325,0
2014-05-20,25.519,25.815,25.268,25.536,60688,0
2014-05-21,25.71,25.738,24.955,25.259,28196,0
2014-05-22,25.173,25.51,24.947,25.294,38401,0
2014-05-23,25.25,25.633,25.069,25.572,32846,0
2014-05-27,25.572,26.11,25.468,25.832,98146,0
2014-05-28,25.676,26.372,25.242,26.119,73477,0
2014-05-29,26.215,26.344,26.032,26.302,27700,0
2014-05-30,26.309,26.309,25.911,26.179,45288,0
2014-06-02,26.137,26.309,25.614,25.815,32979,0
2014-06-03,25.762,25.762,25.181,25.355,39618,0
2014-06-04,25.181,25.832,25.164,25.45,33333,0
2014-06-05,25.45,26.119,25.45,25.832,46572,0
2014-06-06,25.981,26.482,25.832,26.284,45584,0
2014-06-09,26.231,26.309,26.032,26.188,36349,0
2014-06-10,26.005,26.275,25.981,26.179,34085,0
2014-06-11,26.041,26.553,26.032,26.441,39342,0
2014-06-12,26.326,26.587,26.145,26.413,35945,0
2014-06-13,26.569,26.569,25.659,26.059,74463,0
2014-06-16,26.05,27.194,26.05,27.038,69051,0
2014-06-17,26.918,27.353,26.752,27.274,56279,0
2014-06-18,27.134,27.509,26.918,27.361,46136,0
2014-06-19,27.335,27.786,26.17,27.569,38548,0
2014-06-20,27.744,27.786,27.509,27.725,66591,0
2014-06-23,27.725,27.725,27.533,27.68,38431,0
2014-06-24,27.725,27.725,27.266,27.438,41963,0
2014-06-25,27.395,27.776,27.345,27.766,72377,0
2014-06-26,27.647,27.855,27.116,27.795,51360,0
2014-06-27,27.76,28.183,27.203,27.482,213444,0
2014-06-30,27.482,27.987,27.482,27.82,42570,0
2014-07-01,27.82,28.438,27.717,28.369,74054,0
2014-07-02,28.212,28.386,27.899,27.942,29251,0
2014-07-03,27.987,28.377,27.977,28.143,20148,0
2014-07-07,28.173,28.438,27.699,27.864,36726,0
2014-07-08,27.786,28.104,26.501,27.239,76296,0
2014-07-09,26.789,27.446,26.789,27.203,37147,0
2014-07-10,26.813,27.239,26.789,27.082,39368,0
2014-07-11,26.927,27.542,26.789,27.134,35295,0
2014-07-14,27.345,27.438,27.144,27.281,17008,0
2014-07-15,27.353,27.464,26.77,27.179,30091,0
2014-07-16,27.345,27.345,26.831,27.013,21367,0
2014-07-17,26.873,26.873,26.075,26.335,37452,0
2014-07-18,26.179,26.803,26.179,26.77,36921,0
2014-07-21,26.665,26.665,26.302,26.302,16523,0
2014-07-22,26.528,26.673,26.066,26.491,34153,0
2014-07-23,26.615,27.281,26.587,26.648,32438,0
2014-07-24,25.832,25.832,23.921,24.461,173520,0
2014-07-25,24.314,24.902,24.268,24.375,107345,0
2014-07-28,24.314,24.452,24.043,24.061,69208,0
2014-07-29,24.2,24.314,23.965,23.965,51682,0
2014-07-30,23.88,24.277,23.453,23.618,113807,0
2014-07-31,23.688,23.874,22.975,23.223,125077,0
2014-08-01,23.223,24.322,23.152,23.979,76208,0
2014-08-04,24.014,24.252,23.53,23.766,63761,0
2014-08-05,23.723,24.102,23.434,23.627,39004,0
2014-08-06,23.618,23.766,23.283,23.547,93916,0
2014-08-07,23.53,23.644,23.397,23.575,44883,0
2014-08-08,23.575,23.961,23.415,23.749,79630,0
2014-08-11,24.066,24.268,23.828,23.856,62043,0
2014-08-12,23.836,23.961,23.53,23.663,43598,0
2014-08-13,23.663,23.836,23.495,23.495,68175,0
2014-08-14,23.592,23.925,23.522,23.899,55529,0
2014-08-15,23.925,24.014,23.425,23.944,52676,0
2014-08-18,24.014,24.172,23.749,23.907,53890,0
2014-08-19,23.733,24.164,23.495,24.084,75051,0
2014-08-20,24.128,24.128,23.397,23.485,58718,0
2014-08-21,23.522,23.97,23.092,23.828,80268,0
2014-08-22,23.749,24.243,23.749,23.961,77919,0
2014-08-25,24.137,24.885,24.11,24.428,92782,0
2014-08-26,24.437,24.98,24.437,24.885,65322,0
2014-08-27,24.761,25.026,24.146,24.296,48953,0
2014-08-28,24.338,24.761,24.252,24.549,53259,0
2014-08-29,24.557,24.587,24.268,24.47,30013,0
2014-09-02,24.47,24.78,24.004,24.235,70202,0
2014-09-03,24.314,24.338,23.514,23.636,79157,0
2014-09-04,23.749,24.128,23.179,23.266,83563,0
2014-09-05,23.115,23.389,22.791,22.791,114725,0
2014-09-08,22.889,23.46,22.879,23.363,38606,0
2014-09-09,23.363,23.46,23.045,23.092,74172,0
2014-09-10,23.162,23.678,23.1,23.248,32811,0
2014-09-11,23.179,23.443,23.092,23.179,51517,0
2014-09-12,23.24,23.345,22.588,22.747,70561,0
2014-09-15,22.616,23.003,22.104,22.818,75470,0
2014-09-16,22.852,22.852,22.273,22.43,44912,0
2014-09-17,22.255,22.616,22.194,22.307,60728,0
2014-09-18,22.29,23.045,22.175,22.862,45324,0
2014-09-19,22.905,23.072,22.29,22.29,67824,0
2014-09-22,22.298,23.029,22.298,22.739,53616,0
2014-09-23,22.554,22.667,22.386,22.448,49601,0
2014-09-24,22.334,22.421,22.166,22.386,58618,0
2014-09-25,22.369,22.458,21.64,21.921,84637,0
2014-09-26,21.938,21.992,21.657,21.992,46211,0
2014-09-29,21.945,22.281,21.913,21.983,34290,0
2014-09-30,22.078,22.087,21.603,21.603,60892,0
2014-10-01,21.561,21.727,21.12,21.12,51165,0
2014-10-02,21.217,21.541,21.014,21.304,61001,0
2014-10-03,21.331,21.64,21.331,21.445,35754,0
2014-10-06,21.594,21.64,21.243,21.243,47969,0
2014-10-07,21.209,21.217,20.889,20.927,44372,0
2014-10-08,20.889,21.252,20.671,21.111,53961,0
2014-10-09,20.96,20.96,20.434,20.434,49215,0
2014-10-10,20.285,20.75,20.021,20.426,104729,0
2014-10-13,20.295,20.899,20.295,20.619,51504,0
2014-10-14,20.609,21.322,20.161,21.129,72826,0
2014-10-15,20.882,22.078,20.661,21.929,95425,0
2014-10-16,21.657,22.72,21.657,22.378,52430,0
2014-10-17,22.739,22.871,22.141,22.791,80324,0
2014-10-20,22.616,22.703,22.087,22.334,53893,0
2014-10-21,22.537,23.037,22.491,22.879,46100,0
2014-10-22,23.037,23.179,22.58,22.606,45012,0
2014-10-23,22.651,23.266,22.562,23.003,40715,0
2014-10-24,22.932,23.143,22.756,23.011,48248,0
2014-10-27,22.747,23.53,22.72,23.327,70373,0
2014-10-28,23.547,24.675,23.312,24.675,119005,0
2014-10-29,24.542,24.542,23.53,23.899,49730,0
2014-10-30,24.102,25.192,24.058,24.657,108769,0
2014-10-31,25.069,25.501,24.577,25.298,111803,0
2014-11-03,25.29,25.387,24.666,25.237,70479,0
2014-11-04,25.307,25.781,24.85,25.756,70443,0
2014-11-05,25.826,25.949,25.263,25.377,102019,0
2014-11-06,25.43,25.822,24.942,25.768,72214,0
2014-11-07,25.759,26.178,25.457,26.071,99960,0
2014-11-10,25.928,26.472,25.735,26.338,63079,0
2014-11-11,26.117,26.134,25.075,25.743,37119,0
2014-11-12,25.678,25.894,25.377,25.876,41108,0
2014-11-13,25.822,26.258,25.075,25.438,52805,0
2014-11-14,25.377,25.377,24.657,24.691,37364,0
2014-11-17,24.709,25.359,24.041,24.272,34377,0
2014-11-18,24.264,24.476,24.015,24.22,33330,0
2014-11-19,24.372,24.372,23.542,24.193,52304,0
2014-11-20,23.961,24.834,23.944,24.753,53936,0
2014-11-21,24.933,25.137,24.291,24.675,79227,0
2014-11-24,24.843,24.895,24.505,24.878,35183,0
2014-11-25,24.746,24.995,24.604,24.924,46294,0
2014-11-26,25.066,25.066,24.604,24.782,24023,0
2014-11-28,24.61,25.084,24.174,24.184,13065,0
2014-12-01,24.309,24.353,23.934,24.272,21959,0
2014-12-02,24.388,24.878,24.388,24.637,17517,0
2014-12-03,24.637,25.037,23.987,24.975,64185,0
2014-12-04,25.198,25.59,24.933,25.323,30947,0
2014-12-05,25.342,25.999,25.342,25.991,41225,0
2014-12-08,25.857,26.152,25.297,25.644,34455,0
2014-12-09,25.377,26.48,25.377,26.152,46505,0
2014-12-10,25.92,26.385,25.654,25.867,56570,0
2014-12-11,26.054,26.399,25.956,26.178,25342,0
2014-12-12,25.831,26.125,25.405,25.546,34321,0
2014-12-15,25.735,25.806,25.146,25.27,27648,0
2014-12-16,24.933,26.347,24.933,25.822,26103,0
2014-12-17,25.715,26.385,24.965,26.385,33263,0
2014-12-18,26.48,26.535,26.117,26.535,27625,0
2014-12-19,26.446,26.695,25.965,26.588,56667,0
2014-12-22,26.472,26.705,26.009,26.499,21000,0
2014-12-23,26.535,26.705,26.268,26.48,17692,0
2014-12-24,26.39,26.456,26.09,26.304,21427,0
2014-12-26,26.215,26.535,26.054,26.508,8982,0
2014-12-29,26.535,26.705,26.376,26.624,16160,0
2014-12-30,26.713,26.713,26.16,26.39,16693,0
2014-12-31,26.32,26.472,25.894,25.92,18535,0
2015-01-02,26.178,26.178,25.359,25.831,13449,0
2015-01-05,25.777,25.815,25.377,25.387,34497,0
2015-01-06,25.566,25.566,24.682,25.012,24668,0
2015-01-07,24.975,25.022,24.675,25.012,16026,0
2015-01-08,25.279,25.598,25.005,25.598,17645,0
2015-01-09,25.598,25.598,25.244,25.333,10360,0
2015-01-12,25.173,25.519,24.637,24.798,20471,0
2015-01-13,25.037,25.037,24.264,24.675,28580,0
2015-01-14,24.372,25.005,24.372,24.887,21297,0
2015-01-15,24.975,24.975,24.451,24.736,20032,0
2015-01-16,24.619,24.942,24.619,24.924,23861,0
2015-01-20,24.975,24.975,24.691,24.789,16053,0
2015-01-21,25.012,25.422,24.61,24.7,22407,0
2015-01-22,24.951,25.637,24.576,25.637,23768,0
2015-01-23,25.598,25.598,24.933,25.03,15542,0
2015-01-26,25.109,25.137,24.824,25.005,21145,0
2015-01-27,24.718,25.137,24.451,24.942,16246,0
2015-01-28,25.155,25.155,24.282,24.301,27777,0
2015-01-29,24.556,24.887,24.343,24.807,21077,0
2015-01-30,24.523,24.789,24.255,24.282,15759,0
2015-02-02,24.46,24.46,23.623,23.73,36918,0
2015-02-03,23.944,25.109,23.944,25.102,27004,0
2015-02-04,25.084,25.146,24.505,24.531,23866,0
2015-02-05,23.659,24.041,22.065,22.571,208040,0
2015-02-06,22.705,23.152,22.618,22.785,54027,0
2015-02-09,22.938,23.632,22.67,23.355,67093,0
2015-02-10,23.676,23.676,23.09,23.258,41080,0
2015-02-11,23.436,23.961,23.427,23.961,40342,0
2015-02-12,23.961,24.657,23.863,24.619,47269,0
2015-02-13,24.619,24.719,23.944,24.547,56811,0
2015-02-17,24.637,24.755,24.378,24.503,35716,0
2015-02-18,24.565,24.898,24.394,24.774,16890,0
2015-02-19,24.683,25.368,24.637,25.251,31386,0
2015-02-20,25.396,25.459,25.09,25.351,46267,0
2015-02-23,25.26,25.45,24.98,25.45,32538,0
2015-02-24,25.621,25.702,25.333,25.522,28781,0
2015-02-25,25.658,25.658,25.172,25.323,18828,0
2015-02-26,25.45,25.892,25.351,25.892,25811,0
2015-02-27,25.892,25.974,25.351,25.423,29820,0
2015-03-02,25.359,25.946,25.225,25.487,21171,0
2015-03-03,25.487,25.487,25.08,25.297,16293,0
2015-03-04,25.107,25.387,24.799,25.027,26270,0
2015-03-05,24.937,25.179,24.412,24.809,18512,0
2015-03-06,24.368,24.799,24.006,24.16,34584,0
2015-03-09,24.267,24.565,23.944,24.006,10972,0
2015-03-10,23.954,24.619,23.555,24.466,26713,0
2015-03-11,24.44,24.647,24.097,24.521,15297,0
2015-03-12,24.737,26.045,24.53,26.028,33253,0
2015-03-13,26.154,26.154,25.278,25.396,20728,0
2015-03-16,25.269,25.431,24.214,24.432,64955,0
2015-03-17,24.394,24.494,23.619,23.987,101533,0
2015-03-18,24.016,24.016,23.465,23.8,24606,0
2015-03-19,23.727,23.825,23.014,23.293,63957,0
2015-03-20,23.321,24.277,23.321,24.25,53095,0
2015-03-23,24.123,24.241,24.088,24.196,14965,0
2015-03-24,24.224,24.846,23.915,24.585,33475,0
2015-03-25,24.628,24.628,23.987,23.996,25273,0
2015-03-26,24.078,24.186,23.872,23.971,14411,0
2015-03-27,23.906,24.042,23.169,23.537,47330,0
2015-03-30,23.709,23.889,23.537,23.619,20063,0
2015-03-31,23.636,24.322,23.212,24.322,91885,0
2015-04-01,24.296,24.296,23.555,23.746,44117,0
2015-04-02,23.52,23.746,23.321,23.438,57640,0
2015-04-06,23.41,23.737,23.258,23.583,45889,0
2015-04-07,23.592,23.681,23.014,23.105,36658,0
2015-04-08,23.212,23.274,23.014,23.087,47330,0
2015-04-09,23.212,23.24,22.752,22.996,29358,0
2015-04-10,23.14,23.222,22.889,22.943,31590,0
2015-04-13,22.978,23.202,22.826,22.978,15519,0
2015-04-14,22.996,23.385,22.987,23.212,31480,0
2015-04-15,23.502,23.564,23.077,23.555,29887,0
2015-04-16,23.674,23.674,23.077,23.14,21171,0
2015-04-17,23.097,23.321,22.6,22.608,47441,0
2015-04-20,22.464,22.464,20.86,21.697,275768,0
2015-04-21,21.652,21.697,21.201,21.372,119141,0
2015-04-22,21.507,21.534,21.021,21.362,131928,0
2015-04-23,21.227,21.58,21.129,21.283,98873,0
2015-04-24,20.73,20.778,19.885,19.991,1352657,0
2015-04-27,20,20.516,19.856,19.948,215372,0
2015-04-28,20.155,20.18,19.893,19.957,183216,0
2015-04-29,20.18,20.18,19.847,20.056,178460,0
2015-04-30,20.329,20.368,19.662,19.697,144447,0
2015-05-01,19.981,20.173,19.633,20.119,95681,0
2015-05-04,20.377,20.99,20.231,20.715,144774,0
2015-05-05,20.907,21.027,20.239,20.246,139975,0
2015-05-06,20.541,20.715,20.255,20.578,95838,0
2015-05-07,20.98,20.98,20.485,20.732,95998,0
2015-05-08,21.081,21.101,20.275,20.604,134739,0
2015-05-11,20.604,20.797,20.32,20.459,56840,0
2015-05-12,20.578,20.578,19.707,19.751,94219,0
2015-05-13,19.818,20.295,19.716,20.091,74187,0
2015-05-14,20.246,20.255,20.036,20.182,50514,0
2015-05-15,20.182,20.303,20.009,20.119,73880,0
2015-05-18,20.231,20.688,19.853,20.651,70493,0
2015-05-19,20.771,20.771,20.028,20.412,75853,0
2015-05-20,20.459,20.725,19.936,20.688,67002,0
2015-05-21,20.844,21.531,20.669,21.374,216344,0
2015-05-22,21.476,21.594,21.227,21.549,133538,0
2015-05-26,21.669,22.118,21.154,21.311,150443,0
2015-05-27,21.521,21.632,21.128,21.594,87278,0
2015-05-28,21.476,21.549,21.081,21.357,93043,0
2015-05-29,21.339,21.393,20.623,20.623,232274,0
2015-06-01,20.879,20.879,19.825,20.393,194308,0
2015-06-02,20.202,20.541,20.182,20.212,75604,0
2015-06-03,20.515,21.128,20.311,21.073,94371,0
2015-06-04,20.937,21.128,20.587,20.797,62187,0
2015-06-05,20.844,21.495,20.66,20.854,144447,0
2015-06-08,20.815,20.99,20.467,20.568,75497,0
2015-06-09,20.706,21.045,20.368,20.97,80194,0
2015-06-10,21.081,21.101,20.797,20.854,83352,0
2015-06-11,21.035,21.531,20.806,21.311,151924,0
2015-06-12,21.357,21.495,21.174,21.495,70259,0
2015-06-15,21.357,21.531,21.191,21.495,55313,0
2015-06-16,21.511,21.76,21.357,21.577,110518,0
2015-06-17,21.577,21.733,21.365,21.65,62734,0
2015-06-18,21.769,22.282,21.585,22.282,110298,0
2015-06-19,22.153,22.411,21.816,21.99,104191,0
2015-06-22,22.044,22.613,21.99,22.282,96554,0
2015-06-23,22.264,22.318,21.898,22.218,55671,0
2015-06-24,22.127,22.384,21.816,21.934,76369,0
2015-06-25,22.08,22.346,22.08,22.318,69716,0
2015-06-26,22.31,22.448,22.034,22.328,191470,0
2015-06-29,22.026,22.318,22.007,22.182,90335,0
2015-06-30,22.182,22.401,22.026,22.063,63121,0
2015-07-01,22.063,22.667,22.063,22.531,192015,0
2015-07-02,22.54,22.54,21.898,22.328,119465,0
2015-07-06,22.034,22.208,21.816,22.007,46805,0
2015-07-07,22.026,22.071,21.577,22.017,72441,0
2015-07-08,21.869,22.384,21.751,22.338,85643,0
2015-07-09,22.639,22.639,22.063,22.063,55423,0
2015-07-10,22.264,22.521,21.907,22.428,41567,0
2015-07-13,22.631,23.007,22.438,22.741,86843,0
2015-07-14,22.639,22.878,22.557,22.732,39495,0
2015-07-15,22.594,22.732,22.264,22.623,48463,0
2015-07-16,22.649,23.173,22.639,22.749,54223,0
2015-07-17,22.676,23.099,22.458,22.878,75497,0
2015-07-20,22.824,22.915,22.401,22.511,35675,0
2015-07-21,22.502,22.878,22.375,22.502,31419,0
2015-07-22,22.54,22.676,22.401,22.492,25748,0
2015-07-23,22.639,22.639,21.642,21.769,41567,0
2015-07-24,21.852,21.852,20.917,20.953,69168,0
2015-07-27,20.854,21.265,20.854,21.137,54551,0
2015-07-28,21.246,21.686,21.081,21.577,38186,0
2015-07-29,21.549,21.907,21.311,21.569,32839,0
2015-07-30,22.448,24.179,22.264,23.603,168449,0
2015-07-31,23.603,24.207,22.923,23.134,88371,0
2015-08-03,24.226,25.196,23.896,24.739,211650,0
2015-08-04,24.959,25.261,24.455,24.794,138884,0
2015-08-05,24.794,25.608,24.39,24.996,125028,0
2015-08-06,25.08,25.739,24.281,24.624,119995,0
2015-08-07,25.348,25.348,23.843,23.984,103715,0
2015-08-10,24.857,25.228,24.392,24.726,67634,0
2015-08-11,24.345,25.348,24.142,24.607,108771,0
2015-08-12,24.383,24.531,24.142,24.151,64512,0
2015-08-13,24.075,24.558,24.011,24.142,31233,0
2015-08-14,24.001,24.439,24.001,24.345,30372,0
2015-08-17,24.3,24.614,24.142,24.522,30372,0
2015-08-18,24.607,24.607,24.021,24.132,27571,0
2015-08-19,23.863,24.3,23.676,24.168,45017,0
2015-08-20,23.779,23.927,23.408,23.435,53633,0
2015-08-21,22.915,23.594,22.915,23.064,68281,0
2015-08-24,22.395,23.167,21.356,22.748,169078,0
2015-08-25,22.562,23.343,22.284,22.767,95422,0
2015-08-26,23.119,23.119,22.063,22.748,60203,0
2015-08-27,22.74,23.093,22.312,22.711,57619,0
2015-08-28,22.581,22.804,22.395,22.506,43188,0
2015-08-31,22.368,23.251,22.303,23.241,59990,0
2015-09-01,23.193,23.473,23.193,23.38,64944,0
2015-09-02,23.473,23.723,23.37,23.668,52773,0
2015-09-03,23.891,23.992,23.445,23.769,54495,0
2015-09-04,23.445,23.751,23.445,23.668,33817,0
2015-09-08,23.927,23.937,23.232,23.565,79052,0
2015-09-09,23.519,23.668,23.036,23.538,47388,0
2015-09-10,23.473,23.751,23.119,23.212,32087,0
2015-09-11,22.99,23.193,22.878,23.167,36509,0
2015-09-14,23.102,23.102,22.341,22.462,47496,0
2015-09-15,22.59,22.915,22.516,22.869,21541,0
2015-09-16,22.785,22.99,22.452,22.814,39525,0
2015-09-17,22.814,23.193,22.655,22.999,44171,0
2015-09-18,22.999,23.789,22.703,23.676,84435,0
2015-09-21,23.965,24.168,23.491,24.122,63543,0
2015-09-22,24.104,24.178,23.659,23.908,36619,0
2015-09-23,24.04,24.661,23.779,24.607,56404,0
2015-09-24,24.504,25.024,24.235,24.857,50482,0
2015-09-25,25.033,25.089,24.281,24.475,106838,0
2015-09-28,24.597,25.006,24.475,24.809,65878,0
2015-09-29,24.809,24.986,24.607,24.716,96282,0
2015-09-30,24.671,24.949,24.132,24.235,65158,0
2015-10-01,24.383,24.475,24.058,24.206,32741,0
2015-10-02,24.048,24.54,23.676,24.531,35648,0
2015-10-05,24.607,25.06,24.607,25.06,37396,0
2015-10-06,24.892,25.181,24.764,25.06,40817,0
2015-10-07,25.181,25.506,25.041,25.405,44299,0
2015-10-08,25.265,25.533,25.098,25.498,29726,0
2015-10-09,25.395,26.927,25.395,26.007,39418,0
2015-10-12,25.997,26.397,25.533,26.277,36701,0
2015-10-13,26.435,26.648,25.897,26.1,61926,0
2015-10-14,26.12,26.332,25.524,25.637,25525,0
2015-10-15,25.84,27.271,25.757,27.253,73235,0
2015-10-16,27.745,27.745,26.705,27.085,130963,0
2015-10-19,26.815,27.159,25.897,26.528,57393,0
2015-10-20,26.48,26.789,25.822,26.676,74958,0
2015-10-21,26.676,27.317,26.1,26.834,94345,0
2015-10-22,27.456,29.248,26.629,27.771,215615,0
2015-10-23,29.711,29.711,27.771,27.928,81204,0
2015-10-26,28.756,28.756,27.437,28.228,70219,0
2015-10-27,27.948,28.32,26.973,27.288,86590,0
2015-10-28,27.446,28.189,27.204,28.041,78189,0
2015-10-29,28.012,28.181,27.666,27.956,29699,0
2015-10-30,27.758,27.919,27.355,27.534,26931,0
2015-11-02,27.515,27.807,26.97,27.75,55263,0
2015-11-03,27.599,28.012,27.233,27.75,43920,0
2015-11-04,27.713,28.389,27.703,27.994,43135,0
2015-11-05,28.126,28.417,27.91,28.379,31084,0
2015-11-06,28.211,28.793,28.211,28.727,45348,0
2015-11-09,28.775,28.999,28.445,28.595,55122,0
2015-11-10,28.37,28.793,28.342,28.586,29808,0
2015-11-11,28.586,28.727,28.389,28.445,39919,0
2015-11-12,28.417,28.417,27.149,27.158,52161,0
2015-11-13,26.868,27.825,26.548,27.439,43219,0
2015-11-16,27.608,27.608,27.027,27.214,28209,0
2015-11-17,27.111,27.347,26.754,26.82,59719,0
2015-11-18,26.735,27.534,26.669,27.524,37577,0
2015-11-19,27.327,27.872,27.327,27.683,25122,0
2015-11-20,27.919,28.266,27.797,28.106,44071,0
2015-11-23,28.181,28.332,27.646,28.191,29808,0
2015-11-24,28.181,28.417,28.041,28.305,23420,0
2015-11-25,28.417,29.122,28.238,28.68,28955,0
2015-11-27,28.529,28.784,28.181,28.727,44284,0
2015-11-30,28.895,28.895,27.768,27.872,65894,0
2015-12-01,28.136,28.633,27.816,28.342,47165,0
2015-12-02,28.181,28.52,27.552,27.675,30319,0
2015-12-03,27.637,28.211,26.942,26.97,30426,0
2015-12-04,26.791,27.731,26.623,27.412,44709,0
2015-12-07,27.383,27.637,27.129,27.279,32361,0
2015-12-08,27.111,28.022,26.689,27.204,21022,0
2015-12-09,26.979,27.628,26.773,27.103,27145,0
2015-12-10,26.942,27.308,26.942,26.942,20972,0
2015-12-11,26.529,27.009,26.311,26.575,27678,0
2015-12-14,26.726,26.942,26.143,26.35,52249,0
2015-12-15,26.236,27.279,26.236,27.279,25973,0
2015-12-16,27.214,27.768,27.129,27.75,29167,0
2015-12-17,27.768,28.087,27.758,27.807,24164,0
2015-12-18,27.618,28.727,27.618,28.727,149138,0
2015-12-21,28.651,28.651,27.956,28.624,39280,0
2015-12-22,28.83,28.989,28.558,28.989,54826,0
2015-12-23,29.122,29.309,28.934,29.056,43113,0
2015-12-24,28.859,30.014,28.566,29.892,82515,0
2015-12-28,30.061,30.288,29.647,30.154,73902,0
2015-12-29,30.108,30.314,28.68,29.319,63586,0
2015-12-30,29.535,30.531,29.459,30.099,110248,0
2015-12-31,30.259,30.269,28.89,29.047,127705,0
2016-01-04,28.651,28.651,27.534,28.051,113632,0
2016-01-05,28.342,28.586,27.904,28.436,87054,0
2016-01-06,28.181,29.028,28.181,28.69,91593,0
2016-01-07,28.181,28.734,27.976,28.483,78296,0
2016-01-08,28.66,28.66,28.022,28.041,107025,0
2016-01-11,28.181,28.36,27.253,27.515,83376,0
2016-01-12,27.515,27.95,26.125,27.393,97453,0
2016-01-13,27.243,27.604,26.35,26.464,65018,0
2016-01-14,26.754,27.054,25.363,26.585,95458,0
2016-01-15,26.321,26.543,25.402,26.05,114834,0
2016-01-19,26.641,27.467,25.412,25.871,112093,0
2016-01-20,25.637,26.265,24.5,25.833,100956,0
2016-01-21,26.116,26.116,25.335,25.429,80673,0
2016-01-22,25.833,26.192,25.569,25.946,65461,0
2016-01-25,26.06,26.077,25.251,25.477,86474,0
2016-01-26,25.477,26.295,25.129,26.087,54339,0
2016-01-27,25.918,26.454,25.723,26.162,52870,0
2016-01-28,26.36,27.035,26.143,26.311,43449,0
2016-01-29,26.379,27.797,26.379,27.713,86302,0
2016-02-01,27.75,28.417,27.262,28.041,120049,0
2016-02-02,27.986,28.136,27.636,27.834,47592,0
2016-02-03,27.937,28.23,27.214,27.253,52420,0
2016-02-04,25.597,26.36,23.766,26.246,403997,0
2016-02-05,25.881,25.881,24.607,25.552,106457,0
2016-02-08,25.157,25.402,24.444,25.345,60343,0
2016-02-09,25.026,25.656,24.706,25.016,64514,0
2016-02-10,24.988,25.504,24.485,24.715,61853,0
2016-02-11,24.373,25.125,24.021,24.992,52869,0
2016-02-12,25.42,25.834,24.886,25.068,48647,0
2016-02-16,25.497,25.62,24.83,25.61,55768,0
2016-02-17,25.801,26.314,25.59,25.706,57914,0
2016-02-18,25.829,25.829,23.468,23.611,168211,0
2016-02-19,23.611,24.563,23.611,24.239,64336,0
2016-02-22,24.278,25.201,24.278,24.972,80499,0
2016-02-23,25.029,25.497,24.868,25.115,79721,0
2016-02-24,24.944,25.944,24.83,25.801,79531,0
2016-02-25,25.829,26.134,25.23,26.125,45369,0
2016-02-26,26.373,26.763,25.857,26.297,46795,0
2016-02-29,26.525,26.657,26.059,26.202,57949,0
2016-03-01,26.468,26.468,25.828,26.152,64515,0
2016-03-02,26.459,26.886,26.134,26.763,58569,0
2016-03-03,26.763,27.029,26.477,26.621,50200,0
2016-03-04,26.621,26.752,26.143,26.287,36221,0
2016-03-07,26.334,26.886,26.334,26.83,60126,0
2016-03-08,27.077,27.077,26.419,26.477,41129,0
2016-03-09,26.545,27.087,26.495,27.029,36620,0
2016-03-10,27.219,27.6,26.631,26.896,51883,0
2016-03-11,26.981,27.209,26.869,27.143,31552,0
2016-03-14,27.106,27.295,26.896,27.153,27134,0
2016-03-15,26.944,27.914,26.83,27.344,54655,0
2016-03-16,27.325,27.552,27.123,27.391,25432,0
2016-03-17,27.19,28.085,27.183,27.896,64378,0
2016-03-18,27.896,27.896,27.705,27.867,48992,0
2016-03-21,27.847,27.877,27.315,27.391,43150,0
2016-03-22,27.199,27.391,26.81,27.143,27954,0
2016-03-23,27.011,27.153,26.638,26.638,28675,0
2016-03-24,26.667,26.677,26.343,26.562,55622,0
2016-03-28,26.495,26.82,26.305,26.562,27274,0
2016-03-29,26.621,27.896,26.621,27.676,60598,0
2016-03-30,27.609,27.629,27.261,27.429,21147,0
2016-03-31,27.391,27.991,26.182,26.192,126242,0
2016-04-01,26.192,27.006,26.192,26.621,41613,0
2016-04-04,26.782,27.11,26.419,26.628,41634,0
2016-04-05,26.477,26.703,26.22,26.268,28840,0
2016-04-06,26.297,27.118,25.706,26.01,57189,0
2016-04-07,26.059,26.502,25.753,25.906,50380,0
2016-04-08,26.248,26.248,25.715,25.715,69563,0
2016-04-11,26.02,27.097,26.02,26.896,75869,0
2016-04-12,26.82,27.056,26.373,26.552,68610,0
2016-04-13,26.535,26.572,26.01,26.373,41673,0
2016-04-14,26.373,26.657,25.934,26,30244,0
2016-04-15,25.811,26.429,25.763,26.192,40052,0
2016-04-18,26.343,26.601,26.334,26.343,44955,0
2016-04-19,26.611,26.876,26.4,26.677,33017,0
2016-04-20,26.848,27.239,26.545,26.545,67052,0
2016-04-21,27.276,29.888,27.276,28.647,217744,0
2016-04-22,28.752,30.038,27.771,29.914,167045,0
2016-04-25,30.028,30.057,29.505,29.743,74126,0
2016-04-26,29.799,30.942,29.628,30.923,145426,0
2016-04-27,30.923,31.181,30.142,31.152,144300,0
2016-04-28,30.554,31.536,30.478,30.526,85433,0
2016-04-29,29.679,30.526,29.438,29.515,81025,0
2016-05-02,29.766,29.968,29.448,29.833,78986,0
2016-05-03,29.438,30.748,28.996,29.303,70578,0
2016-05-04,29.38,30.151,29.246,29.929,43487,0
2016-05-05,29.911,30.738,29.352,29.911,44297,0
2016-05-06,30.035,30.718,29.852,30.487,48334,0
2016-05-09,30.506,30.738,30.228,30.295,46624,0
2016-05-10,30.449,30.541,29.935,30.314,32499,0
2016-05-11,30.411,30.449,29.852,29.911,38158,0
2016-05-12,29.833,30.506,29.833,30.275,42219,0
2016-05-13,30.295,30.795,29.948,30.237,56764,0
2016-05-16,30.497,31.017,30.228,30.584,50312,0
2016-05-17,30.382,30.713,29.044,29.226,55745,0
2016-05-18,28.948,29.852,28.871,29.64,38280,0
2016-05-19,29.727,29.727,28.1,29.14,120657,0
2016-05-20,29.333,29.612,29.073,29.602,43625,0
2016-05-23,30.334,30.334,29.4,29.429,44741,0
2016-05-24,29.631,30.073,29.361,29.833,71062,0
2016-05-25,29.756,30.189,29.698,30.025,30692,0
2016-05-26,30.295,30.362,30.055,30.073,29837,0
2016-05-27,30.006,30.593,30.006,30.411,42798,0
2016-05-31,30.69,30.833,30.362,30.564,77561,0
2016-06-01,30.651,31.113,30.439,30.978,66082,0
2016-06-02,31.055,31.393,30.91,31.373,51937,0
2016-06-03,31.383,31.71,31.099,31.68,44723,0
2016-06-06,31.71,32.191,31.7,32.133,69808,0
2016-06-07,32.191,32.238,31.825,31.874,37388,0
2016-06-08,31.969,32.383,31.757,32.056,41784,0
2016-06-09,32.23,32.605,31.767,32.479,74823,0
2016-06-10,32.095,32.72,31.662,32.691,54871,0
2016-06-13,32.422,32.883,31.998,32.066,41472,0
2016-06-14,32.162,32.566,31.874,32.499,25914,0
2016-06-15,32.238,32.576,31.931,32.23,42691,0
2016-06-16,31.825,32.893,31.744,32.778,48364,0
2016-06-17,32.865,32.865,32.191,32.662,68886,0
2016-06-20,32.855,33.364,32.47,33.287,76844,0
2016-06-21,33.394,33.663,32.816,33.548,54004,0
2016-06-22,33.692,34.472,33.441,33.548,113784,0
2016-06-23,34.039,34.039,33.374,33.682,50679,0
2016-06-24,32.509,33.509,32.238,33.509,304192,0
2016-06-27,33.201,33.413,32.72,33.201,60698,0
2016-06-28,33.269,33.692,33.037,33.499,61862,0
2016-06-29,33.942,34.644,33.74,34.269,90691,0
2016-06-30,34.549,34.943,34.009,34.231,101140,0
2016-07-01,34.183,34.644,33.914,34.26,41467,0
2016-07-05,34.317,34.684,33.875,34.019,51903,0
2016-07-06,33.682,34.346,33.682,34.26,43504,0
2016-07-07,34.26,34.26,33.875,34.009,28833,0
2016-07-08,34.413,34.721,33.788,34.5,43676,0
2016-07-11,34.654,34.654,33.682,34.654,65018,0
2016-07-12,34.78,34.857,34.5,34.644,45185,0
2016-07-13,34.78,34.78,34.193,34.269,42926,0
2016-07-14,33.885,34.067,33.201,33.885,114328,0
2016-07-15,33.788,34.183,33.509,33.682,40560,0
2016-07-18,33.682,33.731,33.192,33.297,55538,0
2016-07-19,33.297,33.446,32.624,32.836,47165,0
2016-07-20,32.826,33.485,32.826,33.057,36320,0
2016-07-21,33.067,33.663,32.72,32.729,38434,0
2016-07-22,32.682,33.48,32.682,33.404,69381,0
2016-07-25,33.317,33.317,32.566,32.634,55633,0
2016-07-26,32.682,32.806,32.297,32.614,65032,0
2016-07-27,32.518,32.595,31.998,32.335,57968,0
2016-07-28,30.795,30.795,26.965,29.323,511851,0
2016-07-29,29.477,29.67,28.198,29.554,191277,0
2016-08-01,29.717,29.784,28.39,29.727,143528,0
2016-08-02,29.592,29.708,28.601,28.929,72070,0
2016-08-03,28.688,28.688,28.004,28.284,117631,0
2016-08-04,28.235,28.294,27.417,27.621,137668,0
2016-08-05,27.475,28.027,27.212,27.29,112670,0
2016-08-08,27.27,28.05,26.93,27.972,152939,0
2016-08-09,28.03,28.312,27.465,28.186,166396,0
2016-08-10,28.322,28.322,27.169,27.583,132264,0
2016-08-11,27.563,27.991,27.192,27.397,68313,0
2016-08-12,27.27,27.816,27.076,27.358,69485,0
2016-08-15,27.631,27.631,27.202,27.252,50957,0
2016-08-16,27.076,27.32,26.93,27.144,94871,0
2016-08-17,27.028,27.66,27.028,27.465,67168,0
2016-08-18,27.689,28.06,27.524,27.807,39873,0
2016-08-19,27.739,27.932,27.3,27.465,59958,0
2016-08-22,27.583,28.176,27.28,27.777,56390,0
2016-08-23,27.826,28.079,27.505,27.845,53835,0
2016-08-24,27.807,28.06,27.534,27.807,55969,0
2016-08-25,27.787,28.157,27.621,27.816,31918,0
2016-08-26,27.894,28.119,27.463,27.679,45669,0
2016-08-29,27.875,27.938,27.709,27.739,41967,0
2016-08-30,27.602,27.739,26.978,27.349,198712,0
2016-08-31,27.174,27.446,27.114,27.252,94807,0
2016-09-01,27.329,27.475,26.93,27.456,35036,0
2016-09-02,27.475,27.835,27.475,27.699,38922,0
2016-09-06,27.816,27.904,27.611,27.807,55763,0
2016-09-07,27.739,27.913,27.32,27.67,74767,0
2016-09-08,27.602,27.962,27.446,27.602,37691,0
2016-09-09,27.27,27.479,26.803,27.174,243562,0
2016-09-12,27.31,27.53,27.076,27.505,41763,0
2016-09-13,27.602,27.662,27.134,27.164,54118,0
2016-09-14,27.31,27.427,27.114,27.164,36547,0
2016-09-15,27.32,27.409,27.144,27.349,34400,0
2016-09-16,27.485,27.647,27.086,27.446,83000,0
2016-09-19,27.563,27.563,26.852,26.969,70442,0
2016-09-20,27.086,27.119,26.297,26.307,71726,0
2016-09-21,26.297,26.826,26.004,26.19,111353,0
2016-09-22,26.248,26.628,26.092,26.55,79842,0
2016-09-23,26.463,27.252,26.385,26.94,79102,0
2016-09-26,26.92,26.949,26.307,26.365,57448,0
2016-09-27,26.297,26.501,26.141,26.336,43200,0
2016-09-28,26.316,26.784,26.126,26.735,42757,0
2016-09-29,26.823,27.096,26.559,26.871,90443,0
2016-09-30,26.842,27.028,26.521,26.521,106307,0
2016-10-03,26.541,26.687,25.936,26.375,49270,0
2016-10-04,26.375,26.637,26.044,26.345,67917,0
2016-10-05,26.413,26.706,26.336,26.491,50872,0
2016-10-06,26.491,27.212,26.248,26.833,52028,0
2016-10-07,26.949,27.114,26.609,26.842,121293,0
2016-10-10,26.784,27.32,26.735,27.261,65736,0
2016-10-11,27.329,27.515,26.901,27.154,44773,0
2016-10-12,27.086,28.118,26.94,27.252,31535,0
2016-10-13,27.037,27.285,26.345,26.365,44472,0
2016-10-14,26.297,26.755,26.297,26.482,27611,0
2016-10-17,26.423,26.732,26.297,26.404,32632,0
2016-10-18,26.687,27.991,26.541,26.793,43800,0
2016-10-19,26.978,27.164,26.637,26.959,36486,0
2016-10-20,26.891,27.007,26.141,26.307,65707,0
2016-10-21,26.336,26.569,25.917,26.2,41065,0
2016-10-24,26.453,26.482,25.81,25.839,70661,0
2016-10-25,25.908,26.044,25.381,25.499,72987,0
2016-10-26,25.489,25.644,24.636,24.709,166202,0
2016-10-27,23.716,24.972,22.985,24.778,232037,0
2016-10-28,24.894,25.031,23.92,24.563,157362,0
2016-10-31,24.534,25.118,24.386,24.992,80228,0
2016-11-01,25.167,25.722,24.748,24.806,178490,0
2016-11-02,24.563,25.001,24.349,24.553,90406,0
2016-11-03,24.534,24.761,24.316,24.474,79190,0
2016-11-04,24.642,24.761,23.951,24.01,67538,0
2016-11-07,23.99,24.534,22.855,23.062,165376,0
2016-11-08,23.111,24.306,23.062,24.06,141481,0
2016-11-09,23.763,24.374,23.2,24.119,94157,0
2016-11-10,24.395,24.395,23.704,24.04,103618,0
2016-11-11,24.148,24.977,24.099,24.86,113898,0
2016-11-14,24.919,25.413,24.544,24.83,81708,0
2016-11-15,24.879,24.879,24.297,24.524,77876,0
2016-11-16,24.692,25.047,24.247,24.731,76166,0
2016-11-17,24.741,24.968,24.534,24.662,52434,0
2016-11-18,24.603,25.284,24.395,25.284,72279,0
2016-11-21,25.383,25.423,24.247,24.405,68427,0
2016-11-22,24.632,25.087,24.593,24.929,146837,0
2016-11-23,24.939,25.101,24.425,24.642,52115,0
2016-11-25,24.642,24.81,24.465,24.662,44169,0
2016-11-28,24.613,24.741,23.951,24.01,72527,0
2016-11-29,24.267,24.465,23.931,24.227,90188,0
2016-11-30,24.257,24.642,24.129,24.603,108925,0
2016-12-01,24.731,24.84,24.218,24.721,142171,0
2016-12-02,24.524,24.761,24.376,24.692,49934,0
2016-12-05,24.583,24.82,24.297,24.494,112450,0
2016-12-06,24.524,25.363,24.455,25.116,97927,0
2016-12-07,25.116,25.531,24.781,25.186,93004,0
2016-12-08,25.186,26.39,25.107,26.055,114955,0
2016-12-09,26.124,26.469,25.798,26.163,79689,0
2016-12-12,25.897,26.346,25.482,25.828,113163,0
2016-12-13,25.877,26.045,25.344,25.472,49048,0
2016-12-14,25.265,25.472,25.037,25.225,55515,0
2016-12-15,25.156,25.599,24.939,25.492,65434,0
2016-12-16,25.62,26.252,25.284,26.173,149476,0
2016-12-19,26.074,26.44,25.842,26.331,84668,0
2016-12-20,26.272,26.381,25.59,25.699,95476,0
2016-12-21,25.699,25.744,25.136,25.146,60413,0
2016-12-22,25.146,25.225,24.692,24.869,74163,0
2016-12-23,25.047,25.176,24.84,25.037,58442,0
2016-12-27,25.423,26.158,25.274,25.995,146452,0
2016-12-28,26.144,27.121,25.729,26.321,209531,0
2016-12-29,26.716,26.884,26.43,26.588,98949,0
2016-12-30,26.795,26.795,25.828,25.857,109603,0
2017-01-03,25.916,26.438,25.808,26.193,144384,0
2017-01-04,26.351,27.023,26.025,26.845,88159,0
2017-01-05,27.023,27.023,26.173,26.618,85749,0
2017-01-06,26.855,26.855,26.084,26.232,67801,0
2017-01-09,26.381,26.381,25.778,25.877,68552,0
2017-01-10,26.074,26.173,25.408,25.729,74863,0
2017-01-11,25.679,25.862,25.304,25.531,70802,0
2017-01-12,25.482,25.482,24.8,25.037,98247,0
2017-01-13,25.166,25.635,24.83,25.274,86313,0
2017-01-17,25.462,25.515,24.948,25.304,90183,0
2017-01-18,25.186,25.502,24.988,25.037,66851,0
2017-01-19,25.245,25.245,24.8,24.889,63122,0
2017-01-20,24.939,25.363,24.939,25.107,53895,0
2017-01-23,25.284,25.472,24.939,25.344,56990,0
2017-01-24,25.926,29.008,25.926,28.583,365308,0
2017-01-25,28.415,28.791,28.109,28.563,198339,0
2017-01-26,28.465,28.524,28.099,28.168,80924,0
2017-01-27,28.218,28.544,27.744,27.832,68360,0
2017-01-30,27.704,27.704,26.717,27.052,95846,0
2017-01-31,26.835,27.269,26.736,26.973,59965,0
2017-02-01,27.042,27.319,26.786,26.884,60417,0
2017-02-02,26.865,27.349,26.657,27.121,54660,0
2017-02-03,27.131,27.625,26.914,27.546,59230,0
2017-02-06,27.645,27.645,27.023,27.339,85999,0
2017-02-07,27.388,27.951,26.835,26.904,80554,0
2017-02-08,26.815,27.25,26.417,26.46,52646,0
2017-02-09,26.42,26.529,26.183,26.43,76510,0
2017-02-10,26.43,26.677,26.223,26.568,38083,0
2017-02-13,26.924,27.141,26.558,26.637,67622,0
2017-02-14,26.835,27.114,26.637,26.884,98595,0
2017-02-15,27.013,30.005,27.013,28.958,297448,0
2017-02-16,29.334,29.877,28.484,29.561,180427,0
2017-02-17,29.442,29.561,28.751,29.077,111443,0
2017-02-21,28.988,29.077,28.287,28.465,104339,0
2017-02-22,28.721,28.86,27.739,28.03,98801,0
2017-02-23,28.01,28.7,27.72,28.53,107653,0
2017-02-24,28.49,28.724,27.74,28.02,154294,0
2017-02-27,28.18,28.74,27.75,28.71,88758,0
2017-02-28,28.71,28.92,28.475,28.51,121377,0
2017-03-01,28.79,29.48,28.52,29.3,133147,0
2017-03-02,29.41,29.46,29.07,29.22,94920,0
2017-03-03,29.2,29.3,28.82,29.05,111542,0
2017-03-06,28.9,28.96,28.57,28.61,117392,0
2017-03-07,28.51,28.94,27.575,27.61,120502,0
2017-03-08,27.51,27.68,26.22,26.83,199147,0
2017-03-09,26.62,26.79,26.05,26.27,168889,0
2017-03-10,26.46,26.62,26.1,26.31,108447,0
2017-03-13,26.26,26.45,26,26.1,88255,0
2017-03-14,26.04,26.17,25.85,25.94,75797,0
2017-03-15,26.04,26.4,25.758,26.16,90255,0
2017-03-16,26.11,26.249,25.97,26.18,58866,0
2017-03-17,26.07,26.5,25.88,26.41,87844,0
2017-03-20,26.36,26.36,25.9,26.16,80635,0
2017-03-21,26.2,26.34,25.47,25.52,113689,0
2017-03-22,25.39,25.855,25.26,25.64,65669,0
2017-03-23,25.5,26.3,25.5,26.16,56853,0
2017-03-24,26.19,26.19,25.36,25.52,81274,0
2017-03-27,25.47,25.64,25.18,25.22,64967,0
2017-03-28,25.2,25.55,24.87,25.54,88288,0
2017-03-29,25.29,25.3,24.69,24.7,163369,0
2017-03-30,25.04,25.04,22.75,23.71,562661,0
2017-03-31,23.49,24,23.33,24,183152,0
2017-04-03,24,24.0337,23.11,23.45,201809,0
2017-04-04,23.72,23.72,23.01,23.58,89017,0
2017-04-05,23.6,23.7389,22.95,23.12,136809,0
2017-04-06,23.12,23.62,22.98,23.45,206141,0
2017-04-07,23.3,23.326,22.6,23.02,137770,0
2017-04-10,22.97,23.15,22.7,23.07,126648,0
2017-04-11,23.17,23.78,22.93,23.61,105486,0
2017-04-12,23.73,23.88,23.27,23.45,79420,0
2017-04-13,23.45,23.47,22.5,22.93,133536,0
2017-04-17,22.72,23.18,22.6,23.02,117472,0
2017-04-18,23.77,24.45,23.36,24.13,268513,0
2017-04-19,24.41,24.4399,23.77,23.85,115819,0
2017-04-20,23.8,24.33,23.72,24.3,97557,0
2017-04-21,24.36,24.455,23.93,24.23,69247,0
2017-04-24,24.28,24.3324,23.39,23.68,107669,0
2017-04-25,23.82,24.41,23.41,23.91,105134,0
2017-04-26,23.75,24.6098,23.61,24.6,91802,0
2017-04-27,24,26.14,23.2001,25.51,233451,0
2017-04-28,25.3,25.61,24.35,24.35,123450,0
2017-05-01,21.75,21.85,18.0388,18.5,1036609,0
2017-05-02,18.26,19.37,17.91,17.98,364811,0
2017-05-03,18.04,18.83,18.04,18.72,228875,0
2017-05-04,18.75,18.85,18.32,18.7,92880,0
2017-05-05,18.68,19.3,18.68,19.14,187908,0
2017-05-08,18.8,18.94,18.13,18.16,133618,0
2017-05-09,17.81,18,16.4,17,513964,0
2017-05-10,16.76,17.2,16.51,17,247293,0
2017-05-11,16.76,17,16.3,16.72,325044,0
2017-05-12,16.98,17.04,16,16.16,192325,0
2017-05-15,16.12,16.6148,14.691,14.99,309337,0
2017-05-16,14.67,14.975,13.52,13.75,420094,0
2017-05-17,13.95,14,12.37,12.48,622497,0
2017-05-18,12.67,13.47,12.61,13.03,449381,0
2017-05-19,12.99,13.4751,12.98,13.29,266946,0
2017-05-22,13.31,14.22,13.31,14.15,190057,0
2017-05-23,14.74,14.74,13.7,14.2,245019,0
2017-05-24,14.28,15.23,14.22,14.81,314639,0
2017-05-25,15.22,15.22,13.9,14,226274,0
2017-05-26,14,14.02,13.235,13.95,95467,0
2017-05-30,13.65,14.08,13.65,13.93,96914,0
2017-05-31,13.82,14.4,13.82,14.29,146835,0
2017-06-01,14.07,14.13,13.64,13.78,171585,0
2017-06-02,13.56,14.13,13.5,13.7,78149,0
2017-06-05,13.56,13.99,12.65,12.75,205144,0
2017-06-06,12.7,12.91,12.22,12.8,169205,0
2017-06-07,12.6,13,12.25,12.27,231124,0
2017-06-08,12.2,12.27,11.48,11.55,328301,0
2017-06-09,11.39,12.24,11.39,12.23,177135,0
2017-06-12,12.5,13,12.07,12.2,162559,0
2017-06-13,12.18,13.32,12.18,13,160547,0
2017-06-14,13.14,13.14,12.2948,12.71,137197,0
2017-06-15,12.44,13.01,12.31,12.93,152577,0
2017-06-16,13.06,13.16,12.35,12.55,144706,0
2017-06-19,12.77,12.77,12.435,12.59,112065,0
2017-06-20,12.45,12.7,12.4,12.56,74535,0
2017-06-21,12.55,12.94,12.25,12.41,102043,0
2017-06-22,12.28,12.51,12.11,12.16,55693,0
2017-06-23,12.02,12.3621,11.9,12.18,253994,0
2017-06-26,12.13,13.01,12.01,12.9,106862,0
2017-06-27,12.95,13.07,12.25,12.68,198401,0
2017-06-28,13.02,13.69,12.54,13.56,168335,0
2017-06-29,13.46,13.8049,12.82,13.63,123855,0
2017-06-30,13.67,13.71,12.9372,12.95,149664,0
2017-07-03,13.1,13.475,12.88,13.06,50687,0
2017-07-05,13.06,13.06,12.51,12.67,116651,0
2017-07-06,12.5,12.58,11.85,12.01,190494,0
2017-07-07,12.08,12.2057,11.76,11.83,135543,0
2017-07-10,11.75,12.09,10.75,11.88,257501,0
2017-07-11,11.95,12.65,11.74,12.46,176149,0
2017-07-12,12.27,12.56,11.7101,12.05,110742,0
2017-07-13,11.95,12.61,11.75,12.49,122320,0
2017-07-14,12.55,12.55,12.16,12.27,78652,0
2017-07-17,12.25,12.46,12.18,12.38,93740,0
2017-07-18,12.32,12.32,11.91,12.1,111661,0
2017-07-19,12.02,12.54,12.02,12.49,146501,0
2017-07-20,12.35,12.8,12,12.52,172581,0
2017-07-21,12.63,12.745,12.09,12.2,146217,0
2017-07-24,12.34,12.59,11.97,12.09,86290,0
2017-07-25,12.31,12.57,12,12,81352,0
2017-07-26,11.9,12.2039,11.8,12.03,107288,0
2017-07-27,12,12.6,12,12.11,180618,0
2017-07-28,12.01,12.21,11.4046,11.72,164776,0
2017-07-31,11.56,11.7992,11.25,11.26,109680,0
2017-08-01,11.3,11.3,10.75,10.92,116138,0
2017-08-02,10.79,10.95,10.381,10.39,92129,0
2017-08-03,10.28,10.58,10.04,10.18,91633,0
2017-08-04,10.1552,10.41,10.11,10.13,62910,0
2017-08-07,9.23,9.75,8.31,8.8,435770,0
2017-08-08,8.8,9.3,8.5753,8.9,379734,0
2017-08-09,8.83,9.73,8.65,9.49,188581,0
2017-08-10,9.55,10.28,9.51,10.25,214635,0
2017-08-11,10.29,10.39,9.865,10.01,180776,0
2017-08-14,10.07,10.15,9.84,10.01,94909,0
2017-08-15,9.96,10.07,9.72,10.01,101898,0
2017-08-16,9.95,10.3,9.94,10.04,81650,0
2017-08-17,10.06,10.25,9.81,9.88,172119,0
2017-08-18,9.8,9.99,9.37,9.79,168003,0
2017-08-21,9.75,9.88,9.65,9.79,120324,0
2017-08-22,9.75,9.94,9.64,9.82,121673,0
2017-08-23,9.74,10.175,9.74,10.08,145905,0
2017-08-24,10.02,10.14,9.84,10,68706,0
2017-08-25,9.91,10.23,9.88,10.05,74342,0
2017-08-28,9.96,9.9958,9.65,9.86,164378,0
2017-08-29,9.82,9.99,9.63,9.91,162850,0
2017-08-30,9.99,10.03,9.7401,9.83,109967,0
2017-08-31,9.86,10.25,9.86,10.2,155036,0
2017-09-01,10.52,13.6415,10.52,12.9,775892,0
2017-09-05,12.75,12.9,11.875,11.97,219884,0
2017-09-06,12.1,12.1,11.21,11.53,163804,0
2017-09-07,11.49,12.04,11.31,12.01,99680,0
2017-09-08,12.22,12.22,11.6001,12.12,96121,0
2017-09-11,12.18,12.379,11.97,12.18,73275,0
2017-09-12,12.16,12.89,12.12,12.32,130119,0
2017-09-13,12.33,12.64,12.1,12.22,64796,0
2017-09-14,12.1,12.45,12.05,12.18,52657,0
2017-09-15,12.28,12.64,12.01,12.64,109815,0
2017-09-18,12.53,12.99,12.32,12.48,75985,0
2017-09-19,12.65,12.9399,12.31,12.57,60699,0
2017-09-20,12.7,12.96,12.29,12.88,114904,0
2017-09-21,12.78,13.48,12.71,13.33,110952,0
2017-09-22,13.43,13.57,13.12,13.55,76533,0
2017-09-25,13.5,14,13.24,13.43,96097,0
2017-09-26,13.38,14.1925,13.38,13.87,121558,0
2017-09-27,13.91,14.16,13.82,14.09,49798,0
2017-09-28,14.1,14.35,13.905,14.26,59620,0
2017-09-29,14.13,14.16,13.93,14.08,39959,0
2017-10-02,13.88,14.61,13.88,14.16,73831,0
2017-10-03,14.06,14.14,13.89,14,58350,0
2017-10-04,14,14.24,13.97,14,66656,0
2017-10-05,14.14,14.15,13.94,14.04,43678,0
2017-10-06,13.91,14.24,13.91,14.06,45975,0
2017-10-09,14.35,14.491,13.98,14,86364,0
2017-10-10,14.23,14.41,14.01,14.28,71968,0
2017-10-11,14.17,14.48,14.1,14.38,73365,0
2017-10-12,14.33,14.35,13.92,14.16,58566,0
2017-10-13,14.07,14.5,14.07,14.11,87508,0
2017-10-16,13.91,14.15,13.8,13.99,67976,0
2017-10-17,13.77,14.13,13.35,13.35,77635,0
2017-10-18,13.46,13.85,13.05,13.07,81221,0
2017-10-19,12.92,13.3,12.9,12.97,81660,0
2017-10-20,13.1,13.2199,12.98,13.07,38983,0
2017-10-23,13.1,13.2573,12.555,12.61,168758,0
2017-10-24,12.57,12.67,12.1,12.13,127094,0
2017-10-25,12,12.25,11.65,11.85,128258,0
2017-10-26,11.76,12.3807,11.7,12.14,133448,0
2017-10-27,12.14,12.3299,11.85,12.22,71779,0
2017-10-30,12.06,12.3,11.89,12.14,89454,0
2017-10-31,12.05,12.35,12.05,12.28,59499,0
2017-11-01,12.27,12.98,11.965,12.94,107922,0
2017-11-02,13,13.09,12.8,13.08,52093,0
2017-11-03,12.93,13.06,12.63,12.85,76914,0
2017-11-06,12.86,13,12.53,12.56,97425,0
2017-11-07,12.69,13.15,12.5597,12.62,71839,0
2017-11-08,12.86,12.86,11.2,11.96,200878,0
2017-11-09,11.69,12.95,11.69,12.63,105853,0
2017-11-10,12.77,13,12.66,12.8,72237,0
