Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.797,11.797,11.461,11.619,119721,0
2005-02-28,11.471,11.826,11.016,11.214,125814,0
2005-03-01,11.155,11.747,11.155,11.658,97417,0
2005-03-02,11.589,11.797,11.085,11.678,152403,0
2005-03-03,11.797,11.797,11.342,11.5,108359,0
2005-03-04,11.619,11.935,11.56,11.688,101309,0
2005-03-07,11.658,11.846,11.658,11.757,49492,0
2005-03-08,11.886,11.886,11.56,11.757,103203,0
2005-03-09,11.649,11.649,11.115,11.372,124857,0
2005-03-10,11.303,11.619,11.056,11.115,94679,0
2005-03-11,11.293,11.293,10.967,11.076,60753,0
2005-03-14,11.125,11.323,10.868,11.095,61791,0
2005-03-15,11.214,11.431,10.72,10.878,107594,0
2005-03-16,10.759,11.006,10.572,10.651,92672,0
2005-03-17,10.848,11.076,10.601,11.076,102731,0
2005-03-18,10.937,11.155,10.601,10.987,734107,0
2005-03-21,11.263,11.421,10.799,10.927,59973,0
2005-03-22,10.977,10.977,10.621,10.71,50646,0
2005-03-23,10.631,10.819,10.601,10.601,55550,0
2005-03-24,10.68,10.74,10.493,10.522,118773,0
2005-03-28,10.512,10.72,10.433,10.433,79943,0
2005-03-29,10.404,10.591,10.038,10.107,94816,0
2005-03-30,10.246,10.502,10.137,10.502,129230,0
2005-03-31,10.611,10.611,10.167,10.315,119021,0
2005-04-01,10.285,11.066,10.216,10.374,78619,0
2005-04-04,10.285,10.285,9.811,9.86,142923,0
2005-04-05,9.9,10.206,9.9,10.078,115688,0
2005-04-06,10.176,10.473,9.939,10.048,131763,0
2005-04-07,10.078,10.423,9.999,10.404,36276,0
2005-04-08,10.295,10.512,10.226,10.325,79316,0
2005-04-11,10.226,10.404,10.127,10.147,71752,0
2005-04-12,10.088,10.196,9.692,9.86,162354,0
2005-04-13,9.89,10.443,9.781,9.87,96374,0
2005-04-14,9.939,10.423,9.653,9.653,157740,0
2005-04-15,9.781,11.372,9.781,11.036,558606,0
2005-04-18,10.878,12.251,10.878,12.064,342124,0
2005-04-19,11.975,12.241,11.718,12.152,109185,0
2005-04-20,12.271,12.271,11.767,11.787,125270,0
2005-04-21,11.807,12.281,11.787,12.212,124201,0
2005-04-22,12.212,12.231,11.678,11.935,159617,0
2005-04-25,11.935,12.33,11.639,11.876,110640,0
2005-04-26,11.787,12.241,11.55,11.856,103853,0
2005-04-27,11.708,11.955,11.639,11.757,90857,0
2005-04-28,11.658,11.708,11.342,11.372,61874,0
2005-04-29,11.629,11.728,10.908,11.658,116896,0
2005-05-02,11.599,11.797,11.125,11.471,84669,0
2005-05-03,11.461,12.004,11.461,11.807,63334,0
2005-05-04,11.876,12.044,11.619,11.797,68220,0
2005-05-05,11.856,12.33,11.747,12.32,125328,0
2005-05-06,12.311,12.498,12.182,12.281,41427,0
2005-05-09,12.34,12.399,12.024,12.35,40442,0
2005-05-10,12.32,12.597,12.32,12.528,92081,0
2005-05-11,12.528,12.646,12.409,12.498,42432,0
2005-05-12,12.459,12.498,12.202,12.37,56681,0
2005-05-13,12.261,12.498,12.004,12.32,66862,0
2005-05-16,12.241,12.528,12.231,12.498,81585,0
2005-05-17,12.34,12.745,12.32,12.617,120703,0
2005-05-18,12.745,13.378,12.498,13.378,100688,0
2005-05-19,13.111,13.783,13.052,13.763,80167,0
2005-05-20,13.733,13.733,13.269,13.328,85848,0
2005-05-23,13.229,13.486,13.219,13.318,73242,0
2005-05-24,13.249,13.289,12.982,13.042,115566,0
2005-05-25,12.893,13.111,12.637,12.696,56457,0
2005-05-26,12.854,13.585,12.805,13.546,67570,0
2005-05-27,13.229,13.229,12.805,13.17,46166,0
2005-05-31,13.17,13.338,13.081,13.14,63225,0
2005-06-01,13.111,13.684,13.071,13.625,41043,0
2005-06-02,13.466,13.615,13.17,13.259,28433,0
2005-06-03,13.15,13.19,13.012,13.052,29494,0
2005-06-06,12.992,13.506,12.972,13.338,41060,0
2005-06-07,13.427,14.079,13.269,13.99,176639,0
2005-06-08,14,14.415,14,14,82000,0
2005-06-09,13.832,14.326,13.387,14.287,65568,0
2005-06-10,14.316,14.326,13.931,13.99,33681,0
2005-06-13,13.891,14.119,13.832,13.832,56316,0
2005-06-14,13.763,14.049,13.753,13.891,91838,0
2005-06-15,13.832,14.01,13.704,13.891,69829,0
2005-06-16,13.783,14.059,13.585,14.01,66553,0
2005-06-17,13.091,14.247,13.091,13.951,509342,0
2005-06-20,13.96,14.03,13.289,13.802,106384,0
2005-06-21,13.793,14.02,13.605,13.773,52629,0
2005-06-22,13.931,14.257,13.773,13.97,66868,0
2005-06-23,13.872,14.306,13.733,13.783,76456,0
2005-06-24,13.733,13.753,13.042,13.17,131637,0
2005-06-27,13.121,13.328,12.854,12.864,61472,0
2005-06-28,12.844,13.338,12.617,13.249,116848,0
2005-06-29,13.249,13.911,13.249,13.743,85799,0
2005-06-30,13.743,13.802,13.397,13.437,110377,0
2005-07-01,13.368,13.733,13.368,13.575,34851,0
2005-07-05,13.723,14.148,13.605,14.148,49014,0
2005-07-06,14.079,14.119,13.891,14,50757,0
2005-07-07,13.585,14,13.585,13.901,41114,0
2005-07-08,13.822,14.524,13.822,14.524,49599,0
2005-07-11,14.425,14.82,14.257,14.79,60295,0
2005-07-12,14.652,14.988,14.652,14.869,65282,0
2005-07-13,14.86,14.86,14.603,14.692,88199,0
2005-07-14,14.672,14.761,14.326,14.454,82227,0
2005-07-15,14.316,14.504,13.941,14.277,92974,0
2005-07-18,14.247,14.277,13.842,14.128,263095,0
2005-07-19,14.138,14.138,13.239,13.516,287976,0
2005-07-20,13.457,14.089,13.457,13.664,97734,0
2005-07-21,13.565,13.605,12.646,13.002,141577,0
2005-07-22,13.002,13.022,12.597,13.022,83478,0
2005-07-25,13.052,13.21,12.745,12.844,57396,0
2005-07-26,13.17,13.318,12.765,13.061,66499,0
2005-07-27,13.061,13.15,12.834,13.032,49667,0
2005-07-28,13.16,13.575,12.923,13.457,67674,0
2005-07-29,13.447,13.565,12.874,12.982,55654,0
2005-08-01,13.002,13.575,12.795,13.269,74832,0
2005-08-02,13.239,13.546,13.071,13.546,68204,0
2005-08-03,13.506,13.644,13.387,13.615,61998,0
2005-08-04,13.546,13.546,13.061,13.111,110402,0
2005-08-05,13.15,13.457,13.091,13.308,62399,0
2005-08-08,13.486,13.684,13.437,13.634,59678,0
2005-08-09,13.802,13.802,13.387,13.536,83844,0
2005-08-10,13.585,13.723,13.486,13.486,69352,0
2005-08-11,13.447,13.852,13.447,13.812,75673,0
2005-08-12,13.713,13.733,13.269,13.437,88776,0
2005-08-15,13.466,13.466,13.289,13.397,109653,0
2005-08-16,13.328,13.476,13.19,13.417,143161,0
2005-08-17,13.318,13.506,13.121,13.368,102803,0
2005-08-18,13.328,13.387,13.239,13.338,102559,0
2005-08-19,13.269,13.466,13.259,13.269,46935,0
2005-08-22,13.21,13.595,13.16,13.565,49803,0
2005-08-23,13.466,13.832,13.457,13.793,66139,0
2005-08-24,13.723,14.899,13.704,14.267,219146,0
2005-08-25,14.257,14.978,14.257,14.672,70039,0
2005-08-26,14.662,15.136,14.524,14.82,124485,0
2005-08-29,14.781,14.978,14.672,14.968,57914,0
2005-08-30,14.82,14.919,14.771,14.82,91966,0
2005-08-31,14.82,15.808,14.82,15.759,108020,0
2005-09-01,15.64,15.946,15.314,15.403,80212,0
2005-09-02,15.531,15.65,15.146,15.166,37881,0
2005-09-06,15.166,15.61,15.107,15.354,77383,0
2005-09-07,15.314,15.314,14.968,15.116,49652,0
2005-09-08,15.057,15.057,14.8,14.939,70109,0
2005-09-09,14.998,15.037,14.919,15.008,58615,0
2005-09-12,15.008,15.176,14.86,14.879,88837,0
2005-09-13,14.869,14.899,14.553,14.899,142551,0
2005-09-14,14.889,14.889,14.583,14.593,189454,0
2005-09-15,14.603,14.85,14.543,14.82,105909,0
2005-09-16,14.879,15.107,14.672,14.701,1034172,0
2005-09-19,14.751,15.531,14.751,15.126,166900,0
2005-09-20,15.166,15.354,14.771,14.8,120817,0
2005-09-21,14.711,15.116,14.711,14.988,96892,0
2005-09-22,15.057,15.136,14.771,14.85,98851,0
2005-09-23,14.948,15.442,14.721,15.324,65945,0
2005-09-26,15.363,15.729,15.275,15.719,62072,0
2005-09-27,15.689,15.729,14.919,15.156,48550,0
2005-09-28,15.166,15.205,14.721,14.879,114359,0
2005-09-29,14.889,15.087,14.771,15.087,83291,0
2005-09-30,15.195,15.195,14.731,14.968,69742,0
2005-10-03,15.057,15.136,14.869,15.087,88855,0
2005-10-04,15.087,15.314,14.86,15.314,119399,0
2005-10-05,15.215,15.215,14.583,14.82,125008,0
2005-10-06,14.83,15.107,14.751,14.83,74194,0
2005-10-07,14.998,15.304,14.82,15.245,53633,0
2005-10-10,15.284,15.284,14.82,14.82,43965,0
2005-10-11,14.869,15.067,14.603,14.701,130398,0
2005-10-12,14.662,14.79,14.04,14.158,157656,0
2005-10-13,14.227,14.662,14.099,14.603,61460,0
2005-10-14,14.82,14.899,14.642,14.701,50424,0
2005-10-17,14.613,14.741,14.138,14.543,49423,0
2005-10-18,14.435,14.672,14.158,14.474,108028,0
2005-10-19,14.405,15.798,14.405,15.788,198356,0
2005-10-20,15.749,15.808,15.561,15.68,60721,0
2005-10-21,15.68,16.164,15.61,15.927,82305,0
2005-10-24,15.966,16.747,15.68,16.747,120014,0
2005-10-25,16.598,16.796,16.134,16.608,78771,0
2005-10-26,16.529,16.668,15.848,15.966,67197,0
2005-10-27,16.134,16.579,15.482,15.522,114818,0
2005-10-28,15.492,16.312,15.472,16.312,58703,0
2005-10-31,16.48,16.737,16.272,16.648,109926,0
2005-11-01,16.648,16.737,15.857,15.986,150154,0
2005-11-02,15.956,16.539,15.946,16.43,123358,0
2005-11-03,16.697,16.697,16.213,16.351,71372,0
2005-11-04,16.342,16.49,16.104,16.391,64891,0
2005-11-07,16.47,16.747,16.391,16.727,85853,0
2005-11-08,16.589,16.747,16.371,16.747,87960,0
2005-11-09,16.598,16.687,16.411,16.519,51037,0
2005-11-10,16.361,16.51,15.808,16.401,70668,0
2005-11-11,16.302,16.49,16.025,16.302,73943,0
2005-11-14,16.302,16.351,15.897,16.045,51516,0
2005-11-15,16.045,16.421,15.848,15.986,42658,0
2005-11-16,16.006,16.006,15.423,15.591,40444,0
2005-11-17,15.828,16.45,15.828,16.43,91662,0
2005-11-18,16.569,16.648,16.411,16.5,83852,0
2005-11-21,16.401,16.766,16.401,16.648,50610,0
2005-11-22,16.618,16.737,16.401,16.707,53515,0
2005-11-23,16.668,16.668,16.292,16.371,29978,0
2005-11-25,16.292,16.351,16.006,16.243,8400,0
2005-11-28,16.351,16.351,15.531,15.561,52712,0
2005-11-29,15.64,16.292,15.64,16.055,39791,0
2005-11-30,16.055,16.549,15.778,16.035,75840,0
2005-12-01,15.956,16.49,15.818,16.361,76460,0
2005-12-02,16.5,16.51,16.233,16.361,59858,0
2005-12-05,16.174,16.51,16.144,16.411,91423,0
2005-12-06,16.519,17.063,16.342,16.915,117163,0
2005-12-07,16.994,16.994,16.519,16.549,30352,0
2005-12-08,16.697,17.092,16.46,16.677,38828,0
2005-12-09,16.648,16.816,16.519,16.727,19832,0
2005-12-12,16.895,17.102,16.638,16.727,38239,0
2005-12-13,16.737,16.994,16.302,16.43,74758,0
2005-12-14,16.559,16.559,16.272,16.272,37156,0
2005-12-15,16.302,16.371,15.689,16.016,117182,0
2005-12-16,15.956,16.114,15.65,15.729,201100,0
2005-12-19,15.828,16.075,15.67,16.006,69988,0
2005-12-20,16.006,16.065,15.917,16.035,53851,0
2005-12-21,16.006,16.411,16.006,16.233,68303,0
2005-12-22,16.263,16.747,16.263,16.747,54416,0
2005-12-23,16.786,16.786,16.282,16.282,67275,0
2005-12-27,16.253,16.322,15.778,15.838,63243,0
2005-12-28,15.769,15.946,15.739,15.769,38148,0
2005-12-29,15.739,15.828,15.689,15.719,93812,0
2005-12-30,15.61,15.798,15.61,15.62,39240,0
2006-01-03,15.808,15.838,14.909,15.403,137666,0
2006-01-04,15.304,15.66,15.304,15.512,85352,0
2006-01-05,15.492,15.897,15.492,15.719,92444,0
2006-01-06,15.808,16.193,15.66,16.016,95869,0
2006-01-09,16.134,16.421,16.065,16.302,92339,0
2006-01-10,16.302,17.537,16.183,17.142,144630,0
2006-01-11,17.033,17.339,16.608,17.152,122373,0
2006-01-12,17.191,17.428,16.796,16.944,51140,0
2006-01-13,17.063,17.28,16.865,17.004,36309,0
2006-01-17,16.915,17.004,16.411,16.46,67307,0
2006-01-18,16.351,16.697,16.213,16.45,152278,0
2006-01-19,16.589,17.013,16.5,16.895,41140,0
2006-01-20,17.023,17.023,16.085,16.421,133298,0
2006-01-23,16.569,16.816,16.272,16.529,183761,0
2006-01-24,16.391,17.221,16.342,16.994,170243,0
2006-01-25,17.083,17.428,16.915,17.191,62019,0
2006-01-26,17.231,17.29,16.47,16.598,178660,0
2006-01-27,16.579,16.934,16.51,16.549,100720,0
2006-01-30,16.51,16.885,16.48,16.529,78550,0
2006-01-31,16.49,16.757,16.223,16.747,131729,0
2006-02-01,16.598,17.251,16.598,17.211,43704,0
2006-02-02,17.27,17.27,16.658,16.697,68494,0
2006-02-03,16.668,17.043,16.589,16.677,57581,0
2006-02-06,16.638,16.855,16.164,16.786,62049,0
2006-02-07,16.45,16.895,16.312,16.519,110284,0
2006-02-08,16.648,17.29,16.351,16.905,118164,0
2006-02-09,17.27,18.199,17.27,17.705,262719,0
2006-02-10,17.646,17.992,17.507,17.893,104276,0
2006-02-13,17.725,18.278,17.715,17.794,126285,0
2006-02-14,17.932,18.239,17.853,18.219,117919,0
2006-02-15,18.13,18.397,18.09,18.278,162615,0
2006-02-16,18.367,18.486,18.14,18.486,103921,0
2006-02-17,18.555,19.059,18.1,18.9,137563,0
2006-02-21,19.029,19.029,18.288,18.752,165884,0
2006-02-22,18.644,19.75,18.604,19.503,270915,0
2006-02-23,19.464,19.632,19.276,19.523,70186,0
2006-02-24,19.424,19.464,19.009,19.315,124468,0
2006-02-27,19.306,19.74,19.306,19.622,92941,0
2006-02-28,19.641,19.661,18.95,19.651,153091,0
2006-03-01,19.76,20.017,19.592,19.987,190454,0
2006-03-02,19.859,20.254,19.809,19.938,157754,0
2006-03-03,19.75,19.75,19.256,19.602,155014,0
2006-03-06,19.711,19.869,19.424,19.809,122039,0
2006-03-07,19.701,19.849,19.276,19.434,75882,0
2006-03-08,19.227,19.464,18.98,19.187,59079,0
2006-03-09,19.157,19.474,18.92,19.009,57809,0
2006-03-10,18.9,19.365,18.772,19.365,45644,0
2006-03-13,19.404,19.513,19.009,19.335,104268,0
2006-03-14,19.256,19.404,19.108,19.147,89323,0
2006-03-15,19.246,19.256,18.673,18.98,143276,0
2006-03-16,19.009,19.365,18.871,18.92,91814,0
2006-03-17,19.019,19.049,18.871,18.91,174418,0
2006-03-20,18.821,19.493,18.792,19.434,80607,0
2006-03-21,19.493,19.632,18.91,18.97,69779,0
2006-03-22,18.812,19.503,18.673,19.385,40729,0
2006-03-23,19.276,19.434,19.039,19.365,27451,0
2006-03-24,19.365,19.76,19.266,19.76,41289,0
2006-03-27,19.73,19.73,19.306,19.385,41513,0
2006-03-28,19.375,19.483,18.792,18.802,83762,0
2006-03-29,18.841,19.641,18.841,19.632,44424,0
2006-03-30,19.701,19.76,19.039,19.276,62251,0
2006-03-31,19.325,19.533,19.078,19.493,47361,0
2006-04-03,19.404,20.995,19.157,20.531,314109,0
2006-04-04,20.639,21.538,20.55,21.005,156727,0
2006-04-05,21.044,21.538,21.025,21.499,95160,0
2006-04-06,21.617,21.627,21.054,21.203,67023,0
2006-04-07,21.262,21.341,20.116,20.185,116803,0
2006-04-10,20.224,20.886,19.888,20.027,120220,0
2006-04-11,20.205,20.392,19.513,19.622,108750,0
2006-04-12,19.474,20.402,19.266,20.373,72404,0
2006-04-13,20.215,21.203,19.997,20.926,123158,0
2006-04-17,20.768,20.916,19.859,20.382,63789,0
2006-04-18,20.501,20.906,20.462,20.649,156509,0
2006-04-19,20.649,21.667,20.422,21.489,158544,0
2006-04-20,21.282,21.558,20.916,21.519,67173,0
2006-04-21,21.45,21.647,21.064,21.311,114005,0
2006-04-24,21.163,21.242,20.738,20.797,136231,0
2006-04-25,20.699,21.845,20.699,21.736,228490,0
2006-04-26,21.736,23.099,21.736,22.349,302713,0
2006-04-27,22.131,22.694,21.42,21.795,105938,0
2006-04-28,21.588,21.736,20.274,20.382,246638,0
2006-05-01,20.471,20.906,19.711,19.898,262510,0
2006-05-02,19.987,20.56,19.898,20.116,219386,0
2006-05-03,20.135,20.728,20.017,20.6,131050,0
2006-05-04,20.531,21.163,20.531,20.896,113831,0
2006-05-05,21.015,21.222,20.817,20.847,127544,0
2006-05-08,20.748,21.104,20.748,20.837,66421,0
2006-05-09,20.847,20.965,20.748,20.748,51711,0
2006-05-10,20.748,20.896,20.531,20.669,67124,0
2006-05-11,20.62,20.718,19.75,19.75,105369,0
2006-05-12,19.622,19.632,19.068,19.276,105878,0
2006-05-15,18.98,19.76,18.851,19.118,256845,0
2006-05-16,19.167,19.266,18.94,19.019,162269,0
2006-05-17,18.871,19.068,18.634,18.91,177151,0
2006-05-18,19.088,19.227,18.653,18.663,89261,0
2006-05-19,18.594,18.9,18.337,18.614,170902,0
2006-05-22,18.347,18.723,18.041,18.515,165704,0
2006-05-23,18.446,19.059,18.446,18.871,258993,0
2006-05-24,18.9,19.068,18.426,18.851,185252,0
2006-05-25,19.009,19.138,18.624,18.772,132425,0
2006-05-26,18.881,18.94,18.13,18.318,122764,0
2006-05-30,18.13,18.179,17.527,17.527,103232,0
2006-05-31,17.636,17.992,17.478,17.586,278728,0
2006-06-01,17.675,17.873,17.537,17.715,172007,0
2006-06-02,17.893,18.13,17.527,17.942,118924,0
2006-06-05,17.942,17.942,17.073,17.211,186728,0
2006-06-06,17.3,17.517,16.895,17.31,112928,0
2006-06-07,17.389,17.636,16.954,16.964,111387,0
2006-06-08,16.895,17.043,16.263,16.757,157576,0
2006-06-09,16.836,16.875,16.351,16.351,94035,0
2006-06-12,16.351,16.786,15.887,15.917,145428,0
2006-06-13,15.956,16.055,15.195,15.334,274797,0
2006-06-14,15.462,15.788,15.363,15.61,142856,0
2006-06-15,15.759,16.5,15.759,16.45,137979,0
2006-06-16,16.45,16.48,15.689,15.838,301489,0
2006-06-19,15.848,15.848,15.087,15.245,104223,0
2006-06-20,15.265,15.492,15.067,15.265,54119,0
2006-06-21,15.413,16.203,15.393,15.897,91382,0
2006-06-22,15.788,15.857,15.472,15.541,124424,0
2006-06-23,15.482,15.502,15.037,15.067,129973,0
2006-06-26,15.126,15.66,15.008,15.245,216697,0
2006-06-27,15.314,15.324,15.067,15.195,142802,0
2006-06-28,15.294,15.294,14.622,14.781,168059,0
2006-06-29,14.899,15.561,14.899,15.472,210408,0
2006-06-30,15.512,16.421,15.205,16.371,332052,0
2006-07-03,16.213,16.48,16.183,16.44,37981,0
2006-07-05,16.302,16.302,15.887,16.174,75491,0
2006-07-06,16.183,16.5,15.917,16.124,62536,0
2006-07-07,16.016,16.174,15.818,15.857,74686,0
2006-07-10,15.887,16.144,15.551,15.65,119425,0
2006-07-11,15.64,15.808,15.433,15.788,107504,0
2006-07-12,15.68,15.808,15.245,15.265,59119,0
2006-07-13,15.205,15.294,14.573,14.899,86689,0
2006-07-14,14.879,15.136,14.188,14.741,120528,0
2006-07-17,14.701,15.087,14.395,14.524,138918,0
2006-07-18,14.672,14.879,14.158,14.336,170477,0
2006-07-19,14.326,15.857,14.306,15.68,441713,0
2006-07-20,15.759,15.808,14.731,14.948,88236,0
2006-07-21,14.86,14.919,13.862,14.138,133596,0
2006-07-24,14.296,15.225,14.296,14.948,60137,0
2006-07-25,11.313,11.856,9.4255,11.204,934277,0
2006-07-26,11.125,11.204,10.69,10.987,272718,0
2006-07-27,11.085,11.115,10.779,10.829,159592,0
2006-07-28,10.937,11.826,10.937,11.51,162155,0
2006-07-31,11.471,11.817,11.194,11.313,123199,0
2006-08-01,11.194,11.214,10.522,10.621,322268,0
2006-08-02,10.71,10.888,10.522,10.552,261024,0
2006-08-03,10.453,10.937,10.423,10.888,171309,0
2006-08-04,11.056,11.55,10.908,11.125,116268,0
2006-08-07,11.076,11.145,10.759,10.927,114254,0
2006-08-08,10.996,11.056,10.759,10.878,138452,0
2006-08-09,11.036,11.164,10.641,10.819,168829,0
2006-08-10,10.789,10.908,10.582,10.799,190085,0
2006-08-11,10.759,10.819,10.621,10.631,140424,0
2006-08-14,10.769,10.977,10.72,10.779,53048,0
2006-08-15,10.957,11.125,10.829,11.105,66797,0
2006-08-16,11.184,11.836,11.155,11.807,93516,0
2006-08-17,11.737,12.548,11.5,12.399,125337,0
2006-08-18,12.488,12.587,11.896,12.34,113359,0
2006-08-21,12.231,12.231,11.589,11.777,81372,0
2006-08-22,11.718,11.817,11.382,11.49,70445,0
2006-08-23,11.461,11.807,11.125,11.164,64246,0
2006-08-24,11.135,11.51,11.056,11.323,85274,0
2006-08-25,11.253,11.688,11.125,11.629,45540,0
2006-08-28,11.57,11.777,11.392,11.619,61573,0
2006-08-29,11.609,12.548,11.53,12.508,101554,0
2006-08-30,12.508,12.686,12.083,12.548,92985,0
2006-08-31,12.646,12.725,12.35,12.409,86614,0
2006-09-01,12.528,12.745,12.311,12.449,33847,0
2006-09-05,12.459,12.844,12.459,12.814,45593,0
2006-09-06,12.686,12.775,11.51,11.53,113364,0
2006-09-07,11.431,11.866,11.342,11.639,100635,0
2006-09-08,11.737,11.935,11.639,11.777,58150,0
2006-09-11,11.668,11.797,11.441,11.698,39117,0
2006-09-12,11.767,12.261,11.471,12.064,74442,0
2006-09-13,12.143,12.558,11.866,12.32,70743,0
2006-09-14,12.301,12.696,12.133,12.617,97572,0
2006-09-15,12.716,13.002,12.103,12.271,186350,0
2006-09-18,12.172,12.508,12.133,12.231,37259,0
2006-09-19,12.301,12.33,11.52,11.787,81424,0
2006-09-20,11.915,12.182,11.728,12.113,65174,0
2006-09-21,12.192,12.251,11.915,12.004,48099,0
2006-09-22,11.915,12.123,11.323,11.57,73527,0
2006-09-25,11.53,11.856,11.362,11.431,67840,0
2006-09-26,11.382,12.073,11.382,11.52,65217,0
2006-09-27,11.461,11.797,11.224,11.263,83913,0
2006-09-28,11.342,11.441,10.868,11.382,107308,0
2006-09-29,11.283,11.649,11.283,11.402,78949,0
2006-10-02,11.332,11.668,10.957,10.977,52068,0
2006-10-03,10.878,11.095,10.73,10.908,96619,0
2006-10-04,10.829,11.471,10.661,11.372,95013,0
2006-10-05,11.451,11.826,11.095,11.688,63834,0
2006-10-06,11.658,11.905,11.342,11.352,45001,0
2006-10-09,11.283,11.372,11.006,11.085,72441,0
2006-10-10,11.194,11.273,10.917,11.115,44900,0
2006-10-11,11.115,11.461,10.967,11.155,46741,0
2006-10-12,11.164,12.192,11.164,12.133,117213,0
2006-10-13,12.202,12.419,11.965,12.35,78743,0
2006-10-16,12.35,12.666,12.192,12.597,60253,0
2006-10-17,12.469,12.469,11.826,12.093,64741,0
2006-10-18,12.133,12.805,12.034,12.172,58284,0
2006-10-19,12.251,12.449,11.787,12.409,82998,0
2006-10-20,12.508,12.558,11.876,12.014,84046,0
2006-10-23,11.915,12.439,11.777,11.975,89179,0
2006-10-24,11.846,12.409,11.441,12.064,102209,0
2006-10-25,12.113,12.271,11.431,11.955,94177,0
2006-10-26,11.975,12.212,11.817,12.152,88189,0
2006-10-27,12.162,12.162,11.777,11.787,37955,0
2006-10-30,11.777,12.152,11.767,12.133,46002,0
2006-10-31,12.073,12.33,11.609,11.757,81740,0
2006-11-01,11.846,12.054,11.471,11.579,103812,0
2006-11-02,11.53,11.53,11.056,11.095,97149,0
2006-11-03,11.184,11.481,11.155,11.303,68782,0
2006-11-06,11.402,11.57,11.293,11.5,64853,0
2006-11-07,11.57,12.004,11.283,11.431,71363,0
2006-11-08,11.352,11.747,11.214,11.589,88465,0
2006-11-09,11.649,11.649,11.174,11.352,97825,0
2006-11-10,11.303,11.589,11.303,11.52,50302,0
2006-11-13,11.431,12.083,11.313,12.004,160787,0
2006-11-14,12.054,12.716,12.054,12.676,108824,0
2006-11-15,12.716,13.121,12.488,13.002,196225,0
2006-11-16,12.923,13.131,12.755,12.884,76082,0
2006-11-17,12.884,12.992,12.35,12.439,116758,0
2006-11-20,12.399,12.498,12.143,12.36,83826,0
2006-11-21,12.38,12.587,12.222,12.498,54584,0
2006-11-22,12.607,12.607,12.241,12.409,82156,0
2006-11-24,12.311,12.34,11.984,12.123,60416,0
2006-11-27,12.103,12.291,11.658,11.757,79213,0
2006-11-28,11.708,11.817,11.451,11.757,77179,0
2006-11-29,11.826,12.123,11.826,11.925,70395,0
2006-11-30,11.836,12.192,11.54,12.004,76147,0
2006-12-01,12.093,12.103,11.649,11.905,65400,0
2006-12-04,11.688,12.113,11.658,12.083,75153,0
2006-12-05,12.212,12.212,11.905,12.083,54167,0
2006-12-06,12.113,12.35,11.807,11.836,81890,0
2006-12-07,11.836,12.034,11.441,11.708,56349,0
2006-12-08,11.658,11.836,11.461,11.56,53520,0
2006-12-11,11.619,11.807,11.49,11.589,52604,0
2006-12-12,11.55,11.619,11.372,11.53,61809,0
2006-12-13,11.589,11.609,11.194,11.293,65238,0
2006-12-14,11.342,11.5,11.273,11.273,54656,0
2006-12-15,11.303,11.471,11.194,11.234,177737,0
2006-12-18,11.263,11.471,11.076,11.135,45380,0
2006-12-19,11.076,11.332,11.016,11.283,52423,0
2006-12-20,11.313,11.698,11.273,11.52,56648,0
2006-12-21,11.57,11.668,11.461,11.5,42290,0
2006-12-22,11.49,11.52,11.145,11.204,83508,0
2006-12-26,11.164,11.51,11.164,11.234,107355,0
2006-12-27,11.332,11.54,11.016,11.056,86517,0
2006-12-28,11.066,11.155,10.927,11.006,155092,0
2006-12-29,10.957,11.184,10.957,10.977,147778,0
2007-01-03,11.105,11.362,11.066,11.342,138079,0
2007-01-04,11.313,11.481,11.263,11.342,100087,0
2007-01-05,11.243,11.293,11.026,11.263,160915,0
2007-01-08,11.263,11.382,11.243,11.263,95392,0
2007-01-09,11.293,11.293,10.967,11.125,83745,0
2007-01-10,10.996,11.115,10.996,11.085,58005,0
2007-01-11,11.095,11.323,11.076,11.283,53524,0
2007-01-12,11.253,11.293,11.006,11.056,34101,0
2007-01-16,11.036,11.174,10.848,10.878,69632,0
2007-01-17,10.819,11.115,10.769,10.967,57509,0
2007-01-18,10.937,11.036,10.769,10.927,58751,0
2007-01-19,10.878,11.036,10.71,10.789,50084,0
2007-01-22,10.789,10.789,10.414,10.433,56809,0
2007-01-23,10.414,10.996,10.414,10.749,87027,0
2007-01-24,10.819,10.868,10.71,10.848,49603,0
2007-01-25,10.809,10.819,10.483,10.67,75137,0
2007-01-26,10.69,10.789,10.374,10.7,59479,0
2007-01-29,10.69,10.868,10.631,10.67,65186,0
2007-01-30,10.73,10.789,10.562,10.611,57602,0
2007-01-31,10.572,10.591,10.078,10.483,110550,0
2007-02-01,10.542,10.898,10.522,10.888,60089,0
2007-02-02,10.967,11.164,10.71,11.155,98624,0
2007-02-05,11.076,11.105,10.927,11.056,64996,0
2007-02-06,11.125,11.174,10.749,11.006,80938,0
2007-02-07,11.006,11.451,10.848,11.451,237972,0
2007-02-08,11.362,11.441,10.967,11.046,158056,0
2007-02-09,11.006,11.135,10.572,10.72,76487,0
2007-02-12,10.71,10.957,10.532,10.601,55581,0
2007-02-13,10.621,10.977,10.483,10.71,52586,0
2007-02-14,10.69,10.769,10.335,10.423,68056,0
2007-02-15,10.621,10.72,10.384,10.522,75759,0
2007-02-16,10.552,10.651,10.473,10.611,57447,0
2007-02-20,10.621,10.72,10.216,10.562,118600,0
2007-02-21,10.562,11.095,10.453,10.631,110621,0
2007-02-22,10.582,10.809,10.572,10.809,87258,0
2007-02-23,10.473,10.868,9.554,9.613,353219,0
2007-02-26,9.633,9.88,9.584,9.682,183825,0
2007-02-27,9.584,9.633,9.0303,9.06,152044,0
2007-02-28,9.06,9.4848,8.9513,9.2279,208185,0
2007-03-01,8.9216,9.1785,8.9216,9.1094,109091,0
2007-03-02,9.0303,9.2576,8.7833,8.7833,245610,0
2007-03-05,8.7734,9.0995,8.6746,8.6845,197940,0
2007-03-06,8.7932,9.1192,8.7537,9.0007,89946,0
2007-03-07,8.971,9.1884,8.813,8.9612,124988,0
2007-03-08,9.0698,9.633,9.0204,9.2082,166014,0
2007-03-09,9.3168,9.386,9.139,9.2477,106498,0
2007-03-12,9.2279,9.465,9.0995,9.3168,94011,0
2007-03-13,9.2082,9.3267,8.9513,9.0007,120655,0
2007-03-14,8.9315,9.0995,8.7734,8.971,109786,0
2007-03-15,8.9908,9.4058,8.9908,9.3662,217159,0
2007-03-16,9.3564,9.505,9.1884,9.4255,193003,0
2007-03-19,9.3564,9.4848,9.0896,9.1686,102285,0
2007-03-20,9.1785,9.623,9.1686,9.594,119361,0
2007-03-21,9.594,10.127,9.3564,10.028,215439,0
2007-03-22,9.89,10.058,9.841,9.939,104351,0
2007-03-23,9.92,10.147,9.92,10.088,84418,0
2007-03-26,10.068,10.117,9.929,10.038,46921,0
2007-03-27,10.008,10.097,9.92,10.078,60048,0
2007-03-28,9.989,10.127,9.831,9.89,194984,0
2007-03-29,9.999,10.127,9.781,9.831,87854,0
2007-03-30,9.821,10.255,9.801,9.9,86491,0
2007-04-02,9.9,9.9,9.4156,9.594,74048,0
2007-04-03,9.653,9.999,9.574,9.9,90511,0
2007-04-04,9.88,10.088,9.88,9.989,54470,0
2007-04-05,10.028,10.078,9.86,9.86,44142,0
2007-04-09,9.89,10.008,9.752,9.88,181496,0
2007-04-10,9.88,10.068,9.584,9.613,66623,0
2007-04-11,9.673,9.692,9.4453,9.514,98617,0
2007-04-12,9.4156,9.692,9.3959,9.682,60168,0
2007-04-13,9.0896,9.87,8.9513,9.514,177774,0
2007-04-16,9.564,10.078,9.564,10.078,95293,0
2007-04-17,10.068,10.097,9.791,9.989,108776,0
2007-04-18,9.91,10.097,9.584,9.841,112905,0
2007-04-19,9.742,9.949,9.534,9.88,139603,0
2007-04-20,10.038,10.216,9.89,10.176,156590,0
2007-04-23,10.176,10.176,9.742,9.811,89158,0
2007-04-24,9.811,10.038,9.752,9.9,59486,0
2007-04-25,9.989,10.176,9.791,10.028,71341,0
2007-04-26,10.028,11.777,10.028,11.579,295144,0
2007-04-27,11.52,11.53,10.838,11.184,113549,0
2007-04-30,11.194,11.579,10.591,10.591,138384,0
2007-05-01,10.67,10.848,10.443,10.68,101811,0
2007-05-02,10.641,11.095,10.621,10.927,206111,0
2007-05-03,10.967,11.125,10.868,11.006,143558,0
2007-05-04,11.066,11.194,10.878,11.046,88301,0
2007-05-07,11.214,11.214,10.957,11.145,82046,0
2007-05-08,11.066,11.184,10.72,11.006,141678,0
2007-05-09,10.917,11.273,10.917,11.046,102183,0
2007-05-10,10.957,10.996,10.67,10.67,103462,0
2007-05-11,10.72,10.908,10.591,10.73,61306,0
2007-05-14,10.7,10.769,10.354,10.423,66231,0
2007-05-15,10.433,10.661,10.295,10.295,100053,0
2007-05-16,10.335,10.493,10.275,10.483,92963,0
2007-05-17,10.473,11.036,10.414,10.898,124035,0
2007-05-18,10.947,11.224,10.661,11.194,123651,0
2007-05-21,11.155,11.323,10.67,11.253,145231,0
2007-05-22,11.263,11.5,11.174,11.49,108105,0
2007-05-23,11.49,11.935,11.392,11.639,117033,0
2007-05-24,11.649,11.737,11.204,11.263,131355,0
2007-05-25,11.313,11.787,11.313,11.747,96325,0
2007-05-29,11.757,11.826,11.303,11.599,138902,0
2007-05-30,11.461,11.649,11.085,11.599,102884,0
2007-05-31,11.649,11.886,11.56,11.728,106202,0
2007-06-01,11.807,13.091,11.807,13.022,225021,0
2007-06-04,12.972,13.19,12.548,12.805,277722,0
2007-06-05,12.716,12.903,12.35,12.558,216238,0
2007-06-06,12.558,12.696,12.261,12.548,101644,0
2007-06-07,12.459,12.646,12.439,12.548,184766,0
2007-06-08,12.548,12.943,12.488,12.884,107707,0
2007-06-11,12.805,12.844,12.439,12.439,143367,0
2007-06-12,12.34,12.735,11.856,11.984,267219,0
2007-06-13,12.034,12.143,11.856,12.034,113673,0
2007-06-14,12.014,12.439,11.925,12.311,75032,0
2007-06-15,12.508,12.597,12.172,12.251,193072,0
2007-06-18,12.271,12.567,11.984,12.449,139710,0
2007-06-19,12.34,12.548,12.301,12.34,150337,0
2007-06-20,12.35,12.449,12.103,12.271,134740,0
2007-06-21,12.162,12.854,12.162,12.805,136521,0
2007-06-22,12.755,12.943,12.637,12.923,307667,0
2007-06-25,12.923,13.259,12.706,12.834,174173,0
2007-06-26,12.982,13.328,12.805,13.111,188261,0
2007-06-27,12.972,13.338,12.646,13.21,130177,0
2007-06-28,13.18,13.289,12.864,13.032,352273,0
2007-06-29,13.101,13.378,12.913,13.071,154265,0
2007-07-02,13.219,13.289,13.052,13.111,103473,0
2007-07-03,13.111,13.18,12.963,13.002,52632,0
2007-07-05,13.002,13.19,12.923,13.121,113100,0
2007-07-06,13.14,13.16,12.923,13.022,77089,0
2007-07-09,13.022,13.387,13.022,13.387,101803,0
2007-07-10,13.229,13.338,13.012,13.111,57151,0
2007-07-11,13.131,13.318,13.032,13.061,70022,0
2007-07-12,13.17,14.277,13.17,14.188,177451,0
2007-07-13,14.188,14.287,13.96,14,73335,0
2007-07-16,13.941,14.079,13.743,13.822,49091,0
2007-07-17,13.852,13.99,13.575,13.615,53698,0
2007-07-18,13.555,13.763,13.19,13.723,102256,0
2007-07-19,13.842,14.81,13.585,14.178,159258,0
2007-07-20,14.128,14.148,13.496,13.941,153903,0
2007-07-23,14.02,14.03,13.713,13.753,88545,0
2007-07-24,13.506,13.96,13.032,13.21,197735,0
2007-07-25,13.338,13.338,12.518,12.933,169730,0
2007-07-26,12.716,12.923,12.034,12.399,159933,0
2007-07-27,12.301,12.429,11.728,11.728,190754,0
2007-07-30,11.797,12.587,11.55,12.567,169090,0
2007-07-31,12.716,14.514,12.014,12.419,362130,0
2007-08-01,12.33,13.081,11.54,12.044,383894,0
2007-08-02,12.103,12.567,11.767,12.439,246665,0
2007-08-03,12.478,12.508,11.619,11.836,175584,0
2007-08-06,11.945,12.044,11.411,11.737,191949,0
2007-08-07,11.649,12.597,11.184,12.083,304313,0
2007-08-08,12.222,14.059,12.054,13.14,725438,0
2007-08-09,12.706,14.356,12.261,13.812,663520,0
2007-08-10,13.625,13.931,12.666,12.864,424077,0
2007-08-13,13.131,13.723,11.728,12.469,348139,0
2007-08-14,12.498,12.775,11.757,12.271,300006,0
2007-08-15,12.182,12.518,11.856,11.915,160773,0
2007-08-16,11.905,12.656,11.57,12.192,296589,0
2007-08-17,12.785,12.785,11.767,12.231,275582,0
2007-08-20,12.231,12.301,11.718,12.192,140745,0
2007-08-21,12.123,12.419,11.826,11.975,107818,0
2007-08-22,12.143,12.172,11.708,11.807,106005,0
2007-08-23,11.876,12.152,11.372,11.451,139142,0
2007-08-24,11.431,11.757,11.273,11.658,142984,0
2007-08-27,11.649,11.649,11.263,11.332,91438,0
2007-08-28,11.234,11.263,10.937,11.026,109526,0
2007-08-29,11.115,11.5,10.947,11.382,93022,0
2007-08-30,11.243,11.451,11.115,11.362,70782,0
2007-08-31,11.589,11.708,11.392,11.649,66324,0
2007-09-04,11.619,12.251,11.619,11.817,111771,0
2007-09-05,11.728,12.143,11.372,11.451,86141,0
2007-09-06,11.481,11.846,11.263,11.57,129977,0
2007-09-07,11.303,11.629,10.996,11.115,161536,0
2007-09-10,11.204,11.323,10.68,10.858,153072,0
2007-09-11,10.957,11.323,10.838,11.273,127623,0
2007-09-12,11.204,11.372,10.908,10.987,51536,0
2007-09-13,11.085,11.342,11.016,11.056,67422,0
2007-09-14,10.888,11.362,10.868,11.362,115310,0
2007-09-17,11.352,11.352,10.878,11.026,106180,0
2007-09-18,11.026,11.767,10.858,11.718,153293,0
2007-09-19,11.826,12.399,11.826,12.212,204561,0
2007-09-20,12.172,12.241,11.945,12.192,109741,0
2007-09-21,12.291,12.498,12.024,12.39,308373,0
2007-09-24,12.34,12.874,12.083,12.429,158562,0
2007-09-25,12.33,12.577,12.093,12.172,88380,0
2007-09-26,12.281,12.35,12.024,12.162,102100,0
2007-09-27,12.192,12.222,12.014,12.152,68435,0
2007-09-28,12.093,12.528,11.896,11.975,96386,0
2007-10-01,11.994,12.498,11.994,12.429,103611,0
2007-10-02,12.478,13.19,12.429,12.814,159923,0
2007-10-03,12.745,13.012,12.498,12.498,79355,0
2007-10-04,12.577,13.081,12.459,12.953,111783,0
2007-10-05,13.111,13.308,12.874,12.972,127870,0
2007-10-08,12.972,13.18,12.844,12.893,98082,0
2007-10-09,12.943,13.002,12.893,12.923,118522,0
2007-10-10,12.923,13.328,12.923,13.061,178766,0
2007-10-11,13.14,13.437,13.061,13.308,193323,0
2007-10-12,13.308,13.733,13.081,13.447,135767,0
2007-10-15,13.427,13.437,13.002,13.219,155914,0
2007-10-16,13.19,13.269,12.933,13.061,96728,0
2007-10-17,13.219,13.654,12.814,12.982,153819,0
2007-10-18,12.903,13.15,12.795,12.844,89156,0
2007-10-19,12.884,12.884,12.311,12.498,188596,0
2007-10-22,12.281,12.864,11.905,12.805,140312,0
2007-10-23,13.061,13.15,12.597,13.012,156177,0
2007-10-24,12.814,13.14,12.597,12.953,137094,0
2007-10-25,12.982,13.486,12.963,13.407,157467,0
2007-10-26,13.625,14.207,13.546,14.168,142757,0
2007-10-29,14.207,14.474,13.911,14.356,124847,0
2007-10-30,14.287,14.336,13.97,14.128,120781,0
2007-10-31,14.247,14.247,13.526,13.872,154753,0
2007-11-01,13.625,13.802,12.755,12.913,209474,0
2007-11-02,13.091,13.299,12.567,12.963,199591,0
2007-11-05,12.785,13.259,12.567,13.121,94589,0
2007-11-06,13.081,13.555,12.864,13.546,63624,0
2007-11-07,13.289,13.417,12.824,12.874,132783,0
2007-11-08,13.012,13.318,12.716,13.111,147735,0
2007-11-09,12.963,13.328,12.39,13.259,117402,0
2007-11-12,13.249,13.476,12.982,13.229,85867,0
2007-11-13,13.397,13.852,13.308,13.822,105618,0
2007-11-14,13.97,14.306,13.634,13.793,104410,0
2007-11-15,13.713,14.049,13.546,13.832,113740,0
2007-11-16,13.862,14.613,13.684,13.852,130153,0
2007-11-19,13.684,13.98,13.249,13.585,89699,0
2007-11-20,13.496,13.98,13.14,13.743,90755,0
2007-11-21,13.723,13.941,13.328,13.427,84613,0
2007-11-23,13.585,13.862,13.368,13.783,37310,0
2007-11-26,13.783,14.158,13.526,13.713,96650,0
2007-11-27,13.783,14.237,13.249,13.773,104475,0
2007-11-28,13.951,14.326,13.753,14.227,121782,0
2007-11-29,14.168,14.751,14.04,14.168,137284,0
2007-11-30,14.425,14.514,13.98,14.267,133898,0
2007-12-03,14.326,14.366,13.862,13.96,110159,0
2007-12-04,13.802,14.01,13.526,13.615,88775,0
2007-12-05,13.901,13.901,13.496,13.605,105910,0
2007-12-06,13.546,14.069,13.536,14.01,195038,0
2007-12-07,14.079,14.563,13.99,14.435,127308,0
2007-12-10,14.494,14.721,14.494,14.652,97950,0
2007-12-11,14.751,14.771,13.842,13.891,97361,0
2007-12-12,14.405,14.721,14.04,14.336,191962,0
2007-12-13,14.178,14.524,13.99,14.099,144660,0
2007-12-14,13.872,14.563,13.842,13.97,98296,0
2007-12-17,13.891,14.128,13.743,13.793,85992,0
2007-12-18,13.901,14,13.476,13.99,158786,0
2007-12-19,13.881,14.375,13.872,13.891,163240,0
2007-12-20,14.099,14.198,13.793,14.04,104862,0
2007-12-21,14.128,14.553,14.079,14.326,375734,0
2007-12-24,14.435,14.721,14.04,14.721,94281,0
2007-12-26,14.593,14.998,14.395,14.889,158128,0
2007-12-27,14.86,15.294,14.217,14.869,238881,0
2007-12-28,15.087,15.294,14.889,14.948,128602,0
2007-12-31,14.879,15.413,14.543,15.403,196086,0
2008-01-02,15.344,15.522,14.534,14.761,193781,0
2008-01-03,14.82,15.65,14.573,15.354,232476,0
2008-01-04,15.176,15.275,14.336,14.474,224707,0
2008-01-07,14.642,14.869,14.178,14.553,176701,0
2008-01-08,14.445,14.83,14.01,14.069,124216,0
2008-01-09,14,14.128,13.21,14.01,286046,0
2008-01-10,13.822,14.128,13.516,14.02,116227,0
2008-01-11,13.881,13.881,13.091,13.101,147967,0
2008-01-14,13.299,13.397,12.775,13.032,77222,0
2008-01-15,12.824,12.963,12.212,12.311,157232,0
2008-01-16,12.301,13.17,11.757,12.567,153111,0
2008-01-17,12.637,12.637,11.984,12.162,201175,0
2008-01-18,12.162,12.429,11.402,11.629,214589,0
2008-01-22,11.392,11.945,10.858,11.53,156275,0
2008-01-23,11.352,11.994,10.74,11.836,162472,0
2008-01-24,11.886,12.38,11.52,11.866,146257,0
2008-01-25,12.024,12.182,11.382,11.57,93333,0
2008-01-28,11.57,12.35,11.362,12.152,114608,0
2008-01-29,12.241,12.241,11.846,11.915,59038,0
2008-01-30,11.807,12.251,11.5,11.856,152078,0
2008-01-31,11.639,12.38,11.026,12.162,114187,0
2008-02-01,12.231,12.953,12.162,12.903,208327,0
2008-02-04,12.854,13.052,12.795,12.854,127474,0
2008-02-05,12.567,12.933,12.024,12.024,127719,0
2008-02-06,12.143,12.34,11.737,11.757,91590,0
2008-02-07,11.757,12.231,11.668,11.925,170874,0
2008-02-08,11.915,12.271,11.481,11.955,202140,0
2008-02-11,11.984,11.984,11.51,11.777,82210,0
2008-02-12,11.836,12.36,11.54,11.639,62119,0
2008-02-13,11.777,12.212,11.718,12.133,96880,0
2008-02-14,12.182,12.241,11.362,11.599,93687,0
2008-02-15,11.53,11.589,11.164,11.164,76929,0
2008-02-19,11.332,11.471,10.996,11.125,62815,0
2008-02-20,11.046,12.231,11.026,12.222,317112,0
2008-02-21,12.33,13.061,12.182,12.251,504816,0
2008-02-22,12.241,12.558,11.599,11.935,571001,0
2008-02-25,11.955,12.498,11.886,12.459,422640,0
2008-02-26,12.587,13.022,12.054,12.953,325874,0
2008-02-27,12.805,13.654,12.222,12.429,318223,0
2008-02-28,12.36,12.646,11.935,12.34,375700,0
2008-02-29,12.172,12.498,11.688,11.984,293467,0
2008-03-03,12.014,12.014,11.431,11.619,151237,0
2008-03-04,11.471,11.896,10.888,11.431,170246,0
2008-03-05,11.51,11.797,11.313,11.49,70713,0
2008-03-06,11.411,11.747,10.957,11.056,128510,0
2008-03-07,10.917,11.273,10.661,10.987,128981,0
2008-03-10,11.046,11.046,10.423,10.483,74334,0
2008-03-11,10.779,11.609,10.216,11.332,205034,0
2008-03-12,11.451,11.728,10.72,11.214,93474,0
2008-03-13,11.016,11.984,10.769,11.975,192903,0
2008-03-14,12.064,12.064,11.164,11.402,157480,0
2008-03-17,11.313,11.54,10.838,10.858,189010,0
2008-03-18,11.066,12.172,10.868,12.133,311847,0
2008-03-19,12.202,12.301,11.579,11.599,151607,0
2008-03-20,11.787,11.866,11.461,11.836,387091,0
2008-03-24,11.886,12.083,11.54,12.004,458927,0
2008-03-25,12.034,12.637,11.905,12.558,149438,0
2008-03-26,12.498,12.518,12.004,12.054,187813,0
2008-03-27,12.093,12.32,11.856,11.955,169107,0
2008-03-28,11.994,12.044,11.609,11.876,156926,0
2008-03-31,11.856,11.994,11.382,11.797,120088,0
2008-04-01,12.054,12.054,11.817,12.034,124555,0
2008-04-02,12.004,12.528,11.747,12.478,127796,0
2008-04-03,12.36,12.765,12.093,12.725,79864,0
2008-04-04,12.735,13.022,12.399,12.874,128595,0
2008-04-07,12.963,13.012,12.192,12.38,99840,0
2008-04-08,12.301,12.893,12.172,12.617,80784,0
2008-04-09,12.656,12.805,12.182,12.311,77000,0
2008-04-10,12.33,12.696,12.103,12.508,98343,0
2008-04-11,12.33,12.399,11.589,11.747,146114,0
2008-04-14,11.718,11.994,11.51,11.54,83449,0
2008-04-15,11.688,11.826,11.372,11.737,99753,0
2008-04-16,11.876,12.261,11.481,12.172,150081,0
2008-04-17,12.143,12.271,11.935,11.965,77152,0
2008-04-18,12.271,12.281,11.955,12.093,130548,0
2008-04-21,12.044,12.212,11.807,11.876,111517,0
2008-04-22,11.807,11.945,11.372,11.56,190445,0
2008-04-23,11.619,11.747,11.471,11.678,72726,0
2008-04-24,11.777,12.113,11.421,12.044,93898,0
2008-04-25,12.143,12.172,11.57,12.162,83148,0
2008-04-28,12.162,12.162,11.55,12.004,110052,0
2008-04-29,12.044,12.044,11.57,11.777,93270,0
2008-04-30,11.836,12.034,11.678,11.915,143789,0
2008-05-01,11.955,12.37,11.925,12.291,117193,0
2008-05-02,12.469,12.518,11.965,12.113,84004,0
2008-05-05,12.064,12.261,11.886,12.024,116994,0
2008-05-06,11.955,12.202,11.797,12.064,89087,0
2008-05-07,12.014,12.271,11.915,12.123,150013,0
2008-05-08,12.271,12.459,12.054,12.281,178367,0
2008-05-09,11.579,12.093,11.579,12.024,388956,0
2008-05-12,12.064,12.301,11.905,12.162,110119,0
2008-05-13,12.192,12.459,12.004,12.32,173176,0
2008-05-14,12.35,12.508,12.123,12.123,132665,0
2008-05-15,12.113,12.311,11.935,12.212,118890,0
2008-05-16,12.311,12.311,11.856,11.975,159505,0
2008-05-19,11.945,12.429,11.836,11.896,112696,0
2008-05-20,11.807,12.182,11.629,11.688,208677,0
2008-05-21,11.668,11.915,11.372,11.52,135525,0
2008-05-22,11.55,11.737,11.253,11.56,116275,0
2008-05-23,11.51,11.579,11.164,11.253,100624,0
2008-05-27,11.174,11.402,10.917,11.135,115037,0
2008-05-28,11.155,11.263,10.769,10.898,92453,0
2008-05-29,10.759,11.293,10.73,11.006,88737,0
2008-05-30,11.036,11.204,10.809,11.155,176391,0
2008-06-02,11.125,11.471,10.661,10.967,160235,0
2008-06-03,11.036,11.243,10.73,10.868,90979,0
2008-06-04,10.829,10.996,10.74,10.868,95206,0
2008-06-05,10.858,11.046,10.858,11.006,119794,0
2008-06-06,10.917,11.046,10.651,10.661,120293,0
2008-06-09,10.68,10.868,10.433,10.552,103829,0
2008-06-10,10.374,10.67,10.374,10.621,75864,0
2008-06-11,10.562,10.621,10.404,10.463,92772,0
2008-06-12,10.69,10.868,10.522,10.532,165636,0
2008-06-13,10.621,10.858,10.621,10.829,72372,0
2008-06-16,10.759,10.878,10.661,10.73,92142,0
2008-06-17,10.789,10.789,10.423,10.433,82756,0
2008-06-18,10.759,10.759,10.295,10.433,137401,0
2008-06-19,10.423,10.582,10.364,10.463,88329,0
2008-06-20,10.394,10.473,10.246,10.473,216554,0
2008-06-23,10.463,10.463,10.127,10.147,87106,0
2008-06-24,10.048,10.483,9.88,9.929,62241,0
2008-06-25,9.939,10.117,9.761,10.038,79011,0
2008-06-26,9.9,9.939,9.761,9.88,84691,0
2008-06-27,9.841,10.008,9.781,9.969,311885,0
2008-06-30,9.999,10.068,9.692,9.86,142426,0
2008-07-01,9.722,10.048,9.524,9.989,151939,0
2008-07-02,9.959,10.058,9.791,9.89,224884,0
2008-07-03,9.89,9.89,9.663,9.692,49902,0
2008-07-07,9.791,9.791,9.3959,9.633,235801,0
2008-07-08,9.673,9.831,9.4848,9.811,182922,0
2008-07-09,9.801,9.801,9.3959,9.3959,112230,0
2008-07-10,9.4354,9.554,9.2279,9.4552,99509,0
2008-07-11,9.3761,9.584,9.1983,9.574,93328,0
2008-07-14,9.682,9.831,9.3662,9.4453,97098,0
2008-07-15,9.4255,9.524,9.0204,9.3267,116107,0
2008-07-16,9.386,9.781,9.307,9.682,98488,0
2008-07-17,9.752,9.761,9.4453,9.692,92170,0
2008-07-18,9.702,9.88,9.3959,9.584,90655,0
2008-07-21,9.603,9.613,9.3465,9.594,38080,0
2008-07-22,9.564,10.196,9.4947,10.186,115370,0
2008-07-23,10.157,10.473,9.949,10.107,97309,0
2008-07-24,10.157,10.157,9.702,9.89,70833,0
2008-07-25,9.989,10.285,9.682,10.127,49350,0
2008-07-28,10.068,10.167,9.92,10.028,44427,0
2008-07-29,10.068,10.799,10.068,10.572,114223,0
2008-07-30,10.621,10.868,10.493,10.67,90630,0
2008-07-31,10.532,10.878,10.423,10.769,88544,0
2008-08-01,10.947,10.947,10.443,10.641,48481,0
2008-08-04,10.621,10.838,10.008,10.008,125352,0
2008-08-05,10.147,10.572,9.89,10.502,85960,0
2008-08-06,10.493,10.878,10.157,10.7,73987,0
2008-08-07,10.631,10.868,10.423,10.838,81510,0
2008-08-08,10.809,11.115,10.631,11.115,148842,0
2008-08-11,11.056,11.352,10.878,11.293,128980,0
2008-08-12,11.243,11.243,10.621,10.888,99110,0
2008-08-13,10.917,10.996,10.512,10.937,73574,0
2008-08-14,10.848,11.006,10.838,10.908,56154,0
2008-08-15,11.076,11.323,10.769,10.878,95533,0
2008-08-18,10.878,10.947,10.414,10.512,66405,0
2008-08-19,10.433,10.493,10.196,10.364,50134,0
2008-08-20,10.384,10.868,10.275,10.562,60388,0
2008-08-21,10.443,10.493,10.068,10.147,64293,0
2008-08-22,10.186,10.443,10.186,10.354,64754,0
2008-08-25,10.335,10.335,10.048,10.088,81688,0
2008-08-26,9.673,10.137,9.673,9.959,61646,0
2008-08-27,9.979,9.979,9.653,9.841,113516,0
2008-08-28,9.85,9.949,9.742,9.85,62694,0
2008-08-29,9.821,10.097,9.3761,9.949,134938,0
2008-09-02,10.088,10.088,9.0995,9.2378,118927,0
2008-09-03,9.2378,9.722,9.2378,9.584,118163,0
2008-09-04,9.514,9.643,8.9118,8.9612,147176,0
2008-09-05,9.0204,9.0402,8.6055,8.8426,114789,0
2008-09-08,8.7142,9.0995,8.7142,9.0106,119574,0
2008-09-09,8.9118,9.1291,8.5561,8.645,99039,0
2008-09-10,8.7833,8.892,8.5561,8.6351,65583,0
2008-09-11,8.566,8.9118,8.477,8.7833,59013,0
2008-09-12,8.7438,8.8031,8.477,8.6154,81430,0
2008-09-15,8.5264,8.8722,8.3387,8.3782,70527,0
2008-09-16,8.2202,8.7537,8.2004,8.6154,118774,0
2008-09-17,8.477,8.724,8.2103,8.4079,146919,0
2008-09-18,8.6154,9.2773,8.4178,9.2279,291762,0
2008-09-19,9.732,10.453,9.692,9.89,421085,0
2008-09-22,9.87,9.88,9.218,9.2477,69744,0
2008-09-23,9.603,9.603,8.6648,8.7833,103241,0
2008-09-24,8.813,8.813,8.4672,8.5857,93942,0
2008-09-25,8.6351,9.386,8.6055,9.0007,126654,0
2008-09-26,8.8525,8.892,8.566,8.724,91489,0
2008-09-29,8.5363,8.6648,8.1411,8.23,224003,0
2008-09-30,8.2794,8.8426,8.1806,8.7734,111859,0
2008-10-01,8.7142,8.813,8.3486,8.6351,87912,0
2008-10-02,8.5857,8.7339,8.072,8.1905,93596,0
2008-10-03,8.2893,8.9414,8.2794,8.4672,114190,0
2008-10-06,8.2498,8.4375,7.5582,7.7756,146427,0
2008-10-07,7.8941,7.8941,6.5603,6.6097,205850,0
2008-10-08,6.4516,6.9852,5.9873,6.3232,227910,0
2008-10-09,6.5603,6.8962,5.1475,5.4044,160056,0
2008-10-10,5.3352,5.7798,4.4954,5.2858,404079,0
2008-10-13,5.8687,6.8073,5.7106,6.7184,161515,0
2008-10-14,6.916,7.41,6.2837,6.3726,92956,0
2008-10-15,6.2343,6.2738,5.434,5.5328,103027,0
2008-10-16,5.5723,5.8292,5.2957,5.7205,301164,0
2008-10-17,5.4735,6.3528,5.3253,5.9181,109145,0
2008-10-20,6.096,6.3825,5.8094,6.3331,56600,0
2008-10-21,6.254,6.7184,6.1157,6.3331,99655,0
2008-10-22,6.1355,6.6097,5.681,5.681,85237,0
2008-10-23,5.7304,5.9873,4.8708,5.0684,149966,0
2008-10-24,4.5843,5.0981,4.4262,4.7029,172469,0
2008-10-27,4.6337,4.8511,4.4756,4.5744,60247,0
2008-10-28,4.7029,5.2265,4.3373,4.94,89576,0
2008-10-29,4.9795,5.9082,4.9499,5.7106,140829,0
2008-10-30,5.8984,6.3331,5.7304,6.1355,71511,0
2008-10-31,6.175,7.0938,5.9972,6.9061,128516,0
2008-11-03,6.8962,7.6076,6.3924,7.5878,108759,0
2008-11-04,7.657,7.8151,7.2322,7.5088,82418,0
2008-11-05,7.2914,7.6768,7.2816,7.4199,95396,0
2008-11-06,7.163,7.242,6.1948,6.3825,132818,0
2008-11-07,6.8468,7.3013,5.7403,5.7897,234177,0
2008-11-10,5.9774,6.3034,5.1178,5.2858,57008,0
2008-11-11,5.2068,5.8687,5.2068,5.3945,70616,0
2008-11-12,5.2759,5.2759,4.5448,4.861,109465,0
2008-11-13,4.8906,5.6316,4.4559,5.5328,80801,0
2008-11-14,5.2858,5.2957,4.9894,5.0487,51348,0
2008-11-17,4.9993,5.513,4.861,4.861,42844,0
2008-11-18,4.8708,4.9894,4.3472,4.7424,112491,0
2008-11-19,4.5744,4.8313,4.3373,4.3373,82478,0
2008-11-20,4.2286,4.4164,4.031,4.0607,100884,0
2008-11-21,4.1694,4.6041,3.7544,4.5744,168390,0
2008-11-24,4.6436,5.2759,3.8927,5.0981,141533,0
2008-11-25,5.187,5.2957,4.6634,5.0092,132969,0
2008-11-26,4.8412,5.5723,4.8412,5.5723,64047,0
2008-11-28,5.4834,5.7205,5.0684,5.7205,23855,0
2008-12-01,5.5032,5.5032,4.6436,4.6732,301955,0
2008-12-02,4.8017,5.0388,4.5349,4.9499,181688,0
2008-12-03,4.7918,4.9894,4.6634,4.9499,79189,0
2008-12-04,4.7622,5.0684,4.7622,4.9104,85282,0
2008-12-05,4.7819,4.8906,4.5448,4.8017,185084,0
2008-12-08,4.9696,5.2858,4.6337,5.1277,134757,0
2008-12-09,5.0487,5.0981,4.8412,4.8412,113726,0
2008-12-10,4.9202,5.0289,4.6634,4.8708,51222,0
2008-12-11,4.7918,5.0783,4.3966,4.3966,55207,0
2008-12-12,4.2484,5.1376,4.2484,5.0586,65315,0
2008-12-15,5.1178,5.1178,4.4658,4.5349,58882,0
2008-12-16,4.6535,5.5032,4.4954,5.4044,140500,0
2008-12-17,5.3253,5.6612,5.0783,5.5427,91460,0
2008-12-18,5.5526,5.602,5.0981,5.2463,47622,0
2008-12-19,5.4538,5.6514,5.1969,5.3945,248697,0
2008-12-22,5.434,5.4439,5.019,5.4439,63288,0
2008-12-23,5.4439,5.5328,5.3056,5.3747,30790,0
2008-12-24,5.355,5.4933,5.2957,5.4735,14707,0
2008-12-26,5.4538,5.9082,5.3648,5.8984,41592,0
2008-12-29,5.8588,5.8885,5.4439,5.5032,47472,0
2008-12-30,5.6118,5.7798,5.5328,5.6711,61441,0
2008-12-31,5.7008,6.669,5.4834,6.5307,122552,0
2009-01-02,6.5406,6.6591,6.1651,6.2738,70723,0
2009-01-05,6.2837,6.2837,5.5032,5.9082,71243,0
2009-01-06,5.9675,6.3034,5.8292,6.2343,67513,0
2009-01-07,6.1256,6.2145,5.8391,5.9675,40051,0
2009-01-08,5.9873,6.4516,5.9675,6.4418,47308,0
2009-01-09,6.422,6.422,5.8193,5.8391,51638,0
2009-01-12,5.681,5.681,5.0882,5.3154,78866,0
2009-01-13,5.2759,5.2957,5.0586,5.1376,35635,0
2009-01-14,5.0487,5.187,4.94,4.94,54044,0
2009-01-15,4.8017,4.8906,4.3966,4.4559,204718,0
2009-01-16,4.5053,4.5547,4.2484,4.3472,87137,0
2009-01-20,4.2682,4.4164,3.952,3.952,73832,0
2009-01-21,4.0508,4.5349,3.952,4.4756,102768,0
2009-01-22,4.3472,4.446,4.1694,4.1792,36427,0
2009-01-23,4.0903,4.5942,4.0508,4.4164,62768,0
2009-01-26,4.4361,4.7918,4.3472,4.6041,52669,0
2009-01-27,4.614,4.9894,4.5744,4.8214,54899,0
2009-01-28,4.9499,5.3747,4.9499,5.2858,39389,0
2009-01-29,5.2759,5.2858,4.5547,4.6831,25609,0
2009-01-30,4.7424,4.8116,4.446,4.6634,63717,0
2009-02-02,4.5843,5.0092,4.5053,4.9894,37890,0
2009-02-03,5.0388,5.3352,4.8511,5.2265,55336,0
2009-02-04,5.2166,5.2858,4.6041,4.7325,44050,0
2009-02-05,4.693,5.108,4.5744,4.8412,35413,0
2009-02-06,4.8116,5.4044,4.7325,5.2562,40565,0
2009-02-09,5.1969,5.355,5.108,5.2957,23874,0
2009-02-10,5.3846,5.3945,4.7424,4.7918,53507,0
2009-02-11,4.8116,5.1178,4.7029,4.772,31190,0
2009-02-12,4.693,4.8214,4.4954,4.7819,39131,0
2009-02-13,4.8017,5.1672,4.7523,5.0981,19365,0
2009-02-17,4.8116,4.861,4.5843,4.6732,41608,0
2009-02-18,4.7226,4.9301,4.6041,4.6041,36814,0
2009-02-19,4.7029,4.9104,4.6436,4.6634,20812,0
2009-02-20,4.5646,4.8116,4.5152,4.5744,44005,0
2009-02-23,4.6238,4.6238,4.1298,4.2286,38603,0
2009-02-24,4.3077,4.8116,4.12,4.8017,58771,0
2009-02-25,4.772,4.772,4.3966,4.4954,47779,0
2009-02-26,4.5547,4.8214,4.4361,4.446,64020,0
2009-02-27,4.367,4.7029,4.2286,4.5448,51425,0
2009-03-02,4.446,4.5744,4.0014,4.199,53200,0
2009-03-03,4.278,4.278,4.0014,4.0409,49116,0
2009-03-04,4.1397,4.2089,3.9619,4.1792,46766,0
2009-03-05,4.0508,4.12,3.952,3.9718,66914,0
2009-03-06,4.031,4.2286,3.952,4.0804,55196,0
2009-03-09,4.031,4.2188,3.8137,3.8236,113075,0
2009-03-10,3.952,4.6535,3.952,4.6238,68258,0
2009-03-11,4.6238,4.693,4.1891,4.278,105579,0
2009-03-12,4.2583,4.5448,3.952,4.3373,342453,0
2009-03-13,4.367,4.5646,4.1496,4.2089,87003,0
2009-03-16,4.278,4.4658,3.9718,4.0508,32668,0
2009-03-17,3.9915,4.2879,3.9619,4.2682,72628,0
2009-03-18,4.2484,4.5349,4.1891,4.5349,33821,0
2009-03-19,4.5547,4.7226,4.4855,4.7226,31507,0
2009-03-20,4.7819,4.94,4.1101,4.1101,123778,0
2009-03-23,4.2879,4.9301,4.2286,4.9104,75591,0
2009-03-24,4.9301,4.9795,4.5349,4.6238,135021,0
2009-03-25,4.693,4.94,4.3966,4.7424,68093,0
2009-03-26,4.861,5.3056,4.7819,5.1475,158599,0
2009-03-27,5.1277,5.1277,4.6238,4.6337,45650,0
2009-03-30,4.4559,4.6634,4.2682,4.5349,49026,0
2009-03-31,4.5942,5.0092,4.4262,4.8313,60046,0
2009-04-01,4.7128,4.8313,4.5744,4.8116,48253,0
2009-04-02,5.0092,5.3352,5.0092,5.3056,99400,0
2009-04-03,5.3056,5.3945,5.1475,5.3154,62050,0
2009-04-06,5.2166,5.2265,4.9598,5.1178,39993,0
2009-04-07,4.9795,5.0388,4.861,4.8708,56342,0
2009-04-08,4.94,5.2463,4.9301,5.2463,35238,0
2009-04-09,5.3253,5.5526,5.1574,5.5526,76764,0
2009-04-13,5.434,5.6118,5.3846,5.5427,26223,0
2009-04-14,5.3945,5.5723,5.3945,5.5526,62316,0
2009-04-15,5.4933,5.6118,5.4538,5.5624,17101,0
2009-04-16,5.5427,5.9576,5.5032,5.9576,41525,0
2009-04-17,5.9873,5.9873,5.7897,5.9181,43675,0
2009-04-20,5.7403,5.9082,5.3846,5.3846,40890,0
2009-04-21,5.3648,5.5921,5.3253,5.513,75497,0
2009-04-22,5.3945,5.5921,5.3451,5.4538,27783,0
2009-04-23,5.4636,5.4636,5.2364,5.3451,31120,0
2009-04-24,5.4142,5.4933,5.266,5.3352,60372,0
2009-04-27,5.2364,5.3945,5.1376,5.2166,44415,0
2009-04-28,5.1475,5.3747,5.1475,5.2759,17325,0
2009-04-29,5.3253,5.513,5.2562,5.355,30271,0
2009-04-30,5.4142,5.5822,5.2759,5.3056,51785,0
2009-05-01,5.2957,5.513,5.2957,5.434,34314,0
2009-05-04,5.4834,5.6909,5.434,5.681,50943,0
2009-05-05,5.6316,6.3133,5.513,6.2442,180379,0
2009-05-06,5.928,6.1948,5.8984,6.0169,135144,0
2009-05-07,6.1256,6.1454,5.7008,5.8292,91232,0
2009-05-08,5.9478,6.175,5.8687,6.175,66957,0
2009-05-11,5.9675,6.343,5.681,5.7699,75925,0
2009-05-12,5.8094,6.1256,5.6316,5.8786,36317,0
2009-05-13,5.7502,5.7798,5.4241,5.4538,37343,0
2009-05-14,5.5032,5.7798,5.4142,5.681,38923,0
2009-05-15,5.7106,5.8193,5.4241,5.4834,38183,0
2009-05-18,5.5723,6.0762,5.4241,6.0663,122123,0
2009-05-19,5.9972,6.175,5.7205,5.8193,46390,0
2009-05-20,5.9082,6.2244,5.76,5.9576,63305,0
2009-05-21,5.8292,5.928,5.6316,5.8391,28752,0
2009-05-22,5.8786,6.0466,5.7798,5.9478,26654,0
2009-05-26,5.9774,6.3726,5.9774,6.3528,52040,0
2009-05-27,6.2837,6.4516,5.928,5.9675,25903,0
2009-05-28,6.0268,6.0268,5.3747,5.5427,161096,0
2009-05-29,5.5328,5.5328,5.019,5.3747,219959,0
2009-06-01,5.4834,5.9478,5.4834,5.9478,105607,0
2009-06-02,5.928,6.4516,5.8786,6.4121,115219,0
2009-06-03,6.3133,6.6097,6.2046,6.6097,39715,0
2009-06-04,6.5998,7.1828,6.5406,7.0444,102041,0
2009-06-05,7.0148,7.163,6.7184,6.9852,65873,0
2009-06-08,6.9259,7.0148,6.8073,6.9358,42479,0
2009-06-09,6.9753,7.0148,5.9972,6.0663,141953,0
2009-06-10,6.1651,6.422,5.7106,6.4022,81859,0
2009-06-11,6.4121,6.8172,6.175,6.6097,41133,0
2009-06-12,6.5504,6.837,6.5504,6.837,28027,0
2009-06-15,6.7876,6.7876,5.9379,6.2738,51346,0
2009-06-16,6.343,6.5998,6.2837,6.4615,44519,0
2009-06-17,6.4813,7.0148,6.4615,6.9061,110700,0
2009-06-18,6.8666,6.9259,6.6888,6.8073,29927,0
2009-06-19,6.9852,6.9852,6.7876,6.8864,103421,0
2009-06-22,6.8271,6.8271,6.5208,6.5801,140815,0
2009-06-23,6.6295,6.6591,6.3528,6.4022,54828,0
2009-06-24,6.4714,6.8172,6.3331,6.4813,41073,0
2009-06-25,6.422,6.8864,6.2936,6.8172,48670,0
2009-06-26,6.748,7.2124,6.5406,7.1136,636715,0
2009-06-29,7.1136,7.1136,6.8567,6.9753,72674,0
2009-06-30,7.0049,7.1432,6.8765,7.1334,83238,0
2009-07-01,7.1828,7.41,6.9061,7.2223,105616,0
2009-07-02,7.0741,7.1432,6.5307,6.7678,85526,0
2009-07-06,6.7777,7.1926,6.7777,7.0346,47380,0
2009-07-07,7.0148,7.084,6.6295,6.6492,46425,0
2009-07-08,6.7184,6.9061,6.5307,6.6986,46076,0
2009-07-09,6.748,6.748,6.3726,6.4714,39838,0
2009-07-10,6.4319,6.9654,6.343,6.8567,66648,0
2009-07-13,6.8864,7.1235,6.7085,6.8962,69882,0
2009-07-14,6.9061,7.163,6.6492,6.8962,52261,0
2009-07-15,7.0247,7.0741,6.8962,6.9259,56188,0
2009-07-16,6.916,7.163,6.916,7.163,25463,0
2009-07-17,7.1828,7.3013,6.8962,6.9259,106053,0
2009-07-20,7.0049,7.0642,6.8172,7.0247,33932,0
2009-07-21,7.0741,7.2618,6.9753,7.1235,38472,0
2009-07-22,7.0444,7.2124,6.916,7.0346,47406,0
2009-07-23,7.0049,7.2618,6.916,7.0247,110595,0
2009-07-24,6.9358,7.1334,6.7579,7.084,31396,0
2009-07-27,6.9753,7.084,6.8271,7.0543,30462,0
2009-07-28,6.9852,7.3705,6.9852,7.3606,162467,0
2009-07-29,7.2914,7.3902,7.1926,7.2322,38028,0
2009-07-30,7.3804,7.5582,7.0148,7.4792,78057,0
2009-07-31,7.41,7.8744,7.3408,7.7953,59106,0
2009-08-03,7.8744,7.8744,7.2519,7.4594,118444,0
2009-08-04,7.4199,7.7854,7.2124,7.5384,100035,0
2009-08-05,7.4792,7.5681,7.0543,7.2025,48500,0
2009-08-06,7.2914,7.657,7.1729,7.2914,36240,0
2009-08-07,7.4693,7.6965,7.1037,7.2914,117055,0
2009-08-10,7.2025,7.657,7.0543,7.1334,80470,0
2009-08-11,7.0938,7.4792,6.9852,7.2717,79581,0
2009-08-12,7.2717,7.5187,7.2223,7.331,67782,0
2009-08-13,7.3705,7.5384,7.1926,7.5286,34753,0
2009-08-14,7.4989,7.5878,7.2025,7.3606,48500,0
2009-08-17,7.2025,7.3112,7.084,7.1037,52540,0
2009-08-18,7.1432,7.3606,7.084,7.331,67239,0
2009-08-19,7.2124,7.4199,7.1235,7.3902,31314,0
2009-08-20,7.3408,7.5681,7.2025,7.5483,48147,0
2009-08-21,7.6175,7.6669,7.3013,7.4001,102380,0
2009-08-24,7.4495,7.6471,7.084,7.3112,73011,0
2009-08-25,7.3013,7.3606,7.163,7.3013,32871,0
2009-08-26,7.2717,7.3408,7.1235,7.2717,58679,0
2009-08-27,7.2618,7.3112,7.1136,7.2519,20621,0
2009-08-28,7.3211,7.4594,7.1037,7.2322,37445,0
2009-08-31,7.163,7.41,6.9654,7.2618,80289,0
2009-09-01,7.1729,7.4495,6.8172,6.9456,56007,0
2009-09-02,6.9358,7.1334,6.7974,6.837,55151,0
2009-09-03,6.8765,6.8962,6.7283,6.8666,31749,0
2009-09-04,6.8666,7.0444,6.7184,7.0346,57905,0
2009-09-08,7.0543,7.3013,6.7678,7.0148,36022,0
2009-09-09,7.0148,7.1136,6.8765,7.0642,36740,0
2009-09-10,7.0741,7.1136,6.7678,7.0938,59363,0
2009-09-11,6.9852,7.084,6.7974,6.8765,30824,0
2009-09-14,6.8172,7.0247,6.7876,6.9358,27874,0
2009-09-15,6.8962,7.0346,6.7876,6.9555,31899,0
2009-09-16,6.9654,7.2322,6.9654,7.1432,78634,0
2009-09-17,7.242,7.3112,6.995,7.1828,65354,0
2009-09-18,7.163,7.2717,7.0444,7.2618,143126,0
2009-09-21,7.1531,7.3507,7.0741,7.3013,145829,0
2009-09-22,7.3606,7.4001,7.1334,7.1828,38132,0
2009-09-23,7.2025,7.3112,7.084,7.0938,24215,0
2009-09-24,7.0444,7.1037,6.7184,7.0049,87193,0
2009-09-25,6.9555,7.3112,6.9555,7.2519,51032,0
2009-09-28,7.2914,7.657,7.2124,7.6175,86071,0
2009-09-29,7.4199,7.8348,7.4199,7.6076,47698,0
2009-09-30,7.5582,7.7459,7.1432,7.6274,112933,0
2009-10-01,7.5878,7.5878,7.0741,7.1531,50911,0
2009-10-02,7.0346,7.3112,7.0346,7.0346,35191,0
2009-10-05,7.1334,7.2618,6.995,7.084,49880,0
2009-10-06,7.1334,7.4594,6.9259,7.4594,65163,0
2009-10-07,7.4594,7.5483,7.3606,7.4199,37614,0
2009-10-08,7.5286,7.6965,7.3902,7.4001,56624,0
2009-10-09,7.4199,7.6965,7.331,7.6669,55674,0
2009-10-12,7.6669,7.6965,7.5088,7.6372,15754,0
2009-10-13,7.6076,7.7854,7.5582,7.7262,29425,0
2009-10-14,7.7854,7.8151,7.5384,7.7558,67588,0
2009-10-15,7.6471,7.983,7.5187,7.9238,95392,0
2009-10-16,7.8546,8.0324,7.489,7.5681,280758,0
2009-10-19,7.6274,7.736,7.5286,7.5384,78149,0
2009-10-20,7.736,7.736,6.422,7.0543,546560,0
2009-10-21,7.0444,7.2124,6.9358,7.0148,159559,0
2009-10-22,7.0148,7.1926,6.7876,7.1531,126556,0
2009-10-23,7.1926,7.2124,6.8172,6.8962,54874,0
2009-10-26,6.8864,7.0346,6.7876,6.9753,83174,0
2009-10-27,6.9852,7.163,6.9061,6.9061,36531,0
2009-10-28,6.8864,6.9456,6.6295,6.7579,41183,0
2009-10-29,6.837,7.0741,6.7876,6.8864,59501,0
2009-10-30,6.8172,6.8271,6.5603,6.7382,58743,0
2009-11-02,6.7876,6.9555,6.4319,6.669,68266,0
2009-11-03,6.6097,6.7974,6.422,6.6986,36605,0
2009-11-04,6.9753,7.9633,6.9753,7.6274,262332,0
2009-11-05,7.7064,7.8151,7.4594,7.736,51453,0
2009-11-06,7.657,7.7854,7.4989,7.578,35325,0
2009-11-09,7.7064,7.9336,7.6866,7.7459,79873,0
2009-11-10,7.7064,8.1016,7.6274,7.6372,86296,0
2009-11-11,7.7657,7.8744,7.6175,7.7459,49517,0
2009-11-12,7.7657,7.8546,7.4594,7.4594,54407,0
2009-11-13,7.4792,7.9534,7.4495,7.8645,47510,0
2009-11-16,7.904,8.1411,7.7163,8.0324,54888,0
2009-11-17,7.9929,8.6055,7.5384,7.8151,223265,0
2009-11-18,7.8348,8.0917,7.657,8.0127,86504,0
2009-11-19,7.736,8.072,7.657,7.9435,93781,0
2009-11-20,7.8842,8.151,7.7854,8.0522,88037,0
2009-11-23,8.151,8.5363,8.0226,8.3881,73256,0
2009-11-24,8.1708,8.477,8.1708,8.3782,40136,0
2009-11-25,8.4375,8.5363,8.0127,8.2004,36469,0
2009-11-27,7.8447,8.1411,7.8447,8.0324,28830,0
2009-11-30,7.9929,8.1905,7.7953,8.1016,84884,0
2009-12-01,8.23,8.3486,8.0423,8.1708,37735,0
2009-12-02,8.2004,8.3585,8.0917,8.2893,35770,0
2009-12-03,8.3486,8.3486,8.0522,8.0621,66664,0
2009-12-04,8.2597,8.8031,8.2399,8.7833,72568,0
2009-12-07,8.7537,9.4749,8.7142,9.3662,120104,0
2009-12-08,9.2971,9.564,9.139,9.1686,101506,0
2009-12-09,9.1983,9.3761,9.0698,9.1588,42931,0
2009-12-10,9.2378,9.3959,8.6944,8.8327,170808,0
2009-12-11,8.8722,9.0402,8.566,8.9019,87624,0
2009-12-14,9.0204,9.218,8.8031,8.971,93725,0
2009-12-15,8.9414,9.1192,8.813,8.8228,62793,0
2009-12-16,8.9216,9.1291,8.724,8.9118,79967,0
2009-12-17,8.8525,9.0995,8.724,8.7339,82651,0
2009-12-18,8.8031,9.1291,8.5561,8.7734,289963,0
2009-12-21,8.813,9.1884,8.6252,8.8624,77449,0
2009-12-22,8.9118,8.9118,8.6055,8.8426,67236,0
2009-12-23,8.9019,9.2576,8.724,9.1884,85504,0
2009-12-24,9.2576,9.2576,9.0007,9.1884,37653,0
2009-12-28,9.2082,9.4354,9.1489,9.2378,73567,0
2009-12-29,9.2971,9.4156,9.139,9.2872,80335,0
2009-12-30,9.2576,9.3168,9.0501,9.2773,75963,0
2009-12-31,9.2971,9.465,9.1588,9.1884,62334,0
2010-01-04,9.3366,9.4156,9.0204,9.4156,84922,0
2010-01-05,9.4255,9.4552,9.1291,9.2279,78078,0
2010-01-06,9.2378,9.3267,9.06,9.1588,112008,0
2010-01-07,9.1884,9.505,9.0402,9.3366,63814,0
2010-01-08,9.2971,9.831,9.2971,9.801,79693,0
2010-01-11,9.85,9.88,9.514,9.574,47033,0
2010-01-12,9.4552,9.584,9.1291,9.2378,69684,0
2010-01-13,9.2576,9.4848,9.139,9.307,57152,0
2010-01-14,9.2872,9.791,9.2773,9.386,37993,0
2010-01-15,9.4354,9.4749,9.0204,9.1884,91145,0
2010-01-19,9.1884,9.4453,9.1884,9.3761,33377,0
2010-01-20,9.2576,9.3959,8.8624,9.0896,59334,0
2010-01-21,9.2279,9.2279,8.6154,8.6944,92647,0
2010-01-22,8.6944,8.9315,8.4869,8.7537,56437,0
2010-01-25,8.8327,9.218,8.813,9.0106,86565,0
2010-01-26,8.9414,8.9908,8.8327,8.8821,30092,0
2010-01-27,8.7932,9.0303,8.7636,8.8722,32170,0
2010-01-28,8.9216,9.0007,8.5363,8.5363,50193,0
2010-01-29,8.6252,8.8228,8.4672,8.5561,51848,0
2010-02-01,8.5956,8.7438,8.398,8.5758,43474,0
2010-02-02,8.5561,8.5758,8.2893,8.4375,57901,0
2010-02-03,8.3881,8.5758,8.2202,8.2696,58505,0
2010-02-04,8.2202,8.3091,7.8842,7.9732,75687,0
2010-02-05,7.9732,8.2992,7.904,8.2794,58694,0
2010-02-08,8.2498,8.319,8.1016,8.2399,58028,0
2010-02-09,8.3387,8.9908,8.3387,8.6549,85480,0
2010-02-10,8.5956,9.1291,8.5956,8.9908,85555,0
2010-02-11,8.9809,9.524,8.8821,9.524,98889,0
2010-02-12,9.4156,9.4156,9.1686,9.386,71401,0
2010-02-16,9.4749,9.584,9.2773,9.386,30448,0
2010-02-17,9.386,9.653,9.2082,9.514,49396,0
2010-02-18,9.534,9.781,9.534,9.663,64186,0
2010-02-19,9.653,9.682,9.3465,9.4255,67664,0
2010-02-22,9.514,9.514,9.06,9.1884,59060,0
2010-02-23,9.139,9.3168,8.7932,8.971,71828,0
2010-02-24,8.9809,9.1489,8.892,9.0797,86884,0
2010-02-25,8.9118,9.3564,8.9118,9.3267,44839,0
2010-02-26,9.307,9.4058,9.0106,9.3959,86453,0
2010-03-01,9.4453,9.732,9.4058,9.4848,71229,0
2010-03-02,9.4354,9.85,9.3168,9.85,55728,0
2010-03-03,9.85,10.226,9.643,9.959,65449,0
2010-03-04,9.999,10.374,9.801,10.157,78676,0
2010-03-05,10.186,10.335,10.078,10.107,71060,0
2010-03-08,10.028,10.157,9.88,10.038,66223,0
2010-03-09,10.058,10.315,9.979,10.236,65164,0
2010-03-10,9.949,12.192,9.949,12.024,443314,0
2010-03-11,12.093,12.093,11.303,11.826,169190,0
2010-03-12,11.866,11.965,11.579,11.658,99177,0
2010-03-15,11.629,11.737,11.362,11.51,124222,0
2010-03-16,11.599,11.658,11.313,11.649,62657,0
2010-03-17,11.718,12.785,11.599,12.656,145749,0
2010-03-18,12.735,13.289,12.469,13.131,236038,0
2010-03-19,13.239,13.328,12.617,12.824,200663,0
2010-03-22,12.745,13.417,12.646,13.368,117418,0
2010-03-23,13.457,14.069,13.457,13.951,167407,0
2010-03-24,13.951,13.96,13.496,13.664,132836,0
2010-03-25,13.812,14.03,13.378,13.417,69374,0
2010-03-26,13.526,13.773,13.378,13.397,72805,0
2010-03-29,13.407,13.802,13.407,13.625,50942,0
2010-03-30,13.605,13.911,13.466,13.822,170668,0
2010-03-31,13.704,14.138,13.605,13.644,110102,0
2010-04-01,13.684,14.059,13.476,13.654,54315,0
2010-04-05,13.644,14.089,13.447,14.089,103701,0
2010-04-06,13.901,14.188,13.901,14.04,94570,0
2010-04-07,13.921,14.227,13.595,14.069,86701,0
2010-04-08,13.96,13.98,13.625,13.881,69002,0
2010-04-09,13.822,13.901,13.437,13.625,88607,0
2010-04-12,13.585,14.02,13.536,13.852,53465,0
2010-04-13,13.802,14.287,13.704,14.217,102150,0
2010-04-14,14.356,14.988,14.336,14.909,178334,0
2010-04-15,14.85,15.136,14.85,14.958,70478,0
2010-04-16,14.948,15.087,14.534,14.781,79385,0
2010-04-19,14.632,14.978,14.464,14.771,64517,0
2010-04-20,14.8,15.087,14.593,14.929,54915,0
2010-04-21,15.028,15.028,14.682,14.909,44403,0
2010-04-22,14.781,14.958,14.504,14.781,105006,0
2010-04-23,14.751,15.778,14.751,15.749,118764,0
2010-04-26,15.808,16.045,15.205,15.442,89455,0
2010-04-27,15.442,15.749,15.116,15.166,107873,0
2010-04-28,15.205,15.591,15.116,15.344,34353,0
2010-04-29,15.383,15.848,15.334,15.848,88074,0
2010-04-30,15.867,15.907,14.939,14.939,78653,0
2010-05-03,15.018,15.759,14.721,15.739,101302,0
2010-05-04,15.393,15.699,14.82,15.136,69421,0
2010-05-05,14.978,15.087,14.267,14.346,93782,0
2010-05-06,14.316,14.514,12.103,13.022,264611,0
2010-05-07,13.091,13.229,12.162,12.37,134102,0
2010-05-10,13.022,13.486,12.37,12.982,264016,0
2010-05-11,12.814,13.575,12.656,13.368,118972,0
2010-05-12,13.447,13.901,13.249,13.802,109120,0
2010-05-13,13.793,13.951,13.447,13.733,97253,0
2010-05-14,13.575,13.704,12.844,13.338,91529,0
2010-05-17,13.397,13.625,12.844,13.259,155523,0
2010-05-18,13.486,13.615,12.963,13.061,141924,0
2010-05-19,12.972,13.061,12.399,12.716,137891,0
2010-05-20,12.291,12.538,11.431,11.757,376340,0
2010-05-21,11.52,12.597,11.263,12.192,211830,0
2010-05-24,12.222,12.271,11.797,11.856,124620,0
2010-05-25,11.688,11.767,11.204,11.688,137400,0
2010-05-26,11.826,12.073,11.579,11.629,105348,0
2010-05-27,11.994,12.587,11.807,12.587,118074,0
2010-05-28,12.548,12.716,11.856,12.054,132969,0
2010-06-01,11.905,12.202,11.402,11.402,183823,0
2010-06-02,11.451,11.856,10.888,11.589,207622,0
2010-06-03,11.599,12.083,11.599,12.073,116539,0
2010-06-04,11.629,11.905,11.056,11.135,151575,0
2010-06-07,11.214,11.332,10.917,11.036,119088,0
2010-06-08,11.135,11.323,10.74,10.977,105956,0
2010-06-09,11.145,11.56,10.937,11.095,95332,0
2010-06-10,11.362,11.649,11.293,11.609,117005,0
2010-06-11,11.441,11.896,11.421,11.846,99736,0
2010-06-14,12.024,12.32,11.728,11.807,152244,0
2010-06-15,11.975,12.409,11.668,12.261,109703,0
2010-06-16,12.182,12.38,11.915,12.241,108809,0
2010-06-17,12.35,12.35,11.955,12.093,38919,0
2010-06-18,12.192,12.488,12.024,12.202,100182,0
2010-06-21,12.449,12.716,11.629,12.222,75676,0
2010-06-22,12.311,12.518,11.925,11.925,79581,0
2010-06-23,11.896,12.083,11.619,11.905,64355,0
2010-06-24,11.767,12.162,11.53,11.56,80526,0
2010-06-25,11.668,12.202,11.362,11.846,661422,0
2010-06-28,12.014,13.061,11.747,12.676,251067,0
2010-06-29,12.498,12.617,12.202,12.409,143775,0
2010-06-30,12.449,12.716,12.143,12.34,134276,0
2010-07-01,12.439,12.439,11.836,12.261,105369,0
2010-07-02,12.409,12.439,11.975,12.301,82732,0
2010-07-06,12.567,12.795,12.133,12.182,95028,0
2010-07-07,12.271,12.755,12.241,12.735,93148,0
2010-07-08,12.844,13.348,12.805,13.289,119246,0
2010-07-09,13.299,13.822,13.299,13.684,80454,0
2010-07-12,13.684,14.02,13.397,13.417,57536,0
2010-07-13,13.684,14.346,13.684,14.198,173336,0
2010-07-14,13.941,14.306,13.18,13.753,111800,0
2010-07-15,13.733,13.733,13.061,13.289,100453,0
2010-07-16,13.18,13.229,12.775,12.834,143104,0
2010-07-19,12.785,13.259,12.666,13.239,122652,0
2010-07-20,13.032,13.615,12.923,13.575,94780,0
2010-07-21,13.644,13.951,13.2,13.259,83709,0
2010-07-22,13.526,14.514,13.506,14.385,246848,0
2010-07-23,14.445,15.136,13.733,15.067,267291,0
2010-07-26,15.235,15.68,14.86,15.354,155571,0
2010-07-27,15.413,15.66,15.235,15.531,135227,0
2010-07-28,15.442,15.472,15.047,15.166,97547,0
2010-07-29,15.403,15.403,14.622,15.205,111600,0
2010-07-30,14.939,15.61,14.445,15.551,221867,0
2010-08-02,15.808,16.055,15.689,15.699,148436,0
2010-08-03,15.571,16.154,15.334,15.591,90323,0
2010-08-04,15.719,15.867,15.275,15.502,105231,0
2010-08-05,15.314,15.709,15.195,15.195,71055,0
2010-08-06,15.037,15.808,14.82,15.709,120191,0
2010-08-09,15.887,15.976,15.551,15.739,89446,0
2010-08-10,15.472,15.571,14.899,15.235,82163,0
2010-08-11,14.8,15.522,13.941,14.178,168757,0
2010-08-12,13.832,14.316,13.713,13.802,83188,0
2010-08-13,13.783,13.783,13.289,13.348,102285,0
2010-08-16,13.229,14.069,13.229,13.783,116796,0
2010-08-17,14,14.207,13.644,13.931,73274,0
2010-08-18,13.951,14.346,13.723,14.049,59962,0
2010-08-19,13.941,14.109,13.279,13.358,116196,0
2010-08-20,13.239,13.447,12.903,13.358,87779,0
2010-08-23,13.506,14.267,13.071,13.121,64406,0
2010-08-24,12.903,13.328,12.35,13.022,110854,0
2010-08-25,12.844,13.486,12.814,13.318,79969,0
2010-08-26,13.358,13.417,12.943,12.992,41462,0
2010-08-27,13.21,13.644,12.854,13.565,64111,0
2010-08-30,13.496,13.773,13.21,13.269,79621,0
2010-08-31,13.229,13.486,13.131,13.299,75547,0
2010-09-01,13.625,14.128,13.625,14.01,151531,0
2010-09-02,13.941,14.069,13.654,13.97,70665,0
2010-09-03,14.079,14.445,13.97,14.366,137567,0
2010-09-07,14.336,14.336,13.812,13.881,44933,0
2010-09-08,13.96,14.306,13.96,14.069,66044,0
2010-09-09,14.306,14.306,13.723,13.98,46169,0
2010-09-10,14,14.207,13.615,13.723,62020,0
2010-09-13,13.911,14.158,13.694,13.98,74016,0
2010-09-14,13.97,14.138,13.733,13.783,51869,0
2010-09-15,13.704,14.049,13.625,13.891,44087,0
2010-09-16,13.822,14.049,13.575,13.743,41733,0
2010-09-17,13.951,14.069,13.595,13.723,126182,0
2010-09-20,13.773,14.217,13.615,14.168,87591,0
2010-09-21,14.03,14.435,13.901,14.099,67369,0
2010-09-22,14.04,14.178,13.684,14.01,57716,0
2010-09-23,13.842,14.148,13.516,13.625,53741,0
2010-09-24,13.812,14.287,13.694,14.257,68911,0
2010-09-27,14.217,14.217,13.931,13.951,28750,0
2010-09-28,14.03,14.247,13.733,14.138,131381,0
2010-09-29,14.049,14.326,13.941,14.158,50714,0
2010-09-30,14.316,14.622,14.227,14.435,151232,0
2010-10-01,14.553,14.79,14.474,14.613,129816,0
2010-10-04,14.603,15.067,14.603,14.82,159168,0
2010-10-05,15.107,15.354,14.84,15.265,126844,0
2010-10-06,15.166,15.442,14.771,15.067,135928,0
2010-10-07,15.245,15.403,14.929,15.126,52851,0
2010-10-08,15.107,15.433,14.968,15.107,93194,0
2010-10-11,15.087,15.541,15.067,15.195,70582,0
2010-10-12,15.146,15.363,14.929,15.205,88670,0
2010-10-13,15.314,15.927,15.215,15.808,148464,0
2010-10-14,15.769,16.223,15.729,15.897,111531,0
2010-10-15,16.095,16.193,15.709,15.798,120626,0
2010-10-18,15.838,16.263,15.769,15.907,105935,0
2010-10-19,15.808,16.025,15.354,15.502,80617,0
2010-10-20,15.64,15.986,15.601,15.709,50558,0
2010-10-21,15.828,16.025,15.383,15.887,75189,0
2010-10-22,16.796,19.177,16.796,18.495,610233,0
2010-10-25,18.723,19.266,18.505,18.831,188856,0
2010-10-26,18.673,19.157,18.347,18.673,116227,0
2010-10-27,18.555,18.742,17.952,18.15,127573,0
2010-10-28,18.377,18.377,17.794,18.021,172821,0
2010-10-29,17.88,17.98,17.52,17.66,110015,0
2010-11-01,17.735,18.248,17.142,17.32,146058,0
2010-11-02,17.389,17.824,17.063,17.784,171346,0
2010-11-03,17.853,18.574,17.735,18.397,187821,0
2010-11-04,18.476,19.068,18.397,18.663,217598,0
2010-11-05,18.653,18.703,17.893,18.14,108418,0
2010-11-08,18.327,18.772,17.972,18.14,241564,0
2010-11-09,18.13,18.347,16.836,17.112,333039,0
2010-11-10,17.201,17.922,16.707,17.843,165758,0
2010-11-11,17.626,17.656,17.013,17.409,62301,0
2010-11-12,17.181,17.359,16.648,16.915,93123,0
2010-11-15,16.954,17.112,16.549,16.737,154983,0
2010-11-16,16.608,16.638,16.055,16.203,110323,0
2010-11-17,16.282,16.519,15.907,16.144,126840,0
2010-11-18,16.312,16.994,16.302,16.885,140489,0
2010-11-19,16.905,17.152,16.49,16.895,93216,0
2010-11-22,16.717,17.32,16.589,16.964,61028,0
2010-11-23,16.766,16.964,16.549,16.855,108832,0
2010-11-24,17.112,17.715,17.033,17.586,81590,0
2010-11-26,17.409,17.428,16.954,17.004,72879,0
2010-11-29,16.885,17.053,16.243,16.964,137962,0
2010-11-30,16.796,16.806,16.203,16.579,142565,0
2010-12-01,16.994,17.231,16.628,16.717,152212,0
2010-12-02,16.687,17.171,16.539,16.934,111167,0
2010-12-03,16.707,17.29,16.608,17.221,85169,0
2010-12-06,17.26,17.488,17.043,17.083,72333,0
2010-12-07,17.379,17.379,16.994,17.043,74009,0
2010-12-08,17.162,17.833,17.073,17.32,171651,0
2010-12-09,17.478,17.636,17.122,17.142,122886,0
2010-12-10,17.231,17.28,16.598,16.757,166434,0
2010-12-13,16.796,17.171,16.272,16.816,128677,0
2010-12-14,16.944,17.162,16.687,16.786,94421,0
2010-12-15,16.707,17.043,16.49,16.677,88138,0
2010-12-16,16.677,17.013,16.648,16.974,132236,0
2010-12-17,16.697,16.865,16.085,16.638,244433,0
2010-12-20,16.727,16.984,16.598,16.648,130434,0
2010-12-21,16.796,16.796,16.618,16.687,88658,0
2010-12-22,16.648,16.697,16.371,16.49,97649,0
2010-12-23,16.46,16.658,16.144,16.243,59243,0
2010-12-27,16.272,16.391,15.927,16.312,46337,0
2010-12-28,16.292,16.391,15.828,16.006,56513,0
2010-12-29,16.006,16.164,15.917,16.025,53310,0
2010-12-30,15.956,16.154,15.867,15.976,69215,0
2010-12-31,15.95,16.29,15.95,16.2,134078,0
2011-01-03,16.411,16.895,16.233,16.371,248043,0
2011-01-04,16.49,16.49,15.66,15.828,185352,0
2011-01-05,15.759,16.213,15.67,16.085,182909,0
2011-01-06,16.085,16.085,15.028,15.442,248751,0
2011-01-07,15.502,15.502,14.415,14.889,219081,0
2011-01-10,14.889,15.442,14.741,15.275,97519,0
2011-01-11,15.354,15.512,15.265,15.344,66898,0
2011-01-12,15.531,15.581,15.235,15.324,60254,0
2011-01-13,15.255,15.502,15.087,15.186,80888,0
2011-01-14,15.186,15.186,14.86,14.968,88762,0
2011-01-18,14.948,15.186,14.82,15.186,108664,0
2011-01-19,15.215,15.699,14.919,15.077,122420,0
2011-01-20,14.899,14.978,14.504,14.603,136059,0
2011-01-21,14.781,14.85,14.356,14.435,66157,0
2011-01-24,14.484,14.869,14.395,14.514,78841,0
2011-01-25,14.454,14.86,14.425,14.8,80913,0
2011-01-26,15.047,15.304,14.761,15.057,78408,0
2011-01-27,15.087,15.087,14.761,14.82,64166,0
2011-01-28,14.82,14.939,14.326,14.385,90102,0
2011-01-31,14.56,14.68,14.24,14.55,114067,0
2011-02-01,14.672,15.354,14.603,15.136,93248,0
2011-02-02,15.008,15.383,14.86,15.334,96225,0
2011-02-03,15.265,15.699,15.047,15.699,97872,0
2011-02-04,15.65,15.818,15.284,15.709,77673,0
2011-02-07,15.769,16.035,15.709,15.857,71013,0
2011-02-08,15.838,16.006,15.769,15.996,37373,0
2011-02-09,15.966,16.203,15.808,16.035,130248,0
2011-02-10,15.917,16.292,15.778,16.055,81522,0
2011-02-11,15.936,16.183,15.936,16.075,44160,0
2011-02-14,16.045,16.154,15.986,16.065,105390,0
2011-02-15,16.006,16.213,16.006,16.164,258652,0
2011-02-16,16.183,16.302,16.104,16.174,57402,0
2011-02-18,16.845,17.29,16.608,17.073,203838,0
2011-02-22,16.826,17.369,16.707,16.737,217831,0
2011-02-23,16.638,16.717,14.514,14.81,572323,0
2011-02-24,14.781,15.018,14.494,14.79,237101,0
2011-02-25,14.692,14.958,14.672,14.82,101144,0
2011-02-28,14.899,15.047,14.701,15.047,116986,0
2011-03-01,15.077,15.314,14.82,14.889,134764,0
2011-03-02,14.869,14.998,14.524,14.8,59979,0
2011-03-03,14.85,15.077,14.692,14.85,94880,0
2011-03-04,14.988,15.354,14.978,15.235,170421,0
2011-03-07,15.373,15.502,14.79,15.245,141034,0
2011-03-08,15.294,15.699,14.879,15.097,143235,0
2011-03-09,15.097,15.205,14.869,15.018,105578,0
2011-03-10,14.81,14.978,14.267,14.346,148318,0
2011-03-11,14.257,14.79,13.98,14.563,125408,0
2011-03-14,14.326,15.028,14.326,14.919,124790,0
2011-03-15,14.573,14.968,14.326,14.751,147299,0
2011-03-16,14.751,14.751,14.109,14.148,118326,0
2011-03-17,14.385,14.435,13.881,13.931,91557,0
2011-03-18,14.079,14.899,13.931,14.86,220682,0
2011-03-21,14.998,15.314,14.83,15.116,130667,0
2011-03-22,15.146,15.255,14.978,15.195,58199,0
2011-03-23,15.136,15.462,15.057,15.176,82618,0
2011-03-24,15.314,15.759,15.186,15.591,170803,0
2011-03-25,15.66,15.946,15.462,15.749,157236,0
2011-03-28,15.887,16.045,15.561,15.601,64872,0
2011-03-29,15.442,15.907,15.442,15.857,36022,0
2011-03-30,15.867,16.193,15.808,16.114,44561,0
2011-03-31,16.24,16.3,16.09,16.29,65618,0
2011-04-01,16.43,16.51,15.818,16.233,111666,0
2011-04-04,16.193,16.361,16.065,16.243,66554,0
2011-04-05,16.183,17.191,16.183,16.855,163120,0
2011-04-06,16.539,16.924,16.539,16.569,79894,0
2011-04-07,16.638,16.796,16.46,16.608,79523,0
2011-04-08,16.766,16.766,16.193,16.233,80155,0
2011-04-11,16.193,16.46,16.006,16.144,50536,0
2011-04-12,15.907,15.917,15.314,15.383,82164,0
2011-04-13,15.383,15.581,15.047,15.314,76727,0
2011-04-14,15.205,15.759,15.116,15.729,60172,0
2011-04-15,15.798,16.095,15.502,15.927,103325,0
2011-04-18,15.581,15.848,15.314,15.472,55288,0
2011-04-19,15.541,15.601,15.077,15.225,53731,0
2011-04-20,15.541,16.183,15.541,16.154,70662,0
2011-04-21,16.124,16.351,15.966,16.312,70085,0
2011-04-25,16.282,16.48,16.025,16.381,84328,0
2011-04-26,16.48,16.944,16.361,16.757,89233,0
2011-04-27,16.401,16.658,15.67,16.055,183322,0
2011-04-28,16.114,16.658,15.917,16.618,130629,0
2011-04-29,16.66,16.85,16.42,16.51,106110,0
2011-05-02,16.549,16.569,15.66,15.818,98380,0
2011-05-03,15.729,16.035,15.63,15.769,82411,0
2011-05-04,15.808,16.006,15.571,15.63,61026,0
2011-05-05,15.541,15.887,15.314,15.522,75345,0
2011-05-06,15.936,16.183,15.502,15.502,54518,0
2011-05-09,15.442,16.114,15.442,16.104,135074,0
2011-05-10,16.292,16.569,16.104,16.411,111684,0
2011-05-11,16.332,16.51,16.016,16.065,128694,0
2011-05-12,15.927,16.519,15.778,16.381,70895,0
2011-05-13,16.43,16.43,15.956,16.124,73522,0
2011-05-16,15.946,16.174,15.719,15.877,142273,0
2011-05-17,16.055,16.154,15.759,15.867,101916,0
2011-05-18,15.976,16.381,15.887,16.292,66834,0
2011-05-19,16.243,16.43,16.055,16.213,60328,0
2011-05-20,16.114,16.174,15.936,16.055,49874,0
2011-05-23,15.769,15.867,15.551,15.769,78187,0
2011-05-24,15.877,15.877,15.314,15.472,100107,0
2011-05-25,15.403,15.818,15.314,15.749,64995,0
2011-05-26,15.551,16.203,15.551,15.897,73716,0
2011-05-27,15.976,16.253,15.887,15.917,151539,0
2011-05-31,16.15,16.43,15.9,16.36,134839,0
2011-06-01,16.342,16.43,15.67,15.709,111489,0
2011-06-02,15.709,15.709,15.393,15.531,57747,0
2011-06-03,15.314,15.472,15.225,15.373,88606,0
2011-06-06,15.363,15.66,15.146,15.354,91929,0
2011-06-07,15.462,15.67,15.324,15.581,53846,0
2011-06-08,15.482,15.482,15.087,15.195,78921,0
2011-06-09,15.304,15.64,15.215,15.452,35446,0
2011-06-10,15.363,15.531,15.284,15.413,96852,0
2011-06-13,15.512,15.512,15.136,15.284,194323,0
2011-06-14,15.502,15.719,15.442,15.601,56899,0
2011-06-15,15.344,15.64,15.126,15.126,70564,0
2011-06-16,15.13,15.48,14.78,15.17,90788,0
2011-06-17,15.284,15.512,14.741,14.83,269611,0
2011-06-20,14.632,15.028,14.632,14.998,73376,0
2011-06-21,15.107,15.848,14.988,15.66,94040,0
2011-06-22,15.512,15.749,15.354,15.383,68698,0
2011-06-23,15.136,15.551,14.919,15.452,59278,0
2011-06-24,15.482,15.482,15.057,15.146,145150,0
2011-06-27,15.116,15.561,14.919,15.531,57210,0
2011-06-28,15.759,15.907,15.294,15.867,66084,0
2011-06-29,15.887,15.887,15.482,15.739,64013,0
2011-06-30,15.77,16.01,15.67,15.98,75396,0
2011-07-01,16.02,16.54,15.95,16.36,94280,0
2011-07-05,16.36,16.37,16.1,16.19,59823,0
2011-07-06,16.2,16.22,16.07,16.11,61191,0
2011-07-07,16.24,16.47,16.13,16.37,83693,0
2011-07-08,16.08,16.24,15.88,16.2,57761,0
2011-07-11,15.897,15.996,15.354,15.818,80143,0
2011-07-12,15.75,15.77,15.2,15.24,82152,0
2011-07-13,15.354,15.897,15.354,15.601,60009,0
2011-07-14,15.61,15.689,15.107,15.275,54267,0
2011-07-15,15.27,15.39,15.05,15.08,88560,0
2011-07-18,15.037,15.116,14.79,14.939,28231,0
2011-07-19,15.12,15.51,15.12,15.32,66993,0
2011-07-20,15.284,15.373,14.978,15.028,67055,0
2011-07-21,15.195,15.354,14.978,15.136,67246,0
2011-07-22,15.14,15.14,14.84,14.98,75737,0
2011-07-25,14.751,15.077,14.751,14.86,71633,0
2011-07-26,14.85,14.97,14.61,14.73,51024,0
2011-07-27,14.682,14.682,14.099,14.138,294277,0
2011-07-28,14.19,14.4,13.86,14.07,87427,0
2011-07-29,13.85,14.13,13.66,13.9,64816,0
2011-08-01,14.17,14.56,13.75,13.91,62083,0
2011-08-02,13.79,14.12,13.22,13.22,68846,0
2011-08-03,13.28,13.38,12.77,13,133494,0
2011-08-04,12.79,12.99,12.35,12.35,128187,0
2011-08-05,12.52,12.52,11.35,11.88,169148,0
2011-08-08,11.11,11.89,10.01,10.26,226036,0
2011-08-09,10.51,11.67,9.88,11.19,289054,0
2011-08-10,10.81,10.97,9.99,10.04,159739,0
2011-08-11,10.12,11.2,10.02,10.86,164588,0
2011-08-12,10.97,10.97,10.54,10.61,129793,0
2011-08-15,10.72,11.07,10.54,11.07,171728,0
2011-08-16,10.73,11.05,10.67,10.87,96857,0
2011-08-17,10.97,11.22,10.72,11,62623,0
2011-08-18,10.6,10.87,9.94,10.15,129301,0
2011-08-19,10.12,10.33,9.83,10.08,178079,0
2011-08-22,10.37,10.44,9.6,9.7,99374,0
2011-08-23,9.73,10.29,9.55,10.28,117358,0
2011-08-24,10.23,10.48,10.06,10.43,46067,0
2011-08-25,10.55,10.55,10,10.11,74757,0
2011-08-26,10.03,10.52,9.83,10.47,45778,0
2011-08-29,10.58,11.17,10.49,11.13,59384,0
2011-08-30,10.83,11.27,10.7,11.17,67244,0
2011-08-31,11.28,11.37,11.04,11.29,103919,0
2011-09-01,11.34,11.48,10.54,10.69,84787,0
2011-09-02,10.33,10.53,9.9,9.98,76710,0
2011-09-06,9.61,9.95,9.52,9.7,75529,0
2011-09-07,9.84,10.3,9.73,10.1,104503,0
2011-09-08,10.11,10.26,9.71,9.78,108956,0
2011-09-09,9.7,9.95,9.5,9.55,111670,0
2011-09-12,9.47,9.61,9.21,9.58,76409,0
2011-09-13,9.59,9.86,9.5,9.76,70048,0
2011-09-14,9.89,10.85,9.61,10.14,178340,0
2011-09-15,10.27,10.51,10.14,10.47,88841,0
2011-09-16,10.56,10.69,10.18,10.25,155996,0
2011-09-19,10.02,10.1,9.69,9.9,118030,0
2011-09-20,10.08,10.2,9.41,9.44,193189,0
2011-09-21,9.46,9.55,9.09,9.11,98399,0
2011-09-22,8.73,8.9,8.15,8.4,220187,0
2011-09-23,8.4,8.77,8.4,8.72,75682,0
2011-09-26,8.82,8.89,8.47,8.88,93552,0
2011-09-27,9.08,9.78,9,9.51,119674,0
2011-09-28,9.52,9.53,8.89,8.91,123197,0
2011-09-29,9.15,9.28,8.66,9.12,179367,0
2011-09-30,8.95,9.18,8.66,8.75,186298,0
2011-10-03,8.63,8.93,8.07,8.14,144502,0
2011-10-04,8,9.48,8,9.42,206227,0
2011-10-05,9.57,9.89,9.09,9.59,117774,0
2011-10-06,9.47,10.16,9.33,10.13,91920,0
2011-10-07,10.04,10.04,9.28,9.34,76734,0
2011-10-10,9.54,9.75,9.34,9.7,87363,0
2011-10-11,9.62,9.79,9.61,9.74,96483,0
2011-10-12,9.79,10.22,9.75,10.02,153393,0
2011-10-13,9.92,10.25,9.8,10.24,63386,0
2011-10-14,10.38,10.45,10.09,10.39,102796,0
2011-10-17,10.2,10.2,9.72,9.93,86024,0
2011-10-18,9.95,10.69,9.87,10.44,114646,0
2011-10-19,10.39,10.56,9.78,9.86,77869,0
2011-10-20,9.78,9.96,9.43,9.65,96994,0
2011-10-21,9.8,10.28,9.76,10.03,114064,0
2011-10-24,10.14,10.66,9.95,10.52,96890,0
2011-10-25,10.18,10.53,10.08,10.13,177651,0
2011-10-26,9.81,10,8.77,9.46,326836,0
2011-10-27,10.06,10.22,9.16,9.29,269515,0
2011-10-28,9.22,9.45,8.93,8.95,216434,0
2011-10-31,8.72,9.47,8.72,9.15,64086,0
2011-11-01,9,9.2,8.63,8.93,122156,0
2011-11-02,9.16,9.25,8.54,8.63,254032,0
2011-11-03,8.8,9.27,8.57,9.21,58560,0
2011-11-04,9.07,9.19,8.77,8.79,116080,0
2011-11-07,8.78,8.85,8.51,8.76,57329,0
2011-11-08,8.93,9.11,8.76,8.87,106357,0
2011-11-09,8.54,8.8,8.35,8.44,141899,0
2011-11-10,8.6,8.88,8.46,8.71,70164,0
2011-11-11,8.82,9.11,8.82,9.06,69623,0
2011-11-14,9.01,9.19,8.45,8.57,88294,0
2011-11-15,8.49,8.79,8.49,8.68,90401,0
2011-11-16,8.53,8.88,8.5,8.54,88387,0
2011-11-17,8.53,8.78,8.4,8.45,53804,0
2011-11-18,8.49,8.61,8.41,8.5,38989,0
2011-11-21,8.31,8.4,8.04,8.04,58408,0
2011-11-22,8.06,8.15,7.71,7.71,60723,0
2011-11-23,7.63,7.71,7.19,7.25,107648,0
2011-11-25,7.06,7.33,7,7,40805,0
2011-11-28,7.26,7.59,7.09,7.55,93834,0
2011-11-29,7.59,7.61,7.19,7.35,36083,0
2011-11-30,7.72,8.05,7.46,8.02,158721,0
2011-12-01,7.96,8,7.79,7.88,55660,0
2011-12-02,7.86,8.01,7.8,7.85,71740,0
2011-12-05,8.04,8.35,7.64,8.24,112616,0
2011-12-06,8.43,8.52,8.06,8.37,75575,0
2011-12-07,8.22,8.53,8.08,8.26,83946,0
2011-12-08,8.16,8.25,7.78,7.8,87776,0
2011-12-09,7.86,8.25,7.85,8.23,81980,0
2011-12-12,8.06,8.2,7.98,8.16,77470,0
2011-12-13,8.33,8.33,7.8,7.85,61800,0
2011-12-14,7.78,7.88,7.5,7.5,78131,0
2011-12-15,7.68,7.82,7.4,7.73,81901,0
2011-12-16,7.84,8.04,7.58,7.74,301413,0
2011-12-19,7.76,8.14,7.6,7.65,138690,0
2011-12-20,7.89,8.39,7.89,8.3,114821,0
2011-12-21,8.17,8.3,7.8,8.23,61583,0
2011-12-22,8.28,8.49,8.25,8.37,82160,0
2011-12-23,8.42,8.42,8.18,8.21,38232,0
2011-12-27,8.2,8.22,8.1,8.18,58984,0
2011-12-28,8.15,8.15,7.83,7.89,64556,0
2011-12-29,7.98,8.07,7.83,7.95,62429,0
2011-12-30,7.97,8.12,7.81,7.96,69089,0
2012-01-03,8.2,8.28,7.96,8.18,88006,0
2012-01-04,8.24,8.27,7.83,7.98,69923,0
2012-01-05,7.91,8.05,7.8,7.98,56142,0
2012-01-06,7.96,7.96,7.7,7.7,83681,0
2012-01-09,7.76,7.86,7.5,7.81,259931,0
2012-01-10,7.99,8.08,7.75,7.82,106386,0
2012-01-11,7.78,8.01,7.65,7.99,65746,0
2012-01-12,8,8.15,7.78,8.14,57393,0
2012-01-13,8.02,8.14,7.85,7.91,44530,0
2012-01-17,8.03,8.1,7.6,7.74,78039,0
2012-01-18,7.77,8.08,7.67,8.04,78306,0
2012-01-19,8.08,8.08,7.87,7.93,72662,0
2012-01-20,7.95,8.03,7.74,7.9,111810,0
2012-01-23,7.9,8.05,7.81,7.99,101365,0
2012-01-24,7.96,8.11,7.88,8.05,103490,0
2012-01-25,7.99,8.35,7.88,8.23,70338,0
2012-01-26,8.26,8.33,8.12,8.24,60974,0
2012-01-27,8.18,8.37,8.05,8.27,94936,0
2012-01-30,8.17,9.27,7.94,8.84,219213,0
2012-01-31,9.1,9.1,8.8,8.93,111662,0
2012-02-01,9.02,9.44,8.89,9.37,103181,0
2012-02-02,9.33,9.66,9.21,9.58,79072,0
2012-02-03,9.65,10.42,9.65,10.32,178801,0
2012-02-06,10.25,10.42,9.76,9.9,67189,0
2012-02-07,9.64,10,9.64,9.82,43728,0
2012-02-08,9.84,9.89,9.41,9.54,61481,0
2012-02-09,9.33,9.59,9.33,9.47,23621,0
2012-02-10,9.42,9.43,9.14,9.19,40584,0
2012-02-13,9.29,9.52,9.26,9.38,54956,0
2012-02-14,9.15,9.42,8.98,9.22,62357,0
2012-02-15,9.32,9.36,9.22,9.25,54647,0
2012-02-16,9.1,9.49,9.06,9.44,59053,0
2012-02-17,9.57,9.57,9.16,9.27,80367,0
2012-02-21,9.33,9.33,8.84,8.87,53551,0
2012-02-22,8.86,9.04,8.84,8.94,58680,0
2012-02-23,8.45,9.4,8.16,9.29,180683,0
2012-02-24,9.13,9.28,8.65,8.67,69641,0
2012-02-27,8.52,8.68,8.35,8.62,80321,0
2012-02-28,8.58,8.7,8.4,8.41,50047,0
2012-02-29,8.43,8.46,8.1,8.12,103633,0
2012-03-01,8.28,8.3,8.1,8.14,75410,0
2012-03-02,8.13,8.31,8.03,8.06,96697,0
2012-03-05,8.05,8.16,7.74,8,62177,0
2012-03-06,7.87,7.9,7.67,7.68,92167,0
2012-03-07,7.86,7.91,7.66,7.7,30704,0
2012-03-08,7.9,7.9,7.61,7.77,34128,0
2012-03-09,7.76,8.15,7.74,8.01,46409,0
2012-03-12,8.03,8.05,7.81,7.87,28266,0
2012-03-13,7.78,8.17,7.78,8.15,49316,0
2012-03-14,8.06,8.17,7.82,7.9,64741,0
2012-03-15,7.89,7.91,7.77,7.81,101082,0
2012-03-16,7.84,8,7.8,7.89,120097,0
2012-03-19,7.94,8.48,7.94,8.42,61837,0
2012-03-20,8.31,8.37,8.02,8.04,51967,0
2012-03-21,8.08,8.28,8,8.14,36844,0
2012-03-22,8,8.17,7.96,8.02,36521,0
2012-03-23,8.01,8.16,7.98,8.16,25225,0
2012-03-26,8.28,8.43,8.07,8.29,51807,0
2012-03-27,8.29,8.37,8.07,8.15,39882,0
2012-03-28,8.18,8.2,7.95,8.06,45746,0
2012-03-29,7.96,8.16,7.94,8,28723,0
2012-03-30,8.1,8.1,7.92,8,32601,0
2012-04-02,7.94,8.39,7.94,8.38,72883,0
2012-04-03,8.33,8.37,7.96,7.98,49621,0
2012-04-04,7.92,8.05,7.76,8.01,77877,0
2012-04-05,8.03,8.11,7.8,7.84,37780,0
2012-04-09,7.76,7.87,7.69,7.72,228310,0
2012-04-10,7.73,7.78,7.59,7.61,89240,0
2012-04-11,7.73,7.87,7.58,7.71,60198,0
2012-04-12,7.74,7.91,7.7,7.85,48212,0
2012-04-13,7.78,7.78,7.58,7.6,54575,0
2012-04-16,7.66,7.78,7.59,7.69,33452,0
2012-04-17,7.8,8.06,7.69,7.89,39789,0
2012-04-18,7.81,7.93,7.57,7.6,46709,0
2012-04-19,7.59,7.72,7.52,7.6,86767,0
2012-04-20,7.73,7.82,7.55,7.62,55763,0
2012-04-23,7.44,7.52,7.2,7.32,51219,0
2012-04-24,7.29,7.52,7.25,7.5,47839,0
2012-04-25,7.67,7.67,7.37,7.42,80095,0
2012-04-26,7.39,7.48,7.19,7.2,40637,0
2012-04-27,7.25,7.43,7.06,7.29,56210,0
2012-04-30,7.26,7.37,6.94,6.97,71257,0
2012-05-01,6.97,7.24,6.89,6.9,61166,0
2012-05-02,6.85,6.94,6.8,6.9,74908,0
2012-05-03,6.88,7.01,6.49,6.63,107860,0
2012-05-04,6.57,6.75,6.57,6.61,90142,0
2012-05-07,6.57,6.73,6.46,6.61,70150,0
2012-05-08,6.53,6.71,6.51,6.62,41889,0
2012-05-09,6.52,6.64,6.45,6.48,72585,0
2012-05-10,6.57,6.62,6.42,6.57,26662,0
2012-05-11,6.49,6.69,6.41,6.49,65947,0
2012-05-14,6.37,6.53,6.34,6.5,82780,0
2012-05-15,6.48,6.59,6.44,6.56,43860,0
2012-05-16,6.59,6.65,6.24,6.32,63909,0
2012-05-17,6.3,6.41,6.13,6.24,44728,0
2012-05-18,6.23,6.47,6.12,6.26,75120,0
2012-05-21,6.31,6.51,6.26,6.45,48732,0
2012-05-22,6.46,6.54,5.96,6.07,76029,0
2012-05-23,6,6.32,5.82,6.24,114349,0
2012-05-24,6.27,6.32,6.11,6.28,30948,0
2012-05-25,6.29,6.31,6.16,6.19,28191,0
2012-05-29,6.24,6.37,6.13,6.17,49854,0
2012-05-30,6.07,6.14,5.97,6,46911,0
2012-05-31,6,6.17,5.84,6.02,121952,0
2012-06-01,5.93,6.04,5.78,5.8,80817,0
2012-06-04,5.85,6.22,5.85,6.15,43851,0
2012-06-05,6.08,6.33,5.96,6.02,42165,0
2012-06-06,6.16,6.59,6.16,6.55,48765,0
2012-06-07,6.65,6.71,6.43,6.67,80551,0
2012-06-08,6.63,6.83,6.63,6.76,79370,0
2012-06-11,6.89,6.93,6.65,6.69,94397,0
2012-06-12,6.76,6.89,6.66,6.76,46644,0
2012-06-13,6.72,6.75,6.22,6.32,89506,0
2012-06-14,6.31,6.47,6.08,6.32,71238,0
2012-06-15,6.29,6.52,6.23,6.48,122429,0
2012-06-18,6.43,6.49,6.24,6.29,39951,0
2012-06-19,6.34,6.57,6.34,6.54,46789,0
2012-06-20,6.51,6.56,6.4,6.42,18098,0
2012-06-21,6.39,6.54,6.05,6.08,61051,0
2012-06-22,6.16,6.59,6.11,6.57,663543,0
2012-06-25,6.41,6.61,6.36,6.5,42046,0
2012-06-26,6.53,6.61,6.34,6.49,30896,0
2012-06-27,6.52,6.78,6.52,6.71,41011,0
2012-06-28,6.64,6.73,6.35,6.62,38347,0
2012-06-29,6.71,7.05,6.64,6.94,81203,0
2012-07-02,6.98,7.25,6.97,7.21,71051,0
2012-07-03,7.19,7.4,7.08,7.33,40979,0
2012-07-05,7.28,7.41,7.19,7.23,32354,0
2012-07-06,7.11,7.27,7.07,7.21,38339,0
2012-07-09,7.16,7.24,7.03,7.11,90342,0
2012-07-10,7.19,7.19,6.89,6.94,45877,0
2012-07-11,6.99,6.99,6.7,6.78,85704,0
2012-07-12,6.71,6.83,6.52,6.76,60857,0
2012-07-13,6.79,6.89,6.69,6.86,48665,0
2012-07-16,6.83,6.85,6.68,6.82,30300,0
2012-07-17,6.89,7.06,6.6,7.03,44571,0
2012-07-18,7.05,7.26,6.83,7.16,49591,0
2012-07-19,7.17,7.34,6.72,6.74,58207,0
2012-07-20,6.69,6.88,6.65,6.74,57943,0
2012-07-23,6.57,6.74,6.4,6.57,44958,0
2012-07-24,6.9,6.9,6.11,6.16,50723,0
2012-07-25,6.25,6.4,6.12,6.14,41742,0
2012-07-26,6.27,6.53,6.23,6.43,51286,0
2012-07-27,6.45,6.85,6.36,6.78,44910,0
2012-07-30,6.77,6.88,6.5,6.54,35326,0
2012-07-31,6.48,6.8499,6.46,6.71,73118,0
2012-08-01,6.74,7,6.41,6.42,76092,0
2012-08-02,6.38,6.58,6.31,6.5,38418,0
2012-08-03,6.58,6.9,6.58,6.81,60572,0
2012-08-06,6.8,7.21,6.8,6.92,33474,0
2012-08-07,7,7.18,6.97,7.1,37074,0
2012-08-08,7.03,7.14,6.81,6.83,45893,0
2012-08-09,6.84,6.96,6.5,6.58,80775,0
2012-08-10,6.59,6.7,6.48,6.56,26076,0
2012-08-13,6.56,6.75,6.4,6.45,28227,0
2012-08-14,6.53,6.66,6.31,6.35,56138,0
2012-08-15,6.31,6.4899,6.31,6.45,43059,0
2012-08-16,6.46,6.565,6.37,6.54,37765,0
2012-08-17,6.55,6.57,6.39,6.47,55827,0
2012-08-20,6.45,6.59,6.32,6.57,39182,0
2012-08-21,6.58,6.75,6.45,6.45,31508,0
2012-08-22,6.42,6.58,6.33,6.38,56200,0
2012-08-23,6.38,6.5,6.3,6.33,25103,0
2012-08-24,6.35,6.39,6.26,6.3,33758,0
2012-08-27,6.32,6.35,6.25,6.3,25113,0
2012-08-28,6.29,6.36,6.14,6.27,59139,0
2012-08-29,6.29,6.33,6.13,6.31,53637,0
2012-08-30,6.28,6.28,6.1,6.11,23472,0
2012-08-31,6.2,6.2,6.02,6.02,60285,0
2012-09-04,6.02,6.2,5.93,6.14,46755,0
2012-09-05,6.17,6.3,5.98,6.01,54793,0
2012-09-06,6.05,6.39,5.95,6.3,59124,0
2012-09-07,6.36,6.45,6.23,6.36,32216,0
2012-09-10,6.34,6.44,6.15,6.22,43426,0
2012-09-11,6.13,6.36,6.13,6.34,18140,0
2012-09-12,6.33,6.43,6.27,6.43,25140,0
2012-09-13,6.44,6.83,6.34,6.65,50216,0
2012-09-14,6.71,6.89,6.53,6.67,75828,0
2012-09-17,6.62,6.69,6.27,6.48,38300,0
2012-09-18,6.44,6.75,6.41,6.72,30649,0
2012-09-19,6.69,6.79,6.605,6.73,54181,0
2012-09-20,6.66,6.7,6.49,6.57,28771,0
2012-09-21,6.6,6.61,6.49,6.6,96752,0
2012-09-24,6.55,6.61,6.44,6.5,35580,0
2012-09-25,6.58,6.81,6.49,6.49,45236,0
2012-09-26,6.5,6.65,6.49,6.51,35018,0
2012-09-27,6.52,6.84,6.52,6.81,29392,0
2012-09-28,6.77,6.8,6.56,6.67,57571,0
2012-10-01,6.71,6.74,6.56,6.61,21453,0
2012-10-02,6.67,6.67,6.43,6.47,49162,0
2012-10-03,6.47,6.55,6.425,6.43,19068,0
2012-10-04,6.48,6.69,6.43,6.65,21902,0
2012-10-05,6.7,6.87,6.63,6.66,48830,0
2012-10-08,6.59,6.64,6.49,6.54,30676,0
2012-10-09,6.53,6.58,6.32,6.33,68009,0
2012-10-10,6.32,6.43,6.26,6.39,21095,0
2012-10-11,6.47,6.51,6.38,6.49,14321,0
2012-10-12,6.5,6.5,6.2,6.27,35351,0
2012-10-15,6.28,6.38,6.21,6.35,22785,0
2012-10-16,6.42,6.55,6.32,6.47,35161,0
2012-10-17,6.47,6.56,6.14,6.23,58542,0
2012-10-18,6.2,6.241,6.01,6.01,32050,0
2012-10-19,6,6.07,5.78,5.8,169829,0
2012-10-22,5.76,5.91,5.7,5.85,57844,0
2012-10-23,5.76,6.02,5.75,5.97,27761,0
2012-10-24,6,6.01,5.86,5.93,21071,0
2012-10-25,5.98,6.11,5.82,6.03,27401,0
2012-10-26,6.01,6.1,5.94,6.04,20209,0
2012-10-31,6.05,6.38,6.05,6.38,24017,0
2012-11-01,6.4,6.65,6.31,6.36,66838,0
2012-11-02,6.4,6.67,6.4,6.47,85301,0
2012-11-05,6.49,6.5,6.06,6.11,42247,0
2012-11-06,6.12,6.29,5.97,6.23,20395,0
2012-11-07,6.11,6.2,5.87,6,51091,0
2012-11-08,5.95,6,5.925,5.94,54576,0
2012-11-09,5.93,5.96,5.79,5.8,111952,0
2012-11-12,5.88,5.95,5.28,5.62,61981,0
2012-11-13,5.59,5.69,5.29,5.3,58463,0
2012-11-14,5.33,5.46,5.17,5.25,69068,0
2012-11-15,5.23,5.27,5.13,5.2,30971,0
2012-11-16,5.22,5.24,5,5.12,179300,0
2012-11-19,5.19,5.6,5.19,5.48,162105,0
2012-11-20,5.45,5.749,5.37,5.65,114772,0
2012-11-21,5.67,5.67,5.52,5.55,83786,0
2012-11-23,5.44,5.6,5.4,5.52,22391,0
2012-11-26,5.4,5.45,5.32,5.34,73376,0
2012-11-27,5.35,5.42,5.26,5.33,48558,0
2012-11-28,5.25,5.3,5.1,5.23,69848,0
2012-11-29,5.39,5.39,5.15,5.25,55353,0
2012-11-30,5.26,5.75,5.21,5.35,273541,0
2012-12-03,5.4,5.43,5.3301,5.4,27401,0
2012-12-04,5.365,5.39,5.29,5.37,50675,0
2012-12-05,5.39,5.46,5.33,5.45,58203,0
2012-12-06,5.46,5.46,5.3,5.35,53477,0
2012-12-07,5.37,5.5,5.22,5.24,200169,0
2012-12-10,5.24,5.43,5.24,5.38,55245,0
2012-12-11,5.45,5.52,5.29,5.49,80001,0
2012-12-12,5.4601,5.4601,5.31,5.33,56935,0
2012-12-13,5.34,5.4,5.26,5.33,36295,0
2012-12-14,5.3,5.41,5.24,5.3,108058,0
2012-12-17,5.3,5.35,5.26,5.33,50922,0
2012-12-18,5.4,5.4,5.22,5.36,77456,0
2012-12-19,5.35,5.4,5.33,5.35,78252,0
2012-12-20,5.38,5.4,5.34,5.38,58404,0
2012-12-21,5.43,5.43,5.3,5.32,352340,0
2012-12-24,5.31,5.4,5.31,5.35,25282,0
2012-12-26,5.37,5.48,5.34,5.42,62111,0
2012-12-27,5.4,5.43,5.33,5.4,78583,0
2012-12-28,5.39,5.44,5.37,5.4,69546,0
2012-12-31,5.43,5.45,5.38,5.42,100591,0
2013-01-02,5.42,5.78,5.417,5.78,135823,0
2013-01-03,5.676,5.85,5.421,5.58,86654,0
2013-01-04,5.62,5.69,5.52,5.58,80658,0
2013-01-07,5.52,5.5904,5.39,5.41,50831,0
2013-01-08,5.39,5.44,5.38,5.4,39653,0
2013-01-09,5.44,5.49,5.38,5.43,61929,0
2013-01-10,5.42,5.44,5.36,5.36,78499,0
2013-01-11,5.41,5.41,5.38,5.41,64399,0
2013-01-14,5.39,5.43,5.38,5.38,31620,0
2013-01-15,5.37,5.54,5.37,5.44,50991,0
2013-01-16,5.4,5.589,5.38,5.38,76917,0
2013-01-17,5.38,5.43,5.37,5.38,134439,0
2013-01-18,5.37,5.4,5.36,5.38,121707,0
2013-01-22,5.39,5.4,5.36,5.37,179077,0
2013-01-23,5.36,5.53,5.36,5.5,130900,0
2013-01-24,5.5,5.5,5.3366,5.38,108085,0
2013-01-25,5.38,5.38,5.33,5.34,98994,0
2013-01-28,5.35,5.38,5.35,5.36,76108,0
2013-01-29,5.35,5.38,5.35,5.38,46294,0
2013-01-30,5.38,5.38,5.34,5.37,55928,0
2013-01-31,5.36,5.38,5.35,5.38,155420,0
2013-02-01,5.38,5.39,5.36,5.37,106076,0
2013-02-04,5.35,5.37,5.35,5.35,43577,0
2013-02-05,5.37,5.37,5.32,5.33,67063,0
2013-02-06,5.3,5.33,5.25,5.27,78965,0
2013-02-07,5.29,5.31,5.22,5.29,35853,0
2013-02-08,5.3,5.34,5.27,5.27,38763,0
2013-02-11,5.27,5.36,5.27,5.35,45602,0
2013-02-12,5.359,5.359,5.3,5.31,33565,0
2013-02-13,5.27,5.35,5.27,5.3,66662,0
2013-02-14,5.27,5.31,5.27,5.3,26733,0
2013-02-15,5.31,5.31,5.25,5.28,74735,0
2013-02-19,5.33,5.33,5.26,5.32,79364,0
2013-02-20,5.31,5.44,5.291,5.39,64778,0
2013-02-21,5.35,5.35,5.2,5.22,92466,0
2013-02-22,5.27,5.3,5.08,5.15,66401,0
2013-02-25,5.19,5.21,5.04,5.06,30259,0
2013-02-26,5.07,5.21,5.055,5.14,38266,0
2013-02-27,5.1,5.36,5.05,5.15,71172,0
2013-02-28,5.15,5.34,5.13,5.28,32795,0
2013-03-01,5.21,5.35,5.21,5.28,35891,0
2013-03-04,5.29,5.45,5.22,5.4,77920,0
2013-03-05,5.4,5.43,5.3,5.34,76238,0
2013-03-06,5.35,5.365,5.25,5.28,55853,0
2013-03-07,5.25,5.34,5.05,5.15,71466,0
2013-03-08,5.76,5.76,5.09,5.46,88504,0
2013-03-11,5.48,5.48,5.24,5.31,86449,0
2013-03-12,5.31,5.35,5.23,5.24,33386,0
2013-03-13,5.26,5.35,5.1,5.12,124400,0
2013-03-14,5.14,5.27,5.14,5.25,20584,0
2013-03-15,5.26,5.51,4.72,4.77,339167,0
2013-03-18,4.87,5.02,4.84,4.85,167158,0
2013-03-19,4.87,4.915,4.83,4.84,106328,0
2013-03-20,4.87,4.87,4.75,4.8,78393,0
2013-03-21,4.84,5,4.8,4.91,75765,0
2013-03-22,4.93,4.93,4.82,4.9,143164,0
2013-03-25,4.93,4.95,4.91,4.93,49254,0
2013-03-26,4.97,4.97,4.91,4.94,41392,0
2013-03-27,4.89,5.13,4.89,4.96,128878,0
2013-03-28,4.99,5.02,4.96,4.97,29900,0
2013-04-01,4.96,4.97,4.9,4.92,117624,0
2013-04-02,5.02,5.03,4.9,4.92,179068,0
2013-04-03,4.95,5.02,4.91,5,133463,0
2013-04-04,4.951,5.01,4.951,5,41039,0
2013-04-05,4.94,5,4.92,4.95,18627,0
2013-04-08,5,5,4.92,4.99,80768,0
2013-04-09,4.98,4.98,4.93,4.96,63441,0
2013-04-10,4.99,5.02,4.96,5.01,98326,0
2013-04-11,5,5.08,4.98,5.04,61773,0
2013-04-12,5,5.02,4.96,4.96,41722,0
2013-04-15,4.89,4.96,4.8899,4.91,92358,0
2013-04-16,4.96,4.97,4.93,4.95,68505,0
2013-04-17,4.94,4.96,4.92,4.93,70764,0
2013-04-18,4.94,4.97,4.92,4.95,78673,0
2013-04-19,4.94,4.95,4.9,4.92,96342,0
2013-04-22,4.9,4.93,4.79,4.92,92570,0
2013-04-23,4.95,5.17,4.9499,5.12,34663,0
2013-04-24,5.13,5.38,5.08,5.35,44380,0
2013-04-25,5.3,5.56,5.21,5.37,44069,0
2013-04-26,5.36,5.65,5.36,5.39,150104,0
2013-04-29,5.4,5.44,5.2,5.35,107133,0
2013-04-30,5.41,5.49,5.36,5.37,52612,0
2013-05-01,5.33,5.37,5.17,5.22,121354,0
2013-05-02,5.27,5.34,5.23,5.3,27736,0
2013-05-03,5.41,5.54,5.33,5.36,46776,0
2013-05-06,5.4,5.46,5.34,5.43,47553,0
2013-05-07,5.42,5.481,5.36,5.4,27219,0
2013-05-08,5.4,5.43,5.36,5.39,45222,0
2013-05-09,5.38,5.42,5.36,5.37,14297,0
2013-05-10,5.36,5.43,5.31,5.38,43165,0
2013-05-13,5.38,5.44,5.32,5.35,55980,0
2013-05-14,5.37,5.43,5.325,5.35,67188,0
2013-05-15,5.35,5.62,5.35,5.58,57730,0
2013-05-16,5.57,5.651,5.5025,5.57,63184,0
2013-05-17,5.6,5.74,5.51,5.74,63883,0
2013-05-20,5.77,5.89,5.705,5.79,64721,0
2013-05-21,5.81,5.96,5.75,5.84,65116,0
2013-05-22,5.83,5.83,5.485,5.51,51768,0
2013-05-23,5.47,5.56,5.2,5.51,28577,0
2013-05-24,5.46,5.59,5.42,5.54,15308,0
2013-05-28,5.63,5.74,5.48,5.52,45642,0
2013-05-29,5.47,5.6,5.45,5.54,30108,0
2013-05-30,5.57,5.63,5.52,5.6,53951,0
2013-05-31,5.56,5.57,5.36,5.39,162466,0
2013-06-03,5.4,5.6,5.32,5.56,112155,0
2013-06-04,5.59,5.61,5.45,5.5,72003,0
2013-06-05,5.49,5.52,5.46,5.47,65620,0
2013-06-06,5.53,5.58,5.48,5.5,78278,0
2013-06-07,5.53,5.54,5.42,5.45,54893,0
2013-06-10,5.48,5.57,5.36,5.44,65434,0
2013-06-11,5.41,5.49,5.4,5.4,26329,0
2013-06-12,5.43,5.49,5.32,5.32,77866,0
2013-06-13,5.31,5.48,5.31,5.44,35699,0
2013-06-14,5.45,5.5,5.27,5.27,25389,0
2013-06-17,5.32,5.39,5.2,5.24,38950,0
2013-06-18,5.25,5.51,5.22,5.26,96979,0
2013-06-19,5.28,5.29,5.22,5.22,33723,0
2013-06-20,5.19,5.21,5.15,5.17,52626,0
2013-06-21,5.27,5.805,5.27,5.67,281381,0
2013-06-24,5.67,5.73,5.55,5.6,80585,0
2013-06-25,5.66,5.739,5.57,5.62,43239,0
2013-06-26,5.66,6.24,5.66,6.08,109946,0
2013-06-27,6.14,6.4575,6.09,6.38,85504,0
2013-06-28,6.38,6.9501,6.28,6.85,457174,0
2013-07-01,6.93,7.22,6.81,6.83,105857,0
2013-07-02,6.85,6.85,6.45,6.58,93415,0
2013-07-03,6.52,6.71,6.52,6.64,12702,0
2013-07-05,6.76,6.82,6.58,6.81,21768,0
2013-07-08,6.82,6.91,6.74,6.85,39457,0
2013-07-09,6.82,7.24,6.8,7.21,49128,0
2013-07-10,7.23,7.42,7.23,7.39,81834,0
2013-07-11,7.48,7.55,7.38,7.55,44202,0
2013-07-12,7.52,7.59,7.15,7.25,63368,0
2013-07-15,7.28,7.5,7.24,7.44,63421,0
2013-07-16,7.43,7.56,7.38,7.43,25572,0
2013-07-17,7.45,7.55,7.39,7.46,37406,0
2013-07-18,7.46,7.7,7.46,7.58,33925,0
2013-07-19,7.6,7.63,7.54,7.63,27831,0
2013-07-22,7.61,7.84,7.51,7.8,63017,0
2013-07-23,7.86,7.9425,7.78,7.84,56380,0
2013-07-24,7.88,9.04,7.88,8.73,257114,0
2013-07-25,8.7,8.95,8.5,8.92,110415,0
2013-07-26,8.84,8.87,8.52,8.55,89077,0
2013-07-29,8.57,8.61,8.35,8.46,73671,0
2013-07-30,8.53,8.63,8.31,8.39,72943,0
2013-07-31,8.4,8.52,8.27,8.29,69543,0
2013-08-01,8.38,8.45,8.28,8.4,74689,0
2013-08-02,8.38,8.42,8.31,8.37,60642,0
2013-08-05,8.35,8.67,8.34,8.53,51635,0
2013-08-06,8.48,8.6,8.384,8.48,54287,0
2013-08-07,8.48,8.6744,8.44,8.58,61515,0
2013-08-08,8.61,8.73,8.5,8.62,40141,0
2013-08-09,8.6,8.6,8.4,8.44,16745,0
2013-08-12,8.43,8.57,8.29,8.48,156543,0
2013-08-13,8.52,8.58,8.34,8.54,41735,0
2013-08-14,8.54,8.64,8.37,8.47,44515,0
2013-08-15,8.44,8.44,8.26,8.28,57004,0
2013-08-16,8.26,8.34,8.21,8.22,44267,0
2013-08-19,8.22,8.3,8.15,8.17,44041,0
2013-08-20,8.15,8.16,8.04,8.09,55551,0
2013-08-21,8.07,8.07,7.71,7.74,129394,0
2013-08-22,7.74,8.08,7.65,8.07,53275,0
2013-08-23,8.07,8.17,7.92,7.92,26483,0
2013-08-26,7.94,8.09,7.79,8.02,49188,0
2013-08-27,7.91,8,7.77,7.77,48686,0
2013-08-28,7.76,7.78,7.62,7.65,59276,0
2013-08-29,7.65,7.92,7.64,7.91,89604,0
2013-08-30,7.88,7.88,7.7,7.81,39196,0
2013-09-03,7.87,8.04,7.86,7.89,61665,0
2013-09-04,7.89,8.02,7.87,7.89,16433,0
2013-09-05,7.89,8,7.83,7.96,26559,0
2013-09-06,7.98,8.06,7.89,7.93,36189,0
2013-09-09,7.97,8.01,7.78,7.88,116689,0
2013-09-10,7.94,7.99,7.89,7.92,22336,0
2013-09-11,7.9,7.97,7.85,7.89,15091,0
2013-09-12,7.95,7.95,7.84,7.86,13459,0
2013-09-13,7.88,8,7.8,7.94,26774,0
2013-09-16,8,8.06,7.95,8.05,61473,0
2013-09-17,8.05,8.09,7.8,8,33735,0
2013-09-18,7.98,8.24,7.95,8.07,42899,0
2013-09-19,8.04,8.25,7.93,8.22,52726,0
2013-09-20,8.22,8.4,8.02,8.28,109781,0
2013-09-23,8.3,8.61,8.198,8.52,69222,0
2013-09-24,8.5,8.74,8.47,8.66,60900,0
2013-09-25,8.64,8.71,8.49,8.54,33500,0
2013-09-26,8.56,8.68,8.45,8.49,32100,0
2013-09-27,8.42,8.46,8.06,8.26,36400,0
2013-09-30,8.18,8.32,8.15,8.18,54700,0
2013-10-01,8.18,8.49,8.17,8.47,36300,0
2013-10-02,8.39,8.45,8.17,8.28,39900,0
2013-10-03,8.24,8.24,7.96,7.98,47400,0
2013-10-04,7.96,8,7.82,7.94,81400,0
2013-10-07,7.88,7.93,7.76,7.78,63300,0
2013-10-08,7.82,7.82,7.42,7.53,42530,0
2013-10-09,7.54,7.8,7.5,7.54,40400,0
2013-10-10,7.65,7.93,7.65,7.86,34600,0
2013-10-11,7.81,8.05,7.81,7.96,34700,0
2013-10-14,7.9,8.05,7.88,7.97,35600,0
2013-10-15,7.87,8.07,7.87,7.88,45500,0
2013-10-16,7.95,7.95,7.89,7.9,35800,0
2013-10-17,7.9,7.94,7.87,7.88,49576,0
2013-10-18,7.95,7.95,7.87,7.89,44500,0
2013-10-21,7.89,7.92,7.86,7.87,46829,0
2013-10-22,7.85,8.03,7.74,7.99,65600,0
2013-10-23,7.89,9.1,7.89,9.1,165800,0
2013-10-24,9.12,9.33,8.87,9.33,77400,0
2013-10-25,9.37,9.49,9.18,9.23,21100,0
2013-10-28,9.28,9.38,9.1,9.28,23800,0
2013-10-29,9.3,9.38,9.24,9.36,26700,0
2013-10-30,9.34,9.35,9.27,9.29,30400,0
2013-10-31,9.23,9.3225,8.79,8.81,69953,0
2013-11-01,8.77,8.92,8.31,8.55,80500,0
2013-11-04,8.71,8.82,8.66,8.76,84200,0
2013-11-05,8.74,9.05,8.74,8.94,44200,0
2013-11-06,9.01,9.17,8.94,8.99,12700,0
2013-11-07,9.01,9.04,8.91,8.98,28500,0
2013-11-08,8.97,9.24,8.97,9.11,17000,0
2013-11-11,9.13,9.13,8.9,8.9,25000,0
2013-11-12,8.9,9.1,8.89,9.05,39000,0
2013-11-13,8.97,9.07,8.97,9.07,34700,0
2013-11-14,9.06,9.09,8.9,9.04,22700,0
2013-11-15,9,9.35,9,9.27,52400,0
2013-11-18,9.33,9.33,8.97,9.03,18885,0
2013-11-19,9.01,9.19,8.9,9.16,35800,0
2013-11-20,9.18,9.2,9.03,9.17,40700,0
2013-11-21,9.2,9.62,9.2,9.47,35100,0
2013-11-22,9.5,9.6,9.37,9.5,28000,0
2013-11-25,9.36,9.71,9.36,9.63,15000,0
2013-11-26,9.72,10.21,9.69,10.21,64601,0
2013-11-27,10.28,10.76,10.27,10.75,41600,0
2013-11-29,10.82,10.97,10.72,10.81,39473,0
2013-12-02,10.78,11,10.71,10.88,86100,0
2013-12-03,10.85,11.07,10.78,11.05,35308,0
2013-12-04,10.95,11.5,10.95,11.46,62000,0
2013-12-05,11.49,11.49,11.26,11.36,24100,0
2013-12-06,11.36,12.15,11.34,11.87,84252,0
2013-12-09,11.95,12.12,11.9,12.12,61737,0
2013-12-10,12.06,12.19,11.86,11.9,73830,0
2013-12-11,11.9,12,11.67,11.87,55800,0
2013-12-12,11.84,12.16,11.84,11.98,40900,0
2013-12-13,12,12.249,11.825,12.01,88080,0
2013-12-16,12.08,12.42,12.07,12.4,44000,0
2013-12-17,12.35,12.4,11.86,12.12,37600,0
2013-12-18,12.22,12.22,11.96,12.1,32400,0
2013-12-19,12.12,12.19,11.94,11.98,38765,0
2013-12-20,12,12.93,12,12.87,177936,0
2013-12-23,12.89,13.53,12.862,13.43,95412,0
2013-12-24,13.41,13.66,13.39,13.63,15765,0
2013-12-26,13.77,14.11,13.7,13.94,53338,0
2013-12-27,13.91,14.04,13.66,13.73,71600,0
2013-12-30,13.72,13.9,13.4,13.46,50800,0
2013-12-31,13.49,13.64,13.25,13.42,50400,0
2014-01-02,13.49,13.49,12.684,12.72,60684,0
2014-01-03,12.75,13.1,12.75,13.09,30986,0
2014-01-06,13.13,13.59,13.1,13.45,92300,0
2014-01-07,13.49,13.66,13.49,13.57,53508,0
2014-01-08,13.64,13.81,13.47,13.68,245716,0
2014-01-09,13.65,13.81,13.62,13.72,68036,0
2014-01-10,13.76,13.76,13.4,13.46,45600,0
2014-01-13,13.45,13.47,12.56,12.84,79548,0
2014-01-14,12.87,13.19,12.6,12.77,45600,0
2014-01-15,12.7,12.81,12.35,12.64,44200,0
2014-01-16,12.56,12.64,12.42,12.57,30600,0
2014-01-17,12.59,12.66,12.07,12.23,59622,0
2014-01-21,12.19,12.45,12.14,12.38,36500,0
2014-01-22,12.42,12.42,12.04,12.29,24800,0
2014-01-23,12.21,12.23,11.9,11.98,42700,0
2014-01-24,11.81,11.87,11.23,11.55,65300,0
2014-01-27,11.55,11.67,11.26,11.3,73600,0
2014-01-28,11.26,11.96,10.75,11.89,171500,0
2014-01-29,11.66,11.69,10.89,11.06,76300,0
2014-01-30,11.06,11.58,10.86,11.17,73700,0
2014-01-31,10.91,10.97,10.26,10.33,120665,0
2014-02-03,10.33,10.563,9.82,9.98,129686,0
2014-02-04,9.97,10.58,9.84,10.25,65646,0
2014-02-05,10.14,10.21,9.86,10.03,41287,0
2014-02-06,10.09,10.51,9.92,9.93,59189,0
2014-02-07,9.97,10.15,9.91,10.11,45606,0
2014-02-10,10.06,10.14,9.93,10.13,44445,0
2014-02-11,10.17,10.4,10.13,10.37,30097,0
2014-02-12,10.35,10.51,10.34,10.46,21586,0
2014-02-13,10.32,10.969,10.32,10.89,45481,0
2014-02-14,10.9,11.05,10.67,10.91,33772,0
2014-02-18,10.94,10.94,10.5,10.54,32601,0
2014-02-19,10.47,10.79,10.43,10.55,43658,0
2014-02-20,10.53,10.86,10.53,10.83,27720,0
2014-02-21,10.91,11.16,10.75,11.09,46093,0
2014-02-24,11.12,11.42,11.02,11.36,38585,0
2014-02-25,11.24,11.48,11.09,11.29,43552,0
2014-02-26,11.22,11.35,11.07,11.25,17050,0
2014-02-27,11.17,11.47,11.02,11.13,18132,0
2014-02-28,11.21,11.23,10.74,10.77,56014,0
2014-03-03,10.68,10.82,10.19,10.46,40174,0
2014-03-04,10.69,11.49,10.63,11.36,87902,0
2014-03-05,11.29,11.48,11.156,11.44,34493,0
2014-03-06,11.43,11.74,10.98,11.42,105691,0
2014-03-07,10.874,11.53,10.874,11.3,168418,0
2014-03-10,11.1,11.29,10.91,10.99,35085,0
2014-03-11,11.01,11.04,10.55,10.64,50859,0
2014-03-12,10.6,10.64,10.11,10.31,46000,0
2014-03-13,10.31,11.06,10.31,10.93,115391,0
2014-03-14,10.79,10.79,9.65,10.32,93648,0
2014-03-17,10.37,10.47,10.08,10.1,51090,0
2014-03-18,10.13,10.34,10.11,10.24,36652,0
2014-03-19,10.27,10.56,10.15,10.31,41001,0
2014-03-20,10.27,10.525,10.12,10.19,55113,0
2014-03-21,10.2,10.429,10.1,10.34,77878,0
2014-03-24,10.37,10.37,10.2,10.31,23306,0
2014-03-25,10.36,10.53,10.18,10.45,29667,0
2014-03-26,10.54,10.54,10.1,10.1,30100,0
2014-03-27,10.06,10.14,9.87,9.89,41767,0
2014-03-28,9.88,10.01,9.63,9.81,230085,0
2014-03-31,9.86,10.4,9.86,10.2,93956,0
2014-04-01,10.28,10.71,10.27,10.68,64612,0
2014-04-02,10.72,11.25,10.72,11.18,36387,0
2014-04-03,11.16,11.16,10.12,10.21,82928,0
2014-04-04,10.3,10.3,9.28,9.3,83399,0
2014-04-07,9.25,9.25,8.65,8.76,273436,0
2014-04-08,8.76,9,8.59,8.8,60088,0
2014-04-09,8.82,9.1,8.77,8.97,96223,0
2014-04-10,8.95,8.95,8.201,8.4,85756,0
2014-04-11,8.3,8.51,8.2,8.24,62441,0
2014-04-14,8.4,8.54,8.12,8.42,61901,0
2014-04-15,8.4,8.7379,8.21,8.64,73525,0
2014-04-16,8.78,8.78,8.4,8.54,20339,0
2014-04-17,8.59,9,8.47,8.82,38285,0
2014-04-21,8.7,8.88,8.65,8.83,42172,0
2014-04-22,9.1999,9.1999,8.79,8.87,62379,0
2014-04-23,8.18,9.03,8.18,8.65,93214,0
2014-04-24,8.73,8.73,8.52,8.53,14769,0
2014-04-25,8.46,8.5,8.13,8.14,35541,0
2014-04-28,8.56,8.56,7.96,8.12,32491,0
2014-04-29,8.18,8.33,8.11,8.13,24870,0
2014-04-30,8.25,8.39,8.01,8.36,38256,0
2014-05-01,8.32,8.32,8,8.2,56467,0
2014-05-02,8.42,8.42,8.08,8.1,22865,0
2014-05-05,8.14,8.16,8.01,8.11,32948,0
2014-05-06,8.08,8.14,7.83,7.86,92168,0
2014-05-07,7.9,7.9,7.55,7.73,54559,0
2014-05-08,7.7,7.84,7.56,7.57,28151,0
2014-05-09,7.41,7.85,7.41,7.8,34088,0
2014-05-12,7.83,8.17,7.71,8.09,42646,0
2014-05-13,7.96,8.06,7.69,7.74,55102,0
2014-05-14,7.6,7.8,7.49,7.5,53044,0
2014-05-15,7.42,7.6,7.15,7.19,56347,0
2014-05-16,7.17,7.32,7.01,7.31,32004,0
2014-05-19,7.25,7.57,7.25,7.44,17874,0
2014-05-20,7.36,7.4,7.1,7.2,75886,0
2014-05-21,7.26,7.27,7.09,7.1,39559,0
2014-05-22,7.11,7.31,7.09,7.19,29309,0
2014-05-23,7.15,7.43,7.03,7.42,43131,0
2014-05-27,7.46,8.05,7.44,7.98,44317,0
2014-05-28,7.94,7.94,7.61,7.68,35149,0
2014-05-29,7.7,7.7,7.5,7.53,35452,0
2014-05-30,7.49,7.525,7.38,7.4,94044,0
2014-06-02,7.5599,7.5599,7.15,7.17,58798,0
2014-06-03,7.11,7.2,6.97,7.03,67800,0
2014-06-04,7,7.05,6.9,7.02,30581,0
2014-06-05,6.76,7.32,6.76,7.28,27423,0
2014-06-06,7.36,7.76,7.3,7.505,108419,0
2014-06-09,7.43,7.61,7.31,7.44,67332,0
2014-06-10,7.39,7.39,7.18,7.23,22300,0
2014-06-11,7.21,7.6,7.06,7.48,72269,0
2014-06-12,7.5,8.03,7.355,7.78,57324,0
2014-06-13,7.79,7.82,7.75,7.8,32229,0
2014-06-16,7.75,9.089,7.72,8.57,223204,0
2014-06-17,8.54,8.72,8.54,8.63,99185,0
2014-06-18,8.6,8.6,8.23,8.47,55010,0
2014-06-19,8.37,8.5838,8.21,8.24,97614,0
2014-06-20,8.27,8.31,8.04,8.05,131362,0
2014-06-23,8.11,8.12,7.86,7.91,53915,0
2014-06-24,7.91,8.3,7.87,8.16,93568,0
2014-06-25,8.14,8.24,7.96,8.11,48010,0
2014-06-26,8.15,8.15,7.825,7.97,27775,0
2014-06-27,8.05,8.26,7.88,8.13,363799,0
2014-06-30,8.07,8.39,8.0425,8.38,66123,0
2014-07-01,8.42,8.74,8.33,8.43,65298,0
2014-07-02,8.38,8.58,7.93,8.29,44700,0
2014-07-03,8.37,8.4965,8.18,8.44,9923,0
2014-07-07,8.35,8.5,8.19,8.27,42459,0
2014-07-08,8.22,8.22,7.86,7.89,46878,0
2014-07-09,7.93,8.16,7.82,7.99,28105,0
2014-07-10,7.6,8.09,7.6,7.82,41332,0
2014-07-11,7.96,8.05,7.79,7.97,29263,0
2014-07-14,8.1,8.46,7.93,7.93,27505,0
2014-07-15,7.91,7.95,7.6339,7.77,63512,0
2014-07-16,7.8,7.885,7.585,7.71,36161,0
2014-07-17,7.62,7.72,7.45,7.47,52442,0
2014-07-18,7.43,7.79,7.2,7.78,52936,0
2014-07-21,7.68,8.11,7.64,7.81,60653,0
2014-07-22,7.85,8.15,7.8,8.01,80683,0
2014-07-23,8.11,8.309,7.95,8.19,61797,0
2014-07-24,8.24,8.31,8.03,8.14,47659,0
2014-07-25,8.01,8.06,7.91,8,50378,0
2014-07-28,8,8.17,7.9,8.14,37557,0
2014-07-29,8.13,8.14,8.03,8.09,23147,0
2014-07-30,8.2,8.2,7.83,7.95,45282,0
2014-07-31,7.91,8.02,7.85,7.88,62189,0
2014-08-01,7.9,7.94,7.48,7.76,64657,0
2014-08-04,7.78,8.01,7.7,7.92,58578,0
2014-08-05,7.9,7.9385,7.7,7.85,45678,0
2014-08-06,7.85,8.08,7.8,7.84,34985,0
2014-08-07,7.89,7.96,7.8,7.9,25076,0
2014-08-08,7.87,7.98,7.85,7.95,38801,0
2014-08-11,8.04,8.38,7.96,8.28,27517,0
2014-08-12,8.2,8.23,7.91,8.02,42473,0
2014-08-13,8.06,8.06,7.9434,8,14954,0
2014-08-14,7.97,7.98,7.86,7.95,53014,0
2014-08-15,8,8.09,7.66,7.77,50302,0
2014-08-18,7.89,8.11,7.76,8.08,29325,0
2014-08-19,8.03,8.1,7.8,7.86,25746,0
2014-08-20,7.79,7.89,7.66,7.7,26805,0
2014-08-21,7.72,7.75,7.55,7.63,26499,0
2014-08-22,7.68,7.93,7.62,7.81,23751,0
2014-08-25,7.88,8.0976,7.8598,8.05,50982,0
2014-08-26,8.1,8.88,8.1,8.83,121967,0
2014-08-27,9,9.34,8.75,8.79,196118,0
2014-08-28,8.75,8.75,8.3,8.34,42630,0
2014-08-29,8.52,9.39,7.9,8.2,174819,0
2014-09-02,8.28,8.7,8.09,8.63,39046,0
2014-09-03,8.69,8.69,8.29,8.34,37896,0
2014-09-04,8.25,8.47,8.23,8.32,30821,0
2014-09-05,8.27,8.56,8.27,8.51,20010,0
2014-09-08,8.48,8.55,8.27,8.4,39968,0
2014-09-09,8.41,8.58,8.325,8.44,75044,0
2014-09-10,8.5,8.761,8.44,8.73,45726,0
2014-09-11,8.66,9.11,8.65,8.97,200595,0
2014-09-12,8.98,9.18,8.83,9.09,171337,0
2014-09-15,9.17,9.17,8.84,8.93,55060,0
2014-09-16,8.89,8.9999,8.865,8.91,49532,0
2014-09-17,8.88,9.05,8.82,8.96,32414,0
2014-09-18,9.03,9.07,8.75,9.04,48681,0
2014-09-19,9.08,9.65,9.0199,9.34,343464,0
2014-09-22,9.34,10.2,9.21,9.51,188620,0
2014-09-23,9.41,9.52,9.24,9.32,108169,0
2014-09-24,9.35,9.35,9.14,9.25,39466,0
2014-09-25,9.21,9.21,8.94,9.08,78888,0
2014-09-26,9.08,9.27,9.08,9.23,56586,0
2014-09-29,9.09,9.37,9.03,9.355,43060,0
2014-09-30,9.32,9.54,9.2027,9.4,174749,0
2014-10-01,9.42,9.42,8.68,8.7,100503,0
2014-10-02,8.48,9,8.43,8.95,48361,0
2014-10-03,9.19,9.78,8.95,9.67,106753,0
2014-10-06,9.63,9.94,9.5,9.8,114994,0
2014-10-07,9.8,10.24,9.64,10.2,306797,0
2014-10-08,10.16,10.5,9.91,10.43,146619,0
2014-10-09,10.45,10.45,9.98,9.99,110166,0
2014-10-10,9.98,10,9.73,9.88,135800,0
2014-10-13,9.83,9.89,9.66,9.73,109088,0
2014-10-14,9.8,9.93,9.69,9.74,80905,0
2014-10-15,9.59,9.84,9.59,9.83,127204,0
2014-10-16,9.68,9.97,9.632,9.75,71002,0
2014-10-17,9.89,9.89,9.2,9.22,90426,0
2014-10-20,9.21,9.33,8.889,9.25,70379,0
2014-10-21,9.3,9.71,9.27,9.7,122393,0
2014-10-22,9.8,11.63,9.795,11.42,286700,0
2014-10-23,11.6,11.725,11.17,11.26,178163,0
2014-10-24,11.2,11.4,11,11.34,99036,0
2014-10-27,11.24,11.49,11.04,11.38,51996,0
2014-10-28,11.47,12.45,11.45,12.41,110621,0
2014-10-29,12.48,12.679,12.3,12.66,91518,0
2014-10-30,12.66,13.3,12.6,13.07,134288,0
2014-10-31,13.29,13.87,13.2,13.61,271906,0
2014-11-03,13.69,13.96,13.24,13.34,121464,0
2014-11-04,13.31,13.56,13.18,13.29,81087,0
2014-11-05,13.38,13.38,12.96,13.05,87205,0
2014-11-06,12.98,13.13,12.89,13.04,84188,0
2014-11-07,13.05,13.12,12.79,12.9,92448,0
2014-11-10,12.89,13.24,12.82,13.21,54487,0
2014-11-11,13.16,13.23,12.98,13.02,43948,0
2014-11-12,12.95,13.13,12.86,13.06,43405,0
2014-11-13,13.08,13.11,12.47,12.68,100075,0
2014-11-14,12.61,12.89,12.61,12.84,47682,0
2014-11-17,12.8,12.8,12.24,12.32,56710,0
2014-11-18,12.43,12.5,12.16,12.26,101692,0
2014-11-19,12.23,12.23,11.6,11.64,160018,0
2014-11-20,11.62,11.98,11.6,11.72,117969,0
2014-11-21,11.84,11.93,11.56,11.75,83298,0
2014-11-24,11.77,12.15,11.77,12.13,91457,0
2014-11-25,12.13,12.26,11.84,12.15,50899,0
2014-11-26,12.11,12.21,11.99,12.12,71767,0
2014-11-28,12.08,12.45,12.02,12.2,52376,0
2014-12-01,12.12,12.36,12.12,12.23,59968,0
2014-12-02,12.21,12.72,12.21,12.61,64291,0
2014-12-03,12.57,12.908,12.5,12.79,95623,0
2014-12-04,12.81,12.92,12.58,12.85,52895,0
2014-12-05,12.87,13.06,12.83,13,60631,0
2014-12-08,12.99,13.49,12.65,12.68,87257,0
2014-12-09,12.61,13.29,12.3,13.29,64982,0
2014-12-10,13.21,13.27,12.39,12.45,60711,0
2014-12-11,12.47,12.83,12.22,12.29,45559,0
2014-12-12,12.14,12.43,12.014,12.37,59180,0
2014-12-15,12.39,12.66,12.35,12.56,51272,0
2014-12-16,12.47,12.98,12.4,12.48,67997,0
2014-12-17,12.52,13,12.34,12.97,50357,0
2014-12-18,13.05,13.19,12.98,13.1,37390,0
2014-12-19,13.07,13.2,12.51,12.65,100898,0
2014-12-22,12.76,12.876,12.46,12.64,48206,0
2014-12-23,12.68,12.9,12.49,12.56,31694,0
2014-12-24,12.5,12.96,12.42,12.66,54869,0
2014-12-26,12.74,12.79,12.51,12.7,24209,0
2014-12-29,12.7,12.83,12.39,12.5,63745,0
2014-12-30,12.4,12.5,12.09,12.12,44434,0
2014-12-31,12.2,12.48,11.94,12.1,96333,0
2015-01-02,12.23,12.23,11.65,11.83,32461,0
2015-01-05,11.78,12.27,11.71,11.78,49619,0
2015-01-06,11.53,11.8,10.95,11.65,145307,0
2015-01-07,11.67,12.06,11.56,11.83,78965,0
2015-01-08,11.94,12.39,11.63,12.06,178722,0
2015-01-09,12.01,12.13,11.9,11.98,23583,0
2015-01-12,11.91,12.29,11.75,12.04,33926,0
2015-01-13,12.15,12.49,11.96,12.27,51568,0
2015-01-14,12.12,12.29,11.98,11.99,44628,0
2015-01-15,12.05,12.05,11.51,11.9,64116,0
2015-01-16,11.9,12.23,11.8,12.05,128136,0
2015-01-20,12.04,12.05,11.6,11.73,31978,0
2015-01-21,11.63,11.79,11.21,11.35,32809,0
2015-01-22,11.45,11.77,11.23,11.75,57877,0
2015-01-23,11.79,11.8,11.63,11.7,29548,0
2015-01-26,11.63,11.81,11.56,11.77,33286,0
2015-01-27,11.66,11.8,11.555,11.64,25582,0
2015-01-28,11.67,11.69,11.19,11.23,53163,0
2015-01-29,11.38,11.78,11.38,11.75,35483,0
2015-01-30,11.64,11.72,10.75,10.77,127231,0
2015-02-02,10.81,11.05,10.7,11.02,57625,0
2015-02-03,11.04,11.41,11.04,11.24,81415,0
2015-02-04,11.16,11.2,10.91,10.93,35589,0
2015-02-05,11.01,11.21,10.91,11.2,79164,0
2015-02-06,11.24,11.3,10.83,11.25,88638,0
2015-02-09,11.25,11.328,10.96,11,37372,0
2015-02-10,11.11,11.16,10.855,11.08,38138,0
2015-02-11,11.07,11.15,10.76,10.95,31424,0
2015-02-12,11.04,11.1,10.98,11.02,26920,0
2015-02-13,11.08,11.16,10.99,11.09,44908,0
2015-02-17,11.08,11.31,10.941,11.3,66808,0
2015-02-18,11.26,11.74,11.09,11.74,38493,0
2015-02-19,11.71,12.21,11.65,12.11,27020,0
2015-02-20,12.16,12.6,11.88,12.58,71428,0
2015-02-23,12.59,12.61,12.275,12.54,67958,0
2015-02-24,12.61,12.63,12.119,12.61,63196,0
2015-02-25,12.51,13.01,12.51,12.9,76013,0
2015-02-26,13.01,13.3,12.89,13.29,56947,0
2015-02-27,13.01,13.47,13,13.18,45644,0
2015-03-02,13.24,15.05,13.22,14.93,158800,0
2015-03-03,14.88,15.44,14.35,15.12,106900,0
2015-03-04,14.87,15.02,14.51,14.78,53100,0
2015-03-05,14.76,14.98,14.64,14.95,30700,0
2015-03-06,14.8,14.96,14.45,14.5,33800,0
2015-03-09,14.59,14.63,14.07,14.1,86400,0
2015-03-10,13.79,14.65,13.71,14.28,47200,0
2015-03-11,14.28,14.4,14,14.23,36200,0
2015-03-12,14.47,14.88,14.38,14.8,36200,0
2015-03-13,14.83,15.26,14.51,15.1,33600,0
2015-03-16,15.28,15.74,15.12,15.65,62800,0
2015-03-17,15.65,15.83,15.26,15.74,62600,0
2015-03-18,15.73,15.96,15.31,15.79,39600,0
2015-03-19,15.79,15.79,15.38,15.58,32300,0
2015-03-20,15.58,15.85,15.41,15.65,84000,0
2015-03-23,15.65,15.65,15.16,15.2,55700,0
2015-03-24,14.98,15.25,14.71,15.13,37100,0
2015-03-25,15.08,15.08,14.67,14.74,50100,0
2015-03-26,14.68,14.92,14.61,14.89,38300,0
2015-03-27,14.9,14.93,14.59,14.75,32400,0
2015-03-30,14.88,14.95,14.65,14.86,22700,0
2015-03-31,14.83,15.87,14.83,15.2,335973,0
2015-04-01,15.01,15.45,14.65,15.37,41100,0
2015-04-02,15.34,15.58,15.28,15.4,29500,0
2015-04-06,15.35,15.41,15.2,15.25,60600,0
2015-04-07,15.22,15.35,15.15,15.19,33132,0
2015-04-08,15.13,15.31,15.11,15.24,94100,0
2015-04-09,15.21,15.31,14.74,15.15,87305,0
2015-04-10,15.18,16.24,15.18,16.21,82300,0
2015-04-13,16.02,17.72,16.02,17.21,140800,0
2015-04-14,17.27,17.6,16.87,16.99,60000,0
2015-04-15,16.99,17.19,16.94,17.16,61354,0
2015-04-16,17.09,17.1,16.88,17.06,44272,0
2015-04-17,16.84,16.99,16.42,16.66,50700,0
2015-04-20,16.78,17.15,16.74,17.03,44506,0
2015-04-21,17.04,17.05,16.79,16.91,28818,0
2015-04-22,16.83,16.99,16.48,16.91,20438,0
2015-04-23,16.79,17.03,16.78,16.93,36200,0
2015-04-24,16.89,16.89,16.37,16.37,40932,0
2015-04-27,16.49,16.74,16.15,16.35,38900,0
2015-04-28,16.4,16.57,16.2,16.39,64400,0
2015-04-29,16.28,16.39,15.85,16.2,72200,0
2015-04-30,16.03,16.07,15.24,15.25,138900,0
2015-05-01,15.48,15.5,15.06,15.34,49600,0
2015-05-04,15.32,15.6,14.89,14.92,63300,0
2015-05-05,14.89,14.91,14.27,14.43,57300,0
2015-05-06,14.53,14.595,14.22,14.52,82923,0
2015-05-07,14.52,14.77,14.48,14.54,36627,0
2015-05-08,14.65,14.8,14.29,14.32,30000,0
2015-05-11,14.38,14.55,14.1,14.12,27400,0
2015-05-12,14.01,14.2,13.85,13.89,58103,0
2015-05-13,13.94,14.19,13.8,13.89,23900,0
2015-05-14,13.98,14.1,13.77,13.86,37500,0
2015-05-15,13.84,13.97,13.8,13.85,27809,0
2015-05-18,13.8,14.55,13.8,14.46,64008,0
2015-05-19,14.58,14.87,14.39,14.75,42241,0
2015-05-20,14.85,14.85,14.48,14.5,28200,0
2015-05-21,14.67,14.73,14.38,14.48,20100,0
2015-05-22,14.41,14.46,13.87,13.96,24300,0
2015-05-26,13.91,14,13.575,13.82,31805,0
2015-05-27,13.84,14.02,13.76,13.91,26700,0
2015-05-28,13.91,14.18,13.76,13.96,27185,0
2015-05-29,13.96,13.96,13.58,13.63,42400,0
2015-06-01,13.73,13.93,13.44,13.58,45859,0
2015-06-02,13.5,13.82,13.5,13.62,21203,0
2015-06-03,13.67,13.82,13.62,13.79,23800,0
2015-06-04,13.7,14.36,13.69,14.12,54400,0
2015-06-05,14.11,14.29,13.84,14.28,28200,0
2015-06-08,14.19,14.31,14.03,14.16,21300,0
2015-06-09,14.11,14.11,13.68,13.76,25091,0
2015-06-10,13.73,14.46,13.73,14.31,30324,0
2015-06-11,14.29,14.33,14.06,14.2,14879,0
2015-06-12,14.11,14.36,14.01,14.2,27500,0
2015-06-15,14.11,14.15,13.69,13.72,33400,0
2015-06-16,13.64,13.94,13.62,13.91,26300,0
2015-06-17,13.87,14.21,13.5,13.9,70700,0
2015-06-18,13.79,14.24,13.79,13.96,72300,0
2015-06-19,14,14,13.36,13.42,79100,0
2015-06-22,13.48,13.58,13.41,13.44,34500,0
2015-06-23,13.43,13.67,13.41,13.57,81204,0
2015-06-24,13.45,13.58,13,13.08,58800,0
2015-06-25,13.09,13.09,12.58,12.89,94400,0
2015-06-26,12.76,12.92,11.8,11.86,406600,0
2015-06-29,11.78,12.49,11.07,11.73,102700,0
2015-06-30,11.86,12.32,11.61,12.19,477009,0
2015-07-01,12.28,12.42,11.75,11.89,70400,0
2015-07-02,11.84,11.85,11.21,11.56,95200,0
2015-07-06,11.38,11.63,11.12,11.29,125300,0
2015-07-07,11.34,11.34,10.6,11.03,106300,0
2015-07-08,10.98,11.01,10.53,10.77,447400,0
2015-07-09,10.83,11.17,10.75,11.09,104300,0
2015-07-10,11.2,11.52,11.05,11.45,74000,0
2015-07-13,11.46,11.66,11.24,11.41,35700,0
2015-07-14,11.44,11.53,11.32,11.35,36731,0
2015-07-15,11.19,11.39,11.14,11.32,30241,0
2015-07-16,11.43,11.75,11.43,11.54,21700,0
2015-07-17,11.59,11.65,11.31,11.32,26700,0
2015-07-20,11.37,11.38,11.05,11.37,35200,0
2015-07-21,11.32,11.39,11.03,11.17,39700,0
2015-07-22,11.13,11.2,11,11.1,19800,0
2015-07-23,11.1,11.1,10.71,10.75,39000,0
2015-07-24,10.68,10.72,10.29,10.41,55300,0
2015-07-27,10.33,10.48,10.14,10.43,59800,0
2015-07-28,10.43,10.6,9.91,10.47,85300,0
2015-07-29,9.25,10.54,9.25,10.34,102100,0
2015-07-30,10.32,10.32,9.81,9.88,45800,0
2015-07-31,9.93,10.45,9.79,10.41,49100,0
2015-08-03,10.03,10.38,10.03,10.37,56290,0
2015-08-04,10.33,10.67,10.33,10.42,27100,0
2015-08-05,10.45,10.98,10.45,10.77,91700,0
2015-08-06,10.74,11.21,10.33,10.95,75007,0
2015-08-07,10.89,11.17,10.5,10.75,36800,0
2015-08-10,11.13,11.13,10.78,11.06,47300,0
2015-08-11,10.93,11.09,10.69,10.73,39472,0
2015-08-12,10.65,11.05,10.49,10.95,31000,0
2015-08-13,11.03,11.69,10.92,11.21,55700,0
2015-08-14,11.16,11.43,11.16,11.42,37100,0
2015-08-17,11.35,11.52,11.08,11.11,51700,0
2015-08-18,11.12,11.26,10.75,10.79,37400,0
2015-08-19,10.72,10.97,10.43,10.48,39000,0
2015-08-20,10.45,10.54,9.76,9.77,57300,0
2015-08-21,9.56,11.37,9.56,10.03,79400,0
2015-08-24,9.73,10.22,9.67,9.74,52109,0
2015-08-25,10.01,10.04,9.24,9.3,99800,0
2015-08-26,9.47,9.6,8.96,9.3,110700,0
2015-08-27,9.35,9.65,9.1,9.55,89700,0
2015-08-28,9.48,9.82,9.28,9.49,55700,0
2015-08-31,9.42,9.78,9.37,9.76,39800,0
2015-09-01,9.48,9.9,9.48,9.72,61300,0
2015-09-02,9.85,9.86,9.61,9.76,44200,0
2015-09-03,9.84,9.88,9.37,9.4,70300,0
2015-09-04,9.25,9.68,9.25,9.28,52900,0
2015-09-08,9.45,9.49,9.25,9.45,40100,0
2015-09-09,9.57,9.57,8.88,8.93,127800,0
2015-09-10,8.95,9.71,8.95,9.37,79841,0
2015-09-11,9.3,9.87,9.16,9.32,20100,0
2015-09-14,9.35,9.75,9.27,9.73,37100,0
2015-09-15,9.75,10.25,9.6,10.2,64500,0
2015-09-16,10.18,10.7,10.16,10.6,85400,0
2015-09-17,10.53,10.9,10.43,10.48,54221,0
2015-09-18,10.3,10.47,9.72,9.8,99300,0
2015-09-21,9.92,10.3,9.68,9.91,27900,0
2015-09-22,9.81,10.12,9.8,9.94,48900,0
2015-09-23,9.9,10.35,9.44,9.47,104504,0
2015-09-24,9.31,9.5,9.28,9.47,54846,0
2015-09-25,9.6,9.89,9.36,9.7,42200,0
2015-09-28,9.68,9.8,9.43,9.69,30237,0
2015-09-29,9.69,9.96,9.65,9.91,25400,0
2015-09-30,10,10.43,9.61,10.2,70600,0
2015-10-01,10.31,10.31,9.32,9.53,69800,0
2015-10-02,9.45,9.52,9.25,9.47,39600,0
2015-10-05,9.49,9.98,9.49,9.94,41287,0
2015-10-06,10.06,10.06,9.65,9.66,26400,0
2015-10-07,9.71,10.07,9.52,9.89,152000,0
2015-10-08,9.81,10.16,9.59,10.16,86300,0
2015-10-09,10.23,10.29,10.12,10.13,21500,0
2015-10-12,10.17,10.74,9.34,10.66,45476,0
2015-10-13,10.58,10.64,10.28,10.29,43100,0
2015-10-14,9.99,10.38,9.99,10.25,35000,0
2015-10-15,9.81,10.65,9.76,10.58,34700,0
2015-10-16,10.63,10.65,10.18,10.26,16400,0
2015-10-19,10.17,10.17,9.6,10.01,14215,0
2015-10-20,10.02,10.02,9.57,9.93,18844,0
2015-10-21,9.99,10.26,9.7,9.84,28600,0
2015-10-22,9.88,9.98,9.58,9.69,51800,0
2015-10-23,9.81,10.36,9.76,10.33,21500,0
2015-10-26,10.35,10.35,9.7,9.83,20800,0
2015-10-27,9.74,10.13,9.63,9.84,41900,0
2015-10-28,9.78,10.35,9.51,10.15,85000,0
2015-10-29,9.95,10.1,9.58,9.82,66300,0
2015-10-30,9.78,9.88,9.59,9.66,21600,0
2015-11-02,9.64,10.11,9.64,10.09,27593,0
2015-11-03,10.02,10.3,10.02,10.13,35900,0
2015-11-04,10.13,10.17,9.81,10.17,30845,0
2015-11-05,10.21,10.25,9.82,10.08,23700,0
2015-11-06,10.02,10.07,9.63,10.05,51500,0
2015-11-09,10.05,10.05,9.35,9.52,59937,0
2015-11-10,9.31,9.6,9.3,9.52,34600,0
2015-11-11,9.54,9.61,9.43,9.48,24500,0
2015-11-12,9.36,9.54,9.28,9.31,40000,0
2015-11-13,9.22,9.29,9.07,9.15,32200,0
2015-11-16,9.11,9.22,9.04,9.14,22700,0
2015-11-17,9.15,9.15,8.96,9.12,33700,0
2015-11-18,9.12,9.5,9.05,9.5,24500,0
2015-11-19,9.54,9.54,9.17,9.29,25400,0
2015-11-20,9.22,9.44,9.18,9.21,26100,0
2015-11-23,9.15,9.41,9.07,9.33,18400,0
2015-11-24,9.23,9.87,9.23,9.64,24600,0
2015-11-25,9.59,10,9.11,9.59,44900,0
2015-11-27,9.54,9.56,9.36,9.45,7600,0
2015-11-30,9.45,9.54,9.22,9.26,28200,0
2015-12-01,9.32,9.39,9.02,9.34,21428,0
2015-12-02,9.4,9.43,9.06,9.21,21330,0
2015-12-03,9.33,9.41,9.12,9.35,22106,0
2015-12-04,9.41,9.6,9.41,9.55,21800,0
2015-12-07,9.58,9.58,9.44,9.52,27200,0
2015-12-08,9.44,9.52,9,9.09,27967,0
2015-12-09,9.05,9.43,8.83,8.96,78000,0
2015-12-10,9,9.55,8.93,9.5,41400,0
2015-12-11,9.24,9.6,9.19,9.51,37300,0
2015-12-14,9.51,9.78,9.12,9.57,32932,0
2015-12-15,9.59,9.77,9.45,9.64,30800,0
2015-12-16,9.66,9.85,9.43,9.81,19300,0
2015-12-17,9.8,9.98,9.1,9.45,68500,0
2015-12-18,9.45,9.5,9.19,9.19,155800,0
2015-12-21,9.34,9.44,9,9.11,34800,0
2015-12-22,9.12,9.29,8.9701,9.23,20458,0
2015-12-23,9.33,9.53,9.02,9.34,34300,0
2015-12-24,9.29,9.55,9.29,9.43,8704,0
2015-12-28,9.42,9.43,9.23,9.35,15281,0
2015-12-29,9.37,9.43,9.12,9.33,15571,0
2015-12-30,9.22,9.3799,9.11,9.13,11297,0
2015-12-31,8.96,9.37,8.9501,9.12,86933,0
2016-01-04,9.02,9.23,8.96,9.16,47452,0
2016-01-05,9.16,9.2,8.85,8.87,40788,0
2016-01-06,8.81,9.02,8.81,8.96,42910,0
2016-01-07,8.87,8.94,8.52,8.54,37708,0
2016-01-08,8.56,8.62,8.07,8.08,48272,0
2016-01-11,8.34,8.3699,8.09,8.2,37533,0
2016-01-12,8.33,8.37,7.85,7.92,54256,0
2016-01-13,7.94,8.05,7.59,7.66,53942,0
2016-01-14,7.63,8.015,7.63,7.77,19190,0
2016-01-15,7.53,7.76,7.33,7.72,54501,0
2016-01-19,7.81,7.96,7.32,7.45,43500,0
2016-01-20,7.31,7.64,7,7.57,103720,0
2016-01-21,7.3,7.81,7.3,7.49,40460,0
2016-01-22,7.67,7.95,7.228,7.89,40608,0
2016-01-25,7.84,7.9,7.56,7.58,26610,0
2016-01-26,7.71,8.1,7.55,8.08,42919,0
2016-01-27,8.04,8.07,7.76,7.76,18448,0
2016-01-28,7.8,8.01,7.72,7.75,14499,0
2016-01-29,7.8,8.4,7.35,8.4,30757,0
2016-02-01,8.4,8.4,7.94,7.96,33619,0
2016-02-02,7.85,8,7.67,7.71,21206,0
2016-02-03,7.87,7.87,7.51,7.55,34383,0
2016-02-04,7.53,8.0458,7.53,7.78,61843,0
2016-02-05,7.75,7.9,7.38,7.42,70675,0
2016-02-08,7.41,7.6532,7.2,7.58,47234,0
2016-02-09,7.47,7.75,7.41,7.64,15151,0
2016-02-10,7.71,7.89,7.52,7.65,26849,0
2016-02-11,7.49,7.6,7.2,7.44,29303,0
2016-02-12,7.55,7.56,7.31,7.49,26018,0
2016-02-16,7.65,7.7528,7.59,7.64,21760,0
2016-02-17,7.71,7.77,7.36,7.38,27881,0
2016-02-18,7.44,7.53,7.19,7.33,19395,0
2016-02-19,7.29,7.42,7.135,7.19,29165,0
2016-02-22,7.25,7.766,7.13,7.6,72498,0
2016-02-23,7.62,7.74,7.48,7.49,42612,0
2016-02-24,7.39,7.87,7.25,7.84,24008,0
2016-02-25,7.8089,8.15,7.79,8.14,23595,0
2016-02-26,8.07,8.22,7.36,8.11,72670,0
2016-02-29,8.11,8.45,8.08,8.3,79772,0
2016-03-01,8.34,8.62,8.24,8.57,46200,0
2016-03-02,8.54,9.02,8.5,8.99,32640,0
2016-03-03,9.01,9.43,8.9,9.15,61375,0
2016-03-04,9.1,9.63,9.08,9.61,71913,0
2016-03-07,9.58,10.04,9.58,9.96,45780,0
2016-03-08,10.01,10.01,9.6,9.79,53612,0
2016-03-09,9.9766,10.12,9.74,10.02,49884,0
2016-03-10,10.11,10.46,10.01,10.12,87394,0
2016-03-11,10.3,10.53,10.02,10.46,63196,0
2016-03-14,10.35,10.46,10.074,10.27,24944,0
2016-03-15,10.14,10.25,10.05,10.07,46712,0
2016-03-16,10.08,10.49,10.08,10.3,46894,0
2016-03-17,10.27,10.5,10.05,10.41,52586,0
2016-03-18,10.54,10.81,10.29,10.59,171361,0
2016-03-21,10.61,11,10.57,10.6,40561,0
2016-03-22,10.54,10.77,10.38,10.48,30164,0
2016-03-23,10.43,10.65,9.58,9.63,60783,0
2016-03-24,9.54,9.78,9.47,9.76,46638,0
2016-03-28,9.82,10.15,9.55,9.66,23203,0
2016-03-29,10.06,10.08,9.602,10.04,28488,0
2016-03-30,10.23,10.5,9.82,9.9,19012,0
2016-03-31,10.03,10.52,10.03,10.48,67271,0
2016-04-01,10.39,10.875,9.7901,10.12,25392,0
2016-04-04,10.1,10.22,9.53,9.6,22897,0
2016-04-05,9.51,9.805,9.35,9.63,27044,0
2016-04-06,9.61,9.6705,9.33,9.37,19698,0
2016-04-07,9.29,9.786,8.96,9.01,29942,0
2016-04-08,9.04,9.3,9.04,9.13,25677,0
2016-04-11,9.2,9.47,9,9.07,19142,0
2016-04-12,9.07,9.2,8.86,9.01,25022,0
2016-04-13,9.04,9.53,9.04,9.52,29332,0
2016-04-14,9.52,9.52,9.25,9.29,12258,0
2016-04-15,9.23,10.01,9.172,9.97,30668,0
2016-04-18,9.81,10.055,9.61,10,29506,0
2016-04-19,10.14,10.23,9.79,9.81,18060,0
2016-04-20,9.79,10.03,9.64,9.95,27086,0
2016-04-21,10,10.22,9.89,10.16,31299,0
2016-04-22,10.23,10.46,10.035,10.44,79426,0
2016-04-25,10.3,10.5477,10.1,10.29,30421,0
2016-04-26,9.8,10.5,9.8,10.38,32373,0
2016-04-27,9.82,10.895,9.54,10.51,107695,0
2016-04-28,10.43,10.48,9.91,9.95,30149,0
2016-04-29,9.85,9.86,9.35,9.59,58737,0
2016-05-02,9.68,9.83,8.94,9.77,30731,0
2016-05-03,9.72,9.73,9.43,9.51,12751,0
2016-05-04,9.69,9.69,9.19,9.25,16739,0
2016-05-05,9.3,9.59,8.89,9.24,17132,0
2016-05-06,9.21,9.2899,8.75,9.2,25696,0
2016-05-09,9.15,9.52,9.11,9.32,14334,0
2016-05-10,9.3899,9.83,9.3,9.62,11725,0
2016-05-11,9.64,9.8799,9.64,9.78,28050,0
2016-05-12,9.84,9.98,9.39,9.59,14665,0
2016-05-13,9.46,9.52,9.08,9.1,19586,0
2016-05-16,9.1,9.52,9.1,9.29,48729,0
2016-05-17,9.29,9.29,8.81,8.94,47747,0
2016-05-18,8.89,9.34,8.89,9.18,10002,0
2016-05-19,9.21,9.21,8.95,8.98,9109,0
2016-05-20,9.05,9.8,9.05,9.74,34819,0
2016-05-23,9.79,10.09,9.54,9.57,22936,0
2016-05-24,9.75,10.12,9.68,10.09,20898,0
2016-05-25,10.04,10.2399,9.93,10.08,6176,0
2016-05-26,10.07,10.07,9.42,10.06,57498,0
2016-05-27,10.01,10.24,10.01,10.22,19613,0
2016-05-31,10.21,10.29,9.98,10.16,39132,0
2016-06-01,10.04,10.38,10.01,10.22,16704,0
2016-06-02,10.09,10.31,10.02,10.3,13118,0
2016-06-03,10.3,10.39,10.11,10.33,15402,0
2016-06-06,10.44,10.83,10.37,10.71,30703,0
2016-06-07,10.42,10.92,10.42,10.72,34762,0
2016-06-08,10.7,11,10.61,10.87,18242,0
2016-06-09,10.84,10.93,10.4975,10.87,12703,0
2016-06-10,10.7,10.75,10.54,10.65,12288,0
2016-06-13,10.6,10.85,10.41,10.71,7309,0
2016-06-14,10.68,10.7,10.47,10.62,22267,0
2016-06-15,10.15,10.71,9.39,10.41,9761,0
2016-06-16,10.29,10.91,10,10.87,16718,0
2016-06-17,10.89,10.89,10.478,10.61,49390,0
2016-06-20,10.62,10.73,10.4,10.44,30196,0
2016-06-21,10.43,10.52,10.345,10.44,61167,0
2016-06-22,10.49,10.86,10.19,10.745,184920,0
2016-06-23,10.95,11.07,10.8,11.06,58534,0
2016-06-24,10.44,10.76,10.105,10.43,77012,0
2016-06-27,10.24,10.24,9.74,9.77,43954,0
2016-06-28,10,10.13,9.87,9.95,25232,0
2016-06-29,10.11,10.19,9.9,10.04,38566,0
2016-06-30,10.05,10.21,9.76,10.09,44558,0
2016-07-01,10.07,10.1999,9.98,10.06,9533,0
2016-07-05,10.945,10.945,9.74,9.85,13777,0
2016-07-06,9.73,9.93,9.73,9.85,11670,0
2016-07-07,10.23,10.24,9.83,9.95,9130,0
2016-07-08,10.25,10.52,10.17,10.5,30174,0
2016-07-11,10.54,10.7,10.36,10.62,16157,0
2016-07-12,10.63,10.97,10.51,10.86,22340,0
2016-07-13,11,11.1,10.77,11.08,33450,0
2016-07-14,11.18,11.18,10.97,11.08,22724,0
2016-07-15,11.18,11.18,10.81,11.15,22890,0
2016-07-18,11.18,11.38,10.93,11,46027,0
2016-07-19,11.05,11.05,10.86,10.88,14730,0
2016-07-20,10.99,11.05,10.5801,10.98,9791,0
2016-07-21,10.92,10.97,10.691,10.83,8692,0
2016-07-22,10.77,11.18,10.7,11.18,15451,0
2016-07-25,11.04,11.27,10.96,10.98,16620,0
2016-07-26,10.91,11.3,10.91,11.19,22410,0
2016-07-27,10.9,11.05,10.5,10.87,58064,0
2016-07-28,10.78,10.91,10.71,10.89,40831,0
2016-07-29,10.89,11.14,10.6,10.6,19298,0
2016-08-01,10.68,10.71,10.26,10.44,23076,0
2016-08-02,10.26,10.4,9.88,10.16,74036,0
2016-08-03,10.18,10.33,10.01,10.18,34931,0
2016-08-04,10.23,10.44,9.93,9.98,17268,0
2016-08-05,10.04,10.1,9.81,10.01,26513,0
2016-08-08,9.94,10.03,9.8413,9.92,12456,0
2016-08-09,9.8,9.88,9.62,9.78,42976,0
2016-08-10,9.82,9.83,9.7,9.74,7051,0
2016-08-11,9.74,9.9087,9.64,9.82,15051,0
2016-08-12,9.62,9.83,9.62,9.8,6224,0
2016-08-15,9.75,9.99,9.61,9.89,16402,0
2016-08-16,9.65,10.11,9.65,10.02,18360,0
2016-08-17,9.82,9.97,9.72,9.86,20800,0
2016-08-18,9.82,9.97,9.81,9.9,16523,0
2016-08-19,9.9,10.5,9.9,10.3,56465,0
2016-08-22,10.23,10.6,10.215,10.49,60121,0
2016-08-23,10.5,10.9,10.41,10.51,65092,0
2016-08-24,10.59,10.67,10.48,10.62,22411,0
2016-08-25,10.5,10.75,10.5,10.73,39059,0
2016-08-26,10.8,10.84,10.57,10.7,24967,0
2016-08-29,10.75,10.82,10.68,10.73,15151,0
2016-08-30,10.7,10.79,10.6928,10.74,20302,0
2016-08-31,10.78,10.9999,10.6,10.91,80842,0
2016-09-01,10.9,11.35,10.87,11.34,47216,0
2016-09-02,11.43,11.88,11.288,11.82,65164,0
2016-09-06,11.54,11.7238,11.39,11.42,64538,0
2016-09-07,11.38,11.7099,11.38,11.59,22768,0
2016-09-08,11.59,11.8199,11.52,11.55,12201,0
2016-09-09,11.43,11.515,11.15,11.18,30988,0
2016-09-12,11.12,11.65,11.12,11.63,22760,0
2016-09-13,11.45,11.65,11.13,11.47,42033,0
2016-09-14,11.53,11.53,11.29,11.38,15290,0
2016-09-15,11.45,11.82,11.41,11.8,32489,0
2016-09-16,11.8,12,11.74,11.77,122697,0
2016-09-19,11.84,11.84,11.42,11.5,23981,0
2016-09-20,11.64,11.64,10.83,11.36,19215,0
2016-09-21,11.46,11.6,11.39,11.57,20475,0
2016-09-22,11.635,12.19,11.63,12.17,79700,0
2016-09-23,11.99,12.0594,11.85,11.86,21556,0
2016-09-26,11.67,12.05,11.575,11.64,29568,0
2016-09-27,11.67,11.82,11.13,11.3,31337,0
2016-09-28,11.37,11.63,11.3101,11.62,9127,0
2016-09-29,11.65,11.65,11.37,11.41,15218,0
2016-09-30,11.5,11.68,11.27,11.6,30663,0
2016-10-03,11.48,11.815,11.4556,11.56,14668,0
2016-10-04,11.57,11.62,11.5,11.58,12823,0
2016-10-05,11.71,11.9499,11.51,11.9,8262,0
2016-10-06,11.9,12,11.63,11.87,22788,0
2016-10-07,11.82,11.82,11.57,11.63,11217,0
2016-10-10,11.945,11.945,11.65,11.75,8729,0
2016-10-11,11.7,11.75,11.6,11.65,8873,0
2016-10-12,11.7,11.95,11.6,11.8,36252,0
2016-10-13,11.65,11.75,11.6,11.65,10841,0
2016-10-14,11.65,11.7,11.4,11.6,14018,0
2016-10-17,11.6,11.6,11.35,11.5,5077,0
2016-10-18,11.65,11.85,11.355,11.7,6059,0
2016-10-19,11.75,11.9,11.75,11.85,11298,0
2016-10-20,11.7,11.85,11.65,11.8,5947,0
2016-10-21,11.55,11.85,11.55,11.7,9742,0
2016-10-24,11.85,11.85,11.65,11.85,26464,0
2016-10-25,11.7,12.45,11.6,12.3,63314,0
2016-10-26,11.8,13.2,11.8,13,259748,0
2016-10-27,13,13.35,12.716,13.2,92748,0
2016-10-28,13.1,13.25,12.9,13,61427,0
2016-10-31,13,13,12.65,12.75,71905,0
2016-11-01,12.6,12.8,12.5,12.6,37329,0
2016-11-02,12.55,12.7,12.3,12.3,35161,0
2016-11-03,12.25,12.65,12.25,12.35,29623,0
2016-11-04,12.5,12.695,12.25,12.5,37216,0
2016-11-07,12.75,13.25,12.3677,12.95,96992,0
2016-11-08,12.85,13.25,12.55,12.85,70234,0
2016-11-09,12.7,13.85,12.5451,13.8,68553,0
2016-11-10,14,14.3,13.755,14.25,70293,0
2016-11-11,14.35,14.8,14.15,14.55,145001,0
2016-11-14,14.75,14.95,13.55,13.9,93601,0
2016-11-15,13.85,14.5,13.7,14.25,40463,0
2016-11-16,14.25,14.45,14.05,14.4,36818,0
2016-11-17,14.4,14.8599,14.4,14.75,28857,0
2016-11-18,14.75,14.75,13.7,14.1,48088,0
2016-11-21,14.2,14.625,14.15,14.45,41574,0
2016-11-22,14.35,15,14.35,14.975,38310,0
2016-11-23,14.9,15.1,14.45,14.75,149350,0
2016-11-25,14.6,15.15,14.025,15.1,115763,0
2016-11-28,14.8,15.35,14.775,15.35,52474,0
2016-11-29,15.3,15.3,14.7,14.8,39548,0
2016-11-30,14.9,14.9,14.5,14.6,45246,0
2016-12-01,14.55,15,14.35,14.55,39113,0
2016-12-02,14.5,14.6,14.25,14.3,20320,0
2016-12-05,14.45,14.7,14.425,14.65,40217,0
2016-12-06,14.55,15.95,14.55,15.75,125287,0
2016-12-07,15.55,15.95,15.35,15.85,46336,0
2016-12-08,15.75,16.15,15.6,15.7,63584,0
2016-12-09,15.75,15.8,15.15,15.45,46187,0
2016-12-12,15.5,15.6,14.9,15.05,41886,0
2016-12-13,15.15,15.65,14.8,15.6,31789,0
2016-12-14,15.55,15.8,15.35,15.5,33596,0
2016-12-15,15.5,15.95,15.5,15.9,57666,0
2016-12-16,15.95,16.1,15.65,15.75,202010,0
2016-12-19,15.85,16,15.65,15.85,45285,0
2016-12-20,15.75,16,15.75,16,37095,0
2016-12-21,15.85,15.95,15.6,15.75,40863,0
2016-12-22,15.7,15.85,15.625,15.65,24779,0
2016-12-23,15.65,15.8,15.65,15.8,28915,0
2016-12-27,15.85,16.15,15.85,16.05,29470,0
2016-12-28,16.15,16.15,15.45,15.75,25749,0
2016-12-29,15.85,15.85,15.35,15.4,27246,0
2016-12-30,15.4,15.4,14.9,15.1,39788,0
2017-01-03,15.35,15.65,14.55,15.4,27766,0
2017-01-04,15.3,15.8,15.3,15.75,36424,0
2017-01-05,15.65,15.65,15.4,15.5,45449,0
2017-01-06,15.5,15.625,15.4,15.55,43203,0
2017-01-09,15.5,15.6,15.5,15.5,24940,0
2017-01-10,15.55,15.7,15.25,15.35,37647,0
2017-01-11,15.4,15.8,15.3,15.8,41899,0
2017-01-12,15.55,15.6,15.05,15.3,25861,0
2017-01-13,15.3,15.6,14.8,15.45,14927,0
2017-01-17,15.35,15.3902,14.9,15.05,44832,0
2017-01-18,15.25,15.5,14.9,15.05,75947,0
2017-01-19,14.95,15.1,14.6,14.6,30663,0
2017-01-20,14.6,14.95,14.5,14.55,27482,0
2017-01-23,14.55,14.65,14.15,14.55,43592,0
2017-01-24,14.65,15.4,14.55,15.3,45535,0
2017-01-25,15.25,15.7,15,15.55,28771,0
2017-01-26,15.55,15.6,15.15,15.3,14603,0
2017-01-27,15.25,15.5,15.2,15.45,24294,0
2017-01-30,15.15,15.35,15,15.25,25966,0
2017-01-31,15.05,15.4,15.05,15.3,39239,0
2017-02-01,15.45,15.5,14.95,15.05,24762,0
2017-02-02,15.15,15.15,14.45,14.7,32148,0
2017-02-03,14.95,15.1,14.8,14.9,26259,0
2017-02-06,14.9,14.95,14.65,14.65,13773,0
2017-02-07,14.8,14.85,14.4,14.5,19545,0
2017-02-08,14.4,14.545,13.9,14.2,58617,0
2017-02-09,14.15,14.55,14.15,14.3,50186,0
2017-02-10,14.15,14.35,14,14.15,18932,0
2017-02-13,14.35,14.425,14.15,14.35,20149,0
2017-02-14,14.25,14.7,14.05,14.6,22353,0
2017-02-15,14.55,15,14.4,15,39907,0
2017-02-16,15,15.3,14.6,15,36975,0
2017-02-17,15,15.1,14.9,15.1,39916,0
2017-02-21,15.15,15.3,15.05,15.25,28574,0
2017-02-22,15.3,15.3,15.1,15.1,25133,0
2017-02-23,15.25,15.45,14.85,15.4,39601,0
2017-02-24,15.05,15.65,15.05,15.4,66268,0
2017-02-27,15.4,16.25,15.3,16.15,70777,0
2017-02-28,16.3,16.35,16,16.25,132872,0
2017-03-01,16.4,16.65,16.2,16.25,43081,0
2017-03-02,16.4,16.4,16.05,16.15,31263,0
2017-03-03,15.95,15.95,15.5,15.75,30735,0
2017-03-06,15.55,15.65,15.45,15.6,28397,0
2017-03-07,15.7,16.15,15.55,15.85,57158,0
2017-03-08,16.05,16.05,15.45,15.65,32699,0
2017-03-09,15.65,15.9,15.6,15.8,36087,0
2017-03-10,15.9,15.9,15.6,15.6,19852,0
2017-03-13,15.575,15.75,15.4,15.6,21479,0
2017-03-14,15.45,15.55,15.2,15.55,20169,0
2017-03-15,15.8,16.05,15.7,15.95,31767,0
2017-03-16,16,16.1,15.8,16.1,48881,0
2017-03-17,15.9,16.65,15.9,16.4,143817,0
2017-03-20,16.35,16.75,16.2,16.6,33315,0
2017-03-21,16.65,16.7,15.95,16.05,38434,0
2017-03-22,16,16.0256,15.5,15.6,31226,0
2017-03-23,15.65,16.1,15.55,16,30367,0
2017-03-24,15.9,16.2,15.6,15.75,21007,0
2017-03-27,15.6,16,15.575,15.9,19779,0
2017-03-28,15.9,16.7,15.75,16.55,52199,0
2017-03-29,16.45,16.5,15.95,16,24170,0
2017-03-30,16.05,16.15,15.9,16.05,39797,0
2017-03-31,16,16.3,15.95,16.1,36268,0
2017-04-03,16.1,16.25,15.65,15.7,57360,0
2017-04-04,15.7,16.1,15.7,15.8,39197,0
2017-04-05,15.65,16.05,15.55,15.65,60138,0
2017-04-06,15.75,16.245,15.675,16.1,20496,0
2017-04-07,16.05,16.425,16.05,16.15,21221,0
2017-04-10,16.2,16.4,15.7,15.8,16617,0
2017-04-11,15.75,16.2,15.75,16.1,19560,0
2017-04-12,16,16,15.5,15.8,16210,0
2017-04-13,15.7,15.8,15.5,15.6,31632,0
2017-04-17,15.75,16.25,15.6,16.2,19278,0
2017-04-18,15.95,16.35,15.95,16.25,22212,0
2017-04-19,16.3,16.5,16.3,16.4,19571,0
2017-04-20,16.6,17,16.55,17,37539,0
2017-04-21,16.95,17,16.7,16.9,48445,0
2017-04-24,17.2,17.4,17.15,17.25,67312,0
2017-04-25,17.4,18.15,17.3,17.95,132153,0
2017-04-26,18,18.7,17.85,18.55,124944,0
2017-04-27,18.25,18.65,18.1,18.15,56986,0
2017-04-28,18.2,18.25,17.6,18,60241,0
2017-05-01,18.05,18.15,17.65,17.95,37068,0
2017-05-02,17.9,18,17.8395,17.95,26688,0
2017-05-03,17.7,17.95,17.5,17.75,45384,0
2017-05-04,17.85,17.8767,17.3,17.65,18442,0
2017-05-05,17.55,17.775,17.35,17.7,24538,0
2017-05-08,17.5,17.85,17.45,17.75,16538,0
2017-05-09,17.8,17.8,17.5,17.8,27525,0
2017-05-10,17.6,17.85,17.6,17.65,36633,0
2017-05-11,17.55,17.75,17.25,17.6,16192,0
2017-05-12,17.5,17.5,17.15,17.15,54358,0
2017-05-15,17.3,17.425,17.05,17.225,20006,0
2017-05-16,17.3,17.39,16.95,17.225,31256,0
2017-05-17,16.8,17.15,16.6,16.6,49470,0
2017-05-18,16.6,17.1,16.6,17.05,26605,0
2017-05-19,17.05,17.25,16.85,16.85,40904,0
2017-05-22,16.7,17.15,16.7,17.15,16196,0
2017-05-23,17.25,17.75,17.15,17.4,26655,0
2017-05-24,17.5,17.75,17.3,17.625,26803,0
2017-05-25,17.7,17.9,17.5,17.6,28138,0
2017-05-26,17.55,17.75,17.5,17.5,16595,0
2017-05-30,17.4,17.5,16.95,17,18327,0
2017-05-31,17.1,17.15,16.7,16.95,37411,0
2017-06-01,17,17.925,17,17.85,37169,0
2017-06-02,17.9,19.6,17.65,19.55,118195,0
2017-06-05,19.55,20.25,19.1,19.2,63463,0
2017-06-06,19.15,19.9,19.1,19.7,79716,0
2017-06-07,19.75,19.85,19.35,19.75,41445,0
2017-06-08,19.7,20.3,19.505,20.1,86901,0
2017-06-09,20.2,20.65,20.2,20.3,86443,0
2017-06-12,20.45,20.45,19.85,20.1,51775,0
2017-06-13,20.1,20.3,19.9,20.05,22066,0
2017-06-14,19.925,20,19.55,19.7,40485,0
2017-06-15,19.4,20,19.3,19.95,54731,0
2017-06-16,19.7,19.8,19.3,19.35,84663,0
2017-06-19,19.35,19.65,19.1,19.45,30522,0
2017-06-20,19.2,19.2,18.75,18.75,42969,0
2017-06-21,18.85,18.85,18.25,18.3,37565,0
2017-06-22,18.3,18.5,18.15,18.35,37459,0
2017-06-23,18.35,19.3,18.35,19.15,131526,0
2017-06-26,19,19.3,18.45,18.75,29701,0
2017-06-27,18.75,18.85,18.3,18.5,28661,0
2017-06-28,18.75,18.95,18.55,18.75,34474,0
2017-06-29,18.7,18.7,17.8,18.2,35572,0
2017-06-30,18.2,18.25,17.85,17.9,30645,0
2017-07-03,17.95,18.45,17.9,18.3,20747,0
2017-07-05,18.2,18.95,17.8,18.65,48772,0
2017-07-06,18.45,18.75,18.05,18.4,30590,0
2017-07-07,18.35,18.65,18,18.425,51074,0
2017-07-10,18.35,18.75,18.2,18.3,12864,0
2017-07-11,18.35,18.95,18.05,18.9,35541,0
2017-07-12,19.05,19.35,18.95,19.15,22891,0
2017-07-13,19.1,19.1,18.45,18.675,23721,0
2017-07-14,18.7,18.9,18.65,18.85,20360,0
2017-07-17,18.75,18.95,18.2,18.9,26161,0
2017-07-18,18.75,19.45,18.7393,19.3,24202,0
2017-07-19,19.3,19.9,19.3,19.65,35848,0
2017-07-20,19.6,19.85,19.3,19.7,22559,0
2017-07-21,19.8,20,19.65,19.75,36900,0
2017-07-24,19.75,19.85,19.6,19.8,23017,0
2017-07-25,20,20,19.5,19.75,22660,0
2017-07-26,19.7,19.85,19.5,19.5,12025,0
2017-07-27,19.45,19.85,19.1,19.35,40409,0
2017-07-28,19.25,19.25,18,18.55,54029,0
2017-07-31,18.5,18.5,17.65,17.75,59644,0
2017-08-01,18,18,17.35,17.6,70778,0
2017-08-02,17.5,17.95,17.15,17.9,43289,0
2017-08-03,17.9,17.9,17.55,17.65,16363,0
2017-08-04,17.9,19,17.85,18.5,62888,0
2017-08-07,18.55,18.55,18.35,18.45,21147,0
2017-08-08,18.35,18.8,17.95,18.15,29301,0
2017-08-09,18,18.25,17.9,18.25,30576,0
2017-08-10,18,18.05,17.4,17.4,29592,0
2017-08-11,17.55,17.6514,17.15,17.35,44950,0
2017-08-14,17.5,17.85,17.35,17.85,25658,0
2017-08-15,17.8,17.8,17.45,17.55,9162,0
2017-08-16,17.45,17.7,17.3,17.45,19073,0
2017-08-17,17.25,17.4,17,17,40637,0
2017-08-18,16.85,17.45,16.85,17.25,39917,0
2017-08-21,17.15,17.2508,17.0299,17.15,12754,0
2017-08-22,17.3,17.9,17.3,17.75,26257,0
2017-08-23,17.5,18.2,17.5,18.15,27634,0
2017-08-24,18.1,18.3,17.85,18.3,25410,0
2017-08-25,18.25,18.55,17.9,18.45,23671,0
2017-08-28,18.4,18.5,18.3,18.45,25436,0
2017-08-29,18.2,18.75,18.15,18.7,19876,0
2017-08-30,18.65,18.95,18.5,18.95,22498,0
2017-08-31,18.95,19.45,18.9,19.45,44833,0
2017-09-01,19.4,19.4,19,19.15,40672,0
2017-09-05,19,19,18.05,18.35,56001,0
2017-09-06,18.45,18.8,18.35,18.6,17686,0
2017-09-07,18.65,18.65,17.7,17.9,72493,0
2017-09-08,17.85,18.75,17.85,18.2,30174,0
2017-09-11,18.4,18.625,18.3,18.55,14859,0
2017-09-12,18.7,18.9,18.35,18.4,11552,0
2017-09-13,18.5,18.875,18.35,18.7,22770,0
2017-09-14,18.7,18.9,18.35,18.5,23297,0
2017-09-15,18.45,18.75,18.2,18.6,83748,0
2017-09-18,18.65,19.8,18.65,19.6,31854,0
2017-09-19,19.45,19.6,19.4,19.5,25445,0
2017-09-20,19.4,19.6,19.4,19.55,19132,0
2017-09-21,19.5,19.7,19.492,19.6,25613,0
2017-09-22,19.75,20,19.55,19.9,20683,0
2017-09-25,19.9,20.45,19.65,20.35,52858,0
2017-09-26,20.35,21.1,20.33,20.95,61444,0
2017-09-27,20.95,23.2717,20.9,23.1,107153,0
2017-09-28,22.75,23.7,22.5,23.55,73194,0
2017-09-29,23.5,23.75,23.155,23.5,70181,0
2017-10-02,23.6,24.25,23.6,24.15,64746,0
2017-10-03,24.15,25,23.75,24.95,69496,0
2017-10-04,24.95,25.65,24.55,24.95,68805,0
2017-10-05,24.9,24.9,23.75,24,46325,0
2017-10-06,23.8,24.05,23.6,23.75,29773,0
2017-10-09,23.7,23.9,23.55,23.65,19783,0
2017-10-10,23.8,24.1,23.45,23.9,19781,0
2017-10-11,23.9,24.3,23.65,23.65,29271,0
2017-10-12,23.6,24,23.6,23.7,25043,0
2017-10-13,23.85,23.95,23.5,23.875,30766,0
2017-10-16,23.7,24.35,23.7,24.2,31517,0
2017-10-17,24.05,24.45,23.65,23.75,24963,0
2017-10-18,23.85,24.35,23.75,24.2,35910,0
2017-10-19,24,24,23.2,23.3,32201,0
2017-10-20,23.55,23.925,23.25,23.4,36251,0
2017-10-23,23.45,23.6,22.905,23.05,46926,0
2017-10-24,23.05,23.25,22.7,22.95,111130,0
2017-10-25,21,22.5667,21,21.9,76023,0
2017-10-26,22.1,22.5,21.35,21.55,48513,0
2017-10-27,21.65,22.5,21.55,22.3,46403,0
2017-10-30,21.85,22.25,21,21.2,25675,0
2017-10-31,21.35,21.95,21.2,21.55,35494,0
2017-11-01,21.9,21.9,20.575,20.75,32299,0
2017-11-02,20.75,21.5875,20.7,21.35,26362,0
2017-11-03,21.4,21.4,20.65,20.7,23301,0
2017-11-06,20.7,21.2,20.4,20.85,23219,0
2017-11-07,20.95,20.95,20,20.6,34952,0
2017-11-08,20.35,20.9,20.25,20.75,39126,0
2017-11-09,20.45,21.25,20.4,21.2,38652,0
2017-11-10,21.2117,21.55,20.75,21.2,44201,0
