Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.0423,4.2043,3.9957,4.2043,694191,0
2005-02-28,4.1915,4.2172,4.0636,4.1363,777278,0
2005-03-01,4.1659,4.4893,4.1659,4.3148,1201102,0
2005-03-02,4.3192,4.4128,4.3023,4.3489,721660,0
2005-03-03,4.3787,4.3787,4.2298,4.2298,423637,0
2005-03-04,4.2254,4.2763,4.0724,4.1659,652698,0
2005-03-07,4.0893,4.1659,4.0296,4.0851,317860,0
2005-03-08,4.0255,4.1319,4.0255,4.1234,232190,0
2005-03-09,4.1023,4.1023,3.9787,4.0084,372987,0
2005-03-10,4.0383,4.0423,3.9148,3.9572,393436,0
2005-03-11,3.9276,3.9787,3.7701,3.8935,341458,0
2005-03-14,3.8297,3.9148,3.7021,3.7275,728752,0
2005-03-15,3.6977,3.8042,3.6212,3.6382,637399,0
2005-03-16,3.6085,3.8807,3.6085,3.7192,1113162,0
2005-03-17,3.7275,3.8427,3.6382,3.8084,595031,0
2005-03-18,3.8807,3.8807,3.6893,3.7021,432303,0
2005-03-21,3.651,3.7616,3.5957,3.6126,461677,0
2005-03-22,3.6042,3.6553,3.4937,3.5147,507871,0
2005-03-23,3.5192,3.6382,3.4041,3.4297,631767,0
2005-03-24,3.4127,3.4766,3.383,3.4085,477804,0
2005-03-28,3.3657,3.5915,3.1362,3.1659,3091644,0
2005-03-29,3.1362,3.268,3.1362,3.2638,1257293,0
2005-03-30,3.2596,3.3446,3.2129,3.3446,669562,0
2005-03-31,3.3105,3.3744,3.2724,3.3446,252589,0
2005-04-01,3.383,3.4085,3.268,3.3913,466128,0
2005-04-04,3.3998,3.4426,3.3488,3.4254,599273,0
2005-04-05,3.3959,3.4426,3.285,3.3701,486363,0
2005-04-06,3.3531,3.3913,3.2977,3.3531,215255,0
2005-04-07,3.3873,3.3873,3.3021,3.3744,337753,0
2005-04-08,3.3404,3.5276,3.2894,3.4937,835120,0
2005-04-11,3.4596,3.5276,3.383,3.4339,365220,0
2005-04-12,3.4085,3.4466,3.3575,3.3913,1355532,0
2005-04-13,3.3575,3.3913,3.3317,3.3317,362684,0
2005-04-14,3.3105,3.3488,3.2129,3.2339,752478,0
2005-04-15,3.268,3.2724,3.0212,3.0382,1121436,0
2005-04-18,3.034,3.064,3.0212,3.0212,332036,0
2005-04-19,3.0254,3.0936,2.9361,2.983,748863,0
2005-04-20,3.0212,3.064,2.9574,2.9999,636823,0
2005-04-21,3.0042,3.0424,2.9277,3.0042,644077,0
2005-04-22,2.9786,3.0254,2.9191,2.9999,390417,0
2005-04-25,2.9574,3.0085,2.932,2.9574,391758,0
2005-04-26,2.9361,3.0042,2.9148,2.9616,221817,0
2005-04-27,2.9616,3.0212,2.9489,2.9574,178156,0
2005-04-28,2.9532,2.9574,2.902,2.902,362268,0
2005-04-29,2.9148,2.9233,2.8383,2.9233,321640,0
2005-05-02,2.9148,2.9277,2.8212,2.8892,376554,0
2005-05-03,2.9063,2.9063,2.8426,2.8724,481667,0
2005-05-04,2.8552,2.8808,2.834,2.8724,540535,0
2005-05-05,2.8892,2.8892,2.8426,2.8596,621414,0
2005-05-06,2.851,2.8936,2.851,2.8596,221956,0
2005-05-09,2.8383,2.932,2.7531,2.898,311491,0
2005-05-10,2.9104,2.9104,2.8127,2.8468,360002,0
2005-05-11,2.8255,2.8298,2.732,2.7659,226542,0
2005-05-12,2.8255,2.8426,2.6212,2.6382,329052,0
2005-05-13,2.7148,2.7784,2.6382,2.7447,324598,0
2005-05-16,2.719,2.7832,2.6382,2.6551,266265,0
2005-05-17,2.6424,2.7275,2.6255,2.6722,211489,0
2005-05-18,2.7021,2.7021,2.5957,2.6979,196019,0
2005-05-19,2.7021,2.7405,2.6212,2.6298,213489,0
2005-05-20,2.5617,2.6382,2.5572,2.5745,369241,0
2005-05-23,2.5572,2.5745,2.4892,2.5319,411277,0
2005-05-24,2.4892,2.5446,2.4467,2.4467,327519,0
2005-05-25,2.4467,2.617,2.4339,2.5617,1001392,0
2005-05-26,2.6,2.9233,2.5361,2.8084,1582960,0
2005-05-27,2.8426,3.0128,2.7275,2.8767,777679,0
2005-05-31,2.9104,2.9361,2.7275,2.7616,437775,0
2005-06-01,2.7106,2.7872,2.4892,2.681,362113,0
2005-06-02,2.6212,2.7064,2.6212,2.6469,189298,0
2005-06-03,2.6551,2.6551,2.5361,2.5533,394323,0
2005-06-06,2.5617,2.5787,2.3873,2.3873,690817,0
2005-06-07,2.3829,2.5405,2.3829,2.4596,935295,0
2005-06-08,2.4467,2.502,2.4172,2.4339,474777,0
2005-06-09,2.4382,2.4467,2.3873,2.4043,591523,0
2005-06-10,2.4043,2.4681,2.4,2.4255,558868,0
2005-06-13,2.4596,2.5108,2.3659,2.4,531862,0
2005-06-14,2.4552,2.4552,2.3786,2.4,327722,0
2005-06-15,2.4,2.5405,2.3616,2.4467,513021,0
2005-06-16,2.4681,2.4892,2.4043,2.4808,345502,0
2005-06-17,2.5191,2.7361,2.4639,2.6936,1264163,0
2005-06-20,2.7106,2.7106,2.5572,2.566,333640,0
2005-06-21,2.5533,2.6084,2.5232,2.5787,358396,0
2005-06-22,2.6127,2.617,2.5319,2.566,335299,0
2005-06-23,2.5572,2.5745,2.4852,2.4935,458631,0
2005-06-24,2.4766,2.5533,2.4681,2.5319,2315059,0
2005-06-27,2.5276,2.5913,2.4766,2.4766,384288,0
2005-06-28,2.4724,2.5701,2.451,2.5232,308905,0
2005-06-29,2.5745,2.5745,2.4724,2.5319,343249,0
2005-06-30,2.4552,2.5913,2.4552,2.5745,240510,0
2005-07-01,2.5829,2.6042,2.5108,2.5489,172407,0
2005-07-05,2.5533,2.5913,2.4935,2.5405,147403,0
2005-07-06,2.5108,2.5489,2.4935,2.4935,138511,0
2005-07-07,2.4681,2.5361,2.4681,2.4892,126360,0
2005-07-08,2.4808,2.5276,2.4681,2.5232,236468,0
2005-07-11,2.4892,2.6212,2.4892,2.5872,317957,0
2005-07-12,2.5787,2.5787,2.5361,2.5446,239013,0
2005-07-13,2.5405,2.5617,2.5276,2.5572,154637,0
2005-07-14,2.5489,2.8936,2.5405,2.6551,1465744,0
2005-07-15,2.7021,2.7232,2.5572,2.6212,315522,0
2005-07-18,2.5787,2.6722,2.5787,2.6042,196607,0
2005-07-19,2.6298,2.8042,2.6298,2.7148,326608,0
2005-07-20,2.6512,2.7148,2.6424,2.681,198131,0
2005-07-21,2.6594,2.6893,2.6084,2.6298,177054,0
2005-07-22,2.6551,2.6594,2.5787,2.5872,160416,0
2005-07-25,2.5872,2.6255,2.5745,2.5957,254719,0
2005-07-26,2.5957,2.6767,2.5787,2.6255,220056,0
2005-07-27,2.6298,2.6382,2.566,2.566,276793,0
2005-07-28,2.617,2.749,2.617,2.6979,603207,0
2005-07-29,2.681,2.7957,2.6594,2.6936,348143,0
2005-08-01,2.6893,2.8383,2.6594,2.7405,734938,0
2005-08-02,2.7275,2.8724,2.7275,2.8127,635353,0
2005-08-03,2.8084,2.834,2.6722,2.6979,496786,0
2005-08-04,2.6893,2.6979,2.6638,2.6722,316287,0
2005-08-05,2.6681,2.6681,2.5489,2.566,485840,0
2005-08-08,2.5405,2.6551,2.5319,2.5957,273917,0
2005-08-09,2.5913,2.681,2.5745,2.6594,259728,0
2005-08-10,2.6681,2.681,2.5957,2.634,233400,0
2005-08-11,2.634,2.6469,2.5361,2.5787,521883,0
2005-08-12,2.5701,2.5787,2.5446,2.566,310677,0
2005-08-15,2.5533,2.5957,2.5191,2.5533,367622,0
2005-08-16,2.5361,2.5701,2.5108,2.5191,263473,0
2005-08-17,2.4852,2.5446,2.4852,2.5232,151264,0
2005-08-18,2.5191,2.5617,2.5191,2.5446,101733,0
2005-08-19,2.5489,2.6,2.5232,2.5745,163057,0
2005-08-22,2.5957,2.6298,2.5446,2.6298,457136,0
2005-08-23,2.6382,2.7148,2.5913,2.7064,440362,0
2005-08-24,2.7021,2.749,2.6638,2.7232,470718,0
2005-08-25,2.7232,2.8084,2.7021,2.7659,294730,0
2005-08-26,2.7659,2.9104,2.7361,2.8552,442914,0
2005-08-29,2.8892,2.9786,2.8724,2.9405,519220,0
2005-08-30,2.9574,2.9744,2.8936,2.9361,236123,0
2005-08-31,2.983,2.983,2.8724,2.9191,482628,0
2005-09-01,2.8127,2.9532,2.8127,2.8767,188101,0
2005-09-02,2.8936,2.932,2.8468,2.8892,115084,0
2005-09-06,2.898,2.898,2.7743,2.7743,244791,0
2005-09-07,2.8679,2.8679,2.6681,2.749,349830,0
2005-09-08,2.7405,2.7702,2.7232,2.7447,142027,0
2005-09-09,2.8552,2.8851,2.7447,2.8679,337616,0
2005-09-12,2.9148,2.9405,2.8298,2.932,275538,0
2005-09-13,2.9532,2.9532,2.8212,2.9063,388917,0
2005-09-14,2.9148,2.9489,2.8851,2.8851,368308,0
2005-09-15,2.8936,2.9277,2.8127,2.8552,215728,0
2005-09-16,2.851,2.9104,2.8212,2.8936,415309,0
2005-09-19,2.8808,2.8936,2.7832,2.8084,259526,0
2005-09-20,2.8084,2.983,2.8084,2.8936,283557,0
2005-09-21,2.8679,2.8679,2.8298,2.834,193217,0
2005-09-22,2.8255,2.932,2.817,2.8426,132579,0
2005-09-23,2.8298,2.9148,2.8127,2.9148,127060,0
2005-09-26,2.9361,2.9659,2.7148,2.749,532056,0
2005-09-27,2.749,2.7957,2.6681,2.6979,159123,0
2005-09-28,2.6681,2.7659,2.6681,2.7021,93869,0
2005-09-29,2.6893,2.8127,2.6893,2.7148,75223,0
2005-09-30,2.6936,2.8084,2.681,2.681,126369,0
2005-10-03,2.681,2.8042,2.681,2.8042,86717,0
2005-10-04,2.7659,2.8084,2.6936,2.7275,79699,0
2005-10-05,2.719,2.9574,2.7021,2.7659,658062,0
2005-10-06,2.7021,2.7361,2.6594,2.6594,257322,0
2005-10-07,2.6594,2.7957,2.6594,2.7659,146856,0
2005-10-10,2.8298,2.8298,2.719,2.7914,92745,0
2005-10-11,2.7232,2.9277,2.6936,2.8127,301698,0
2005-10-12,2.8084,2.851,2.7702,2.8298,249607,0
2005-10-13,2.8383,2.8383,2.732,2.7574,182047,0
2005-10-14,2.8,2.8468,2.7743,2.8255,287958,0
2005-10-17,2.8084,2.8724,2.7702,2.8212,229219,0
2005-10-18,2.8808,2.9148,2.7659,2.8,217168,0
2005-10-19,2.7447,2.7531,2.7021,2.7148,137349,0
2005-10-20,2.7021,2.8552,2.7021,2.7064,106356,0
2005-10-21,2.7232,2.7784,2.6681,2.681,100146,0
2005-10-24,2.681,2.7064,2.6298,2.6382,104925,0
2005-10-25,2.6255,2.6849,2.6,2.634,94042,0
2005-10-26,2.617,2.6382,2.5701,2.5872,162484,0
2005-10-27,2.5361,2.5829,2.4979,2.5572,133891,0
2005-10-28,2.6127,2.6551,2.5533,2.5701,109976,0
2005-10-31,2.5701,2.6382,2.566,2.6,51233,0
2005-11-01,2.5957,2.6,2.5446,2.5446,74318,0
2005-11-02,2.4892,2.5276,2.4892,2.4979,197560,0
2005-11-03,2.4979,2.5276,2.4892,2.4935,94292,0
2005-11-04,2.5108,2.5872,2.4852,2.5405,155715,0
2005-11-07,2.5533,2.5533,2.4808,2.5319,140684,0
2005-11-08,2.5319,2.6042,2.5108,2.5276,220601,0
2005-11-09,2.5232,2.5232,2.4681,2.4681,232725,0
2005-11-10,2.5232,2.5232,2.4681,2.4724,126430,0
2005-11-11,2.502,2.502,2.4467,2.4467,140922,0
2005-11-14,2.4467,2.5446,2.4467,2.5148,245335,0
2005-11-15,2.5191,2.617,2.5191,2.617,270581,0
2005-11-16,2.6255,2.7447,2.6255,2.6849,240161,0
2005-11-17,2.6722,2.7361,2.6084,2.6979,139323,0
2005-11-18,2.6979,2.7148,2.681,2.6849,72925,0
2005-11-21,2.6638,2.7021,2.5489,2.566,183720,0
2005-11-22,2.5572,2.6722,2.5533,2.5872,126564,0
2005-11-23,2.5572,2.7574,2.5572,2.7064,186825,0
2005-11-25,2.749,2.7784,2.7021,2.7574,79607,0
2005-11-28,2.732,2.7361,2.6127,2.6767,136538,0
2005-11-29,2.6681,2.6936,2.617,2.6638,114806,0
2005-11-30,2.6551,2.6979,2.6424,2.6638,378382,0
2005-12-01,2.6424,2.7574,2.6382,2.6979,104571,0
2005-12-02,2.6638,2.7447,2.6638,2.6936,99230,0
2005-12-05,2.6594,2.719,2.6594,2.6849,174523,0
2005-12-06,2.6594,2.8468,2.6594,2.7574,306371,0
2005-12-07,2.7447,2.834,2.7447,2.7832,136316,0
2005-12-08,2.8084,2.834,2.7872,2.8,151044,0
2005-12-09,2.7832,2.8255,2.749,2.7914,209537,0
2005-12-12,2.8212,2.9148,2.7832,2.8851,272339,0
2005-12-13,2.9104,2.9104,2.8212,2.8639,267366,0
2005-12-14,2.8298,2.902,2.732,2.749,161716,0
2005-12-15,2.7616,2.8851,2.7616,2.7743,150977,0
2005-12-16,2.7957,2.8767,2.7659,2.7659,173744,0
2005-12-19,2.8,2.8383,2.6849,2.719,175109,0
2005-12-20,2.7232,2.7914,2.6936,2.7784,186655,0
2005-12-21,2.7659,2.8426,2.7275,2.7784,183203,0
2005-12-22,2.749,2.8042,2.7232,2.7405,182791,0
2005-12-23,2.7616,2.7872,2.732,2.7574,142554,0
2005-12-27,2.817,2.8212,2.719,2.7361,352924,0
2005-12-28,3.1531,3.1659,2.834,2.8851,2126026,0
2005-12-29,2.8724,2.9489,2.834,2.8724,421332,0
2005-12-30,2.834,2.9191,2.7659,2.8892,451228,0
2006-01-03,2.9405,2.9786,2.9148,2.9744,440598,0
2006-01-04,2.9786,3.034,2.9361,2.9489,320611,0
2006-01-05,2.983,2.983,2.9148,2.932,237350,0
2006-01-06,2.9148,2.9445,2.8724,2.8724,257264,0
2006-01-09,2.9063,2.9702,2.851,2.8936,315690,0
2006-01-10,2.9233,2.9659,2.8724,2.932,383714,0
2006-01-11,2.902,2.9445,2.8936,2.9104,369982,0
2006-01-12,2.8936,2.9148,2.8596,2.8936,303348,0
2006-01-13,2.9361,2.9361,2.8936,2.9104,152132,0
2006-01-17,2.902,2.9616,2.8936,2.9574,246639,0
2006-01-18,2.9744,2.9744,2.8936,2.9445,177737,0
2006-01-19,2.9277,2.9489,2.9277,2.9361,92536,0
2006-01-20,2.9361,2.9532,2.9361,2.9405,156975,0
2006-01-23,2.9574,2.9659,2.9233,2.9405,147320,0
2006-01-24,2.9277,2.9532,2.9233,2.9445,179144,0
2006-01-25,2.932,2.9489,2.9063,2.9233,103359,0
2006-01-26,2.9104,2.9148,2.898,2.902,54369,0
2006-01-27,2.8808,2.9104,2.8679,2.8808,165311,0
2006-01-30,2.8936,2.8936,2.8596,2.8851,110153,0
2006-01-31,2.8936,2.9574,2.8552,2.9361,197696,0
2006-02-01,2.9191,2.9702,2.9104,2.9574,176552,0
2006-02-02,2.902,2.9532,2.8724,2.9233,225100,0
2006-02-03,2.898,2.9445,2.8679,2.9277,119655,0
2006-02-06,2.9148,2.9361,2.8892,2.8936,107914,0
2006-02-07,2.8936,2.9148,2.8298,2.834,195879,0
2006-02-08,2.8468,2.8639,2.7914,2.8298,113915,0
2006-02-09,2.8127,2.8468,2.8127,2.8127,39869,0
2006-02-10,2.8255,2.8255,2.7702,2.7957,92915,0
2006-02-13,2.7743,2.8,2.6936,2.7531,249532,0
2006-02-14,2.7275,2.7616,2.6681,2.7232,136763,0
2006-02-15,2.719,2.7447,2.6681,2.6936,178190,0
2006-02-16,2.7148,2.7232,2.6849,2.6849,46804,0
2006-02-17,2.7232,2.7275,2.6767,2.681,100999,0
2006-02-21,2.681,2.7148,2.6042,2.617,136053,0
2006-02-22,2.617,2.6512,2.6,2.6042,110872,0
2006-02-23,2.6084,2.6469,2.5872,2.6255,138874,0
2006-02-24,2.6382,2.7702,2.6382,2.6893,212691,0
2006-02-27,2.7232,2.7531,2.6936,2.7361,104037,0
2006-02-28,2.7232,2.7275,2.681,2.7232,95961,0
2006-03-01,2.7064,2.7405,2.6042,2.7021,94839,0
2006-03-02,2.7064,2.7106,2.5872,2.6382,85293,0
2006-03-03,2.6127,2.6382,2.5957,2.6382,112722,0
2006-03-06,2.6255,2.6849,2.5829,2.6424,83681,0
2006-03-07,2.634,2.681,2.566,2.634,155929,0
2006-03-08,2.6212,2.6681,2.617,2.634,58327,0
2006-03-09,2.6212,2.6594,2.6127,2.617,68873,0
2006-03-10,2.6042,2.6212,2.5745,2.6,77911,0
2006-03-13,2.5872,2.6212,2.5745,2.5829,102810,0
2006-03-14,2.5745,2.6551,2.5745,2.6382,403835,0
2006-03-15,2.6551,2.6594,2.5957,2.6298,65870,0
2006-03-16,2.617,2.6298,2.5957,2.6042,89954,0
2006-03-17,2.5913,2.6594,2.5913,2.6382,71776,0
2006-03-20,2.6255,2.749,2.6042,2.6936,214297,0
2006-03-21,2.6893,2.7447,2.6594,2.7361,364653,0
2006-03-22,2.749,2.7574,2.6979,2.7405,139185,0
2006-03-23,2.7232,2.7531,2.719,2.7531,170936,0
2006-03-24,2.7447,2.7447,2.6849,2.6849,174470,0
2006-03-27,3.085,3.3488,2.9445,3.3488,4492476,0
2006-03-28,3.3616,3.3616,3.1786,3.2469,1788236,0
2006-03-29,3.2469,3.251,3.1786,3.2255,1191939,0
2006-03-30,3.2255,3.2552,3.1276,3.1914,640315,0
2006-03-31,3.1914,3.1914,3.0382,3.0936,461664,0
2006-04-03,3.1234,3.1488,3.0596,3.1362,297933,0
2006-04-04,3.1659,3.2977,3.0893,3.285,543273,0
2006-04-05,3.1573,3.2936,3.1106,3.2212,576334,0
2006-04-06,3.2382,3.2724,3.1828,3.1828,326006,0
2006-04-07,3.1956,3.2298,3.1445,3.1617,145848,0
2006-04-10,3.1362,3.1573,2.8936,2.9574,894263,0
2006-04-11,2.9361,2.9702,2.8936,2.9445,457055,0
2006-04-12,2.932,2.9872,2.9063,2.9616,203663,0
2006-04-13,2.9915,2.9915,2.8851,2.9744,144331,0
2006-04-17,2.9616,2.9786,2.898,2.9361,232021,0
2006-04-18,2.9148,2.9616,2.8808,2.9361,236283,0
2006-04-19,2.9277,2.9744,2.902,2.9574,215981,0
2006-04-20,2.9405,2.9786,2.9148,2.9532,89568,0
2006-04-21,2.9405,3.085,2.902,2.9786,299457,0
2006-04-24,2.9915,3.102,2.9361,3.0596,197905,0
2006-04-25,3.0722,3.0765,2.9915,3.0085,121087,0
2006-04-26,3.0212,3.2765,2.9702,3.1701,464815,0
2006-04-27,3.1617,3.2936,2.9574,3.1276,516385,0
2006-04-28,3.1148,3.1786,3.0511,3.1234,105352,0
2006-05-01,3.1106,3.1828,3.0466,3.0809,123333,0
2006-05-02,3.0722,3.1318,3.0596,3.0765,99422,0
2006-05-03,3.085,3.102,2.9872,3.0722,178104,0
2006-05-04,3.0298,3.085,3.0085,3.0511,89773,0
2006-05-05,3.0424,3.0936,2.983,3.0722,217335,0
2006-05-08,3.0596,3.1148,3.0466,3.0681,127545,0
2006-05-09,3.0552,3.1488,3.0552,3.1064,256343,0
2006-05-10,3.1404,3.1873,3.085,3.1573,290878,0
2006-05-11,3.1914,3.1914,3.0809,3.102,241974,0
2006-05-12,3.1064,3.1064,2.9999,3.0042,170394,0
2006-05-15,2.9361,3.0722,2.9361,3.0424,107924,0
2006-05-16,3.0552,3.0552,2.9957,3.0042,65465,0
2006-05-17,2.9999,3.0254,2.7872,2.9616,329621,0
2006-05-18,2.9405,3.0596,2.9148,3.0552,191792,0
2006-05-19,3.0552,3.064,2.9786,2.9872,109907,0
2006-05-22,2.9786,3.0511,2.9063,2.9445,115776,0
2006-05-23,2.9532,2.9999,2.9191,2.932,74790,0
2006-05-24,2.9532,2.9659,2.8936,2.9361,124935,0
2006-05-25,2.9405,2.9659,2.8808,2.8808,184307,0
2006-05-26,2.902,2.9361,2.8851,2.9063,193129,0
2006-05-30,2.8851,2.9616,2.8552,2.932,118138,0
2006-05-31,2.9277,3.0042,2.8936,2.9786,246523,0
2006-06-01,2.9915,3.0212,2.9489,2.9786,72152,0
2006-06-02,3.0212,3.0978,3.0085,3.0596,151647,0
2006-06-05,3.0765,3.085,2.9659,2.9915,116888,0
2006-06-06,2.9786,3.0169,2.9104,2.9277,180517,0
2006-06-07,2.9405,3.0128,2.9361,2.9999,118709,0
2006-06-08,2.9999,3.034,2.9191,2.9233,143272,0
2006-06-09,2.9405,2.9659,2.9191,2.9445,70096,0
2006-06-12,2.9957,3.0128,2.9574,2.9702,110837,0
2006-06-13,2.9702,2.9786,2.9148,2.9148,180496,0
2006-06-14,2.9148,2.9702,2.8936,2.902,117705,0
2006-06-15,2.9233,2.9744,2.9104,2.9659,121605,0
2006-06-16,2.9702,2.9786,2.9148,2.9786,194492,0
2006-06-19,2.9957,2.9957,2.9191,2.9277,117334,0
2006-06-20,2.932,2.9574,2.9277,2.9405,63766,0
2006-06-21,2.9361,2.9574,2.9148,2.9148,141281,0
2006-06-22,2.932,2.9405,2.9104,2.9277,54723,0
2006-06-23,2.9104,2.9445,2.9063,2.9148,120470,0
2006-06-26,2.9063,2.9574,2.8127,2.8426,165317,0
2006-06-27,2.8298,2.8808,2.8298,2.8808,45120,0
2006-06-28,2.8767,2.8936,2.8212,2.8596,80905,0
2006-06-29,2.8724,2.902,2.8596,2.902,83969,0
2006-06-30,2.8936,2.9361,2.8767,2.9233,247990,0
2006-07-03,2.9277,2.9574,2.902,2.9361,246829,0
2006-07-05,2.9361,2.9702,2.9063,2.9659,133733,0
2006-07-06,2.9786,2.9786,2.9659,2.9786,150942,0
2006-07-07,2.9872,2.9957,2.9786,2.983,80255,0
2006-07-10,2.9786,3.0212,2.9659,2.9786,148001,0
2006-07-11,2.9786,3.0596,2.9786,3.0511,97714,0
2006-07-12,3.0382,3.1234,3.0212,3.1106,159785,0
2006-07-13,3.0893,3.1064,3.085,3.085,91621,0
2006-07-14,3.0466,3.0809,3.0169,3.0681,77639,0
2006-07-17,3.0511,3.0765,3.034,3.034,94321,0
2006-07-18,3.0254,3.0596,2.9915,3.034,74871,0
2006-07-19,3.0212,3.1659,3.0212,3.1148,158800,0
2006-07-20,3.1148,3.1659,3.1148,3.1445,62491,0
2006-07-21,3.1445,3.2255,3.1064,3.1488,372821,0
2006-07-24,3.1573,3.1828,3.085,3.0936,261163,0
2006-07-25,3.085,3.1064,3.0424,3.0893,79826,0
2006-07-26,3.0681,3.0978,3.0212,3.064,92909,0
2006-07-27,3.0681,3.0681,3.0298,3.0466,114135,0
2006-07-28,3.0254,3.0893,2.9574,2.9574,231015,0
2006-07-31,2.9361,2.9702,2.6767,2.8892,481062,0
2006-08-01,2.9063,2.9405,2.8426,2.8892,105153,0
2006-08-02,2.8808,2.9191,2.851,2.902,130636,0
2006-08-03,2.902,2.9104,2.7957,2.8298,116339,0
2006-08-04,2.8596,2.9191,2.851,2.8851,71735,0
2006-08-07,2.8936,2.8936,2.8,2.817,152561,0
2006-08-08,2.817,2.8468,2.7743,2.8127,124275,0
2006-08-09,2.817,2.8936,2.8084,2.834,73224,0
2006-08-10,2.8298,2.8808,2.817,2.8255,97967,0
2006-08-11,2.8127,2.8596,2.8084,2.834,73616,0
2006-08-14,2.834,2.8679,2.817,2.8552,95868,0
2006-08-15,2.8639,2.8808,2.8127,2.8127,58079,0
2006-08-16,2.851,2.902,2.851,2.851,75930,0
2006-08-17,2.8298,2.9957,2.8298,2.9405,181872,0
2006-08-18,2.9233,2.9445,2.8639,2.8808,122729,0
2006-08-21,2.8679,2.9489,2.8426,2.932,81409,0
2006-08-22,2.902,2.9659,2.898,2.9532,169795,0
2006-08-23,2.9532,2.9744,2.932,2.9574,153080,0
2006-08-24,2.9445,2.9744,2.9405,2.9489,80399,0
2006-08-25,2.9361,2.9999,2.9361,2.9786,92878,0
2006-08-28,2.9786,3.0254,2.9786,3.0085,123764,0
2006-08-29,3.0085,3.034,2.9702,3.0085,76334,0
2006-08-30,2.9744,3.0382,2.7957,3.0169,180038,0
2006-08-31,3.0128,3.0254,2.9574,3.0254,64724,0
2006-09-01,2.9957,3.0298,2.9659,3.0169,35946,0
2006-09-05,3.0169,3.0254,2.8426,2.9405,302845,0
2006-09-06,2.9277,3.0042,2.8808,2.9915,103346,0
2006-09-07,2.9786,2.983,2.9361,2.9405,62000,0
2006-09-08,2.9361,2.9405,2.8851,2.8936,52449,0
2006-09-11,2.8851,2.9489,2.8767,2.8892,51209,0
2006-09-12,2.8808,2.9277,2.8767,2.9191,44600,0
2006-09-13,2.8892,2.9233,2.8724,2.898,57894,0
2006-09-14,2.8767,2.9957,2.8639,2.932,79816,0
2006-09-15,2.9361,2.9445,2.9148,2.9148,81716,0
2006-09-18,2.9104,2.932,2.8383,2.9233,87720,0
2006-09-19,2.8936,2.932,2.8724,2.8724,89675,0
2006-09-20,2.902,2.9148,2.8552,2.8679,69922,0
2006-09-21,2.8679,2.8851,2.7914,2.8212,95300,0
2006-09-22,2.7872,2.8724,2.7872,2.834,94731,0
2006-09-25,2.8724,2.8892,2.8127,2.8383,68715,0
2006-09-26,2.8808,2.8851,2.8,2.8255,99295,0
2006-09-27,2.8383,2.851,2.8,2.817,65425,0
2006-09-28,2.8042,2.851,2.7659,2.8212,221401,0
2006-09-29,2.834,2.898,2.817,2.8212,48937,0
2006-10-02,2.8298,2.834,2.7784,2.7957,85483,0
2006-10-03,2.7957,2.8383,2.7784,2.7784,83724,0
2006-10-04,2.7784,2.8468,2.7784,2.8298,110225,0
2006-10-05,2.8084,2.851,2.8,2.8212,64093,0
2006-10-06,2.8383,2.851,2.8212,2.8468,25203,0
2006-10-09,2.8426,2.9616,2.8298,2.834,70730,0
2006-10-10,2.8212,2.8212,2.7784,2.8,74258,0
2006-10-11,2.7872,2.7914,2.6551,2.6722,230595,0
2006-10-12,2.6594,2.681,2.6212,2.6469,130247,0
2006-10-13,2.6594,2.9233,2.6127,2.8127,274573,0
2006-10-16,2.7914,2.8892,2.7702,2.8426,101781,0
2006-10-17,2.8639,2.8851,2.8127,2.8383,72645,0
2006-10-18,2.8383,2.9148,2.817,2.8936,70174,0
2006-10-19,2.8808,2.9148,2.834,2.8679,77472,0
2006-10-20,2.8936,2.9405,2.8679,2.9361,111376,0
2006-10-23,2.9233,2.9659,2.8808,2.9233,82522,0
2006-10-24,2.8808,2.9702,2.8808,2.9574,69468,0
2006-10-25,2.9063,2.9532,2.8936,2.9361,83476,0
2006-10-26,2.9148,2.9361,2.8298,2.8426,188265,0
2006-10-27,2.8552,2.9148,2.8426,2.8426,53816,0
2006-10-30,2.8298,2.9063,2.8298,2.8468,32332,0
2006-10-31,2.8596,2.9361,2.7743,2.9277,80545,0
2006-11-01,2.898,2.932,2.898,2.9191,35963,0
2006-11-02,2.898,2.9445,2.898,2.9191,40112,0
2006-11-03,2.9445,2.983,2.9277,2.9574,220369,0
2006-11-06,2.9361,3.085,2.9277,3.0254,126660,0
2006-11-07,2.9999,3.1106,2.9999,3.1106,225179,0
2006-11-08,3.064,3.1914,3.064,3.1914,227572,0
2006-11-09,3.1914,3.3148,3.1191,3.2724,534528,0
2006-11-10,3.285,3.5957,3.268,3.5276,656879,0
2006-11-13,3.5276,3.5957,3.4553,3.5786,268119,0
2006-11-14,3.5532,3.5829,3.4851,3.5107,191357,0
2006-11-15,3.4937,3.4937,3.3701,3.4297,367191,0
2006-11-16,3.4212,3.4382,3.2765,3.2765,298065,0
2006-11-17,3.2638,3.4041,3.251,3.3361,220471,0
2006-11-20,3.5018,3.5018,3.2382,3.383,255012,0
2006-11-21,3.3998,3.4127,3.3616,3.4041,254585,0
2006-11-22,3.3959,3.4127,3.3701,3.3787,93436,0
2006-11-24,3.3873,3.3913,3.3531,3.3744,38003,0
2006-11-27,3.3616,3.4212,3.3575,3.4085,85385,0
2006-11-28,3.4212,3.4212,3.3616,3.3657,84946,0
2006-11-29,3.3701,3.5107,3.3701,3.4978,131908,0
2006-11-30,3.4894,3.5317,3.4851,3.5317,48900,0
2006-12-01,3.5276,3.5276,3.3701,3.3873,69893,0
2006-12-04,3.3744,3.5276,3.3701,3.4808,52798,0
2006-12-05,3.4679,3.4766,3.383,3.4085,61978,0
2006-12-06,3.4041,3.4254,3.3657,3.3873,42242,0
2006-12-07,3.3657,3.4382,3.3657,3.3959,128777,0
2006-12-08,3.4169,3.5018,3.3913,3.451,61520,0
2006-12-11,3.4466,3.4723,3.4041,3.4596,129590,0
2006-12-12,3.4638,3.4638,3.4041,3.4127,39770,0
2006-12-13,3.4127,3.5018,3.4127,3.5018,105318,0
2006-12-14,3.5147,3.6553,3.4937,3.5871,233088,0
2006-12-15,3.6085,3.7701,3.6085,3.7275,193032,0
2006-12-18,3.7275,3.7574,3.5998,3.6255,172129,0
2006-12-19,3.5786,3.6212,3.5107,3.5915,125005,0
2006-12-20,3.6042,3.617,3.5234,3.5998,82985,0
2006-12-21,3.5871,3.5957,3.5317,3.5361,72674,0
2006-12-22,3.5276,3.7234,3.5276,3.7234,441222,0
2006-12-26,3.8042,3.8042,3.7148,3.7445,219300,0
2006-12-27,3.7106,3.7148,3.5786,3.7148,139959,0
2006-12-28,3.6807,3.7192,3.6426,3.6765,225827,0
2006-12-29,3.6638,3.6807,3.5744,3.651,135130,0
2007-01-03,3.8977,3.9148,3.5317,3.6042,524355,0
2007-01-04,3.6126,3.8255,3.5317,3.821,283097,0
2007-01-05,3.8297,3.8297,3.7021,3.7872,154917,0
2007-01-08,3.7999,3.8171,3.7404,3.7574,189154,0
2007-01-09,3.7701,3.8042,3.7234,3.7914,180598,0
2007-01-10,3.7914,3.8638,3.7574,3.8427,305279,0
2007-01-11,3.8511,3.8552,3.8338,3.8466,121885,0
2007-01-12,3.8338,4.3192,3.8338,4.2763,1190247,0
2007-01-16,4.3232,4.6341,4.2936,4.6212,1152811,0
2007-01-17,4.6341,4.8515,4.6172,4.7449,1114574,0
2007-01-18,4.7449,4.8046,4.5742,4.6129,769046,0
2007-01-19,4.6212,4.6937,4.5021,4.6849,550471,0
2007-01-22,4.6805,4.8633,4.6805,4.8295,470238,0
2007-01-23,4.8169,4.8935,4.7449,4.8084,403943,0
2007-01-24,4.8808,4.9828,4.8004,4.8978,547272,0
2007-01-25,4.9146,4.9738,4.8084,4.9061,315159,0
2007-01-26,4.8723,4.9104,4.7657,4.8428,250868,0
2007-01-29,4.8515,4.8591,4.7957,4.8122,244688,0
2007-01-30,4.7788,5.0508,4.7023,4.9452,623733,0
2007-01-31,4.8935,4.9997,4.7873,4.8428,393676,0
2007-02-01,4.8633,4.8808,4.6895,4.8385,478806,0
2007-02-02,4.8084,5.2168,4.8084,5.1915,908254,0
2007-02-05,5.2126,5.4382,5.1703,5.3663,875493,0
2007-02-06,5.3578,5.4466,5.3192,5.4466,504822,0
2007-02-07,5.4339,5.6553,5.4256,5.4678,871883,0
2007-02-08,5.5021,5.7019,5.4678,5.54,643266,0
2007-02-09,5.5572,5.7831,5.5317,5.6468,768521,0
2007-02-12,5.6896,6.0168,5.6765,5.9872,1562731,0
2007-02-13,6.0209,6.1446,5.91,5.9872,1038410,0
2007-02-14,5.9576,6.1192,5.9233,6.0081,694556,0
2007-02-15,5.9792,6.0256,5.8766,5.9532,583175,0
2007-02-16,5.9532,6.0379,5.7658,5.8086,710677,0
2007-02-20,5.9143,6.1487,5.8508,6.0511,971105,0
2007-02-21,6.0892,6.123,5.9792,6.0468,501984,0
2007-02-22,6.068,6.1662,6.0041,6.0807,426750,0
2007-02-23,6.0594,6.1271,5.9189,5.9576,293711,0
2007-02-26,5.9443,6.0256,5.7958,5.8296,325947,0
2007-02-27,5.77,5.7917,5.1063,5.3192,1288491,0
2007-02-28,5.3826,5.5317,5.3231,5.481,583652,0
2007-03-01,5.4213,5.4599,5.3192,5.4256,508671,0
2007-03-02,5.3404,5.4044,5.081,5.1276,473859,0
2007-03-05,5.0851,5.2977,4.8211,5.2084,629978,0
2007-03-06,5.2511,5.306,5.1232,5.2126,441943,0
2007-03-07,5.1915,5.3319,5.1746,5.2258,242032,0
2007-03-08,5.2336,5.3826,5.2336,5.306,266231,0
2007-03-09,5.3192,5.3786,5.2803,5.3536,2566008,0
2007-03-12,5.3826,5.5068,5.3826,5.481,434186,0
2007-03-13,5.4846,5.4978,5.2977,5.2977,218773,0
2007-03-14,5.3404,5.3404,5.1533,5.1957,328850,0
2007-03-15,5.1576,5.3192,5.1576,5.2977,217931,0
2007-03-16,5.2803,5.3404,5.2803,5.2803,258274,0
2007-03-19,5.0302,5.3192,5.0302,5.1063,407627,0
2007-03-20,5.089,5.2427,5.089,5.1915,189222,0
2007-03-21,5.1915,5.3826,5.1915,5.3578,345018,0
2007-03-22,5.4001,5.5317,5.4001,5.5317,438089,0
2007-03-23,5.5275,5.6384,5.5105,5.5317,413682,0
2007-03-26,5.4889,5.5532,5.3578,5.4424,312698,0
2007-03-27,5.4509,5.5791,5.4044,5.54,346038,0
2007-03-28,5.5876,5.6037,5.4846,5.5572,202475,0
2007-03-29,5.545,5.6595,5.545,5.5703,266619,0
2007-03-30,5.6426,5.7409,5.6079,5.7234,680363,0
2007-04-02,5.9706,5.9872,5.276,5.276,2147422,0
2007-04-03,5.276,5.2887,4.9363,5.2887,1460148,0
2007-04-04,5.2126,5.306,5.0932,5.1402,576522,0
2007-04-05,5.1825,5.2168,4.9997,5.1022,761739,0
2007-04-09,5.1063,5.3109,5.0851,5.2977,635427,0
2007-04-10,5.2977,5.3578,5.2168,5.2977,505052,0
2007-04-11,5.2845,5.3954,5.2685,5.3786,350640,0
2007-04-12,5.3786,5.6079,5.1533,5.5572,506622,0
2007-04-13,5.6167,5.6384,5.4767,5.5951,523259,0
2007-04-16,5.6253,5.6595,5.6079,5.6253,379126,0
2007-04-17,5.6079,5.6933,5.5745,5.6637,327420,0
2007-04-18,5.6553,5.6976,5.5914,5.6426,291642,0
2007-04-19,5.6079,5.7187,5.5834,5.6976,344366,0
2007-04-20,5.7361,5.8296,5.6341,5.8086,514350,0
2007-04-23,5.8466,5.8466,5.7446,5.7917,423259,0
2007-04-24,5.7831,5.8296,5.6341,5.7747,417467,0
2007-04-25,5.8213,5.8259,5.7873,5.7995,200492,0
2007-04-26,5.7917,5.8169,5.7409,5.7747,136195,0
2007-04-27,5.7234,5.8038,5.7146,5.7319,147357,0
2007-04-30,5.7574,5.7995,5.706,5.7526,252650,0
2007-05-01,5.7574,5.7658,5.4213,5.4213,493668,0
2007-05-02,5.4213,5.6553,5.3616,5.5998,309616,0
2007-05-03,5.5572,5.6426,5.5143,5.5876,292976,0
2007-05-04,5.6167,5.6426,5.4937,5.5317,176867,0
2007-05-07,5.4767,5.6253,5.4424,5.54,191765,0
2007-05-08,5.5317,5.5834,5.4889,5.5105,142530,0
2007-05-09,5.4937,5.5275,5.3536,5.4339,223804,0
2007-05-10,5.3913,5.4846,5.2553,5.315,279274,0
2007-05-11,5.3109,5.4256,5.2642,5.4086,225423,0
2007-05-14,5.3616,5.4256,5.3493,5.3699,180502,0
2007-05-15,5.3913,5.3913,5.2553,5.2596,186605,0
2007-05-16,5.2596,5.3362,5.2126,5.2887,162488,0
2007-05-17,5.276,5.3616,5.1746,5.1998,181521,0
2007-05-18,5.2296,5.3231,5.1318,5.1998,296492,0
2007-05-21,5.1825,5.3493,5.1359,5.1491,399106,0
2007-05-22,5.166,5.5745,5.166,5.4509,409228,0
2007-05-23,5.4466,5.621,5.4129,5.4129,238805,0
2007-05-24,5.4339,5.6807,5.4339,5.4509,328579,0
2007-05-25,5.4889,5.6167,5.4889,5.5951,170538,0
2007-05-29,5.6468,5.6637,5.5791,5.5834,183477,0
2007-05-30,5.5834,5.6384,5.4937,5.54,196431,0
2007-05-31,5.5359,5.6807,5.5359,5.6807,164155,0
2007-06-01,5.6896,5.7446,5.5659,5.7277,222536,0
2007-06-04,5.7234,6.1271,5.6722,5.91,842417,0
2007-06-05,5.8724,6.1023,5.779,5.9058,479732,0
2007-06-06,5.8466,5.9998,5.7614,5.9401,296740,0
2007-06-07,5.9273,5.9273,5.5491,5.6468,317657,0
2007-06-08,5.6384,5.8894,5.5745,5.8814,329310,0
2007-06-11,5.8934,6.1319,5.7574,6.0807,521052,0
2007-06-12,6.1271,6.1271,5.7526,5.7917,344629,0
2007-06-13,5.8508,5.9998,5.8259,5.9233,250008,0
2007-06-14,5.9273,5.9576,5.834,5.8592,164604,0
2007-06-15,5.9273,6.34,5.8978,6.2978,1061315,0
2007-06-18,6.3575,6.7532,6.3358,6.6508,1353844,0
2007-06-19,6.6258,6.7616,6.5482,6.6888,648955,0
2007-06-20,6.7361,6.9318,6.6375,6.6722,776098,0
2007-06-21,6.6722,6.7062,6.4214,6.5482,615987,0
2007-06-22,6.5531,6.7443,6.4425,6.536,3791483,0
2007-06-25,6.5314,6.8087,6.4806,6.5063,800766,0
2007-06-26,6.5276,6.7019,6.4806,6.5614,522933,0
2007-06-27,6.4895,6.7532,6.4468,6.7277,446387,0
2007-06-28,6.7532,7.141,6.7019,6.8505,1195199,0
2007-06-29,6.8847,7.0723,6.8424,6.9698,969149,0
2007-07-02,7.0252,7.3233,7.0121,7.2637,1148380,0
2007-07-03,7.319,7.5616,7.2678,7.5616,809602,0
2007-07-05,7.6846,8.064,7.664,7.7998,1681282,0
2007-07-06,7.8892,8.0856,7.7273,7.8975,960282,0
2007-07-09,7.9788,8.0856,7.9194,8.0381,808115,0
2007-07-10,8.0424,8.0856,7.8516,8.0725,728858,0
2007-07-11,8.0856,8.3356,7.9573,8.1665,1341327,0
2007-07-12,8.2679,8.5616,8.2125,8.4977,925648,0
2007-07-13,8.5358,8.6298,8.5025,8.6129,1075028,0
2007-07-16,8.6763,8.7022,8.2468,8.3445,1009896,0
2007-07-17,8.3445,8.6341,8.3023,8.5655,638636,0
2007-07-18,8.5109,8.6632,7.7142,8.1058,1444919,0
2007-07-19,8.1233,8.6382,8.1233,8.5231,969879,0
2007-07-20,8.5067,8.6382,8.1787,8.5961,1186971,0
2007-07-23,9.1534,9.672,8.6853,9.651,3549560,0
2007-07-24,9.548,9.548,8.3705,8.549,3012457,0
2007-07-25,8.9992,8.9992,8.1016,8.5738,2398487,0
2007-07-26,8.4292,8.5109,7.8854,8.289,1344479,0
2007-07-27,8.2768,8.4851,8.0856,8.1058,1048005,0
2007-07-30,8.064,8.251,7.8294,8.119,1061299,0
2007-07-31,8.2082,8.3914,7.7064,7.7273,1106158,0
2007-08-01,7.6598,7.7533,7.2978,7.7233,2046548,0
2007-08-02,7.8933,8.064,7.7491,7.8933,953182,0
2007-08-03,7.9483,8.2336,7.8426,8.0766,1149571,0
2007-08-06,8.1273,8.7229,7.8892,8.6252,1538134,0
2007-08-07,8.6044,8.9654,8.3914,8.792,1600460,0
2007-08-08,8.9654,8.9824,7.4469,7.6805,3069471,0
2007-08-09,7.4679,7.4765,6.17,6.2047,3400258,0
2007-08-10,6.2005,6.8424,5.9058,6.6767,2143577,0
2007-08-13,6.8003,7.4337,6.8003,6.9741,1391063,0
2007-08-14,7.0592,7.2255,6.8176,7.1451,1194477,0
2007-08-15,7.1062,7.3365,6.5914,6.7361,1012537,0
2007-08-16,6.664,6.9276,6.2132,6.6813,1497754,0
2007-08-17,7.021,7.2678,6.6041,6.6301,927523,0
2007-08-20,6.7019,7.0042,6.4895,6.9571,817959,0
2007-08-21,6.8003,7.5235,6.8003,7.3872,931169,0
2007-08-22,7.4888,7.9019,7.3021,7.7703,1113027,0
2007-08-23,7.8595,8.417,7.7703,8.3783,1375868,0
2007-08-24,8.2768,8.4597,8.0766,8.3314,942533,0
2007-08-27,8.3873,8.3914,7.9915,8.1574,675301,0
2007-08-28,8.0856,8.0974,7.672,7.7401,787200,0
2007-08-29,7.7703,8.1787,7.7491,8.1146,811094,0
2007-08-30,8.1665,8.3193,8.0038,8.2548,589527,0
2007-08-31,8.298,8.4681,8.1706,8.4207,385269,0
2007-09-04,8.4292,8.7958,8.3398,8.6083,1066227,0
2007-09-05,8.5067,8.9151,8.4292,8.8214,958489,0
2007-09-06,8.8338,8.9786,8.6938,8.8549,622515,0
2007-09-07,8.5961,8.659,8.3356,8.5869,703606,0
2007-09-10,8.5697,8.8,8.4808,8.7698,625166,0
2007-09-11,8.817,9.234,8.6547,9.038,929676,0
2007-09-12,9.0427,9.4679,8.9786,9.2715,678267,0
2007-09-13,9.3197,9.3607,8.9569,9.0843,527006,0
2007-09-14,8.9569,9.1909,8.7958,9.0767,419839,0
2007-09-17,9.1323,9.1323,8.8765,8.9352,339985,0
2007-09-18,9.0048,9.4163,8.9151,9.2757,667420,0
2007-09-19,9.3821,9.74,8.4888,8.7958,1917488,0
2007-09-20,8.7788,9.566,8.7788,9.4807,919118,0
2007-09-21,9.572,10.004,9.526,9.773,1416080,0
2007-09-24,9.871,10.255,9.787,9.999,732530,0
2007-09-25,9.999,10.399,9.999,10.396,884820,0
2007-09-26,10.506,10.706,10.08,10.195,1247894,0
2007-09-27,10.332,10.362,10.211,10.22,561301,0
2007-09-28,10.289,10.906,10.004,10.74,1301450,0
2007-10-01,11.063,11.063,10.259,10.527,1914680,0
2007-10-02,10.531,11.791,9.753,11.497,3771473,0
2007-10-03,11.488,11.488,10.851,10.855,1286320,0
2007-10-04,10.915,11.404,10.838,11.209,845308,0
2007-10-05,11.379,11.858,11.278,11.686,1256959,0
2007-10-08,11.795,12.226,11.493,12.128,1168974,0
2007-10-09,12.235,12.235,11.731,12.026,1935769,0
2007-10-10,12.049,12.235,11.876,12.107,1201155,0
2007-10-11,12.226,12.226,10.22,10.501,2481068,0
2007-10-12,10.277,11.488,10.277,11.379,2338471,0
2007-10-15,11.488,11.549,11.032,11.177,1210884,0
2007-10-16,11.032,11.145,10.702,11.042,1680940,0
2007-10-17,11.191,11.195,10.783,10.851,1061665,0
2007-10-18,10.761,10.945,10.655,10.94,1029008,0
2007-10-19,10.922,10.922,9.945,9.991,1502906,0
2007-10-22,9.655,10.068,9.4124,9.958,1607945,0
2007-10-23,10.204,10.255,9.983,10.207,1180160,0
2007-10-24,10.207,10.289,9.801,10.017,1017697,0
2007-10-25,10.043,10.285,9.876,9.991,802138,0
2007-10-26,10.207,10.272,10.098,10.195,1377699,0
2007-10-29,10.234,10.383,10.009,10.12,1029223,0
2007-10-30,10.017,10.224,9.834,10.199,773369,0
2007-10-31,10.259,10.259,10.004,10.187,1193321,0
2007-11-01,10.08,10.32,9.672,9.729,787014,0
2007-11-02,9.753,9.931,9.0427,9.3295,1537620,0
2007-11-05,9.1486,9.531,8.9786,9.1274,929658,0
2007-11-06,9.1909,9.591,9.0929,9.536,673777,0
2007-11-07,9.3158,9.575,9.1486,9.2168,743266,0
2007-11-08,9.2168,9.4976,9.1025,9.3109,912171,0
2007-11-09,9.038,9.991,8.9531,9.655,1766037,0
2007-11-12,9.753,9.996,8.9916,9.0295,1738685,0
2007-11-13,9.1323,9.809,9.0796,9.676,842939,0
2007-11-14,9.813,10.255,9.715,9.773,1159436,0
2007-11-15,9.705,10.017,9.4807,9.907,660060,0
2007-11-16,9.894,10.531,9.503,10.396,1308988,0
2007-11-19,10.426,10.693,9.871,10.039,1069229,0
2007-11-20,10.191,10.31,9.651,10.063,700607,0
2007-11-21,10.026,10.055,9.825,9.919,535723,0
2007-11-23,10.045,10.234,9.999,10.17,258363,0
2007-11-26,10.211,10.379,9.864,9.885,672744,0
2007-11-27,9.894,10.31,9.829,10.142,998638,0
2007-11-28,10.31,10.633,9.791,10.484,1689551,0
2007-11-29,10.348,10.906,10.285,10.396,1259360,0
2007-11-30,10.639,10.761,10.165,10.48,1001802,0
2007-12-03,10.511,10.511,10.165,10.211,710643,0
2007-12-04,10.211,10.587,10.211,10.467,572114,0
2007-12-05,10.63,10.639,10.293,10.523,704545,0
2007-12-06,10.523,11.348,10.523,11.278,1578426,0
2007-12-07,11.336,11.443,11.086,11.217,794037,0
2007-12-10,11.278,11.484,10.872,11.091,636706,0
2007-12-11,11.217,11.217,10.633,10.663,811946,0
2007-12-12,11.013,11.145,10.801,10.999,963175,0
2007-12-13,10.876,10.919,10.575,10.805,481349,0
2007-12-14,10.639,10.787,10.324,10.357,563898,0
2007-12-17,10.211,10.238,10.013,10.084,610520,0
2007-12-18,10.281,10.289,9.613,10.059,969560,0
2007-12-19,9.991,10.63,9.991,10.548,598060,0
2007-12-20,10.639,10.639,10.324,10.633,620631,0
2007-12-21,10.778,11.264,10.702,10.821,1195031,0
2007-12-24,11.156,11.164,10.693,11.004,480582,0
2007-12-26,10.98,11.16,10.663,11.138,760898,0
2007-12-27,11.149,11.164,10.693,10.999,595244,0
2007-12-28,12.744,13.382,11.493,11.626,10500835,0
2007-12-31,11.915,12.063,11.278,11.289,2501410,0
2008-01-02,11.475,11.519,10.817,11.059,3269852,0
2008-01-03,10.966,11.536,10.676,10.898,2699817,0
2008-01-04,10.841,10.841,10.306,10.365,1860845,0
2008-01-07,10.434,10.567,9.954,10.073,1775597,0
2008-01-08,10.165,10.211,9.801,9.829,1058627,0
2008-01-09,9.791,10.009,9.599,9.86,1410904,0
2008-01-10,9.681,10.045,9.622,9.94,869667,0
2008-01-11,9.829,9.999,9.582,9.618,707367,0
2008-01-14,9.681,9.991,9.681,9.86,921927,0
2008-01-15,9.681,9.74,8.8597,9.1707,1687861,0
2008-01-16,9.1707,9.566,8.8297,9.517,1389457,0
2008-01-17,9.506,9.701,9.3607,9.66,1117911,0
2008-01-18,9.749,10.298,9.719,10.199,1526758,0
2008-01-22,9.3558,10.013,9.0125,9.911,1086476,0
2008-01-23,9.744,10.265,9.663,10.207,1122975,0
2008-01-24,10.32,10.949,10.32,10.812,1122432,0
2008-01-25,11.145,11.278,10.88,11.013,1669113,0
2008-01-28,11.068,11.66,11.042,11.413,1307865,0
2008-01-29,11.612,11.714,11.413,11.484,1126171,0
2008-01-30,11.562,12.128,11.493,11.706,1241446,0
2008-01-31,11.906,12.487,11.421,12.268,1175799,0
2008-02-01,12.545,13.373,11.791,13.323,3306020,0
2008-02-04,13.46,13.51,12.713,12.846,2200188,0
2008-02-05,12.875,12.875,12.073,12.285,1026282,0
2008-02-06,12.128,12.793,12.085,12.634,902969,0
2008-02-07,12.319,12.505,11.915,12.387,1172440,0
2008-02-08,12.35,12.767,12.239,12.65,787342,0
2008-02-11,12.696,12.871,12.444,12.757,695370,0
2008-02-12,12.894,12.894,11.976,12.095,1115551,0
2008-02-13,12.515,12.789,12.128,12.686,981363,0
2008-02-14,12.894,12.894,12.314,12.341,689096,0
2008-02-15,12.255,12.36,12.059,12.306,820913,0
2008-02-19,12.713,12.957,12.515,12.871,1310028,0
2008-02-20,12.809,14.044,12.664,14.022,2898893,0
2008-02-21,14.255,14.724,13.829,14.208,2202431,0
2008-02-22,14.175,14.208,13.132,13.978,1575133,0
2008-02-25,14.36,14.808,14.003,14.681,2135007,0
2008-02-26,14.893,15.203,14.7,15.187,1697002,0
2008-02-27,15.251,15.277,14.681,14.733,1066250,0
2008-02-28,14.975,15.127,14.618,14.957,846854,0
2008-02-29,14.746,15,14.467,14.681,2133045,0
2008-03-03,14.788,14.979,13.531,13.907,1849672,0
2008-03-04,13.723,14.225,13.618,13.761,968976,0
2008-03-05,13.991,15.157,13.851,15.144,1451089,0
2008-03-06,15.085,15.085,14.044,14.166,1778123,0
2008-03-07,13.952,14.901,13.952,14.102,1514514,0
2008-03-10,14.124,14.128,13.067,13.797,1428708,0
2008-03-11,14.521,14.521,13.727,14.255,962625,0
2008-03-12,14.301,14.812,14.277,14.535,1093116,0
2008-03-13,14.663,15.318,14.048,15.135,1445720,0
2008-03-14,15.475,15.532,14.705,15.2,1274629,0
2008-03-17,14.7,15.115,14.148,14.914,1297513,0
2008-03-18,15.064,15.435,14.897,15.323,1090552,0
2008-03-19,15.426,15.808,14.618,14.659,1432848,0
2008-03-20,15.132,15.203,14.259,14.719,1688337,0
2008-03-24,15.318,16.268,15.085,15.388,2348237,0
2008-03-25,15.813,16.977,15.745,16.37,2672793,0
2008-03-26,16.766,16.974,16.43,16.94,2390845,0
2008-03-27,17.021,17.342,14.488,14.975,3802158,0
2008-03-28,15.277,16.474,14.467,16.099,4439293,0
2008-03-31,17.19,17.19,13.944,14.203,8654504,0
2008-04-01,14.277,14.506,12.983,13.23,4809205,0
2008-04-02,13.021,13.987,12.345,13.506,6020894,0
2008-04-03,13.421,14.017,13.298,13.864,1966525,0
2008-04-04,13.659,14.893,13.649,14.259,2559923,0
2008-04-07,14.575,14.681,13.485,13.518,1908102,0
2008-04-08,13.51,13.51,12.579,12.949,2201800,0
2008-04-09,12.837,12.885,12.59,12.696,1938572,0
2008-04-10,13.086,13.191,11.915,11.995,3037486,0
2008-04-11,11.749,11.863,11.32,11.672,2672206,0
2008-04-14,11.595,12.518,11.586,12.327,2893633,0
2008-04-15,12.51,13.059,12.417,12.864,2555632,0
2008-04-16,13.165,13.506,12.66,12.855,2636899,0
2008-04-17,12.664,12.718,12.242,12.505,1624487,0
2008-04-18,12.767,12.851,12.038,12.314,2132224,0
2008-04-21,12.314,12.767,12.242,12.727,1623570,0
2008-04-22,12.846,13.609,12.785,13.497,2714888,0
2008-04-23,13.413,14.65,13.413,14.464,4441456,0
2008-04-24,14.788,14.893,14.048,14.502,2586940,0
2008-04-25,14.663,14.681,13.613,14.084,2141563,0
2008-04-28,14.084,14.131,12.995,13.14,4369446,0
2008-04-29,12.999,13.059,12.392,12.545,1923676,0
2008-04-30,12.553,13.077,12.425,12.576,1819541,0
2008-05-01,12.51,13.223,12.456,13.103,2109792,0
2008-05-02,13.234,13.293,12.686,12.871,927602,0
2008-05-05,12.894,13.255,12.875,13.239,1561904,0
2008-05-06,13.255,14.131,13.137,14.08,4321915,0
2008-05-07,14.128,14.128,13.17,13.281,1902120,0
2008-05-08,13.31,13.609,13.034,13.177,2585454,0
2008-05-09,13.137,13.527,13.008,13.527,1082495,0
2008-05-12,13.815,14.178,13.535,13.999,1550801,0
2008-05-13,13.94,14.506,13.681,14.502,3563293,0
2008-05-14,14.633,15.034,14.36,14.431,2414710,0
2008-05-15,14.404,14.808,14.277,14.77,1513370,0
2008-05-16,14.77,14.851,14.128,14.314,1302159,0
2008-05-19,14.36,14.549,13.973,14.089,1983758,0
2008-05-20,13.969,14.484,13.837,14.484,932000,0
2008-05-21,14.426,14.742,14.255,14.506,1151433,0
2008-05-22,14.456,14.614,14.131,14.199,945331,0
2008-05-23,14.119,14.327,13.425,13.609,1478349,0
2008-05-27,13.851,13.915,13.123,13.259,1316202,0
2008-05-28,13.298,13.605,13.072,13.566,1545210,0
2008-05-29,13.469,13.469,12.833,13.354,2678465,0
2008-05-30,13.234,13.481,12.999,13.276,1868559,0
2008-06-02,13.501,13.596,12.727,12.828,1988565,0
2008-06-03,12.931,13.2,12.493,12.646,2299894,0
2008-06-04,12.571,13.081,12.553,13.077,1268588,0
2008-06-05,13.11,13.944,13.107,13.889,1968967,0
2008-06-06,13.829,14.296,13.659,14.285,1568247,0
2008-06-09,14.255,14.259,13.425,13.932,4183777,0
2008-06-10,13.987,13.987,13.303,13.677,1323928,0
2008-06-11,13.63,13.792,13.128,13.281,1039164,0
2008-06-12,13.298,13.501,13.054,13.153,1256648,0
2008-06-13,13.191,13.596,13.174,13.582,1738713,0
2008-06-16,13.681,13.681,12.811,13.153,2783953,0
2008-06-17,13.191,13.447,12.664,12.744,3637254,0
2008-06-18,12.775,12.797,11.795,12.09,4465101,0
2008-06-19,12.038,12.771,11.854,12.771,2947035,0
2008-06-20,12.806,12.806,11.939,12.115,1601648,0
2008-06-23,11.923,12.369,11.795,12.302,1586005,0
2008-06-24,12.341,12.548,12.021,12.515,1273217,0
2008-06-25,12.571,12.757,12.31,12.673,1874799,0
2008-06-26,12.553,13.259,12.553,13.14,2038766,0
2008-06-27,13.195,13.889,12.809,13.434,3080395,0
2008-06-30,13.605,14.17,13.501,14.039,4664311,0
2008-07-01,13.907,14.554,13.735,14.332,3381853,0
2008-07-02,14.467,14.467,13.485,13.549,2291272,0
2008-07-03,13.715,13.915,13.195,13.702,1111546,0
2008-07-07,14.778,14.842,14.044,14.461,3197533,0
2008-07-08,14.467,15.957,14.36,15.91,4828052,0
2008-07-09,15.915,16.351,15.152,15.997,3888427,0
2008-07-10,15.873,16.02,15.289,15.869,4348241,0
2008-07-11,15.694,15.77,13.851,14.714,3416572,0
2008-07-14,15.178,15.318,14.738,14.889,3647162,0
2008-07-15,14.719,15.915,14.48,15.452,2152684,0
2008-07-16,15.62,15.936,15.48,15.758,1715262,0
2008-07-17,15.851,17.046,15.758,16.977,3263596,0
2008-07-18,17.018,17.018,16.085,16.151,2414002,0
2008-07-21,16.766,16.766,16.169,16.36,2442672,0
2008-07-22,16.169,16.949,16.169,16.842,2504582,0
2008-07-23,16.977,17.021,15.838,16.128,2639005,0
2008-07-24,16.114,16.558,15.923,16.123,1793859,0
2008-07-25,16.201,16.296,15.378,15.91,2718716,0
2008-07-28,16.408,16.532,15.323,15.667,3784037,0
2008-07-29,15.365,16.059,15.365,15.97,1855415,0
2008-07-30,15.86,16.36,15.856,16.178,1656924,0
2008-07-31,16.178,16.288,15.997,16.128,2859332,0
2008-08-01,16.213,17.328,16.21,16.586,2408684,0
2008-08-04,16.664,17.97,16.483,16.677,5117819,0
2008-08-05,17.033,17.579,16.842,17.214,3220509,0
2008-08-06,17.214,18.765,17.123,18.476,4331243,0
2008-08-07,18.405,18.442,17.833,17.894,2193566,0
2008-08-08,17.727,18.494,17.66,18.158,2334079,0
2008-08-11,18.204,18.684,17.987,18.684,2083555,0
2008-08-12,18.532,18.638,17.979,18.31,2537088,0
2008-08-13,18.284,19.067,18.186,18.676,3102492,0
2008-08-14,18.68,19.298,18.591,19.072,3133557,0
2008-08-15,19.231,19.966,18.936,19.502,3425866,0
2008-08-18,19.843,20.765,19.579,20.277,2721928,0
2008-08-19,20.426,20.511,19.599,20.003,2771053,0
2008-08-20,20.021,20.187,18.324,18.693,3175332,0
2008-08-21,18.314,18.36,17.408,17.855,4112965,0
2008-08-22,18.296,18.422,17.886,18.267,1997104,0
2008-08-25,18.106,18.349,17.6,18.296,2574211,0
2008-08-26,18.077,18.242,16.595,16.698,2385581,0
2008-08-27,16.668,17.169,16.595,17.138,1835627,0
2008-08-28,17.23,17.383,17.054,17.19,986003,0
2008-08-29,17.348,17.348,16.634,16.803,1080212,0
2008-09-02,16.936,17.086,16.192,16.404,1771281,0
2008-09-03,15.979,16.25,14.885,14.923,5623850,0
2008-09-04,14.77,15.208,14.521,14.681,1873972,0
2008-09-05,14.488,14.914,13.668,14.901,2351069,0
2008-09-08,15.021,15.021,14.144,14.71,2133726,0
2008-09-09,14.471,14.618,13.209,13.382,2003795,0
2008-09-10,13.618,13.745,13.303,13.501,2380877,0
2008-09-11,13.501,13.613,13.091,13.609,3775706,0
2008-09-12,13.609,14.778,13.367,14.746,3670652,0
2008-09-15,14.337,15.233,13.869,14.17,1732344,0
2008-09-16,13.654,14.778,13.622,14.663,1491711,0
2008-09-17,14.633,16.7,14.382,16.064,4672206,0
2008-09-18,16.736,17.021,15.318,16.727,3608315,0
2008-09-19,17.553,17.96,16,17.169,4123742,0
2008-09-22,17.442,17.442,16.855,17.173,1421422,0
2008-09-23,16.511,17.714,16.425,17.021,2824655,0
2008-09-24,17.021,17.214,16.128,16.131,1378835,0
2008-09-25,16.131,17.042,16.131,16.567,1559322,0
2008-09-26,16.21,16.55,15.639,16.131,1393141,0
2008-09-29,13.086,13.757,9.773,11.217,5738028,0
2008-09-30,11.336,12.235,11.278,11.676,2023184,0
2008-10-01,11.784,11.912,11.447,11.668,1336428,0
2008-10-02,12.013,12.013,10.876,11.133,1028697,0
2008-10-03,11.195,12.251,11.145,11.808,1679691,0
2008-10-06,11.246,11.278,10.043,11.063,1837694,0
2008-10-07,11.169,11.451,10.783,10.935,1220893,0
2008-10-08,10.639,11.497,10.515,11.255,964573,0
2008-10-09,11.417,11.999,10.527,11.068,807298,0
2008-10-10,10.324,10.847,9.762,10.348,1743530,0
2008-10-13,11.032,11.383,10.544,10.727,1316041,0
2008-10-14,11.468,11.595,10.851,11.352,1630434,0
2008-10-15,11.091,11.316,10.587,10.6,1079271,0
2008-10-16,10.865,11.273,10.575,10.68,1563325,0
2008-10-17,10.63,12.2,10.63,11.953,1971680,0
2008-10-20,11.953,12.553,11.063,11.701,2130613,0
2008-10-21,11.701,11.902,11.383,11.621,570430,0
2008-10-22,11.391,11.471,10.935,11.281,651814,0
2008-10-23,11.281,11.507,10.98,11.138,526210,0
2008-10-24,10.48,11.094,10.298,10.865,699561,0
2008-10-27,10.693,10.838,10.259,10.328,611134,0
2008-10-28,10.49,10.745,10.077,10.247,766076,0
2008-10-29,10.75,11.899,10.745,11.706,1725900,0
2008-10-30,11.915,12.553,11.501,12.165,3678596,0
2008-10-31,12.148,12.576,12.013,12.505,1380676,0
2008-11-03,12.553,12.669,11.766,12.378,1544465,0
2008-11-04,12.767,12.767,12.131,12.35,740502,0
2008-11-05,12.226,12.383,11.714,11.863,460718,0
2008-11-06,11.608,12.383,11.595,12.067,735508,0
2008-11-07,12.124,12.327,11.825,12.063,198229,0
2008-11-10,12.177,12.337,11.608,11.731,506744,0
2008-11-11,11.285,11.356,9.907,10.324,1417858,0
2008-11-12,10.191,10.587,9.85,9.902,599141,0
2008-11-13,9.983,10.204,9.2168,10.039,830860,0
2008-11-14,9.762,9.958,9.1707,9.1707,661489,0
2008-11-17,8.9824,9.85,8.9824,9.676,674489,0
2008-11-18,9.787,9.983,9.517,9.829,640342,0
2008-11-19,9.766,10.124,9.4302,9.4441,386248,0
2008-11-20,9.4728,9.4728,9.038,9.2139,615813,0
2008-11-21,9.2677,9.701,8.9701,9.582,1407306,0
2008-11-24,9.733,10.128,9.531,9.911,576208,0
2008-11-25,9.97,10.357,9.681,10.298,545218,0
2008-11-26,10.073,10.732,9.86,10.706,549218,0
2008-11-28,10.617,10.851,10.316,10.727,162744,0
2008-12-01,10.49,10.603,9.783,9.919,1032993,0
2008-12-02,10.106,10.211,9.787,9.927,1206005,0
2008-12-03,9.74,10.289,9.74,10.255,768980,0
2008-12-04,10.08,10.825,10.08,10.456,506403,0
2008-12-05,10.255,10.805,10.17,10.757,693745,0
2008-12-08,10.851,11.316,10.757,11.224,851826,0
2008-12-09,11.413,11.413,10.753,10.872,1020979,0
2008-12-10,10.958,11.264,10.83,10.984,580273,0
2008-12-11,10.847,11.278,10.6,10.783,332191,0
2008-12-12,10.612,11.106,10.383,11.042,354981,0
2008-12-15,11.224,11.391,10.633,10.702,433096,0
2008-12-16,10.765,11.164,10.553,11.156,394270,0
2008-12-17,11.086,11.595,10.984,11.387,658407,0
2008-12-18,11.459,11.808,11.344,11.57,706880,0
2008-12-19,11.779,12.013,11.578,11.999,877156,0
2008-12-22,11.944,12.247,11.612,12.14,500209,0
2008-12-23,12.223,12.616,12.008,12.383,535656,0
2008-12-24,12.214,12.727,12.073,12.655,295592,0
2008-12-26,12.767,12.962,12.341,12.545,550754,0
2008-12-29,10.647,11.863,10.255,11.706,1144746,0
2008-12-30,11.709,12.448,11.468,12.42,625904,0
2008-12-31,12.369,12.962,12.177,12.214,799206,0
2009-01-02,12.356,12.669,12.214,12.643,439130,0
2009-01-05,12.851,12.924,12.51,12.634,569390,0
2009-01-06,12.7,12.855,12.392,12.762,581842,0
2009-01-07,12.681,12.828,12.483,12.599,381550,0
2009-01-08,12.643,12.713,12.438,12.608,330656,0
2009-01-09,12.767,13.187,12.673,12.885,833541,0
2009-01-12,12.889,13.047,12.392,12.505,379528,0
2009-01-13,12.341,12.894,12.341,12.69,398539,0
2009-01-14,12.523,12.677,12.345,12.48,274085,0
2009-01-15,12.477,12.767,12.259,12.727,391447,0
2009-01-16,12.762,12.841,12.31,12.497,633109,0
2009-01-20,12.383,12.616,11.63,11.634,475033,0
2009-01-21,11.626,11.958,11.488,11.709,617272,0
2009-01-22,11.621,11.753,11.497,11.647,368733,0
2009-01-23,11.408,11.515,11.195,11.379,488059,0
2009-01-26,11.387,11.413,11.063,11.362,457517,0
2009-01-27,11.352,11.723,11.269,11.701,240214,0
2009-01-28,11.83,12.107,11.66,12.085,373845,0
2009-01-29,11.939,12.021,11.616,11.701,308959,0
2009-01-30,11.931,12.042,11.306,11.524,437210,0
2009-02-02,11.397,11.696,11.306,11.383,382832,0
2009-02-03,11.383,11.612,11.142,11.404,489253,0
2009-02-04,11.339,11.586,10.902,11.16,628429,0
2009-02-05,11.128,11.251,10.963,11.195,435316,0
2009-02-06,11.22,11.464,11.098,11.397,355893,0
2009-02-09,11.324,11.421,11.045,11.191,303373,0
2009-02-10,11.205,11.259,10.668,10.745,349933,0
2009-02-11,10.809,10.855,10.531,10.643,558923,0
2009-02-12,10.572,10.68,10.467,10.633,358965,0
2009-02-13,10.595,10.595,10.045,10.098,557148,0
2009-02-17,10.004,10.059,9.4857,9.655,647630,0
2009-02-18,9.847,10.158,9.562,10.106,691908,0
2009-02-19,10.132,10.265,9.954,10.161,495477,0
2009-02-20,9.829,10.484,9.829,9.962,919472,0
2009-02-23,10.043,10.142,9.609,9.651,589135,0
2009-02-24,9.668,9.999,9.3656,9.69,553038,0
2009-02-25,9.613,9.676,9.4639,9.544,478545,0
2009-02-26,9.582,9.672,9.4213,9.4391,390394,0
2009-02-27,9.3607,9.634,9.3607,9.4807,605371,0
2009-03-02,9.3861,9.4639,8.6463,8.7106,664660,0
2009-03-03,8.7361,8.8214,8.6424,8.6678,742883,0
2009-03-04,8.7361,8.8851,8.7022,8.7271,439846,0
2009-03-05,8.6806,8.7361,7.9405,7.9573,706489,0
2009-03-06,7.9788,8.1146,7.6846,7.8765,595144,0
2009-03-09,7.7867,7.8723,7.2382,7.3402,813218,0
2009-03-10,7.5018,7.8633,7.4888,7.6894,575826,0
2009-03-11,7.7401,7.9483,7.6598,7.6805,747502,0
2009-03-12,7.6978,8.5738,7.6086,8.5185,719222,0
2009-03-13,8.6167,9.0597,8.6167,8.8037,752427,0
2009-03-16,8.9569,9.2043,8.94,8.9747,466699,0
2009-03-17,8.9617,9.4391,8.9062,9.4342,665830,0
2009-03-18,9.4441,9.894,9.3558,9.681,544522,0
2009-03-19,9.791,9.923,9.685,9.773,328808,0
2009-03-20,9.923,9.923,9.3607,9.4302,398057,0
2009-03-23,9.651,10.055,9.4976,10.055,448289,0
2009-03-24,9.999,10.191,9.86,9.881,423324,0
2009-03-25,10.204,10.211,9.663,9.945,338149,0
2009-03-26,10.034,10.124,9.829,10.089,473824,0
2009-03-27,10.009,10.211,9.769,9.787,630170,0
2009-03-30,9.4124,9.805,9.1486,9.522,1049279,0
2009-03-31,9.566,9.766,9.3246,9.526,841164,0
2009-04-01,9.448,9.448,9.1909,9.3948,668067,0
2009-04-02,9.54,10.534,9.536,10.387,836870,0
2009-04-03,10.362,10.467,10.026,10.399,389490,0
2009-04-06,10.328,10.328,9.821,10.009,547678,0
2009-04-07,9.958,9.999,9.685,9.715,723210,0
2009-04-08,9.787,9.996,9.715,9.931,365341,0
2009-04-09,10.114,10.579,9.999,10.562,805891,0
2009-04-13,10.452,10.617,10.328,10.43,588931,0
2009-04-14,10.408,10.497,10.216,10.272,596519,0
2009-04-15,10.281,10.595,10.216,10.456,465547,0
2009-04-16,10.591,10.847,10.448,10.787,641146,0
2009-04-17,10.812,11.177,10.75,10.865,739654,0
2009-04-20,10.872,10.984,10.765,10.898,931673,0
2009-04-21,10.915,11.281,10.872,11.273,604835,0
2009-04-22,11.169,11.391,11.142,11.205,675885,0
2009-04-23,11.328,11.582,11.177,11.493,811669,0
2009-04-24,11.779,11.899,11.681,11.808,1053769,0
2009-04-27,11.714,11.757,11.324,11.528,1065671,0
2009-04-28,11.736,11.779,11.332,11.339,845974,0
2009-04-29,11.344,11.387,11.128,11.293,1037357,0
2009-04-30,11.293,11.591,11.217,11.264,856070,0
2009-05-01,11.278,11.397,11.063,11.195,663452,0
2009-05-04,11.311,11.373,11.164,11.352,461402,0
2009-05-05,11.373,11.426,11.063,11.128,598783,0
2009-05-06,11.232,11.232,10.531,10.617,698298,0
2009-05-07,10.663,10.898,10.362,10.43,686303,0
2009-05-08,10.562,10.567,10.293,10.43,493961,0
2009-05-11,10.332,10.672,10.234,10.544,757304,0
2009-05-12,10.558,10.639,10.199,10.285,601126,0
2009-05-13,10.211,10.216,9.3821,9.451,1450235,0
2009-05-14,9.3685,10.343,9.3685,10.195,1112194,0
2009-05-15,10.08,10.084,9.3656,9.4778,1247981,0
2009-05-18,9.4857,9.588,9.2139,9.512,1259636,0
2009-05-19,9.4589,9.599,9.2293,9.3734,1142204,0
2009-05-20,9.531,9.622,9.349,9.4391,1179656,0
2009-05-21,9.3685,9.4124,8.7788,8.8765,1078674,0
2009-05-22,8.9569,9.0597,8.6938,8.7484,738908,0
2009-05-26,8.5533,9.307,8.5447,9.2677,1826864,0
2009-05-27,9.2552,9.757,9.2552,9.626,1501617,0
2009-05-28,9.588,9.885,9.4302,9.876,1081644,0
2009-05-29,10.043,10.421,9.954,10.369,1161696,0
2009-06-01,10.608,10.838,10.374,10.797,827451,0
2009-06-02,10.558,11.094,10.558,11.016,996928,0
2009-06-03,11.004,11.004,10.46,10.531,895113,0
2009-06-04,10.603,10.75,10.324,10.676,819538,0
2009-06-05,10.876,10.88,10.69,10.753,480637,0
2009-06-08,10.753,10.753,10.539,10.584,256526,0
2009-06-09,10.567,10.723,10.399,10.426,540177,0
2009-06-10,10.43,10.467,9.766,9.881,1070723,0
2009-06-11,9.949,9.996,9.744,9.787,607393,0
2009-06-12,9.821,9.825,9.685,9.744,292033,0
2009-06-15,10.034,10.467,9.787,10.269,2691348,0
2009-06-16,10.443,10.575,10.238,10.252,1255928,0
2009-06-17,10.335,10.579,10.255,10.324,998758,0
2009-06-18,10.408,10.626,10.259,10.473,826244,0
2009-06-19,10.612,10.659,10.477,10.608,823397,0
2009-06-22,10.595,10.63,10.211,10.343,953486,0
2009-06-23,10.303,10.527,10.179,10.316,1081842,0
2009-06-24,10.531,10.935,10.531,10.595,1043367,0
2009-06-25,10.595,10.847,10.527,10.801,707841,0
2009-06-26,10.83,10.841,10.659,10.77,904019,0
2009-06-29,10.812,10.98,10.68,10.714,526897,0
2009-06-30,10.723,10.876,10.595,10.622,872812,0
2009-07-01,10.809,11.049,10.706,10.83,887729,0
2009-07-02,10.838,10.838,10.572,10.651,431005,0
2009-07-06,10.655,10.753,10.369,10.727,499256,0
2009-07-07,10.757,10.757,10.473,10.497,659797,0
2009-07-08,10.659,10.69,10.456,10.622,419425,0
2009-07-09,10.698,10.698,10.467,10.622,397365,0
2009-07-10,10.612,10.809,10.426,10.579,425048,0
2009-07-13,10.686,10.778,10.448,10.753,439274,0
2009-07-14,10.761,10.876,10.63,10.821,428045,0
2009-07-15,10.988,11.595,10.988,11.488,1418716,0
2009-07-16,11.431,11.839,11.431,11.812,550870,0
2009-07-17,11.85,12.341,11.753,12.31,1033369,0
2009-07-20,12.341,12.767,12.128,12.762,1341172,0
2009-07-21,12.775,13.481,12.65,12.949,1706559,0
2009-07-22,12.975,12.975,12.452,12.718,1142691,0
2009-07-23,12.7,12.999,12.51,12.833,1336941,0
2009-07-24,12.871,12.912,12.749,12.828,1361626,0
2009-07-27,11.958,12.226,11.242,11.612,3857427,0
2009-07-28,11.511,12.081,11.488,12.042,1989037,0
2009-07-29,12.073,12.298,11.918,12.218,759233,0
2009-07-30,12.239,12.917,12.049,12.65,1067785,0
2009-07-31,12.753,12.868,12.469,12.523,904030,0
2009-08-03,12.557,12.767,12.465,12.713,651274,0
2009-08-04,12.718,12.841,12.664,12.801,437661,0
2009-08-05,12.723,12.78,12.586,12.78,538295,0
2009-08-06,12.78,12.894,12.595,12.677,587537,0
2009-08-07,12.757,12.885,12.709,12.837,294788,0
2009-08-10,12.7,12.801,12.608,12.793,321188,0
2009-08-11,12.762,12.889,12.604,12.723,283269,0
2009-08-12,12.762,12.837,12.59,12.767,326202,0
2009-08-13,12.762,12.785,12.63,12.686,504769,0
2009-08-14,12.694,12.727,12.383,12.407,750261,0
2009-08-17,12.242,12.259,12.131,12.167,439516,0
2009-08-18,12.223,12.369,12.167,12.292,468550,0
2009-08-19,12.23,12.36,12.191,12.255,702641,0
2009-08-20,12.181,12.337,12.165,12.298,467970,0
2009-08-21,12.383,12.497,12.306,12.42,542280,0
2009-08-24,12.425,12.515,12.239,12.337,567848,0
2009-08-25,12.314,12.903,12.314,12.823,556460,0
2009-08-26,12.753,12.816,12.51,12.579,341413,0
2009-08-27,12.541,12.681,12.412,12.646,290223,0
2009-08-28,12.696,12.735,12.289,12.319,376493,0
2009-08-31,12.235,12.255,12.063,12.148,473742,0
2009-09-01,12.085,12.209,11.749,11.808,586969,0
2009-09-02,11.757,11.894,11.706,11.858,357544,0
2009-09-03,11.958,12.042,11.834,11.906,339994,0
2009-09-04,11.854,11.944,11.82,11.912,202437,0
2009-09-08,11.927,12.063,11.927,11.986,512115,0
2009-09-09,11.949,12.306,11.949,12.214,244725,0
2009-09-10,12.144,12.444,12.067,12.438,337964,0
2009-09-11,12.438,12.518,12.31,12.36,232267,0
2009-09-14,12.226,12.383,12.008,12.081,609513,0
2009-09-15,11.986,12.073,11.676,11.825,744134,0
2009-09-16,11.812,11.962,11.723,11.854,262141,0
2009-09-17,11.881,11.894,11.558,11.779,497115,0
2009-09-18,11.766,11.848,11.558,11.784,432224,0
2009-09-21,11.731,12.016,11.701,11.967,437961,0
2009-09-22,11.98,12.12,11.82,11.912,359430,0
2009-09-23,11.915,12.038,11.889,11.923,484630,0
2009-09-24,11.885,12.059,11.706,11.779,524657,0
2009-09-25,11.766,11.889,11.663,11.82,588668,0
2009-09-28,10.894,11.868,10.595,11.753,1619334,0
2009-09-29,11.701,11.83,11.634,11.672,670244,0
2009-09-30,11.608,11.66,11.259,11.391,953460,0
2009-10-01,11.383,11.404,10.995,11.032,860887,0
2009-10-02,10.889,11.054,10.859,10.935,648080,0
2009-10-05,10.926,10.963,10.778,10.812,554272,0
2009-10-06,10.821,10.953,10.801,10.876,569749,0
2009-10-07,10.834,10.976,10.792,10.797,281223,0
2009-10-08,10.817,10.838,10.693,10.75,774245,0
2009-10-09,10.745,10.787,10.706,10.765,733367,0
2009-10-12,10.718,10.98,10.718,10.876,299915,0
2009-10-13,10.931,10.976,10.865,10.902,400640,0
2009-10-14,11.016,11.026,10.792,10.859,636510,0
2009-10-15,10.75,10.976,10.75,10.922,401169,0
2009-10-16,10.825,11.091,10.825,11.042,507076,0
2009-10-19,11.091,11.224,10.98,11.124,352341,0
2009-10-20,11.133,11.187,10.97,11.081,348197,0
2009-10-21,11.124,11.214,11.049,11.086,514648,0
2009-10-22,11.156,11.259,10.98,11.217,357247,0
2009-10-23,11.22,11.48,11.098,11.228,541866,0
2009-10-26,11.273,11.863,11.16,11.528,869324,0
2009-10-27,11.591,12.013,11.528,11.825,730217,0
2009-10-28,11.825,11.825,11.616,11.686,581294,0
2009-10-29,11.66,11.784,11.586,11.784,297237,0
2009-10-30,11.779,11.863,11.524,11.553,399717,0
2009-11-02,11.553,12.063,11.488,11.885,563413,0
2009-11-03,11.779,11.889,11.663,11.876,218648,0
2009-11-04,11.894,12.042,11.696,11.726,321030,0
2009-11-05,11.85,11.871,11.562,11.69,395189,0
2009-11-06,11.714,11.787,11.507,11.63,166440,0
2009-11-09,11.701,11.995,11.663,11.995,221021,0
2009-11-10,11.915,11.976,11.459,11.549,427873,0
2009-11-11,11.652,11.652,11.269,11.438,263147,0
2009-11-12,11.387,11.397,11.106,11.11,368634,0
2009-11-13,11.173,11.289,11.02,11.077,301675,0
2009-11-16,11.094,11.775,11.094,11.771,471381,0
2009-11-17,11.676,11.82,11.608,11.805,163416,0
2009-11-18,11.771,11.817,11.634,11.795,261314,0
2009-11-19,11.681,11.848,11.488,11.812,403403,0
2009-11-20,11.775,11.935,11.681,11.899,446032,0
2009-11-23,11.906,12.165,11.906,12.095,343865,0
2009-11-24,12.063,12.177,11.848,12.157,304136,0
2009-11-25,12.165,12.165,11.779,11.927,177043,0
2009-11-27,11.608,11.85,11.404,11.668,106847,0
2009-11-30,11.668,11.696,11.519,11.676,370126,0
2009-12-01,11.726,11.876,11.66,11.858,330453,0
2009-12-02,11.83,12.042,11.83,12.021,165247,0
2009-12-03,12.021,12.059,11.812,11.812,314264,0
2009-12-04,12.013,12.103,11.812,12.045,291757,0
2009-12-07,12.008,12.128,11.944,11.976,289594,0
2009-12-08,11.912,12.049,11.825,11.986,215748,0
2009-12-09,12.049,12.223,11.927,12.195,229485,0
2009-12-10,12.2,12.341,12.103,12.162,160736,0
2009-12-11,12.177,12.387,12.172,12.354,236221,0
2009-12-14,12.397,12.469,12.242,12.354,140412,0
2009-12-15,12.36,12.417,12.242,12.263,262240,0
2009-12-16,12.302,12.354,12.128,12.205,225732,0
2009-12-17,12.128,12.23,12.107,12.124,162923,0
2009-12-18,12.223,12.223,11.927,12.124,645633,0
2009-12-21,12.144,12.374,12.103,12.167,254609,0
2009-12-22,12.167,12.562,12.131,12.541,549922,0
2009-12-23,12.537,13.305,12.505,13.263,651182,0
2009-12-24,13.358,13.562,13.03,13.11,275960,0
2009-12-28,13.191,14.514,12.816,14.175,2353740,0
2009-12-29,14.08,14.51,13.779,14.306,1008252,0
2009-12-30,14.17,15.008,14.098,14.663,1029412,0
2009-12-31,14.582,14.838,14.442,14.502,399681,0
2010-01-04,14.587,14.804,14.488,14.587,550355,0
2010-01-05,14.545,14.582,13.973,14.203,953285,0
2010-01-06,14.124,14.319,14.034,14.319,637370,0
2010-01-07,14.319,14.618,13.999,14.609,380007,0
2010-01-08,14.591,14.828,14.54,14.714,198365,0
2010-01-11,14.742,14.765,14.563,14.614,193150,0
2010-01-12,14.493,14.637,14.391,14.519,228492,0
2010-01-13,14.521,14.696,14.452,14.654,228842,0
2010-01-14,14.591,14.833,14.575,14.77,264122,0
2010-01-15,14.812,14.812,14.567,14.71,222598,0
2010-01-19,14.672,15.374,14.672,15.356,631812,0
2010-01-20,15.286,15.466,14.799,15.068,347013,0
2010-01-21,15.115,15.217,14.549,14.672,347147,0
2010-01-22,14.578,14.962,14.382,14.627,252296,0
2010-01-25,14.502,14.851,14.243,14.426,287236,0
2010-01-26,14.357,14.391,14.115,14.263,223643,0
2010-01-27,14.191,14.637,14.03,14.314,135992,0
2010-01-28,14.365,14.627,13.928,14.187,214250,0
2010-01-29,14.268,14.526,13.872,13.893,170398,0
2010-02-01,14.022,14.157,13.824,14.08,201648,0
2010-02-02,14.039,14.222,13.92,13.944,193352,0
2010-02-03,13.855,14.055,13.775,13.92,173643,0
2010-02-04,13.811,13.881,13.442,13.549,223635,0
2010-02-05,13.506,13.889,13.247,13.82,286141,0
2010-02-08,13.846,13.961,13.663,13.784,169057,0
2010-02-09,13.956,14.417,13.802,14.225,313028,0
2010-02-10,14.135,14.217,13.907,13.944,169216,0
2010-02-11,13.881,13.999,13.702,13.936,301820,0
2010-02-12,13.779,13.969,13.779,13.889,256285,0
2010-02-16,13.961,13.961,13.824,13.94,180685,0
2010-02-17,14.03,14.044,13.706,13.808,215944,0
2010-02-18,13.775,13.841,13.605,13.834,182286,0
2010-02-19,13.761,13.996,13.761,13.875,195967,0
2010-02-22,13.899,13.969,13.779,13.804,259449,0
2010-02-23,13.802,13.889,13.649,13.757,154310,0
2010-02-24,13.753,13.928,13.642,13.851,94636,0
2010-02-25,13.659,13.797,13.514,13.753,128437,0
2010-02-26,13.753,13.775,13.618,13.642,109110,0
2010-03-01,13.685,13.907,13.663,13.753,159304,0
2010-03-02,13.824,14.115,13.792,13.969,186959,0
2010-03-03,13.983,14.026,13.71,13.741,184670,0
2010-03-04,13.808,13.899,13.727,13.855,87574,0
2010-03-05,13.881,14.157,13.834,14.128,388108,0
2010-03-08,14.131,14.251,14.022,14.225,322560,0
2010-03-09,14.162,14.627,14.051,14.306,288415,0
2010-03-10,14.349,14.51,14.217,14.413,157167,0
2010-03-11,14.314,14.596,14.246,14.596,272962,0
2010-03-12,14.69,14.782,14.627,14.724,333768,0
2010-03-15,14.7,14.966,14.452,14.833,270223,0
2010-03-16,14.833,14.987,14.808,14.953,144144,0
2010-03-17,14.932,15.208,14.932,15.093,360631,0
2010-03-18,15.055,15.178,15.034,15.178,160889,0
2010-03-19,15.212,15.238,15.047,15.107,267899,0
2010-03-22,14.966,15.34,14.957,15.336,207434,0
2010-03-23,15.388,15.728,15.212,15.718,242841,0
2010-03-24,15.698,15.833,15.617,15.685,296898,0
2010-03-25,15.851,15.902,15.567,15.856,315226,0
2010-03-26,15.957,16.02,15.745,15.856,349056,0
2010-03-29,16.492,16.545,15.256,15.277,948542,0
2010-03-30,14.893,15.093,14.63,14.897,820777,0
2010-03-31,14.808,14.932,14.421,14.447,494583,0
2010-04-01,14.559,14.604,14.246,14.332,379273,0
2010-04-05,14.442,14.696,14.378,14.696,313275,0
2010-04-06,14.672,15.2,14.545,14.914,572913,0
2010-04-07,15,15.26,14.919,14.975,405038,0
2010-04-08,14.979,15.22,14.897,15.144,252506,0
2010-04-09,15.115,15.302,15.017,15.203,259243,0
2010-04-12,15.203,15.318,15.068,15.212,527029,0
2010-04-13,15.174,15.498,14.979,15.43,793260,0
2010-04-14,15.571,15.762,15.392,15.522,463279,0
2010-04-15,15.591,15.88,15.454,15.86,271260,0
2010-04-16,15.886,15.906,15.408,15.519,364317,0
2010-04-19,15.516,15.527,15.077,15.34,327184,0
2010-04-20,15.458,15.694,15.408,15.458,195301,0
2010-04-21,15.506,15.731,15.466,15.673,136118,0
2010-04-22,15.639,15.639,15.439,15.567,171146,0
2010-04-23,15.528,15.563,15.466,15.528,166365,0
2010-04-26,15.356,15.506,14.774,14.788,273714,0
2010-04-27,14.733,14.749,14.222,14.296,469485,0
2010-04-28,14.439,14.439,13.999,14.152,377088,0
2010-04-29,14.263,14.754,14.107,14.733,280888,0
2010-04-30,14.774,14.833,14.203,14.203,226656,0
2010-05-03,14.357,14.378,14.098,14.263,385711,0
2010-05-04,14.107,14.115,13.731,13.761,314196,0
2010-05-05,13.723,14.148,13.723,14.107,220939,0
2010-05-06,13.966,14.162,13.527,13.859,266306,0
2010-05-07,13.727,13.949,13.447,13.535,444057,0
2010-05-10,13.94,14.039,13.618,13.991,283216,0
2010-05-11,13.915,14.195,13.735,13.765,317593,0
2010-05-12,13.77,14.229,13.672,14.195,131348,0
2010-05-13,14.115,14.401,13.956,14.239,218642,0
2010-05-14,14.148,14.268,13.92,14.229,222355,0
2010-05-17,14.332,14.332,13.999,14.111,271119,0
2010-05-18,14.199,14.314,13.944,13.969,133953,0
2010-05-19,13.924,14.157,13.706,13.885,137243,0
2010-05-20,13.668,13.996,13.421,13.63,235772,0
2010-05-21,13.413,13.815,13.021,13.72,319617,0
2010-05-24,13.702,13.702,13.421,13.438,146020,0
2010-05-25,13.195,13.438,13.123,13.361,212661,0
2010-05-26,13.421,13.792,13.361,13.469,402555,0
2010-05-27,13.659,13.932,13.575,13.911,213794,0
2010-05-28,13.869,13.885,13.54,13.775,303625,0
2010-06-01,13.855,14.873,13.748,14.157,497685,0
2010-06-02,14.195,14.582,14.183,14.559,676397,0
2010-06-03,14.609,14.719,14.421,14.484,252768,0
2010-06-04,14.191,14.327,14.051,14.124,298375,0
2010-06-07,14.135,14.319,13.851,13.899,214627,0
2010-06-08,13.903,14.131,13.824,13.936,160631,0
2010-06-09,14.071,14.152,13.837,13.869,194357,0
2010-06-10,14.026,14.337,13.944,14.259,242697,0
2010-06-11,14.102,14.341,14.051,14.341,133175,0
2010-06-14,14.464,14.554,14.044,14.084,412054,0
2010-06-15,14.187,14.488,14.089,14.426,257364,0
2010-06-16,14.327,14.567,14.281,14.452,138465,0
2010-06-17,14.426,14.582,14.349,14.506,140530,0
2010-06-18,14.614,14.633,14.456,14.531,191361,0
2010-06-21,14.65,14.746,14.391,14.435,181159,0
2010-06-22,14.48,14.728,14.37,14.396,237796,0
2010-06-23,14.382,14.526,14.191,14.234,165193,0
2010-06-24,14.115,14.301,14.026,14.08,167240,0
2010-06-25,14.131,14.365,14.022,14.239,418121,0
2010-06-28,14.131,14.554,14.119,14.365,186874,0
2010-06-29,14.222,14.37,13.82,13.851,274163,0
2010-06-30,13.81,13.932,13.504,13.586,413107,0
2010-07-01,13.518,13.626,13.425,13.549,203153,0
2010-07-02,13.618,13.618,13.195,13.293,171564,0
2010-07-06,13.408,13.715,13.298,13.323,203734,0
2010-07-07,13.323,13.789,13.303,13.779,227602,0
2010-07-08,13.889,14.026,13.571,13.808,177766,0
2010-07-09,13.745,13.829,13.596,13.797,125792,0
2010-07-12,13.802,13.829,13.591,13.634,76851,0
2010-07-13,13.779,13.969,13.753,13.804,245711,0
2010-07-14,13.723,13.808,13.63,13.685,194405,0
2010-07-15,13.654,13.668,13.367,13.566,288260,0
2010-07-16,13.469,13.579,12.851,12.999,495873,0
2010-07-19,13.042,13.091,12.497,12.626,490370,0
2010-07-20,12.477,12.664,12.341,12.616,472183,0
2010-07-21,12.65,12.793,12.383,12.438,329150,0
2010-07-22,12.608,12.833,12.407,12.757,467382,0
2010-07-23,12.753,12.86,12.553,12.634,459752,0
2010-07-26,13.634,14.319,13.195,14.124,946273,0
2010-07-27,14.135,14.246,13.808,13.949,365004,0
2010-07-28,13.991,14.098,13.571,13.735,376591,0
2010-07-29,13.789,13.789,13.361,13.472,222897,0
2010-07-30,13.267,13.605,13.195,13.442,275685,0
2010-08-02,13.575,13.71,13.303,13.403,232431,0
2010-08-03,13.323,13.51,13.223,13.341,406602,0
2010-08-04,13.247,13.501,13.2,13.267,187111,0
2010-08-05,13.213,13.213,12.753,12.889,278360,0
2010-08-06,12.727,12.899,12.66,12.789,189840,0
2010-08-09,12.917,13.021,12.762,12.889,163260,0
2010-08-10,12.744,12.949,12.638,12.677,173292,0
2010-08-11,12.51,12.673,12.35,12.407,297551,0
2010-08-12,12.327,12.461,12.205,12.425,188557,0
2010-08-13,12.365,12.43,12.314,12.345,182953,0
2010-08-16,12.292,12.797,12.285,12.718,295960,0
2010-08-17,12.851,12.851,12.608,12.753,226860,0
2010-08-18,12.806,12.949,12.59,12.917,242800,0
2010-08-19,12.917,12.962,12.553,12.789,495312,0
2010-08-20,12.744,12.927,12.744,12.912,403253,0
2010-08-23,13.51,14.166,13.209,13.834,1535973,0
2010-08-24,13.637,13.702,13.14,13.17,466644,0
2010-08-25,13.054,13.43,12.979,13.403,369893,0
2010-08-26,13.49,13.531,13.137,13.195,227499,0
2010-08-27,13.358,13.43,13.128,13.403,189043,0
2010-08-30,13.303,13.403,12.823,12.837,351466,0
2010-08-31,12.793,12.851,12.622,12.632,699251,0
2010-09-01,12.74,12.875,12.7,12.816,284483,0
2010-09-02,12.833,12.846,12.608,12.677,395529,0
2010-09-03,12.753,12.855,12.576,12.789,170310,0
2010-09-07,12.709,12.841,12.694,12.775,197094,0
2010-09-08,12.767,12.979,12.767,12.823,203406,0
2010-09-09,12.991,13.144,12.762,12.801,294671,0
2010-09-10,12.797,12.912,12.767,12.806,156025,0
2010-09-13,12.868,13.161,12.801,13.11,305304,0
2010-09-14,13.118,13.223,13.047,13.067,228274,0
2010-09-15,13.021,13.137,12.88,12.953,288532,0
2010-09-16,12.899,13.021,12.78,12.903,151604,0
2010-09-17,13.047,13.047,12.789,12.924,325827,0
2010-09-20,12.931,13.333,12.931,13.289,248538,0
2010-09-21,13.298,13.361,13.021,13.025,251715,0
2010-09-22,13.017,13.153,12.912,12.949,224197,0
2010-09-23,12.917,12.975,12.63,12.664,557046,0
2010-09-24,12.753,12.987,12.66,12.894,586875,0
2010-09-27,13.191,13.191,12.235,12.65,1308511,0
2010-09-28,12.595,12.595,11.848,11.912,1645310,0
2010-09-29,11.923,12.181,11.787,12.131,944881,0
2010-09-30,12.131,12.36,12.09,12.332,802623,0
2010-10-01,12.387,12.452,11.958,12.103,799502,0
2010-10-04,12.059,12.059,11.894,11.949,1019741,0
2010-10-05,11.983,11.983,11.808,11.868,1341973,0
2010-10-06,11.848,11.967,11.817,11.949,1057368,0
2010-10-07,11.98,12.021,11.825,11.923,952449,0
2010-10-08,11.902,11.912,11.16,11.379,1886166,0
2010-10-11,11.413,11.63,11.379,11.549,848956,0
2010-10-12,11.488,11.497,11.413,11.451,318158,0
2010-10-13,11.511,11.553,11.451,11.488,480885,0
2010-10-14,11.451,11.626,11.391,11.616,659509,0
2010-10-15,11.681,11.787,11.643,11.693,485201,0
2010-10-18,11.676,11.753,11.519,11.655,558475,0
2010-10-19,11.501,11.85,11.493,11.719,575742,0
2010-10-20,11.761,12.042,11.753,11.82,501887,0
2010-10-21,11.915,11.949,11.74,11.83,296347,0
2010-10-22,11.825,12.042,11.805,12.042,282157,0
2010-10-25,12.081,12.448,12.029,12.214,656988,0
2010-10-26,12.128,12.157,12.016,12.128,362181,0
2010-10-27,12.021,12.085,11.999,12.059,569556,0
2010-10-28,12.195,12.2,11.99,12.144,594761,0
2010-10-29,12.076,12.802,12.059,12.328,619577,0
2010-11-01,12.354,12.354,11.99,12.049,352627,0
2010-11-02,12.172,12.2,12.059,12.107,314855,0
2010-11-03,12.107,12.165,12.021,12.099,266145,0
2010-11-04,12.162,12.378,12.115,12.365,431803,0
2010-11-05,12.345,12.452,12.302,12.378,262803,0
2010-11-08,12.205,12.604,12.205,12.595,390854,0
2010-11-09,12.646,13.681,12.595,13.25,1793444,0
2010-11-10,13.217,13.403,12.957,13.25,457248,0
2010-11-11,13.153,13.272,12.855,13.217,349142,0
2010-11-12,13.148,13.247,12.949,12.97,164913,0
2010-11-15,13.11,13.259,12.983,12.999,211521,0
2010-11-16,12.917,12.991,12.749,12.809,242483,0
2010-11-17,12.868,12.868,12.727,12.811,138347,0
2010-11-18,13.077,13.144,12.94,13.021,178699,0
2010-11-19,13.047,13.25,12.953,13.223,258315,0
2010-11-22,13.144,13.31,13.042,13.086,265423,0
2010-11-23,13.021,13.17,12.975,13.103,136398,0
2010-11-24,13.303,13.303,13.025,13.118,224957,0
2010-11-26,13.003,13.298,12.991,13.226,77995,0
2010-11-29,13.213,13.276,13.063,13.204,122807,0
2010-11-30,13.107,13.305,13.033,13.046,260796,0
2010-12-01,13.191,13.337,13.107,13.337,333447,0
2010-12-02,13.361,13.757,13.361,13.649,278248,0
2010-12-03,13.649,13.775,13.527,13.735,176608,0
2010-12-06,13.741,13.741,13.452,13.575,209086,0
2010-12-07,13.646,13.855,13.622,13.715,238047,0
2010-12-08,13.784,13.978,13.735,13.915,203847,0
2010-12-09,13.978,14.017,13.685,13.911,217471,0
2010-12-10,13.855,14.044,13.851,14.03,105539,0
2010-12-13,14.044,14.076,13.864,14.039,184430,0
2010-12-14,14.022,14.071,13.872,14.06,240274,0
2010-12-15,14.071,14.183,13.851,13.889,278254,0
2010-12-16,13.869,14.048,13.741,14.044,228897,0
2010-12-17,13.885,14.048,13.885,13.991,249148,0
2010-12-20,14.039,14.456,14.013,14.439,409065,0
2010-12-21,14.467,14.467,14.344,14.407,117290,0
2010-12-22,14.407,14.535,14.327,14.382,342922,0
2010-12-23,14.413,14.521,14.332,14.391,319693,0
2010-12-27,13.745,14.135,13.618,13.875,719906,0
2010-12-28,13.834,14.008,13.626,13.77,488566,0
2010-12-29,13.725,13.759,13.392,13.504,427220,0
2010-12-30,13.504,13.738,13.467,13.647,386810,0
2010-12-31,13.669,13.695,13.438,13.438,264088,0
2011-01-03,13.514,13.545,13.047,13.063,638658,0
2011-01-04,13.013,13.038,12.604,12.664,580673,0
2011-01-05,12.612,12.673,12.461,12.553,375915,0
2011-01-06,12.553,12.616,12.281,12.383,403073,0
2011-01-07,12.337,12.417,12.148,12.356,313860,0
2011-01-10,12.341,12.425,12.268,12.327,294697,0
2011-01-11,12.378,12.51,12.327,12.365,173162,0
2011-01-12,12.444,12.483,12.35,12.378,313020,0
2011-01-13,12.36,12.42,12.276,12.332,325841,0
2011-01-14,12.341,12.36,12.242,12.327,268916,0
2011-01-18,12.247,12.319,12.073,12.226,366901,0
2011-01-19,12.226,12.239,12.029,12.038,167678,0
2011-01-20,11.98,12.099,11.967,11.99,278650,0
2011-01-21,12.085,12.235,12.013,12.157,278373,0
2011-01-24,12.115,12.247,12.09,12.165,182279,0
2011-01-25,12.136,12.281,12.107,12.195,163881,0
2011-01-26,12.255,12.319,12.128,12.292,197193,0
2011-01-27,12.259,12.493,12.191,12.461,243578,0
2011-01-28,12.469,12.505,12.09,12.09,263698,0
2011-01-31,12.157,12.201,12.018,12.065,198637,0
2011-02-01,12.115,12.226,11.939,12.115,475936,0
2011-02-02,12.063,12.12,11.915,11.958,212137,0
2011-02-03,11.915,12.049,11.915,12.013,196388,0
2011-02-04,12.029,12.095,11.939,12.045,345169,0
2011-02-07,12.038,12.242,12.033,12.148,140789,0
2011-02-08,12.124,12.157,12.026,12.038,163592,0
2011-02-09,12.038,12.081,11.98,12.042,281239,0
2011-02-10,12.042,12.12,11.999,12.042,124797,0
2011-02-11,12.016,12.099,11.999,12.077,120415,0
2011-02-14,12.073,12.128,12.042,12.059,207187,0
2011-02-15,12.049,12.115,11.983,11.983,281393,0
2011-02-16,12.042,12.107,11.958,12.107,378277,0
2011-02-18,12.172,12.323,12.115,12.255,192801,0
2011-02-22,12.209,12.319,12.209,12.235,276726,0
2011-02-23,12.214,12.263,11.918,11.931,265898,0
2011-02-24,12.004,12.004,11.787,11.923,272272,0
2011-02-25,11.958,12.136,11.915,12.115,231231,0
2011-02-28,12.175,12.319,12.164,12.285,333065,0
2011-03-01,12.259,12.356,11.98,11.986,377211,0
2011-03-02,11.986,12.042,11.83,11.912,269866,0
2011-03-03,11.99,12.042,11.805,11.923,394258,0
2011-03-04,11.902,11.971,11.82,11.915,230834,0
2011-03-07,11.958,12.008,11.578,11.578,478032,0
2011-03-08,11.604,11.753,11.574,11.726,382923,0
2011-03-09,11.736,11.82,11.655,11.761,297414,0
2011-03-10,11.701,11.912,11.626,11.775,323159,0
2011-03-11,11.787,11.962,11.696,11.899,190956,0
2011-03-14,11.812,11.949,11.812,11.834,186050,0
2011-03-15,11.726,11.915,11.608,11.668,578864,0
2011-03-16,11.652,11.749,11.626,11.676,240702,0
2011-03-17,11.753,11.801,11.684,11.775,243107,0
2011-03-18,11.825,12.004,11.696,11.775,874416,0
2011-03-21,11.787,12.077,11.784,12.033,359758,0
2011-03-22,11.967,12.124,11.923,12.026,365148,0
2011-03-23,12.029,12.099,11.83,12.029,177445,0
2011-03-24,12.026,12.115,11.74,11.74,393290,0
2011-03-25,11.761,11.944,11.681,11.839,434220,0
2011-03-28,12.7,12.949,12.292,12.753,2221640,0
2011-03-29,12.723,12.871,12.354,12.51,521639,0
2011-03-30,12.48,12.604,12.387,12.412,289738,0
2011-03-31,12.344,12.556,12.292,12.552,249248,0
2011-04-01,12.622,12.662,12.422,12.482,332589,0
2011-04-04,12.51,12.579,12.48,12.51,158882,0
2011-04-05,12.509,12.579,12.442,12.518,189998,0
2011-04-06,12.604,12.66,12.548,12.634,227640,0
2011-04-07,12.698,12.703,12.514,12.532,189264,0
2011-04-08,12.622,12.694,12.366,12.428,175911,0
2011-04-11,12.417,12.497,12.354,12.425,365114,0
2011-04-12,12.371,12.541,12.371,12.428,261802,0
2011-04-13,12.48,12.51,12.235,12.242,271413,0
2011-04-14,12.247,12.323,12.162,12.259,220006,0
2011-04-15,12.239,12.351,12.064,12.315,247589,0
2011-04-18,12.307,12.399,12.217,12.292,224599,0
2011-04-19,12.267,12.323,12.151,12.292,258640,0
2011-04-20,12.468,12.487,12.315,12.379,308647,0
2011-04-21,12.414,12.553,12.385,12.548,388186,0
2011-04-25,12.553,12.608,12.409,12.505,314262,0
2011-04-26,12.505,12.657,12.451,12.587,193051,0
2011-04-27,12.591,12.628,12.432,12.482,263569,0
2011-04-28,12.487,12.572,12.385,12.468,316038,0
2011-04-29,12.481,12.504,12.365,12.491,193091,0
2011-05-02,12.537,12.541,12.342,12.342,256555,0
2011-05-03,12.366,12.366,12.064,12.126,505492,0
2011-05-04,12.146,12.272,12.083,12.087,216493,0
2011-05-05,12.091,12.175,11.979,11.979,208528,0
2011-05-06,12.323,12.323,11.975,12.004,220294,0
2011-05-09,12.039,12.073,11.897,12.051,134694,0
2011-05-10,12.122,12.229,12.004,12.139,318976,0
2011-05-11,12.108,12.229,11.986,12.008,303720,0
2011-05-12,12.008,12.226,11.989,12.221,149220,0
2011-05-13,12.289,12.289,12.108,12.126,118893,0
2011-05-16,12.189,12.221,12.069,12.146,300807,0
2011-05-17,12.108,12.185,12.091,12.139,216547,0
2011-05-18,12.155,12.208,12.091,12.203,287399,0
2011-05-19,12.246,12.311,12.155,12.229,203278,0
2011-05-20,12.246,12.255,12.142,12.239,260011,0
2011-05-23,12.113,12.239,12.113,12.189,202388,0
2011-05-24,12.267,12.442,12.18,12.185,371972,0
2011-05-25,12.213,12.246,12.091,12.126,188373,0
2011-05-26,12.175,12.389,12.104,12.351,231571,0
2011-05-27,12.389,12.541,12.366,12.509,240210,0
2011-05-31,12.648,13.113,12.613,12.892,880472,0
2011-06-01,12.928,13.046,12.652,12.918,1272169,0
2011-06-02,12.895,12.895,12.428,12.472,544350,0
2011-06-03,12.319,12.451,12.217,12.255,254078,0
2011-06-06,12.259,12.329,12.108,12.155,231831,0
2011-06-07,12.208,12.208,12.046,12.122,343071,0
2011-06-08,12.108,12.428,12.108,12.371,192772,0
2011-06-09,12.366,12.394,12.267,12.389,258439,0
2011-06-10,12.338,12.366,12.159,12.166,144904,0
2011-06-13,12.189,12.399,12.185,12.315,126406,0
2011-06-14,12.371,12.455,12.302,12.442,152546,0
2011-06-15,12.553,12.553,12.323,12.509,179389,0
2011-06-16,12.509,12.748,12.509,12.692,230855,0
2011-06-17,12.726,12.973,12.726,12.937,357960,0
2011-06-20,12.951,13.025,12.779,13.025,182311,0
2011-06-21,13.077,13.183,12.872,12.955,220229,0
2011-06-22,12.951,13.011,12.895,12.981,392684,0
2011-06-23,13.059,13.059,12.707,12.993,194535,0
2011-06-24,13.016,13.145,12.869,13.128,1106162,0
2011-06-27,13.14,13.548,13.138,13.414,460915,0
2011-06-28,13.577,13.596,13.444,13.517,282892,0
2011-06-29,13.091,13.721,13.091,13.659,267401,0
2011-06-30,13.713,13.862,13.665,13.816,380013,0
2011-07-01,13.849,13.95,13.681,13.845,241819,0
2011-07-05,13.81,14.098,13.69,14.046,398652,0
2011-07-06,13.971,14.107,13.836,14.08,178859,0
2011-07-07,14.054,14.136,13.966,14.098,278624,0
2011-07-08,14.033,14.107,13.818,13.989,130766,0
2011-07-11,13.841,13.966,13.57,13.872,206690,0
2011-07-12,13.903,13.958,13.836,13.899,138322,0
2011-07-13,13.989,14.097,13.889,13.925,139611,0
2011-07-14,13.971,14.015,13.698,13.721,238138,0
2011-07-15,13.795,14.163,13.533,13.971,197242,0
2011-07-18,13.989,14.062,13.885,14.024,211448,0
2011-07-19,14.128,14.445,14.059,14.427,252941,0
2011-07-20,14.404,14.971,14.218,14.927,417970,0
2011-07-21,15.049,15.804,15,15.376,1061362,0
2011-07-22,15.559,15.559,15.169,15.354,366685,0
2011-07-25,14.578,15.64,13.405,15.346,1281576,0
2011-07-26,15.308,15.512,15.247,15.372,654656,0
2011-07-27,15.286,15.346,14.926,15.026,406434,0
2011-07-28,14.931,15.156,14.917,14.96,234316,0
2011-07-29,14.873,14.877,14.467,14.621,433189,0
2011-08-01,14.764,14.825,14.241,14.482,361828,0
2011-08-02,14.469,14.518,14.18,14.184,236949,0
2011-08-03,14.128,14.167,13.768,13.894,371893,0
2011-08-04,13.617,13.971,13.438,13.503,401994,0
2011-08-05,13.542,13.803,13.195,13.577,316055,0
2011-08-08,13.312,13.95,13.312,13.608,892096,0
2011-08-09,13.613,13.926,13.035,13.663,664997,0
2011-08-10,13.503,13.646,12.999,13.073,266764,0
2011-08-11,13.101,13.519,12.983,13.421,300051,0
2011-08-12,13.537,13.537,13.2,13.438,283749,0
2011-08-15,13.442,13.507,13.352,13.456,227014,0
2011-08-16,13.448,13.599,13.235,13.377,429472,0
2011-08-17,13.448,13.482,13.255,13.386,197841,0
2011-08-18,13.121,13.239,12.727,12.961,766125,0
2011-08-19,12.897,13.03,12.717,12.734,244250,0
2011-08-22,12.901,12.995,12.644,12.699,300060,0
2011-08-23,12.699,13.035,12.632,12.97,647308,0
2011-08-24,12.978,13.223,12.825,13.148,539640,0
2011-08-25,13.186,13.2,12.926,12.978,246288,0
2011-08-26,13.017,13.195,12.926,13.101,227332,0
2011-08-29,13.316,14.074,13.304,14.028,513058,0
2011-08-30,14.024,14.237,13.803,14.132,355885,0
2011-08-31,14.302,14.312,13.885,14.086,402953,0
2011-09-01,14.062,14.237,13.8,13.885,225530,0
2011-09-02,13.659,14.039,13.659,13.981,289510,0
2011-09-06,13.634,14.102,13.634,13.903,574342,0
2011-09-07,14.025,14.182,13.95,14.13,309123,0
2011-09-08,14.02,14.518,14.02,14.253,223790,0
2011-09-09,14.171,14.193,13.814,13.899,237525,0
2011-09-12,13.742,14.292,13.577,14.02,274341,0
2011-09-13,14.042,14.445,14.042,14.3,319756,0
2011-09-14,14.319,14.379,14.144,14.267,316586,0
2011-09-15,14.323,14.474,14.241,14.454,288139,0
2011-09-16,14.525,14.61,14.409,14.445,616455,0
2011-09-19,14.344,14.357,14.197,14.275,188157,0
2011-09-20,14.28,14.323,13.818,13.894,218765,0
2011-09-21,13.95,13.954,13.347,13.403,269201,0
2011-09-22,13.273,13.733,13.013,13.148,364738,0
2011-09-23,13.017,13.507,13.017,13.2,491830,0
2011-09-26,13.177,13.177,12.806,13.093,417401,0
2011-09-27,13.321,13.507,13.2,13.356,353683,0
2011-09-28,13.403,13.845,13.335,13.365,348137,0
2011-09-29,13.677,13.712,13.438,13.608,194349,0
2011-09-30,13.439,13.872,13.439,13.634,259239,0
2011-10-03,13.617,13.79,13.273,13.321,409771,0
2011-10-04,13.43,13.881,13.2,13.811,273425,0
2011-10-05,13.881,14.081,13.552,13.773,214428,0
2011-10-06,13.801,13.913,13.722,13.895,166515,0
2011-10-07,13.96,13.981,13.516,13.63,170256,0
2011-10-10,13.702,13.966,13.646,13.899,157674,0
2011-10-11,13.763,13.985,13.712,13.985,479630,0
2011-10-12,13.993,14.184,13.875,14.024,150081,0
2011-10-13,13.971,14.111,13.907,14.093,108759,0
2011-10-14,14.168,14.203,13.977,14.164,167523,0
2011-10-17,14.203,14.294,13.787,13.829,148418,0
2011-10-18,13.851,14.225,13.783,14.113,204143,0
2011-10-19,13.872,14.229,13.872,13.986,142768,0
2011-10-20,13.977,14.212,13.829,14.203,210691,0
2011-10-21,14.381,14.381,14.229,14.315,157938,0
2011-10-24,14.372,14.537,14.238,14.476,132341,0
2011-10-25,14.381,14.551,14.206,14.255,124828,0
2011-10-26,14.355,14.429,14.094,14.302,123849,0
2011-10-27,14.541,15.05,14.504,14.882,367730,0
2011-10-28,14.484,14.981,14.456,14.672,157730,0
2011-10-31,14.505,14.702,14.441,14.469,199894,0
2011-11-01,14.269,14.312,14.048,14.146,210890,0
2011-11-02,14.329,14.585,14.146,14.407,136978,0
2011-11-03,14.42,14.767,14.403,14.697,126217,0
2011-11-04,14.594,14.64,14.489,14.621,123037,0
2011-11-07,14.561,14.677,14.298,14.654,89722,0
2011-11-08,14.716,15.121,14.589,15.054,193625,0
2011-11-09,14.78,14.919,14.523,14.585,148906,0
2011-11-10,14.751,14.79,14.568,14.716,53844,0
2011-11-11,14.747,14.992,14.747,14.893,92122,0
2011-11-14,14.806,14.981,14.649,14.772,178138,0
2011-11-15,14.725,15.128,14.686,14.877,317245,0
2011-11-16,14.86,14.985,14.561,14.589,179726,0
2011-11-17,14.519,14.617,14.368,14.504,150828,0
2011-11-18,14.368,14.64,14.368,14.507,140287,0
2011-11-21,14.519,14.519,14.334,14.343,98273,0
2011-11-22,14.351,14.556,13.96,14.094,189205,0
2011-11-23,13.947,13.994,13.552,13.703,255370,0
2011-11-25,13.622,13.764,13.533,13.538,48620,0
2011-11-28,13.804,14.076,13.717,13.943,197787,0
2011-11-29,13.934,14.133,13.82,13.986,128230,0
2011-11-30,14.285,14.704,14.178,14.704,275313,0
2011-12-01,14.667,14.869,14.667,14.667,185752,0
2011-12-02,14.786,14.823,14.585,14.776,87887,0
2011-12-05,14.911,14.972,14.751,14.856,142118,0
2011-12-06,14.843,15,14.588,14.871,89914,0
2011-12-07,14.694,14.955,14.589,14.932,84358,0
2011-12-08,14.461,15.02,14.461,14.755,100814,0
2011-12-09,14.767,15.14,14.649,15.115,126362,0
2011-12-12,15.015,15.046,14.755,14.932,90692,0
2011-12-13,14.985,15.046,14.547,14.58,217439,0
2011-12-14,14.467,14.573,14.355,14.381,146997,0
2011-12-15,14.515,14.929,14.515,14.811,118114,0
2011-12-16,14.946,15.041,14.604,14.69,553209,0
2011-12-19,14.78,14.86,14.407,14.416,228374,0
2011-12-20,14.617,14.828,14.515,14.806,185434,0
2011-12-21,14.79,14.998,14.786,14.968,150818,0
2011-12-22,15.028,15.089,14.893,14.937,99891,0
2011-12-23,14.898,14.981,14.71,14.877,76932,0
2011-12-27,15.502,15.854,15.424,15.536,473714,0
2011-12-28,15.451,15.806,15.219,15.47,264490,0
2011-12-29,15.528,16.026,15.376,15.888,410666,0
2011-12-30,15.888,16.36,15.854,15.884,445951,0
2012-01-03,16.049,16.28,15.915,16.053,539103,0
2012-01-04,16.049,16.093,15.728,15.858,187768,0
2012-01-05,15.849,15.94,15.728,15.94,170222,0
2012-01-06,15.951,16.008,15.806,15.851,177169,0
2012-01-09,15.763,16.08,15.592,16.058,375361,0
2012-01-10,16.198,16.241,15.877,15.933,267250,0
2012-01-11,16.008,16.008,15.544,15.662,181997,0
2012-01-12,15.76,16.029,15.654,15.969,332808,0
2012-01-13,15.746,15.969,15.741,15.929,222812,0
2012-01-17,15.951,16.169,15.951,16.07,279721,0
2012-01-18,16.111,16.156,15.921,16.048,165753,0
2012-01-19,16.043,16.292,16.017,16.248,490228,0
2012-01-20,16.178,16.499,16.118,16.435,275640,0
2012-01-23,16.644,16.649,16.111,16.241,131840,0
2012-01-24,16.165,16.258,15.869,16.211,105084,0
2012-01-25,16.097,16.353,16.066,16.32,127871,0
2012-01-26,16.362,16.57,16.353,16.522,165031,0
2012-01-27,16.455,16.534,16.283,16.324,88724,0
2012-01-30,16.225,16.416,16.188,16.283,112066,0
2012-01-31,16.404,16.76,16.336,16.622,397602,0
2012-02-01,16.649,17.078,16.626,17.064,318541,0
2012-02-02,16.945,17.088,16.945,17.064,204497,0
2012-02-03,17.088,17.279,17.088,17.191,254824,0
2012-02-06,17.105,17.346,17.095,17.295,166489,0
2012-02-07,17.342,17.406,17.173,17.319,179059,0
2012-02-08,17.295,17.366,16.845,17.078,211306,0
2012-02-09,17.088,17.1,16.776,16.823,136920,0
2012-02-10,16.714,16.876,16.688,16.772,74428,0
2012-02-13,16.841,17.083,16.823,16.924,97604,0
2012-02-14,16.945,17.261,16.91,17.191,133191,0
2012-02-15,17.257,17.3,17.024,17.134,121591,0
2012-02-16,17.147,17.304,17.074,17.2,139790,0
2012-02-17,17.186,17.257,17.095,17.16,95672,0
2012-02-21,17.178,17.304,17.092,17.223,118629,0
2012-02-22,17.165,17.239,17.088,17.1,76663,0
2012-02-23,17.105,17.214,17.105,17.147,110934,0
2012-02-24,17.134,17.196,17.088,17.134,88580,0
2012-02-27,17.083,17.173,16.827,17.016,92603,0
2012-02-28,17.165,17.232,16.845,16.858,232466,0
2012-02-29,16.812,17.247,16.812,16.865,215077,0
2012-03-01,17.024,17.52,16.95,17.295,502230,0
2012-03-02,17.293,17.521,17.166,17.166,429073,0
2012-03-05,17.337,17.446,17.173,17.214,289512,0
2012-03-06,17.13,17.437,17.13,17.293,292159,0
2012-03-07,17.324,17.52,17.3,17.48,330213,0
2012-03-08,17.547,17.667,17.405,17.592,336109,0
2012-03-09,17.606,17.962,17.594,17.933,324517,0
2012-03-12,18.002,18.218,17.848,18.037,387977,0
2012-03-13,18.2,18.454,18.127,18.44,509398,0
2012-03-14,18.467,18.568,18.304,18.409,285472,0
2012-03-15,18.493,18.509,18.127,18.312,228951,0
2012-03-16,18.391,18.391,18.151,18.156,245603,0
2012-03-19,18.227,18.261,18.058,18.151,226958,0
2012-03-20,18.137,18.141,17.84,17.915,336473,0
2012-03-21,17.962,18.146,17.818,17.898,254237,0
2012-03-22,17.848,18.029,17.789,18.029,259881,0
2012-03-23,18.146,18.401,17.997,18.378,275760,0
2012-03-26,18.572,18.576,16.871,17.266,947018,0
2012-03-27,17.332,18.037,17.095,17.875,597090,0
2012-03-28,17.935,18.115,17.696,17.943,396404,0
2012-03-29,17.792,17.792,17.105,17.105,489322,0
2012-03-30,17.232,17.234,16.649,16.763,623163,0
2012-04-02,16.797,17.069,16.675,17.064,431005,0
2012-04-03,17.042,17.216,16.918,17.202,387026,0
2012-04-04,17.028,17.138,16.91,16.975,183957,0
2012-04-05,16.923,17.184,16.71,16.786,95434,0
2012-04-09,16.435,16.53,16.244,16.372,410029,0
2012-04-10,16.386,16.425,16.225,16.353,247291,0
2012-04-11,16.425,16.443,16.345,16.4,264540,0
2012-04-12,16.394,16.57,16.211,16.263,207160,0
2012-04-13,16.274,16.378,15.976,16.032,202403,0
2012-04-16,16.051,16.165,15.737,15.816,438991,0
2012-04-17,15.816,15.927,15.714,15.728,490902,0
2012-04-18,15.718,15.746,15.524,15.617,248013,0
2012-04-19,15.608,15.652,15.351,15.378,301257,0
2012-04-20,15.532,15.626,15.414,15.516,204365,0
2012-04-23,15.378,15.414,15.077,15.303,284455,0
2012-04-24,15.405,15.76,15.405,15.64,320333,0
2012-04-25,15.776,15.935,15.705,15.87,383910,0
2012-04-26,15.896,15.95,15.718,15.944,203965,0
2012-04-27,15.994,16.198,15.935,16.113,202733,0
2012-04-30,16.135,16.135,15.764,15.95,706494,0
2012-05-01,15.953,16.254,15.87,16.027,287962,0
2012-05-02,16.011,16.16,15.798,16.064,240943,0
2012-05-03,16.096,16.169,15.986,16.074,282784,0
2012-05-04,16.047,16.105,15.986,16.015,284706,0
2012-05-07,16.023,16.143,15.958,16.082,152923,0
2012-05-08,16.06,16.346,16.023,16.288,203475,0
2012-05-09,16.225,16.384,16.135,16.274,199065,0
2012-05-10,16.41,16.933,16.331,16.68,252256,0
2012-05-11,16.594,16.989,16.594,16.812,306275,0
2012-05-14,16.737,16.76,16.552,16.599,393401,0
2012-05-15,16.594,16.705,16.225,16.68,216217,0
2012-05-16,16.76,17.016,16.666,16.998,332766,0
2012-05-17,17.078,17.153,16.816,16.861,232337,0
2012-05-18,16.83,17.037,16.336,16.427,250907,0
2012-05-21,16.388,16.458,16.215,16.392,205618,0
2012-05-22,16.433,16.454,16.169,16.281,177975,0
2012-05-23,16.174,16.339,15.94,16.139,165292,0
2012-05-24,16.16,16.254,15.935,16.25,104645,0
2012-05-25,16.228,16.245,16.06,16.16,120110,0
2012-05-29,16.259,16.277,16.015,16.126,182329,0
2012-05-30,16.055,16.055,15.755,15.776,297309,0
2012-05-31,15.862,15.874,15.692,15.732,230729,0
2012-06-01,15.498,15.647,15.408,15.423,125838,0
2012-06-04,15.516,15.516,15.245,15.453,185672,0
2012-06-05,15.355,15.565,15.303,15.511,117169,0
2012-06-06,15.675,15.751,15.431,15.751,126279,0
2012-06-07,15.905,16.011,15.647,15.94,148908,0
2012-06-08,15.99,16.274,15.958,16.241,120959,0
2012-06-11,16.419,16.446,16.302,16.331,208984,0
2012-06-12,16.45,16.458,16.326,16.392,130337,0
2012-06-13,16.427,16.653,16.245,16.45,182315,0
2012-06-14,16.384,16.565,16.211,16.339,133515,0
2012-06-15,16.277,16.351,16.091,16.277,199067,0
2012-06-18,16.178,16.463,16.178,16.427,103241,0
2012-06-19,16.512,16.985,16.414,16.968,210548,0
2012-06-20,17.016,17.07,16.764,16.786,181124,0
2012-06-21,16.816,16.816,16.404,16.446,82349,0
2012-06-22,16.478,16.732,16.419,16.64,983973,0
2012-06-25,16.548,17.148,16.392,16.705,69842,0
2012-06-26,16.774,16.838,16.529,16.574,83482,0
2012-06-27,16.672,16.945,16.45,16.861,99210,0
2012-06-28,16.751,16.838,16.604,16.825,87608,0
2012-06-29,17.101,17.397,16.902,17.308,151005,0
2012-07-02,17.427,17.948,17.192,17.911,721267,0
2012-07-03,17.861,18.087,17.706,17.985,114105,0
2012-07-05,17.983,18.139,17.663,17.689,152594,0
2012-07-06,17.516,17.706,17.516,17.551,130142,0
2012-07-09,17.561,17.742,17.312,17.494,216973,0
2012-07-10,17.494,17.551,17.033,17.13,267911,0
2012-07-11,17.078,17.109,16.264,16.285,404957,0
2012-07-12,16.155,16.581,15.976,16.401,254801,0
2012-07-13,16.254,16.483,16.228,16.302,182472,0
2012-07-16,16.336,16.378,16.002,16.06,193827,0
2012-07-17,16.178,16.302,15.888,16.245,258219,0
2012-07-18,16.364,16.649,15.95,16.087,311667,0
2012-07-19,16.087,16.241,15.958,16.082,136337,0
2012-07-20,15.962,16.091,15.737,15.772,281439,0
2012-07-23,15.647,15.684,15.293,15.603,492502,0
2012-07-24,15.603,15.76,15.511,15.599,368656,0
2012-07-25,15.724,15.856,15.665,15.746,272867,0
2012-07-26,15.931,16.151,15.798,15.913,154238,0
2012-07-27,15.953,16.178,15.905,16.147,219879,0
2012-07-30,16.388,16.847,16.369,16.78,974694,0
2012-07-31,16.688,16.821,16.534,16.7,328609,0
2012-08-01,16.812,16.91,16.623,16.628,308686,0
2012-08-02,16.581,17.078,16.561,16.949,220042,0
2012-08-03,17.158,17.484,17.074,17.212,192709,0
2012-08-06,17.374,17.484,17.202,17.285,183714,0
2012-08-07,17.288,17.463,17.122,17.179,205845,0
2012-08-08,17.222,17.454,17.116,17.255,171493,0
2012-08-09,17.222,17.326,17.105,17.212,148760,0
2012-08-10,17.23,17.23,17.063,17.126,89552,0
2012-08-13,17.135,17.217,17.045,17.192,129556,0
2012-08-14,17.217,17.282,16.973,17.095,166006,0
2012-08-15,17.099,17.363,17.099,17.332,140361,0
2012-08-16,17.359,17.421,17.166,17.4,102957,0
2012-08-17,17.368,17.484,17.243,17.48,130759,0
2012-08-20,17.547,17.722,17.324,17.664,200947,0
2012-08-21,17.713,17.889,17.566,17.593,125721,0
2012-08-22,17.646,17.664,17.484,17.543,76241,0
2012-08-23,17.601,17.673,17.426,17.471,145098,0
2012-08-24,17.488,17.677,17.475,17.651,139737,0
2012-08-27,17.816,18.348,17.722,18.208,215131,0
2012-08-28,18.171,18.427,17.787,17.904,255107,0
2012-08-29,17.974,18.278,17.959,18.096,143165,0
2012-08-30,18.091,18.121,17.95,18.063,83445,0
2012-08-31,18.188,18.237,17.848,18.028,128560,0
2012-09-04,18.125,18.159,17.861,18.108,225710,0
2012-09-05,18.068,18.163,17.803,17.964,195214,0
2012-09-06,18.037,18.45,18.037,18.414,208259,0
2012-09-07,18.525,18.715,18.291,18.691,228563,0
2012-09-10,18.66,18.725,18.314,18.435,130852,0
2012-09-11,18.435,18.615,18.348,18.44,120649,0
2012-09-12,18.664,18.674,18.343,18.534,125906,0
2012-09-13,18.502,18.794,18.222,18.674,165043,0
2012-09-14,18.78,18.84,18.539,18.576,183746,0
2012-09-17,18.57,18.808,18.405,18.767,100520,0
2012-09-18,18.845,18.978,18.511,18.965,270864,0
2012-09-19,19.043,19.351,18.978,19.338,248265,0
2012-09-20,19.343,19.436,19.212,19.302,331880,0
2012-09-21,19.567,19.702,19.11,19.145,677696,0
2012-09-24,19.168,19.795,19.155,19.567,227253,0
2012-09-25,19.767,20.181,19.576,19.985,320082,0
2012-09-26,20.097,20.097,19.748,19.902,236109,0
2012-09-27,20.001,20.028,19.674,20.001,259413,0
2012-09-28,20.042,20.163,19.864,20.163,510875,0
2012-10-01,20.168,21.087,19.971,20.523,807370,0
2012-10-02,20.661,20.917,20.564,20.71,297331,0
2012-10-03,20.728,20.751,20.37,20.603,245962,0
2012-10-04,20.715,20.763,20.541,20.679,307522,0
2012-10-05,20.751,20.751,20.006,20.194,394471,0
2012-10-08,20.222,20.325,20.1,20.1,193150,0
2012-10-09,20.172,20.191,19.387,19.41,487408,0
2012-10-10,19.485,19.646,19.252,19.54,274613,0
2012-10-11,19.67,19.818,19.415,19.588,273265,0
2012-10-12,19.71,19.71,19.095,19.227,338938,0
2012-10-15,19.14,19.315,19.14,19.256,157755,0
2012-10-16,19.402,19.544,19.198,19.365,216938,0
2012-10-17,19.396,19.527,19.248,19.427,165663,0
2012-10-18,19.382,19.894,19.382,19.656,216401,0
2012-10-19,19.615,19.615,18.75,19.019,259373,0
2012-10-22,19.053,19.423,19.019,19.306,205593,0
2012-10-23,18.988,19.33,18.988,19.059,448890,0
2012-10-24,19.168,19.337,19.048,19.149,281160,0
2012-10-25,19.284,19.363,18.96,19.155,220068,0
2012-10-26,19.212,19.343,19.13,19.231,163108,0
2012-10-31,19.154,19.481,18.973,19.408,161059,0
2012-11-01,19.45,19.717,19.275,19.685,209388,0
2012-11-02,19.774,20.03,19.531,19.531,245304,0
2012-11-05,19.604,19.63,19.244,19.54,153316,0
2012-11-06,19.55,19.937,19.473,19.68,155571,0
2012-11-07,19.578,19.578,19.154,19.333,189086,0
2012-11-08,19.351,19.351,19.129,19.181,119074,0
2012-11-09,19.068,19.252,18.932,19.028,138706,0
2012-11-12,19.135,19.285,19.081,19.122,140179,0
2012-11-13,18.982,19.388,18.982,19.302,107985,0
2012-11-14,19.285,19.55,19.139,19.343,173926,0
2012-11-15,19.203,19.459,19.09,19.27,240488,0
2012-11-16,19.239,19.465,19.104,19.407,186433,0
2012-11-19,19.589,19.735,19.217,19.643,175784,0
2012-11-20,19.555,19.721,19.504,19.688,133374,0
2012-11-21,19.764,19.932,19.611,19.725,98267,0
2012-11-23,19.756,19.939,19.756,19.939,56883,0
2012-11-26,19.882,20.066,19.578,19.711,262024,0
2012-11-27,19.756,21.02,19.578,20.578,373307,0
2012-11-28,20.449,20.533,20.112,20.337,159065,0
2012-11-29,19.807,20.578,19.807,20.545,138874,0
2012-11-30,20.545,20.738,20.211,20.689,168824,0
2012-12-03,20.644,20.644,20.242,20.298,153790,0
2012-12-04,20.369,20.587,20.063,20.54,371199,0
2012-12-05,20.625,20.625,20.108,20.134,154516,0
2012-12-06,20.147,20.311,19.914,19.949,119264,0
2012-12-07,20.036,20.518,19.784,20.499,124227,0
2012-12-10,20.453,20.505,20.129,20.305,136118,0
2012-12-11,20.279,20.578,20.216,20.369,135594,0
2012-12-12,20.457,20.499,20.082,20.117,142590,0
2012-12-13,20.09,20.233,20.063,20.162,86526,0
2012-12-14,20.09,20.175,19.842,19.969,175574,0
2012-12-17,19.833,20.251,19.833,20.251,178330,0
2012-12-18,20.225,20.592,20.125,20.522,193683,0
2012-12-19,20.475,20.927,20.355,20.661,182576,0
2012-12-20,20.611,21.044,20.475,20.841,146586,0
2012-12-21,20.733,20.733,20.042,20.066,898095,0
2012-12-24,20.129,20.129,19.797,19.954,157147,0
2012-12-26,20.003,20.134,19.752,19.799,218244,0
2012-12-27,19.801,21.45,19.564,19.768,218240,0
2012-12-28,19.643,20.251,19.622,20.008,222349,0
2012-12-31,17.946,18.493,17.332,18.101,1026256,0
2013-01-02,18.231,18.902,18.176,18.797,527040,0
2013-01-03,18.766,18.893,18.452,18.456,348614,0
2013-01-04,18.452,18.577,18.309,18.465,232110,0
2013-01-07,18.452,18.528,18.131,18.22,376483,0
2013-01-08,18.227,18.34,18.168,18.298,299901,0
2013-01-09,18.266,18.5,18.155,18.484,346911,0
2013-01-10,18.478,18.637,18.28,18.505,351538,0
2013-01-11,18.569,18.685,18.407,18.532,232149,0
2013-01-14,18.484,18.542,18.374,18.514,159290,0
2013-01-15,18.433,18.537,18.407,18.487,199024,0
2013-01-16,18.407,18.648,18.38,18.604,279601,0
2013-01-17,18.68,18.793,18.532,18.739,149342,0
2013-01-18,18.775,18.775,18.672,18.727,172400,0
2013-01-22,18.723,18.793,18.532,18.766,211734,0
2013-01-23,18.749,18.96,18.72,18.955,204674,0
2013-01-24,18.928,19.01,18.82,18.924,119289,0
2013-01-25,18.941,18.978,18.771,18.968,144484,0
2013-01-28,19.013,19.114,18.833,18.92,169787,0
2013-01-29,18.882,19.072,18.882,19.062,145301,0
2013-01-30,19.051,19.051,18.721,18.805,168176,0
2013-01-31,18.747,18.964,18.639,18.846,112342,0
2013-02-01,18.874,18.987,18.82,18.882,171761,0
2013-02-04,18.788,18.95,18.571,18.616,147261,0
2013-02-05,18.634,18.81,18.48,18.67,266359,0
2013-02-06,18.58,18.905,18.58,18.82,95467,0
2013-02-07,18.769,18.81,18.585,18.643,155154,0
2013-02-08,18.634,18.878,18.594,18.666,56893,0
2013-02-11,18.62,18.651,18.48,18.62,108291,0
2013-02-12,18.602,18.991,18.557,18.878,107378,0
2013-02-13,18.92,18.945,18.747,18.911,146916,0
2013-02-14,18.843,19.331,18.843,19.235,160430,0
2013-02-15,19.38,19.38,18.927,18.95,140916,0
2013-02-19,18.941,19,18.495,18.567,251803,0
2013-02-20,18.567,18.751,18.322,18.366,166757,0
2013-02-21,18.39,18.548,18.322,18.495,94148,0
2013-02-22,18.598,18.602,18.109,18.172,167787,0
2013-02-25,18.277,18.449,18.097,18.118,128873,0
2013-02-26,18.125,18.25,17.549,17.936,336748,0
2013-02-27,17.903,18.21,17.671,18.037,121477,0
2013-02-28,18.046,18.342,17.878,18.308,206988,0
2013-03-01,18.19,18.467,17.987,18.454,155654,0
2013-03-04,18.371,18.371,17.974,18.078,251164,0
2013-03-05,18.087,18.434,17.933,18.386,141993,0
2013-03-06,18.361,18.571,18.087,18.557,150509,0
2013-03-07,18.502,18.502,18.277,18.462,84530,0
2013-03-08,18.534,18.743,18.401,18.716,116329,0
2013-03-11,18.616,18.734,18.437,18.634,94393,0
2013-03-12,18.557,18.725,18.449,18.63,237519,0
2013-03-13,18.63,18.945,18.63,18.905,92002,0
2013-03-14,18.869,19.244,18.845,19.244,190003,0
2013-03-15,19.235,19.257,19.013,19.11,222650,0
2013-03-18,18.968,19.408,18.968,19.34,139659,0
2013-03-19,19.312,19.751,19.181,19.646,204768,0
2013-03-20,19.633,19.696,19.469,19.62,107549,0
2013-03-21,19.497,19.552,19.023,19.203,170556,0
2013-03-22,19.223,19.615,19.145,19.303,174515,0
2013-03-25,19.248,19.39,19.047,19.13,174458,0
2013-03-26,19.24,19.24,18.823,18.902,215163,0
2013-03-27,18.774,19.203,18.634,19.14,184120,0
2013-03-28,19.203,19.413,18.955,19.244,157768,0
2013-04-01,19.316,20.275,19.047,19.312,300412,0
2013-04-02,19.335,19.521,19.181,19.262,234727,0
2013-04-03,19.307,19.512,19.181,19.404,241107,0
2013-04-04,19.213,19.502,19.213,19.408,174044,0
2013-04-05,19.155,19.352,19.14,19.271,115444,0
2013-04-08,19.253,19.374,19.013,19.357,109935,0
2013-04-09,19.281,19.497,19.033,19.051,206870,0
2013-04-10,19.013,19.068,18.76,18.778,280191,0
2013-04-11,18.814,18.92,18.675,18.76,229382,0
2013-04-12,18.675,18.843,18.412,18.692,266058,0
2013-04-15,18.539,18.843,18.295,18.643,274734,0
2013-04-16,18.747,18.82,18.66,18.788,147505,0
2013-04-17,18.769,18.778,18.516,18.639,168336,0
2013-04-18,18.624,18.734,18.434,18.731,120901,0
2013-04-19,18.721,19.104,18.675,19.023,111363,0
2013-04-22,18.927,19.068,18.511,18.743,154393,0
2013-04-23,18.843,19.086,18.757,19.086,126504,0
2013-04-24,19.081,19.281,19.081,19.159,154689,0
2013-04-25,19.036,19.303,19.036,19.244,111594,0
2013-04-26,19.271,19.35,19.07,19.248,96542,0
2013-04-29,19.346,19.388,19.223,19.35,85946,0
2013-04-30,19.392,19.524,19.232,19.492,85339,0
2013-05-01,19.492,19.501,18.784,18.976,202196,0
2013-05-02,19.067,19.364,18.9,19.013,143345,0
2013-05-03,19.094,19.378,18.858,18.943,146794,0
2013-05-06,18.89,19.117,18.798,18.958,90446,0
2013-05-07,18.961,19.388,18.727,19.369,61658,0
2013-05-08,19.314,19.501,19.273,19.497,88677,0
2013-05-09,19.538,19.643,19.469,19.602,490355,0
2013-05-10,19.692,20.012,19.442,19.78,328529,0
2013-05-13,19.816,19.921,19.666,19.77,324900,0
2013-05-14,19.849,19.996,19.764,19.921,178853,0
2013-05-15,19.872,20.245,19.839,20.168,334316,0
2013-05-16,20.164,20.525,20,20.327,137797,0
2013-05-17,20.451,20.553,20.332,20.367,186240,0
2013-05-20,20.392,20.483,19.986,20.114,259839,0
2013-05-21,20.082,20.477,19.963,20.392,221096,0
2013-05-22,20.379,20.525,19.912,20,145952,0
2013-05-23,19.931,20.424,19.921,20.212,196380,0
2013-05-24,20.236,20.48,20.159,20.392,74326,0
2013-05-28,20.587,20.73,20.398,20.574,103336,0
2013-05-29,20.597,20.711,20.214,20.324,95738,0
2013-05-30,20.346,20.562,20.346,20.473,120256,0
2013-05-31,20.407,20.597,20.407,20.434,171414,0
2013-06-03,20.074,20.707,20.074,20.516,418627,0
2013-06-04,20.597,20.749,20.196,20.553,755873,0
2013-06-05,20.597,20.597,20.346,20.415,130038,0
2013-06-06,20.483,20.647,20.236,20.493,163724,0
2013-06-07,20.635,20.84,20.525,20.647,124146,0
2013-06-10,20.749,21.187,20.707,21.149,178761,0
2013-06-11,21.286,21.433,21.031,21.254,193971,0
2013-06-12,21.443,21.443,21.131,21.216,138127,0
2013-06-13,21.201,21.379,21.123,21.292,123954,0
2013-06-14,21.342,21.351,21.016,21.149,56225,0
2013-06-17,21.319,21.41,21.059,21.149,88129,0
2013-06-18,21.216,21.675,21.073,21.511,104567,0
2013-06-19,21.558,21.587,21.059,21.091,60894,0
2013-06-20,20.957,21.233,20.644,20.84,116369,0
2013-06-21,20.921,21.439,20.911,21.364,249112,0
2013-06-24,21.21,21.419,21.026,21.147,107646,0
2013-06-25,21.315,21.352,21.032,21.101,75814,0
2013-06-26,21.286,21.402,20.887,20.917,156186,0
2013-06-27,21.069,21.772,20.957,21.68,182822,0
2013-06-28,21.707,21.804,21.216,21.24,298705,0
2013-07-01,21.379,21.878,21.305,21.63,119434,0
2013-07-02,21.591,21.825,21.384,21.73,86943,0
2013-07-03,21.591,21.739,21.406,21.625,58519,0
2013-07-05,21.873,22.059,21.429,22.055,86577,0
2013-07-08,22.055,22.379,22.055,22.32,98174,0
2013-07-09,22.379,22.763,22.32,22.705,126555,0
2013-07-10,22.733,22.826,22.64,22.718,62183,0
2013-07-11,22.835,22.845,22.474,22.699,92891,0
2013-07-12,22.749,22.784,22.356,22.666,106938,0
2013-07-15,22.621,23.014,22.59,22.918,106441,0
2013-07-16,22.941,23.062,22.835,22.935,130561,0
2013-07-17,23.087,23.27,22.943,23.041,99822,0
2013-07-18,23.151,23.407,23.041,23.245,126251,0
2013-07-19,23.301,23.675,22.794,23.63,150262,0
2013-07-22,23.512,23.827,23.466,23.695,141074,0
2013-07-23,23.813,23.813,23.216,23.667,85739,0
2013-07-24,23.705,23.944,22.991,23.001,131295,0
2013-07-25,23.001,23.398,22.63,23.379,137174,0
2013-07-26,23.315,23.484,23.046,23.315,106946,0
2013-07-29,23.401,23.749,23.315,23.52,169849,0
2013-07-30,23.653,23.744,23.287,23.543,148534,0
2013-07-31,23.493,23.52,23.114,23.146,159985,0
2013-08-01,23.26,23.26,22.351,22.447,272166,0
2013-08-02,22.423,22.891,22.24,22.873,115612,0
2013-08-05,22.918,23.091,22.817,23.068,73703,0
2013-08-06,22.982,23.227,22.763,23.1,151203,0
2013-08-07,22.839,23.096,22.689,22.799,71008,0
2013-08-08,22.941,23.018,22.474,22.533,96165,0
2013-08-09,22.57,22.753,22.32,22.413,64290,0
2013-08-12,22.376,22.621,22.022,22.526,61293,0
2013-08-13,22.606,22.863,22.351,22.497,48620,0
2013-08-14,22.53,22.53,22.059,22.082,89807,0
2013-08-15,21.967,21.967,21.407,21.863,169101,0
2013-08-16,21.739,21.936,21.63,21.68,80195,0
2013-08-19,21.615,21.899,21.469,21.52,59696,0
2013-08-20,21.591,21.768,21.582,21.703,112398,0
2013-08-21,21.703,21.72,21.181,21.197,92540,0
2013-08-22,21.21,21.749,21.073,21.502,52353,0
2013-08-23,21.469,21.535,21.191,21.397,63573,0
2013-08-26,21.487,21.552,21.123,21.268,64818,0
2013-08-27,21.181,21.201,20.788,20.803,71806,0
2013-08-28,20.581,21.069,20.581,20.766,54560,0
2013-08-29,20.775,21.181,20.775,21.009,45850,0
2013-08-30,21.009,21.338,20.644,20.84,76417,0
2013-09-03,20.967,21.131,20.758,20.931,53735,0
2013-09-04,20.046,21.187,19.935,21.021,152760,0
2013-09-05,21.009,21.325,21.009,21.197,81528,0
2013-09-06,21.338,21.338,20.749,20.987,99186,0
2013-09-09,21.115,21.693,21.012,21.63,120899,0
2013-09-10,21.625,21.83,21.081,21.26,144292,0
2013-09-11,21.23,21.352,20.887,21.295,146431,0
2013-09-12,21.311,21.352,20.917,21.25,93490,0
2013-09-13,21.342,21.781,21.26,21.566,92735,0
2013-09-16,21.781,21.781,21.487,21.558,60573,0
2013-09-17,21.645,21.823,21.566,21.676,75048,0
2013-09-18,21.743,22.005,21.389,21.921,74376,0
2013-09-19,22.018,22.022,21.686,21.982,35002,0
2013-09-20,21.963,22.036,21.545,21.807,386799,0
2013-09-23,22.014,22.164,21.81,22.064,93767,0
2013-09-24,22.142,22.466,22.036,22.237,107948,0
2013-09-25,22.32,22.526,22.197,22.484,110392,0
2013-09-26,22.533,22.584,22.277,22.584,103568,0
2013-09-27,22.471,22.561,22.164,22.339,122301,0
2013-09-30,22.055,22.292,21.465,21.954,332014,0
2013-10-01,21.921,22.146,21.635,22.091,192026,0
2013-10-02,21.941,22.036,21.707,21.807,115393,0
2013-10-03,21.72,22.082,21.68,21.986,220271,0
2013-10-04,21.931,22.462,21.908,22.339,147141,0
2013-10-07,22.151,22.347,22.078,22.192,226402,0
2013-10-08,22.254,22.471,22.126,22.366,224432,0
2013-10-09,22.37,22.891,22.36,22.53,163304,0
2013-10-10,22.724,22.944,22.37,22.922,244766,0
2013-10-11,22.808,23.287,22.776,23.25,201716,0
2013-10-14,23.174,23.452,23.122,23.429,73572,0
2013-10-15,23.25,23.398,23.142,23.24,160982,0
2013-10-16,23.351,23.57,23.178,23.398,175385,0
2013-10-17,23.429,23.63,23.359,23.548,152395,0
2013-10-18,23.64,23.65,23.369,23.612,112544,0
2013-10-21,23.634,23.634,23.375,23.516,91305,0
2013-10-22,23.634,23.79,23.487,23.65,134003,0
2013-10-23,23.503,23.689,23.296,23.58,134880,0
2013-10-24,23.292,23.771,23.292,23.736,152615,0
2013-10-25,23.794,24.091,23.584,24.091,154582,0
2013-10-28,24.122,24.196,23.678,23.954,171443,0
2013-10-29,23.921,24.003,23.797,23.862,86378,0
2013-10-30,23.882,23.916,23.482,23.583,87034,0
2013-10-31,23.555,23.774,22.819,23.199,295387,0
2013-11-01,23.124,23.299,22.761,22.884,244261,0
2013-11-04,22.946,23.478,22.946,23.381,195811,0
2013-11-05,23.309,23.774,23.112,23.698,99277,0
2013-11-06,23.797,24.232,23.797,23.876,195060,0
2013-11-07,23.866,23.99,23.454,23.496,120709,0
2013-11-08,23.47,23.963,23.47,23.821,99715,0
2013-11-11,23.849,24.036,23.651,23.897,155363,0
2013-11-12,23.779,23.981,23.309,23.752,113493,0
2013-11-13,23.328,23.72,23.328,23.665,139296,0
2013-11-14,23.588,23.83,23.478,23.673,56856,0
2013-11-15,23.638,23.725,23.272,23.62,131641,0
2013-11-18,23.601,24.003,23.437,23.698,106493,0
2013-11-19,23.703,23.93,23.665,23.783,93941,0
2013-11-20,23.788,23.921,23.573,23.743,51389,0
2013-11-21,23.893,24.244,23.734,24.174,79818,0
2013-11-22,24.284,24.63,24.146,24.488,78828,0
2013-11-25,24.64,24.689,24.26,24.433,141702,0
2013-11-26,24.407,25.082,24.407,24.904,145639,0
2013-11-27,24.922,25.151,24.616,25.12,154601,0
2013-11-29,25.151,25.435,25.03,25.128,102443,0
2013-12-02,25.198,25.413,25.041,25.17,132299,0
2013-12-03,25.082,25.427,25.041,25.294,99934,0
2013-12-04,25.188,25.549,24.964,25.18,125082,0
2013-12-05,25.155,25.422,25.017,25.122,83974,0
2013-12-06,25.347,25.851,24.904,25.66,120490,0
2013-12-09,25.641,25.769,25.353,25.66,154174,0
2013-12-10,25.575,25.575,25.009,25.072,146512,0
2013-12-11,25.092,25.343,24.932,24.984,130766,0
2013-12-12,24.922,25.155,24.899,24.964,121079,0
2013-12-13,25.022,25.285,24.881,25.056,134484,0
2013-12-16,25.132,25.29,24.804,25.022,186670,0
2013-12-17,24.945,25.11,24.57,24.776,183250,0
2013-12-18,24.836,25.132,24.511,25.032,155039,0
2013-12-19,24.836,24.974,24.31,24.392,159853,0
2013-12-20,24.502,25.924,24.502,25.865,429929,0
2013-12-23,26.038,27.511,26.033,27.479,306804,0
2013-12-24,27.419,28.015,27.273,27.607,203147,0
2013-12-26,27.781,28.046,27.585,27.717,160726,0
2013-12-27,27.613,27.713,27.438,27.551,191122,0
2013-12-30,27.666,28.046,27.452,27.607,224144,0
2013-12-31,27.652,28.032,27.479,27.542,149573,0
2014-01-02,27.415,27.502,25.701,26.248,273294,0
2014-01-03,26.181,26.528,25.732,26.464,268772,0
2014-01-06,26.565,26.565,26.024,26.057,187844,0
2014-01-07,26.212,26.212,25.906,25.976,131863,0
2014-01-08,25.874,26.08,25.394,25.533,242292,0
2014-01-09,25.682,25.682,25.013,25.175,266566,0
2014-01-10,25.27,25.669,25.155,25.343,151324,0
2014-01-13,25.203,25.413,24.488,24.689,282308,0
2014-01-14,24.689,24.886,23.779,24.758,222832,0
2014-01-15,24.74,24.804,24.433,24.479,176472,0
2014-01-16,24.535,24.771,24.24,24.31,245941,0
2014-01-17,24.387,24.699,24.232,24.298,153731,0
2014-01-21,24.357,24.531,24.219,24.402,180408,0
2014-01-22,24.479,24.57,24.226,24.369,201840,0
2014-01-23,24.3,24.357,23.954,24.058,200087,0
2014-01-24,23.779,23.944,23.505,23.537,195847,0
2014-01-27,23.653,23.809,23.487,23.487,248846,0
2014-01-28,23.515,23.547,23.237,23.322,195263,0
2014-01-29,23.028,23.122,22.675,22.76,247544,0
2014-01-30,22.961,23.395,22.842,23.165,112045,0
2014-01-31,22.722,23.404,22.52,23.202,463381,0
2014-02-03,23.067,23.85,22.657,22.783,438143,0
2014-02-04,22.805,23.188,22.805,22.985,219421,0
2014-02-05,22.801,23.173,22.52,22.957,216861,0
2014-02-06,23.022,23.367,22.884,23.055,155731,0
2014-02-07,23.003,23.228,22.801,23.05,167179,0
2014-02-10,23,23.233,22.851,23.156,132978,0
2014-02-11,23.312,23.732,23.008,23.491,158516,0
2014-02-12,23.446,23.667,23.165,23.377,124709,0
2014-02-13,23.207,23.857,23.136,23.675,157283,0
2014-02-14,23.718,24.041,23.579,23.87,99940,0
2014-02-18,23.88,24.26,23.806,24.126,173571,0
2014-02-19,23.984,24.32,23.86,23.952,169117,0
2014-02-20,23.98,24.476,23.804,24.25,182848,0
2014-02-21,24.399,24.463,24.08,24.156,217694,0
2014-02-24,24.117,24.634,23.998,24.339,191167,0
2014-02-25,24.256,24.417,23.952,24.006,123091,0
2014-02-26,24.076,24.416,23.952,24.146,89707,0
2014-02-27,23.994,24.24,23.957,24.085,99060,0
2014-02-28,24.126,24.726,24.099,24.21,249747,0
2014-03-03,24.449,25.671,24.214,25.545,385912,0
2014-03-04,25.767,26.499,25.757,26.352,922314,0
2014-03-05,26.208,26.656,26.113,26.599,193890,0
2014-03-06,26.558,27.051,26.443,26.932,187759,0
2014-03-07,26.913,27.153,26.55,26.808,138619,0
2014-03-10,26.803,26.893,26.563,26.849,124596,0
2014-03-11,26.803,26.942,26.125,26.544,220331,0
2014-03-12,26.361,26.817,26.361,26.709,229774,0
2014-03-13,26.868,27.022,26.66,26.826,155974,0
2014-03-14,26.628,27.415,26.628,27.291,184740,0
2014-03-17,27.383,27.672,27.383,27.49,131799,0
2014-03-18,27.609,28,27.424,27.958,203927,0
2014-03-19,27.847,27.931,27.333,27.538,133378,0
2014-03-20,27.392,28.082,27.167,27.172,298778,0
2014-03-21,26.872,27.443,26.872,27.153,276737,0
2014-03-24,27.116,27.301,26.83,27.167,96769,0
2014-03-25,27.221,27.221,26.75,26.958,206028,0
2014-03-26,27.019,27.046,26.599,26.609,166985,0
2014-03-27,26.634,26.634,26.104,26.208,210842,0
2014-03-28,26.332,26.937,26.251,26.484,601241,0
2014-03-31,28.092,29.576,27.495,28.911,995098,0
2014-04-01,29.022,29.474,28.791,29.405,344717,0
2014-04-02,29.474,29.474,28.848,28.925,330966,0
2014-04-03,28.963,29.174,28.816,28.925,187702,0
2014-04-04,29.073,29.128,28.314,28.401,306132,0
2014-04-07,28.576,28.576,28.172,28.206,267356,0
2014-04-08,28.263,28.787,28.217,28.286,248280,0
2014-04-09,28.718,28.718,27.972,28.538,136390,0
2014-04-10,28.488,28.667,27.936,28.115,162234,0
2014-04-11,27.866,28.133,26.94,27.95,119950,0
2014-04-14,28.234,28.506,27.632,27.936,215610,0
2014-04-15,28.23,28.23,27.466,28.056,149246,0
2014-04-16,28.314,28.502,28.124,28.324,82262,0
2014-04-17,28.377,28.839,28.22,28.752,137201,0
2014-04-21,28.752,28.948,28.603,28.82,189148,0
2014-04-22,28.777,29.128,28.7,28.978,237921,0
2014-04-23,29.017,29.109,28.397,28.521,138991,0
2014-04-24,28.655,28.655,28.11,28.215,166746,0
2014-04-25,28.181,28.333,27.557,27.714,180815,0
2014-04-28,27.858,28.217,27.44,28.068,171210,0
2014-04-29,27.98,28.292,27.264,27.385,218448,0
2014-04-30,27.37,27.833,27.004,27.732,166991,0
2014-05-01,27.732,27.732,26.981,27.45,180063,0
2014-05-02,27.729,27.788,27.189,27.632,112429,0
2014-05-05,27.479,27.725,27.385,27.537,149544,0
2014-05-06,27.403,27.762,27.353,27.464,210493,0
2014-05-07,27.44,27.537,27.133,27.511,142871,0
2014-05-08,27.375,27.632,27.069,27.287,170884,0
2014-05-09,27.088,28.092,27.054,28.009,156871,0
2014-05-12,28.177,28.993,27.942,28.928,248075,0
2014-05-13,28.774,29.069,28.208,28.934,255061,0
2014-05-14,28.914,29.052,28.529,28.905,186013,0
2014-05-15,28.859,29.12,28.627,29.083,302649,0
2014-05-16,29.073,29.745,29.05,29.664,236814,0
2014-05-19,29.656,31.129,29.652,31.125,582087,0
2014-05-20,31.06,31.887,30.877,31.785,605929,0
2014-05-21,31.859,32.546,31.479,31.556,487406,0
2014-05-22,31.947,31.947,31.379,31.58,242062,0
2014-05-23,31.641,31.998,31.509,31.839,152690,0
2014-05-27,32.137,32.292,31.662,32.04,272399,0
2014-05-28,32.119,32.196,31.418,31.575,483783,0
2014-05-29,31.654,31.959,31.627,31.818,294671,0
2014-05-30,31.966,32.614,31.719,32.445,474543,0
2014-06-02,32.556,32.696,32.036,32.311,358422,0
2014-06-03,32.254,32.478,31.83,32.361,657506,0
2014-06-04,32.156,33.542,32.134,33.472,358346,0
2014-06-05,33.663,33.976,32.859,33.729,414724,0
2014-06-06,34.065,34.213,33.65,33.711,264950,0
2014-06-09,33.711,33.711,32.845,33.046,241920,0
2014-06-10,33.046,33.11,32.297,32.657,262742,0
2014-06-11,32.44,32.589,31.891,32.162,221524,0
2014-06-12,31.96,32.483,31.864,32.38,187720,0
2014-06-13,32.292,32.638,32.028,32.427,149819,0
2014-06-16,32.287,33.117,32.152,33.003,175185,0
2014-06-17,32.853,33.403,32.853,33.11,227121,0
2014-06-18,33.013,33.716,32.845,33.646,194380,0
2014-06-19,33.841,33.841,32.968,33.303,226739,0
2014-06-20,33.215,34.059,33.036,34.012,533859,0
2014-06-23,33.919,34.012,33.38,33.529,202579,0
2014-06-24,33.551,34.21,33.357,33.667,299226,0
2014-06-25,33.481,33.873,33.351,33.807,225100,0
2014-06-26,33.704,34.012,33.487,33.959,171594,0
2014-06-27,33.701,34.595,33.696,34.516,558903,0
2014-06-30,34.39,34.71,34.203,34.566,236334,0
2014-07-01,34.557,35.435,34.557,35.017,260311,0
2014-07-02,35.25,35.361,34.477,34.622,236082,0
2014-07-03,34.686,35.213,34.686,35.142,112270,0
2014-07-07,35.101,35.58,34.887,35.236,236808,0
2014-07-08,35.241,35.565,34.51,34.733,301523,0
2014-07-09,34.701,35.097,34.649,34.892,145045,0
2014-07-10,34.418,35.348,33.893,35.328,285769,0
2014-07-11,35.318,35.649,35.069,35.63,238441,0
2014-07-14,36.05,36.59,35.992,36.483,330929,0
2014-07-15,36.611,36.84,35.743,35.756,178902,0
2014-07-16,35.738,36.196,35.236,35.821,238745,0
2014-07-17,35.807,36.142,35.49,35.53,244996,0
2014-07-18,35.482,36.621,35.348,36.504,293292,0
2014-07-21,36.323,36.444,35.719,35.753,263781,0
2014-07-22,35.813,36.882,35.813,36.873,231937,0
2014-07-23,36.911,36.911,36.115,36.227,193823,0
2014-07-24,36.432,37.018,36.328,36.636,173869,0
2014-07-25,36.357,37.018,36.282,36.877,251551,0
2014-07-28,37.061,38.095,33.166,35.097,1193514,0
2014-07-29,35.054,36.018,35.054,35.333,407365,0
2014-07-30,35.659,35.677,34.109,34.185,431780,0
2014-07-31,33.881,34.129,32.944,33.115,470066,0
2014-08-01,33.026,33.38,32.26,32.542,472277,0
2014-08-04,32.641,33.148,32.641,32.869,405171,0
2014-08-05,32.993,34.008,32.832,33.949,470053,0
2014-08-06,33.794,34.992,33.612,34.575,344216,0
2014-08-07,34.774,35.101,34.575,34.646,364534,0
2014-08-08,34.712,35.146,34.099,35.02,282945,0
2014-08-11,35.091,36.223,34.888,35.618,229635,0
2014-08-12,35.607,36.447,35.484,36.33,253508,0
2014-08-13,36.33,37.053,36.33,36.813,410278,0
2014-08-14,37,37.144,36.269,36.37,240121,0
2014-08-15,36.715,36.72,35.527,35.979,386678,0
2014-08-18,36.401,36.728,36.129,36.513,369703,0
2014-08-19,36.611,36.85,36.389,36.471,196042,0
2014-08-20,36.574,36.63,36.05,36.134,127020,0
2014-08-21,36.162,36.668,35.396,36.119,193687,0
2014-08-22,36.181,36.315,35.442,35.517,245998,0
2014-08-25,35.807,36.325,35.568,36.238,150890,0
2014-08-26,36.424,36.863,36.242,36.793,228326,0
2014-08-27,36.921,37.102,36.527,36.662,195617,0
2014-08-28,36.546,36.902,36.233,36.69,202373,0
2014-08-29,36.738,37.109,36.55,37.014,173518,0
2014-09-02,37.275,38.372,36.943,38.058,470574,0
2014-09-03,38.107,38.342,37.828,38.151,724995,0
2014-09-04,38.342,38.694,37.571,37.618,311076,0
2014-09-05,37.477,38.02,37.327,37.78,256941,0
2014-09-08,37.726,38.366,37.664,37.916,302843,0
2014-09-09,38.107,38.409,37.627,37.766,333972,0
2014-09-10,37.664,38.011,37.447,37.972,317591,0
2014-09-11,37.828,38.356,37.809,38.117,312828,0
2014-09-12,38.445,39.77,38.445,39.764,605008,0
2014-09-15,39.77,40.672,39.6,40.514,468758,0
2014-09-16,40.355,41.618,40.355,40.999,595096,0
2014-09-17,41.019,41.912,40.808,41.665,399876,0
2014-09-18,41.752,42.825,41.649,42.74,371201,0
2014-09-19,42.84,42.84,42.108,42.601,523412,0
2014-09-22,42.566,42.749,42.193,42.226,411352,0
2014-09-23,42.206,42.562,42.016,42.04,367742,0
2014-09-24,42.127,42.418,41.665,41.791,431994,0
2014-09-25,41.585,41.735,40.414,40.588,565366,0
2014-09-26,40.578,40.751,39.91,39.989,703443,0
2014-09-29,40.374,40.603,38.835,40.414,629006,0
2014-09-30,40.414,41.996,39.897,41.795,844199,0
2014-10-01,41.809,41.851,40.781,41.08,622849,0
2014-10-02,41.08,41.924,41.038,41.497,700936,0
2014-10-03,41.972,43.353,41.968,43.19,650223,0
2014-10-06,43.701,45.173,43.677,44.664,984012,0
2014-10-07,44.401,45.192,43.774,44.336,854353,0
2014-10-08,44,44.916,44,44.898,461879,0
2014-10-09,44.916,45.207,44.186,44.233,417951,0
2014-10-10,44.135,44.935,43.9,43.954,407300,0
2014-10-13,43.485,43.629,40.239,40.411,945774,0
2014-10-14,40.588,40.588,39.451,39.983,779987,0
2014-10-15,39.41,39.6,37.697,39.264,819602,0
2014-10-16,38.089,39.19,37.164,37.3,823439,0
2014-10-17,37.857,38.133,37.281,37.313,913246,0
2014-10-20,37.014,38.362,36.962,38.068,604338,0
2014-10-21,38.263,39.406,38.225,39.186,469882,0
2014-10-22,39.156,39.531,38.145,38.171,489691,0
2014-10-23,38.699,40.038,38.463,39.662,1082595,0
2014-10-24,39.77,40.075,38.984,39.792,587137,0
2014-10-27,39.464,40.089,39.036,39.206,489784,0
2014-10-28,39.061,40.057,39.061,40.057,486772,0
2014-10-29,40.067,40.536,39.837,40.222,449720,0
2014-10-30,40.207,41.001,40.202,40.864,393164,0
2014-10-31,41.917,42.139,41.063,41.26,598413,0
2014-11-03,41.537,41.877,40.513,40.72,450069,0
2014-11-04,40.738,41.152,40.494,40.559,547129,0
2014-11-05,40.945,41.311,39.3,39.395,800445,0
2014-11-06,39.385,40.813,39.057,40.532,384015,0
2014-11-07,40.889,41.387,40.305,40.446,600771,0
2014-11-10,40.738,41.079,39.488,39.893,522895,0
2014-11-11,39.929,40.446,39.723,40.127,334713,0
2014-11-12,39.967,40.117,39.092,39.234,390359,0
2014-11-13,39.131,39.653,38.304,38.52,418361,0
2014-11-14,38.539,39.29,37.438,39.178,628886,0
2014-11-17,39.272,39.893,39.262,39.638,349911,0
2014-11-18,39.854,40.202,39.572,40.025,335753,0
2014-11-19,40.042,40.305,39.3,40.145,426124,0
2014-11-20,39.75,40.305,39.695,39.846,285728,0
2014-11-21,40.4,40.484,39.479,39.911,318716,0
2014-11-24,40.127,40.127,38.642,38.914,679342,0
2014-11-25,38.97,39.002,38.258,38.37,428150,0
2014-11-26,38.398,39.346,37.956,39.328,428042,0
2014-11-28,39.254,39.985,39.197,39.366,174630,0
2014-12-01,39.478,40.108,39.121,39.395,425399,0
2014-12-02,39.563,40.081,39.018,40.042,484218,0
2014-12-03,40.241,40.55,39.714,40.324,871478,0
2014-12-04,40.417,40.513,39.168,39.328,340154,0
2014-12-05,39.328,40.756,39.328,40.541,450662,0
2014-12-08,40.315,40.842,39.399,40.127,446204,0
2014-12-09,39.591,40.691,39.456,40.164,457817,0
2014-12-10,40.127,40.476,39.036,39.346,323792,0
2014-12-11,39.44,40.41,39.101,39.798,175194,0
2014-12-12,39.468,39.798,37.496,37.815,412218,0
2014-12-15,37.834,38.266,35.766,36.141,816108,0
2014-12-16,35.85,36.846,35.532,35.634,417292,0
2014-12-17,36.604,40.305,36.604,40.287,960931,0
2014-12-18,40.954,41.604,40.427,41.311,553380,0
2014-12-19,41.621,41.621,40.489,41.011,1036460,0
2014-12-22,41.133,41.706,40.559,41.264,445716,0
2014-12-23,41.649,41.791,40.776,41.527,481535,0
2014-12-24,38.173,40.522,37.138,39.903,1064305,0
2014-12-26,40.145,40.267,37.618,37.731,702275,0
2014-12-29,37.325,38.398,37.177,37.834,376355,0
2014-12-30,37.825,38.849,37.825,38.285,352292,0
2014-12-31,38.2,38.773,36.594,36.687,565153,0
2015-01-02,36.846,37.055,35.784,36.329,554563,0
2015-01-05,35.85,36.15,34.919,35.522,513278,0
2015-01-06,35.541,35.972,33.659,34.252,679137,0
2015-01-07,34.684,35.061,33.65,35.032,571006,0
2015-01-08,35.296,36.237,35.089,35.841,609386,0
2015-01-09,35.962,36.095,35.127,35.427,614527,0
2015-01-12,35.663,35.663,33.678,33.698,621459,0
2015-01-13,33.642,34.713,32.391,32.842,1004096,0
2015-01-14,32.428,33.069,32.279,32.937,614658,0
2015-01-15,33.295,35.154,32.937,34.431,669570,0
2015-01-16,34.291,34.844,33.678,33.913,736644,0
2015-01-20,34.055,34.628,33.537,34.121,466182,0
2015-01-21,34.121,34.44,33.623,34.093,559963,0
2015-01-22,34.413,35.173,33.781,35.004,379502,0
2015-01-23,35.091,35.211,34.562,34.919,451523,0
2015-01-26,35.187,35.423,34.603,35.044,357941,0
2015-01-27,34.761,35.069,34.325,34.874,252430,0
2015-01-28,35.177,35.253,33.834,33.899,278013,0
2015-01-29,34.098,34.458,33.142,34.448,436583,0
2015-01-30,35.007,35.007,33.085,33.171,429792,0
2015-02-02,33.34,33.34,32.205,33.208,417909,0
2015-02-03,33.247,34.372,33.247,33.88,398755,0
2015-02-04,33.852,34.894,33.852,34.571,560228,0
2015-02-05,34.647,34.827,33.512,34.127,357445,0
2015-02-06,34.022,34.24,33.662,34.107,449268,0
2015-02-09,34.022,34.363,33.483,33.681,482062,0
2015-02-10,34.041,34.179,33.597,34.051,291794,0
2015-02-11,34.135,34.535,32.896,33.759,569274,0
2015-02-12,33.88,34.353,33.408,34.212,315578,0
2015-02-13,34.127,34.307,33.635,33.814,336503,0
2015-02-17,34.013,34.742,33.266,34.724,454998,0
2015-02-18,34.515,34.817,33.871,34.25,315259,0
2015-02-19,34.107,34.704,33.993,34.694,319104,0
2015-02-20,34.752,34.951,34.495,34.921,297383,0
2015-02-23,34.987,35.442,34.817,35.348,346199,0
2015-02-24,35.358,35.897,35.111,35.631,320612,0
2015-02-25,35.555,35.745,35.177,35.518,245945,0
2015-02-26,35.518,35.726,35.121,35.452,199028,0
2015-02-27,35.405,36,35.13,35.612,377291,0
2015-03-02,35.678,36.133,35.518,36,299033,0
2015-03-03,35.784,35.849,34.638,35.764,524311,0
2015-03-04,35.452,35.859,35.111,35.253,401844,0
2015-03-05,35.262,35.594,35.007,35.291,304950,0
2015-03-06,34.931,35.498,34.155,34.325,270926,0
2015-03-09,34.307,35.318,34.145,34.978,303365,0
2015-03-10,34.789,35.375,34.155,35.025,446541,0
2015-03-11,35.007,35.017,33.834,33.938,478663,0
2015-03-12,34.071,35.044,34.032,34.761,379444,0
2015-03-13,34.874,35.272,34.439,35.148,286458,0
2015-03-16,35.366,35.65,34.941,35.253,411355,0
2015-03-17,35.138,35.328,34.817,35.234,299033,0
2015-03-18,35.234,36.228,35.007,36.208,322173,0
2015-03-19,36.086,36.331,35.489,35.754,395293,0
2015-03-20,36.039,37.07,35.452,36.757,615923,0
2015-03-23,36.89,37.467,36.266,36.418,465561,0
2015-03-24,36.435,36.435,34.761,35.272,481939,0
2015-03-25,35.621,36.852,35.358,35.385,605672,0
2015-03-26,35.366,36.89,35.366,36.729,826725,0
2015-03-27,36.739,37.278,36.691,36.984,905973,0
2015-03-30,37.297,37.334,35.498,36.321,828205,0
2015-03-31,36.361,37.127,36.048,36.965,1200376,0
2015-04-01,36.965,37.411,36.181,37.013,735219,0
2015-04-02,37.003,37.808,36.634,36.663,695912,0
2015-04-06,36.634,37.241,36.634,37.013,467042,0
2015-04-07,37.088,37.201,36.805,36.919,250089,0
2015-04-08,37.003,37.259,36.53,36.9,377647,0
2015-04-09,36.939,37.032,36.095,36.89,487310,0
2015-04-10,36.909,37.922,36.795,37.136,597115,0
2015-04-13,37.165,37.601,36.909,37.088,328407,0
2015-04-14,37.165,37.997,36.965,37.136,437030,0
2015-04-15,37.43,38.347,37.184,38.197,414314,0
2015-04-16,38.291,38.65,38.082,38.527,412126,0
2015-04-17,38.319,38.319,37.288,37.856,613597,0
2015-04-20,38.075,38.905,37.874,37.922,632104,0
2015-04-21,38.319,38.764,38.168,38.424,625296,0
2015-04-22,38.84,38.868,37.955,38.499,889166,0
2015-04-23,38.395,38.736,38.055,38.565,439038,0
2015-04-24,38.773,38.991,38.263,38.801,497219,0
2015-04-27,39.089,39.222,38.811,39.089,665561,0
2015-04-28,39.136,45.35,39.136,43.03,3074699,0
2015-04-29,42.925,43.813,42.419,42.62,619046,0
2015-04-30,42.571,43.203,42.333,42.677,874039,0
2015-05-01,42.82,43.937,42.544,43.432,972726,0
2015-05-04,43.593,44.29,42.104,42.162,1090794,0
2015-05-05,42.248,42.363,40.825,41.141,852144,0
2015-05-06,41.684,41.933,40.883,41.512,783698,0
2015-05-07,41.398,41.818,40.921,41.522,807731,0
2015-05-08,42.009,42.143,41.007,41.046,609722,0
2015-05-11,42.123,48.385,41.952,47.201,3264211,0
2015-05-12,46.762,49.493,45.989,48.815,1846081,0
2015-05-13,48.929,51.612,48.929,51.01,1494769,0
2015-05-14,51.412,53.634,51.412,52.452,1542009,0
2015-05-15,52.032,52.48,50.324,52.452,1105434,0
2015-05-18,53.835,57.855,53.692,57.138,2280629,0
2015-05-19,57.253,57.959,55.363,55.648,1817127,0
2015-05-20,55.497,56.203,53.855,53.922,1261662,0
2015-05-21,54.103,54.944,53.578,53.865,994308,0
2015-05-22,53.692,55.268,53.464,54.837,1116461,0
2015-05-26,56.174,56.308,49.827,51.155,2697461,0
2015-05-27,51.898,54.189,50.781,54.055,1753212,0
2015-05-28,53.741,54.504,53.472,53.674,1010413,0
2015-05-29,53.701,54.438,53.455,54.113,537854,0
2015-06-01,54.465,54.8,53.472,54.686,1043667,0
2015-06-02,54.428,54.485,53.158,54.131,841652,0
2015-06-03,54.513,54.542,52.929,53.206,647017,0
2015-06-04,53.931,54.876,53.492,53.998,832029,0
2015-06-05,54.065,54.208,52.68,53.721,639685,0
2015-06-08,53.835,53.893,52.986,53.263,442519,0
2015-06-09,53.263,53.426,52.318,52.336,636755,0
2015-06-10,52.471,53.855,52.336,53.377,1037226,0
2015-06-11,53.464,53.731,51.688,52.022,775927,0
2015-06-12,52.002,53.024,51.65,53.005,557131,0
2015-06-15,53.721,53.96,52.777,52.881,542674,0
2015-06-16,52.633,53.52,52.461,53.32,449329,0
2015-06-17,53.235,54.084,52.548,52.595,527274,0
2015-06-18,52.499,53.32,51.746,51.841,792953,0
2015-06-19,51.641,52.823,51.641,51.755,687037,0
2015-06-22,52.184,52.499,51.44,51.707,539949,0
2015-06-23,51.803,51.921,50.628,51.393,612236,0
2015-06-24,51.239,51.688,51.155,51.412,501502,0
2015-06-25,51.42,52.29,51.162,51.344,333879,0
2015-06-26,52.595,53.874,51.736,52.309,1028146,0
2015-06-29,51.992,52.251,48.223,48.709,1142023,0
2015-06-30,48.978,50.81,48.978,49.827,885247,0
2015-07-01,50.008,50.954,49.483,50.896,583531,0
2015-07-02,51.077,51.668,49.636,50.408,766028,0
2015-07-06,49.799,50.591,49.339,49.799,474997,0
2015-07-07,49.779,50.486,48.538,50.399,494274,0
2015-07-08,50.094,50.705,49.359,49.703,590969,0
2015-07-09,50.304,50.562,49.339,49.922,855810,0
2015-07-10,50.638,51.793,50.113,51.755,510720,0
2015-07-13,52.499,53.282,51.412,51.459,761104,0
2015-07-14,51.459,52.022,51.09,51.373,535723,0
2015-07-15,50.866,51.299,49.827,50.408,639865,0
2015-07-16,50.513,51.784,50.513,51.22,654035,0
2015-07-17,51.135,51.631,50.457,51.44,1047317,0
2015-07-20,48.29,52.174,45.455,51.641,3784570,0
2015-07-21,51.43,51.43,49.446,51.077,1085661,0
2015-07-22,51.077,51.746,50.791,51.316,879382,0
2015-07-23,51.736,51.831,50.237,50.371,515959,0
2015-07-24,50.562,50.562,48.625,49.168,913220,0
2015-07-27,49.063,52.194,49.063,52.099,745704,0
2015-07-28,52.395,52.395,51.239,51.86,658961,0
2015-07-29,51.918,52.977,51.335,52.395,448910,0
2015-07-30,52.286,52.776,51.72,52.372,478502,0
2015-07-31,52.401,53.063,51.805,51.997,420694,0
2015-08-03,52.343,53.227,51.757,52.91,510028,0
2015-08-04,52.795,53.956,52.526,53.505,494335,0
2015-08-05,53.726,55.628,53.514,54.619,792227,0
2015-08-06,54.619,54.629,51.921,51.997,634517,0
2015-08-07,51.892,52.968,51.431,52.362,508292,0
2015-08-10,52.863,53.573,51.805,52.891,414654,0
2015-08-11,52.458,53.746,52.2,53.237,718188,0
2015-08-12,52.679,53.351,50.97,51.777,683694,0
2015-08-13,52.171,52.487,50.403,50.423,654738,0
2015-08-14,50.501,50.874,49.876,50.087,710046,0
2015-08-17,50.126,50.376,49.761,50.039,609430,0
2015-08-18,49.751,50.021,49.271,49.636,402467,0
2015-08-19,49.128,49.425,47.716,48.196,655363,0
2015-08-20,48.003,48.734,47.696,47.995,614949,0
2015-08-21,47.341,47.976,46.708,47.686,863992,0
2015-08-24,45.536,46.968,42.369,45.604,968876,0
2015-08-25,47.111,47.38,45.326,45.853,952942,0
2015-08-26,46.593,46.64,45.029,46.257,1039498,0
2015-08-27,46.89,48.714,46.775,48.407,690985,0
2015-08-28,48.359,48.637,47.216,48.244,454650,0
2015-08-31,50.366,51.997,50.03,50.999,1043456,0
2015-09-01,50.288,50.394,48.964,49.655,763064,0
2015-09-02,49.607,50.386,48.782,50.039,644426,0
2015-09-03,50.394,52.228,50.116,50.731,668695,0
2015-09-04,50.328,51.057,50.116,50.827,268520,0
2015-09-08,52.171,53.639,51.825,53.419,650467,0
2015-09-09,53.879,54.062,52.564,52.728,605992,0
2015-09-10,52.843,53.956,52.564,53.794,508068,0
2015-09-11,53.409,54.407,53.342,54.206,529541,0
2015-09-14,54.225,54.562,53.688,54.004,422257,0
2015-09-15,54.456,55.445,53.754,54.59,606200,0
2015-09-16,54.945,55.051,54.148,54.907,470170,0
2015-09-17,54.945,56.213,54.46,55.195,723279,0
2015-09-18,54.609,55.118,53.323,53.496,887115,0
2015-09-21,54.216,54.878,53.544,53.706,809518,0
2015-09-22,53.323,54.148,52.958,54.12,704109,0
2015-09-23,54.196,55.685,53.744,55.588,820483,0
2015-09-24,55.079,56.088,54.619,54.859,663357,0
2015-09-25,55.223,56.376,54.83,55.339,1090016,0
2015-09-28,52.507,54.206,48.263,48.609,2745079,0
2015-09-29,49.3,51.364,49.06,49.866,1281770,0
2015-09-30,50.798,53.025,50.644,52.43,1621430,0
2015-10-01,52.392,54.321,52.325,54.216,1394678,0
2015-10-02,54.101,57.124,53.554,57.106,1843286,0
2015-10-05,56.318,57.7,55.388,57.279,2097701,0
2015-10-06,57.317,57.432,55.57,56.001,1778396,0
2015-10-07,56.558,56.741,55.31,55.435,1328603,0
2015-10-08,55.838,56.136,52.267,52.325,2240441,0
2015-10-09,52.325,53.63,51.864,53.476,1717671,0
2015-10-12,54.331,54.379,52.661,53.573,853158,0
2015-10-13,53.696,54.609,53.611,53.927,836285,0
2015-10-14,54.13,54.705,53.505,54.475,947839,0
2015-10-15,54.331,54.724,53.784,54.513,993877,0
2015-10-16,54.657,58.027,54.562,57.989,1552789,0
2015-10-19,58.162,60.725,58.085,60.62,2235128,0
2015-10-20,59.956,60.485,58.113,58.469,1633199,0
2015-10-21,58.478,59.188,55.685,57.172,1344578,0
2015-10-22,57.364,59.438,56.741,59.247,876074,0
2015-10-23,59.851,59.947,57.758,57.903,1055643,0
2015-10-26,58.764,58.764,54.256,54.538,1841215,0
2015-10-27,54.226,54.47,51.083,51.493,2160481,0
2015-10-28,51.493,53.045,51.044,52.977,1855252,0
2015-10-29,52.733,53.464,51.239,52.069,745912,0
2015-10-30,51.786,52.548,51.347,52.176,841406,0
2015-11-02,52.586,53.533,52.137,53.416,886124,0
2015-11-03,53.386,55.944,52.723,55.944,1031264,0
2015-11-04,55.777,55.818,53.942,54.256,770497,0
2015-11-05,54.109,56.597,53.923,56.324,642529,0
2015-11-06,56.061,56.851,55.163,56.403,641402,0
2015-11-09,56.558,56.851,54.518,55.885,529395,0
2015-11-10,55.583,56.071,54.167,55.026,525827,0
2015-11-11,54.812,55.094,53.581,53.621,1115589,0
2015-11-12,53.455,54.606,53.064,53.914,559946,0
2015-11-13,53.63,53.904,52.84,52.869,566197,0
2015-11-16,52.84,53.406,52.361,52.606,724293,0
2015-11-17,52.81,53.328,51.776,53.114,837615,0
2015-11-18,53.074,55.084,53.074,54.822,628903,0
2015-11-19,55.065,55.065,53.503,54.264,366603,0
2015-11-20,54.753,56.53,54.655,55.406,731567,0
2015-11-23,55.143,56.461,54.762,55.777,709948,0
2015-11-24,55.797,56.041,53.855,54.157,566914,0
2015-11-25,54.665,55.104,54.138,54.538,535971,0
2015-11-27,54.46,55.084,54.177,54.626,277668,0
2015-11-30,55.007,55.134,52.81,53.201,1285264,0
2015-12-01,53.172,53.367,49.99,51.737,1769020,0
2015-12-02,51.337,51.503,48.897,49.014,2257384,0
2015-12-03,49.297,49.97,46.866,48.214,1255432,0
2015-12-04,48.312,48.556,47.072,47.794,973990,0
2015-12-07,47.335,47.472,46.516,47.062,719990,0
2015-12-08,46.691,49.775,46.183,49.736,1065051,0
2015-12-09,49.599,49.716,47.55,48.058,866200,0
2015-12-10,48.058,48.633,46.652,46.799,734334,0
2015-12-11,47.267,50.605,45.218,45.412,906877,0
2015-12-14,45.227,45.607,44.173,44.661,649871,0
2015-12-15,44.759,46.174,44.759,45.833,626238,0
2015-12-16,45.998,47.003,44.866,47.003,971530,0
2015-12-17,46.955,46.965,44.993,45.657,919480,0
2015-12-18,46.183,46.759,45.442,46.379,1555043,0
2015-12-21,47.14,48.058,46.866,48.018,884746,0
2015-12-22,48.312,49.434,47.287,47.579,1132925,0
2015-12-23,48.058,48.546,47.267,48.399,1413339,0
2015-12-24,45.383,50.361,44.993,48.302,2694642,0
2015-12-28,48.556,49.385,46.272,46.808,1309392,0
2015-12-29,47.559,48.505,46.242,46.359,1129464,0
2015-12-30,46.623,47.726,46.135,46.389,687312,0
2015-12-31,46.389,46.399,44.896,45.227,1097980,0
2016-01-04,44.651,46.564,44.153,46.564,817269,0
2016-01-05,46.35,46.604,44.212,44.447,831898,0
2016-01-06,44.193,45.383,44.163,44.681,626373,0
2016-01-07,43.968,46.066,43.929,45.851,680271,0
2016-01-08,45.676,46.437,44.681,44.993,799398,0
2016-01-11,45.383,45.871,44.729,45.734,671580,0
2016-01-12,45.901,46.525,45.315,46.076,405814,0
2016-01-13,46.34,46.477,44.846,45.442,478560,0
2016-01-14,45.354,46.31,44.573,45.842,533187,0
2016-01-15,45.266,50.751,45.266,48.204,1806961,0
2016-01-19,49.863,50.322,45.871,46.506,1061286,0
2016-01-20,46.369,46.838,43.861,46.457,1048215,0
2016-01-21,46.848,47.99,44.915,47.736,1077782,0
2016-01-22,48.35,48.604,45.96,47.462,858307,0
2016-01-25,48.484,48.673,47.007,47.83,575780,0
2016-01-26,48.098,49.565,47.28,49.535,544558,0
2016-01-27,49.565,49.723,48.326,48.603,486581,0
2016-01-28,48.712,49.376,48.048,49.248,319711,0
2016-01-29,49.565,50.031,49.029,50.031,514677,0
2016-02-01,50.189,50.358,48.207,48.276,505680,0
2016-02-02,48.167,48.678,47.344,48.108,369041,0
2016-02-03,48.573,49.148,47.708,48.613,295680,0
2016-02-04,48.137,49.426,47.384,47.949,371983,0
2016-02-05,48.177,48.365,45.986,46.105,447962,0
2016-02-08,45.857,48.008,45.203,47.721,497237,0
2016-02-09,47.315,48.91,46.878,48.137,522128,0
2016-02-10,48.613,49.664,47.344,48.078,1149440,0
2016-02-11,47.265,47.731,46.115,47.007,909561,0
2016-02-12,47.007,47.513,45.961,46.502,522141,0
2016-02-16,46.938,48.291,46.571,48.157,579195,0
2016-02-17,49.049,49.51,47.771,48.613,549140,0
2016-02-18,48.613,49.614,48.573,48.603,723519,0
2016-02-19,48.474,49.168,46.839,48.92,535621,0
2016-02-22,49.416,50.933,49.218,50.219,790094,0
2016-02-23,50.14,50.566,49.257,50.566,622155,0
2016-02-24,50.536,52.162,49.822,52.162,617371,0
2016-02-25,52.39,53.807,52.212,53.639,740919,0
2016-02-26,53.907,54.471,51.775,51.984,605166,0
2016-02-29,52.37,53.48,52.02,52.915,618463,0
2016-03-01,53.689,54.026,51.904,53.064,712483,0
2016-03-02,52.816,54.442,52.033,54.432,541849,0
2016-03-03,54.244,54.944,53.718,54.799,644030,0
2016-03-04,53.728,54.484,49.466,49.941,1753028,0
2016-03-07,49.585,50.556,48.573,50.556,997983,0
2016-03-08,50.665,51.181,49.892,50.734,591479,0
2016-03-09,51.131,52.39,50.992,51.865,788665,0
2016-03-10,52.539,52.539,50.324,50.913,649790,0
2016-03-11,51.3,51.418,50.665,50.962,445654,0
2016-03-14,51.23,51.25,50.14,50.457,580343,0
2016-03-15,50.457,50.566,49.505,49.912,518539,0
2016-03-16,50.031,51.617,49.912,51.052,527737,0
2016-03-17,50.873,52.115,50.606,51.825,933958,0
2016-03-18,52.241,52.38,50.824,52.231,841220,0
2016-03-21,52.291,52.539,51.121,51.24,673274,0
2016-03-22,51.25,51.706,49.97,50.853,834638,0
2016-03-23,51.438,51.453,49.664,50.06,1147960,0
2016-03-24,50.13,50.16,48.97,49.684,1068246,0
2016-03-28,52.539,54.675,51.052,54.035,2420366,0
2016-03-29,53.282,53.421,51.954,52.935,1044710,0
2016-03-30,53.193,53.193,50.873,51.062,672993,0
2016-03-31,51.052,51.458,50.001,51.458,769238,0
2016-04-01,50.962,51.805,50.705,51.557,646629,0
2016-04-04,51.904,52.073,51.19,51.409,415719,0
2016-04-05,51.091,51.613,50.972,51.468,395222,0
2016-04-06,51.706,51.805,51.3,51.577,667902,0
2016-04-07,51.488,51.89,51.409,51.617,443060,0
2016-04-08,51.944,51.944,50.477,50.695,671683,0
2016-04-11,50.645,51.448,50.586,50.893,545986,0
2016-04-12,51.081,52.42,50.65,51.934,464227,0
2016-04-13,52.162,52.212,50.665,51.518,515441,0
2016-04-14,51.319,51.488,50.705,50.962,415693,0
2016-04-15,50.863,51.547,50.566,51.488,407817,0
2016-04-18,51.498,52.44,51.151,51.795,539607,0
2016-04-19,52.033,52.221,50.705,51.042,587774,0
2016-04-20,50.962,52.221,50.962,51.537,463096,0
2016-04-21,51.567,51.646,49.604,49.743,620306,0
2016-04-22,49.713,50.606,49.565,50.219,491058,0
2016-04-25,50.5,50.94,49.7001,49.82,531037,0
2016-04-26,49.83,50.26,49.7255,50.26,524934,0
2016-04-27,50.18,50.5,49.85,50.4,373295,0
2016-04-28,50.08,50.97,50.08,50.94,450047,0
2016-04-29,50.92,51.07,50.521,50.75,369291,0
2016-05-02,50.9,52.49,50.84,52.41,730268,0
2016-05-03,52.27,53.06,51.55,51.89,824183,0
2016-05-04,51.68,52.455,51.6,52.115,530367,0
2016-05-05,52.27,52.96,52.2,52.43,381760,0
2016-05-06,52.2,52.28,50.86,51.65,659108,0
2016-05-09,50.51,50.71,48.1,49,1029986,0
2016-05-10,48.81,49.035,47.62,48.36,610452,0
2016-05-11,48.09,48.91,48.09,48.91,458979,0
2016-05-12,48.8,49.43,48.53,49.07,354028,0
2016-05-13,48.71,49.31,48.365,48.88,534364,0
2016-05-16,48.95,49.1989,48.44,48.72,334281,0
2016-05-17,48.57,48.7,46.88,46.89,601425,0
2016-05-18,46.74,47.0716,45.79,46.55,513432,0
2016-05-19,46.17,46.8099,45.32,45.71,415663,0
2016-05-20,45.62,46.2299,45.38,45.45,358917,0
2016-05-23,45.27,46.085,44.65,45.42,780239,0
2016-05-24,45.58,45.9775,45.17,45.82,609732,0
2016-05-25,45.97,46.445,44.85,45.03,511154,0
2016-05-26,45,45.94,45,45.6,499968,0
2016-05-27,45.37,45.92,45.12,45.72,509976,0
2016-05-31,45.59,45.72,44.11,44.5,618351,0
2016-06-01,44.52,45.23,43.95,45.11,790242,0
2016-06-02,45.2,45.56,44,44.54,590988,0
2016-06-03,44.5,44.95,44.08,44.43,395494,0
2016-06-06,44.32,44.73,43.81,43.89,457726,0
2016-06-07,43.76,44.16,42.91,42.95,784684,0
2016-06-08,42.95,42.95,41.8,42.42,1003375,0
2016-06-09,42.13,43.04,41.55,43,568191,0
2016-06-10,43.09,43.17,41.7324,42.03,395716,0
2016-06-13,41.8,41.9,40.35,40.5,908423,0
2016-06-14,40.31,40.59,39.6,40.26,503284,0
2016-06-15,40.15,40.52,40.0501,40.11,339687,0
2016-06-16,40.92,42.4199,40.51,41.2,867760,0
2016-06-17,41.33,41.49,40.31,40.81,786402,0
2016-06-20,41.26,41.67,40.6,40.6,623853,0
2016-06-21,40.91,41.4,40.75,41.03,464086,0
2016-06-22,41.3,41.3,40.87,41.01,388169,0
2016-06-23,41.5,41.89,41.15,41.67,503363,0
2016-06-24,40.88,42.04,40.7504,41.82,479709,0
2016-06-27,41.58,43.1767,41.58,41.77,1010190,0
2016-06-28,42.04,42.96,41.52,41.91,569991,0
2016-06-29,42.31,43.75,42.18,43.4525,493937,0
2016-06-30,43.95,44.7499,43.72,44.37,460812,0
2016-07-01,44.65,45.1,44.3424,44.59,419338,0
2016-07-05,45.21,45.48,44.43,44.47,514130,0
2016-07-06,44.53,45.65,44.06,45.23,497478,0
2016-07-07,46.06,46.0899,44.95,45.19,433016,0
2016-07-08,45.71,45.82,45.2,45.62,444102,0
2016-07-11,45.57,46.11,45.35,45.67,443513,0
2016-07-12,45.86,46.18,45.4546,45.53,272242,0
2016-07-13,45.53,46,45.4,45.74,393554,0
2016-07-14,45.97,46.08,44.61,44.78,393581,0
2016-07-15,44.68,44.9999,43.91,44.15,504812,0
2016-07-18,44.65,46.709,44.04,44.18,1703985,0
2016-07-19,44,44.41,41.55,41.77,1318650,0
2016-07-20,41.77,41.8992,40.02,41.3,1687663,0
2016-07-21,41.3,41.58,40.55,41.33,915935,0
2016-07-22,41.54,41.84,40.5,40.58,669389,0
2016-07-25,40.58,41.58,40.58,40.89,627564,0
2016-07-26,41.06,41.53,40.6,40.97,496499,0
2016-07-27,40.98,41.03,40.5,40.85,454529,0
2016-07-28,40.94,41.085,40.45,40.49,385610,0
2016-07-29,40.44,42.4,40.41,41.9,675530,0
2016-08-01,42.13,42.33,41.31,41.54,544037,0
2016-08-02,41.5,41.8835,41.05,41.46,427332,0
2016-08-03,41.68,43.61,41.6,42.55,682555,0
2016-08-04,42.7,43.04,42.24,42.81,382266,0
2016-08-05,42.85,43.4,42.82,43.39,497164,0
2016-08-08,43.46,43.74,43.14,43.41,393578,0
2016-08-09,43.18,44.24,43.11,43.13,620153,0
2016-08-10,43.21,43.31,42.25,42.81,341877,0
2016-08-11,42.76,42.8,41.57,41.93,670869,0
2016-08-12,42.15,42.41,41.7133,42.03,356773,0
2016-08-15,42.14,42.6,42.1,42.19,433377,0
2016-08-16,42.2,42.27,41.8,41.83,385666,0
2016-08-17,42.01,43.27,41.78,43.24,474931,0
2016-08-18,43.44,43.933,43.3804,43.7,367096,0
2016-08-19,43.8,43.92,43.3,43.71,341122,0
2016-08-22,43.91,44,43.6192,43.85,370613,0
2016-08-23,44.08,44.57,43.43,44.21,381397,0
2016-08-24,44.45,44.6399,44,44.26,525665,0
2016-08-25,44.39,44.63,44.13,44.41,359193,0
2016-08-26,44.55,44.59,43.44,44.08,581544,0
2016-08-29,44,45.16,44,45.07,486571,0
2016-08-30,45.24,46.27,44.9423,46.15,592088,0
2016-08-31,45.92,46.47,45.12,45.94,841183,0
2016-09-01,45.88,45.88,43.93,44.08,547890,0
2016-09-02,44.25,45.25,43.75,43.78,450215,0
2016-09-06,43.75,44.39,43.75,44.37,271971,0
2016-09-07,44.25,44.74,44.015,44.67,290908,0
2016-09-08,44.73,44.99,44.38,44.6508,255988,0
2016-09-09,44.5,44.96,43.43,43.46,391102,0
2016-09-12,43.7,44.1,43.43,44.03,267070,0
2016-09-13,44,44,43.49,43.71,283072,0
2016-09-14,43.52,43.76,42.43,42.82,287370,0
2016-09-15,42.82,42.98,42.2,42.43,360418,0
2016-09-16,42.47,42.83,42.24,42.24,457260,0
2016-09-19,42.24,43,42.22,42.88,328361,0
2016-09-20,42.95,43.3216,42.21,42.23,180261,0
2016-09-21,42.18,42.72,42.05,42.72,304017,0
2016-09-22,43.01,43.42,42.17,42.19,379304,0
2016-09-23,42,42.48,41.99,42.17,473495,0
2016-09-26,40.35,42.55,40,41.08,1451177,0
2016-09-27,40.66,40.9546,40.36,40.8,843292,0
2016-09-28,40.9,40.93,39.84,40.34,955088,0
2016-09-29,39.85,40.23,39.316,39.68,866294,0
2016-09-30,39.48,39.79,38.39,38.54,974498,0
2016-10-03,38.05,38.34,37.11,38.27,1518504,0
2016-10-04,38,38.39,37.92,38.02,1370972,0
2016-10-05,37.84,38.75,37.52,38.25,851831,0
2016-10-06,38.01,38.82,38.01,38.56,340877,0
2016-10-07,38.56,39.06,37.85,38.59,600475,0
2016-10-10,38.5,38.99,38.47,38.9,323869,0
2016-10-11,38.99,39.1,38.46,38.65,350007,0
2016-10-12,38.46,38.79,37.99,38.03,319178,0
2016-10-13,37.78,38.81,37.78,38.45,354755,0
2016-10-14,38.4,38.87,38.33,38.42,248028,0
2016-10-17,38.36,38.5,37.92,37.93,351602,0
2016-10-18,38.01,38.2,37.6,37.64,287728,0
2016-10-19,37.5,37.71,37.22,37.63,344685,0
2016-10-20,37.48,37.56,36.62,36.9,675792,0
2016-10-21,36.92,37.06,36.45,37.05,383333,0
2016-10-24,37,38.18,36.75,38,401552,0
2016-10-25,38,38.18,37.9,37.97,282938,0
2016-10-26,37.85,37.93,37.27,37.41,215918,0
2016-10-27,37.4,38.03,37.28,37.69,252425,0
2016-10-28,37.59,38.4996,37.4863,38.16,395491,0
2016-10-31,37.9,39,37.85,38.65,398186,0
2016-11-01,38.4,38.65,37.85,38.15,372778,0
2016-11-02,37.95,38.5,37.8,37.85,247789,0
2016-11-03,37.65,38.15,37.075,37.3,317625,0
2016-11-04,37.05,37.3,35.65,36.5,759750,0
2016-11-07,36.5,38.05,36.5,37.3,298233,0
2016-11-08,37.1,37.6,36.5,36.75,192674,0
2016-11-09,36.2,38.3,36.15,38.05,267713,0
2016-11-10,38.3,39.7,38.1,39.45,397443,0
2016-11-11,39.4,41.45,39.3,40.95,583104,0
2016-11-14,41.15,42.225,40.65,41.95,483426,0
2016-11-15,41.85,41.95,40.105,40.15,345886,0
2016-11-16,40.15,40.55,39.6,39.75,431947,0
2016-11-17,39.6,40.2,39.4,39.95,134995,0
2016-11-18,39.85,40.6,39.75,40,263533,0
2016-11-21,39.8,40.05,39.65,39.95,302193,0
2016-11-22,40.05,40.5,39.8,39.975,282532,0
2016-11-23,39.75,39.95,39.55,39.75,174793,0
2016-11-25,39.6,40.35,39.6,40.35,175893,0
2016-11-28,40.05,41.2128,40,40.95,346073,0
2016-11-29,40.85,41,39.9,40,230950,0
2016-11-30,40.1,40.975,39.85,40.7,236614,0
2016-12-01,40.25,41.5,40.2,40.95,384105,0
2016-12-02,40.6,40.65,38.85,39.65,309295,0
2016-12-05,39.55,40.65,39.4,39.75,274951,0
2016-12-06,39.75,40.1,39.26,39.65,348410,0
2016-12-07,39.3,40.6,39,40.4,241855,0
2016-12-08,39.85,40.7,39.5,39.75,281827,0
2016-12-09,39,40.6002,39,40.2,440059,0
2016-12-12,39.95,40.7,39.95,40.55,584169,0
2016-12-13,40.5,42.5,40.5,42.25,571757,0
2016-12-14,42.25,42.35,40.35,40.8,420808,0
2016-12-15,40.75,41.775,40.7,41.25,464679,0
2016-12-16,41.3,43.65,40.85,43.25,867442,0
2016-12-19,43.4,43.45,42.45,43.05,539826,0
2016-12-20,42.9,43.4,42.45,43.25,302434,0
2016-12-21,43.5,43.85,42.65,42.7,361879,0
2016-12-22,42.4,42.9,41.9,42,320701,0
2016-12-23,41.15,45.925,40.9653,44.95,1559584,0
2016-12-27,44.75,46.15,44.21,45.45,581502,0
2016-12-28,45.05,45.4,43.5,44.45,499875,0
2016-12-29,44.55,44.95,43.4,43.7,382022,0
2016-12-30,43.65,44.55,43.2,44.175,392342,0
2017-01-03,44,44.3165,42.7,43.75,555197,0
2017-01-04,43.6,44.95,43.5,44.05,428548,0
2017-01-05,44.15,44.495,43,43.9,383224,0
2017-01-06,43.95,44,42.955,43.05,226069,0
2017-01-09,43.05,44.4,42.45,44.15,563381,0
2017-01-10,44.15,44.4,43.35,43.6,676438,0
2017-01-11,43.7,45.75,43.6254,44.45,564501,0
2017-01-12,44.1,44.35,42.85,42.95,540957,0
2017-01-13,43.15,43.95,42.8,43,314156,0
2017-01-17,42.75,43.65,42.45,43.4,522763,0
2017-01-18,43.3,43.85,42.35,43.75,446785,0
2017-01-19,43.95,43.95,42.75,43.1,252138,0
2017-01-20,43.2,43.65,43.15,43.5,363288,0
2017-01-23,43.15,44.2,43.15,43.75,263140,0
2017-01-24,43.8,44.1,43.35,43.4,183276,0
2017-01-25,43.15,43.5817,42.5,42.75,302315,0
2017-01-26,42.65,43,42.1,42.2,184331,0
2017-01-27,42.2,42.5,41.3,41.4,266837,0
2017-01-30,41.3,42,40.9,41.55,258096,0
2017-01-31,41.4,41.95,41.4,41.75,374242,0
2017-02-01,41.75,42.35,41.605,42.05,376022,0
2017-02-02,42,42.6,41.75,41.85,239146,0
2017-02-03,41.85,42.05,41.1,41.15,326709,0
2017-02-06,41.15,41.25,39.4,39.6,535472,0
2017-02-07,39.55,39.6,38.85,39.05,429474,0
2017-02-08,38.9,39.05,37.95,38.85,350805,0
2017-02-09,38.75,40.25,38.5,39.85,412016,0
2017-02-10,40,40.125,39.2,39.4,369698,0
2017-02-13,39.45,40.05,39.2,39.2,330240,0
2017-02-14,39.2,39.3,38.55,39.05,369071,0
2017-02-15,38.9,39.65,38.9,39.2,332767,0
2017-02-16,39.2,39.6,38.65,38.95,351341,0
2017-02-17,38.8,38.95,38.15,38.65,343508,0
2017-02-21,38.55,39.2,38.3,38.45,314795,0
2017-02-22,38.3,38.65,38,38.4,299341,0
2017-02-23,38.5,38.85,38,38.1,252280,0
2017-02-24,37.9,38.2,37.55,37.95,397991,0
2017-02-27,37.8,38.2,37.6,38.05,451573,0
2017-02-28,37.9,38.45,37.75,37.95,347076,0
2017-03-01,38.2,38.7,38,38.1,374062,0
2017-03-02,38,38.25,37.25,37.4,349046,0
2017-03-03,37.25,37.75,37.15,37.4,281070,0
2017-03-06,37.35,37.85,36.8,37.8,586539,0
2017-03-07,37.75,38,37,37.15,287189,0
2017-03-08,37.2,38.45,37,37.95,485080,0
2017-03-09,38,39.1,38,38.85,409856,0
2017-03-10,38.9,39.075,38.35,38.8,265162,0
2017-03-13,38.85,38.9,38.2,38.35,293909,0
2017-03-14,39.2,39.2,38,38.15,161143,0
2017-03-15,38.15,38.8,37.55,38.5,299454,0
2017-03-16,38.5,39.05,38.15,39,336734,0
2017-03-17,38.8,39.05,38.4,38.5,362609,0
2017-03-20,38.35,39.35,38.05,39.2,338300,0
2017-03-21,39.25,39.7,39,39.2,466678,0
2017-03-22,39,39.25,37.025,37.15,598522,0
2017-03-23,37.25,37.4,36.925,37.3,385232,0
2017-03-24,37.15,37.5,36.9,37.35,489356,0
2017-03-27,35.1,37.95,35.1,37.5,935507,0
2017-03-28,37.05,37.7,36.6,37.55,680439,0
2017-03-29,37.35,37.7,36.75,37.05,758571,0
2017-03-30,36.95,37.245,36.425,36.8,456097,0
2017-03-31,36.6,37.2,36.6,36.8,494820,0
2017-04-03,37.05,37.55,36.35,36.35,423042,0
2017-04-04,36.3,36.95,35.805,36.8,457979,0
2017-04-05,36.85,37.375,36.575,36.65,402087,0
2017-04-06,36.7,37.95,36.65,37.75,429032,0
2017-04-07,37.55,37.9,37.15,37.2,320821,0
2017-04-10,37.05,38.05,37.005,38,335167,0
2017-04-11,37.75,38.625,37.75,38.5,434189,0
2017-04-12,38.6,38.81,38.1,38.6,291126,0
2017-04-13,38.45,38.625,37.9253,38.575,259556,0
2017-04-17,38.55,38.85,38.3,38.6,321405,0
2017-04-18,38.25,38.6503,38.25,38.45,229556,0
2017-04-19,38.35,38.9,38.35,38.5,293274,0
2017-04-20,38.4,39,38.325,39,247848,0
2017-04-21,38.55,39.775,38.55,39.55,436290,0
2017-04-24,39.9,39.9,38.8,38.8,562849,0
2017-04-25,38.7,38.95,38.1395,38.7,921156,0
2017-04-26,38.7,39.45,38.65,38.7,430954,0
2017-04-27,38.6,38.9,38.1,38.8,610900,0
2017-04-28,38.65,38.9,37.65,37.75,841682,0
2017-05-01,37.7,37.95,36.95,37.05,609693,0
2017-05-02,37,37.05,36.3,36.7,402560,0
2017-05-03,36.6,36.8,36.35,36.7,226470,0
2017-05-04,36.7,37.3,36.4745,37.15,271379,0
2017-05-05,37.1,37.85,37.034,37.85,779455,0
2017-05-08,37.7,37.9,37.45,37.8,210683,0
2017-05-09,37.75,38.1,37.3,37.3,271277,0
2017-05-10,37.2,37.4,36.95,37.05,162998,0
2017-05-11,36.9,37.55,36.6,37.45,213730,0
2017-05-12,37.3,37.5,37,37.15,231015,0
2017-05-15,37,37.9,37,37.65,235621,0
2017-05-16,37.7,37.9,37.55,37.7,193642,0
2017-05-17,37.5,38.375,37.405,38.2,264216,0
2017-05-18,38,38.7,38,38.6,157673,0
2017-05-19,38.5,39.05,38.25,38.9,241628,0
2017-05-22,39,40.15,38.86,40.05,361380,0
2017-05-23,40.2,40.45,39.95,40.35,301306,0
2017-05-24,40.2,40.875,40.2,40.4,355567,0
2017-05-25,40.4,41.275,40.25,41.25,409629,0
2017-05-26,41.25,41.425,40.55,40.65,335103,0
2017-05-30,39.65,39.7,37.925,38,497361,0
2017-05-31,38,38.2,37.1,37.2,511024,0
2017-06-01,37.05,37.9,36.705,37.8,221097,0
2017-06-02,37.75,38.75,37.75,38.55,231246,0
2017-06-05,38.35,39.15,38.1,38.75,244037,0
2017-06-06,38.7,38.7,37.975,38.45,264849,0
2017-06-07,38.3,38.9,38.05,38.2,281602,0
2017-06-08,38.15,38.5,37.95,38.25,250023,0
2017-06-09,38.45,38.7,38.15,38.5,318064,0
2017-06-12,38.3,40.025,38.275,39.7,285359,0
2017-06-13,39.55,39.75,38.725,39.5,236656,0
2017-06-14,39.3,39.8,39.05,39.65,220266,0
2017-06-15,39.4,39.6,39.05,39.1,144181,0
2017-06-16,37.65,37.85,35.3,37.35,858682,0
2017-06-19,37.3,38,36.6,38,370992,0
2017-06-20,37.9,37.995,37.35,37.6,322411,0
2017-06-21,37.45,37.875,37.3613,37.75,243416,0
2017-06-22,37.65,38.3,37.4,37.7,364428,0
2017-06-23,37.65,38.35,37.6,38.1,1016740,0
2017-06-26,38.2,38.525,38.05,38.2,180207,0
2017-06-27,38.05,38.525,37.7,38.15,204078,0
2017-06-28,38.15,38.8,37.85,38.8,263502,0
2017-06-29,38.7,39.7499,38.6,39.2,325833,0
2017-06-30,39.15,39.7,39,39.6,242228,0
2017-07-03,39.55,40.2,39.2,39.35,187925,0
2017-07-05,39.35,39.5,38.9,39.05,225960,0
2017-07-06,39,39,38.15,38.3,453506,0
2017-07-07,38.15,38.725,38.15,38.45,346747,0
2017-07-10,37.95,38.4,36.05,36.35,497998,0
2017-07-11,36.2,36.621,35.655,36.1,510204,0
2017-07-12,36.2,36.35,35.7,36.25,413366,0
2017-07-13,36.05,36.7,35.85,36.55,417281,0
2017-07-14,36.5,36.55,35.95,36.2,347608,0
2017-07-17,36.05,36.125,35,35.55,515766,0
2017-07-18,35.45,35.525,35.05,35.4,369806,0
2017-07-19,35.3,35.65,35.15,35.55,293428,0
2017-07-20,35.4,36.1,35.4,36.1,335278,0
2017-07-21,36.5,37.2,36.0319,37.1,477934,0
2017-07-24,34.55,35.45,33.4,34.85,978533,0
2017-07-25,34.65,37.1,34.6,37.05,511633,0
2017-07-26,36.9,38,36.3,37.5,308474,0
2017-07-27,37.4,38.3,37.35,38.05,316330,0
2017-07-28,38.5,39.09,37.95,38.4,324173,0
2017-07-31,38.3,38.7,37.4,38.15,322868,0
2017-08-01,38.15,38.275,37.5,38,280428,0
2017-08-02,37.95,38.4,37.6,37.9,221071,0
2017-08-03,37.8,38.4,37.55,37.6,171679,0
2017-08-04,37.6,37.75,36.65,36.7,285939,0
2017-08-07,36.55,37.45,36.45,36.85,266073,0
2017-08-08,36.65,37.25,35.95,36.2,248488,0
2017-08-09,36.1,36.45,35.55,35.75,276055,0
2017-08-10,35.65,36.5678,35.65,36.1,148966,0
2017-08-11,35.95,36.65,35.85,36.3,206526,0
2017-08-14,36.4,37.225,36.15,37.05,263578,0
2017-08-15,37,37.05,36.45,36.5,185637,0
2017-08-16,36.35,36.9,35.65,35.75,292946,0
2017-08-17,35.65,36.1,35.36,35.6,267699,0
2017-08-18,35.35,35.575,35.05,35.3,326636,0
2017-08-21,35.3,35.4,34.35,34.45,453510,0
2017-08-22,34.3,35.25,34.3,35.15,243207,0
2017-08-23,35.15,35.45,34.8,34.85,214501,0
2017-08-24,34.8,34.9,34.175,34.4,244663,0
2017-08-25,34.3,34.6,34.025,34.6,248033,0
2017-08-28,34.6,36.5,34.55,36.3,437445,0
2017-08-29,36.1,36.2,35.2,35.9,336660,0
2017-08-30,35.75,36.275,35.7,36.2,284477,0
2017-08-31,36.1,36.5,35.95,36.45,302920,0
2017-09-01,36.4,36.45,35.475,35.65,229085,0
2017-09-05,35.55,37.2,35.55,37.1,355141,0
2017-09-06,36.9,37.15,36.1,37.1,484231,0
2017-09-07,37.1,37.55,36.5,36.95,214621,0
2017-09-08,36.85,37.65,36.7,37.4,262209,0
2017-09-11,37.3,38.85,37.15,38.25,412451,0
2017-09-12,38.25,38.5,37.75,37.95,309127,0
2017-09-13,37.8,38.1,37.75,37.95,286395,0
2017-09-14,37.85,38.05,37.55,38,258436,0
2017-09-15,38.15,39.825,37.55,39.4,523158,0
2017-09-18,39.25,40.4,39.25,39.85,346872,0
2017-09-19,39.7,40.3,39.45,39.6,290936,0
2017-09-20,39.4,41.6,39.15,41.55,491555,0
2017-09-21,41.3,41.4,40.35,41.15,259684,0
2017-09-22,41.2,41.7,40.8,40.95,329890,0
2017-09-25,40.9,41.3,40.45,40.8,225032,0
2017-09-26,40.6,40.95,40.1,40.7,359756,0
2017-09-27,40.55,40.8,40.1,40.8,243089,0
2017-09-28,40.75,40.85,40.462,40.7,182951,0
2017-09-29,40.75,42.2,40.7413,41.1,585097,0
2017-10-02,38.6,42.5,38.51,41.65,678382,0
2017-10-03,43.6,44.85,42.35,43.5,1032865,0
2017-10-04,43.65,44.7,43.61,44.6,501955,0
2017-10-05,44.5,45,43.3,43.45,440319,0
2017-10-06,43.5,43.6,42.15,42.35,412166,0
2017-10-09,42.2,43.1,42.2,42.7,224918,0
2017-10-10,42.75,42.9,42.0792,42.3,204660,0
2017-10-11,41.9,42.55,41.4,41.8,328246,0
2017-10-12,41.65,42.05,41.35,41.6,191448,0
2017-10-13,41.55,41.9,41.1,41.3,248983,0
2017-10-16,41.05,42.6,41.05,42.375,256662,0
2017-10-17,42.3,42.775,41.61,42.25,199135,0
2017-10-18,41.66,42.8013,41.66,42.3,197540,0
2017-10-19,42,42.6,41.625,41.95,235746,0
2017-10-20,42.05,42.4,41.5,42.3,218486,0
2017-10-23,42.15,42.7,42.05,42.45,221302,0
2017-10-24,42.65,43.35,42.6,43.15,207177,0
2017-10-25,43.05,43.7,42.6,43.5,194054,0
2017-10-26,43.55,44.65,43.125,44.6,329806,0
2017-10-27,44.5,45.1,44.15,44.8,317583,0
2017-10-30,44.7,45.125,43.91,44.3,207898,0
2017-10-31,44.35,45.25,44.25,45,293450,0
2017-11-01,45,45.2,43.75,43.8,351568,0
2017-11-02,43.7,44,43.21,43.7,172575,0
2017-11-03,43.65,44.6,43.6,44.4,272709,0
2017-11-06,44.25,44.4,43.3,43.575,160642,0
2017-11-07,43.4,44.05,43.325,44,204693,0
2017-11-08,43.8,44.7,43.65,44.675,188097,0
2017-11-09,44.4,44.75,43.95,44.3,187222,0
2017-11-10,44.25,44.4,43.3,44,331318,0
