Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.372,20.667,20.372,20.636,25868,0
2005-02-28,20.612,20.739,20.516,20.651,106999,0
2005-03-01,20.262,20.912,20.262,20.851,70415,0
2005-03-02,20.739,21.047,20.477,20.993,63364,0
2005-03-03,20.731,20.851,20.731,20.818,36509,0
2005-03-04,20.683,20.96,20.556,20.922,39979,0
2005-03-07,20.62,20.929,20.62,20.763,38264,0
2005-03-08,20.739,20.857,20.254,20.311,90953,0
2005-03-09,20.095,20.208,18.744,19.014,63315,0
2005-03-10,18.943,19.508,18.943,19.451,120867,0
2005-03-11,19.381,19.491,18.388,18.768,77177,0
2005-03-14,18.864,19.253,18.706,18.967,42411,0
2005-03-15,19.087,19.087,18.673,18.673,20479,0
2005-03-16,18.331,18.911,18.324,18.697,39809,0
2005-03-17,18.824,18.824,18.174,18.466,32065,0
2005-03-18,18.505,18.505,18.236,18.293,46893,0
2005-03-21,18.269,18.633,18.031,18.166,66109,0
2005-03-22,18.061,19.602,18.061,18.896,66232,0
2005-03-23,18.579,18.848,18.458,18.626,51592,0
2005-03-24,18.666,19.063,18.491,18.554,79796,0
2005-03-28,18.412,18.641,18.396,18.505,41999,0
2005-03-29,18.309,18.657,18.309,18.547,36735,0
2005-03-30,18.682,19.112,18.682,19.063,12522,0
2005-03-31,18.801,19.643,18.801,19.524,57614,0
2005-04-01,19.276,19.634,18.872,18.96,60873,0
2005-04-04,18.562,19.825,18.562,19.262,58721,0
2005-04-05,19.381,19.5,19.149,19.365,49147,0
2005-04-06,19.253,19.705,18.983,19.578,85311,0
2005-04-07,19.405,19.619,19.325,19.451,38213,0
2005-04-08,19.27,19.427,18.816,18.824,30511,0
2005-04-11,18.833,18.864,18.364,18.547,44933,0
2005-04-12,18.269,18.927,18.118,18.666,37990,0
2005-04-13,18.626,18.761,18.031,18.197,29748,0
2005-04-14,18.109,18.222,17.847,17.87,53660,0
2005-04-15,17.736,17.87,17.235,17.426,40743,0
2005-04-18,17.156,17.419,17.013,17.109,35164,0
2005-04-19,17.022,17.165,16.784,17.022,56481,0
2005-04-20,17.029,17.029,16.187,16.338,52935,0
2005-04-21,16.307,16.784,16.155,16.489,67777,0
2005-04-22,16.322,16.379,15.592,16.044,89972,0
2005-04-25,16.052,18.96,16.052,18.538,206530,0
2005-04-26,18.633,18.697,18.15,18.15,139178,0
2005-04-27,18.015,18.379,17.554,18.285,96713,0
2005-04-28,18.34,18.458,18.101,18.15,75880,0
2005-04-29,18.499,18.523,17.777,17.84,44299,0
2005-05-02,17.664,18.031,17.664,17.807,93551,0
2005-05-03,17.641,18.324,17.491,17.88,42867,0
2005-05-04,17.895,18.331,17.109,17.913,33306,0
2005-05-05,17.903,18.222,17.745,17.87,18687,0
2005-05-06,18.086,18.125,17.736,17.959,15262,0
2005-05-09,17.688,18.077,17.681,18.07,16688,0
2005-05-10,17.864,17.913,16.974,17.33,29184,0
2005-05-11,16.997,17.426,16.997,17.378,28155,0
2005-05-12,17.228,17.324,17.085,17.085,18081,0
2005-05-13,16.958,17.22,16.958,17.14,34748,0
2005-05-16,16.878,17.1,16.497,16.767,38999,0
2005-05-17,16.845,16.886,16.529,16.76,33296,0
2005-05-18,16.95,17.116,16.585,16.974,27573,0
2005-05-19,17.07,17.419,16.737,16.966,54444,0
2005-05-20,17.085,17.085,16.624,16.808,32809,0
2005-05-23,16.64,17.047,16.386,16.87,21759,0
2005-05-24,16.791,17.196,16.681,16.91,65543,0
2005-05-25,16.742,16.886,16.601,16.601,29628,0
2005-05-26,17.037,17.037,16.521,16.767,74340,0
2005-05-27,16.862,16.87,16.681,16.808,21510,0
2005-05-31,16.902,17.013,16.737,16.799,41366,0
2005-06-01,17.005,17.077,16.799,16.99,56376,0
2005-06-02,16.719,17.395,16.719,17.283,28436,0
2005-06-03,16.95,17.324,16.95,17.181,19373,0
2005-06-06,17.244,17.244,16.767,16.855,23607,0
2005-06-07,16.87,17.324,16.808,16.839,34052,0
2005-06-08,16.775,17.172,16.737,16.839,33714,0
2005-06-09,16.878,17.094,16.823,16.845,24958,0
2005-06-10,16.845,16.98,16.839,16.839,16872,0
2005-06-13,16.958,17.053,16.839,17.013,20804,0
2005-06-14,17.116,17.116,16.855,17.061,20311,0
2005-06-15,16.862,17.094,16.529,17.085,44478,0
2005-06-16,17.116,17.457,16.878,17.348,27268,0
2005-06-17,17.474,17.561,17.324,17.41,57834,0
2005-06-20,17.386,17.712,16.878,17.196,37765,0
2005-06-21,17.109,17.586,16.98,17.196,25741,0
2005-06-22,17.149,17.33,16.958,17.324,36634,0
2005-06-23,17.235,17.507,17.212,17.395,27287,0
2005-06-24,17.212,18.109,17.077,17.228,169203,0
2005-06-27,17.259,17.316,17.156,17.259,43890,0
2005-06-28,17.386,17.917,16.99,17.917,42659,0
2005-06-29,18.054,18.379,17.593,18.077,34895,0
2005-06-30,18.166,18.403,17.887,18.317,43073,0
2005-07-01,18.412,18.412,17.252,18.141,61789,0
2005-07-05,18.197,18.197,17.864,18.109,29112,0
2005-07-06,17.903,18.109,17.903,17.913,23197,0
2005-07-07,17.959,17.959,17.395,17.648,19255,0
2005-07-08,17.648,17.783,17.498,17.777,24157,0
2005-07-11,17.864,18.602,17.777,18.499,41029,0
2005-07-12,18.499,18.547,18.118,18.118,25903,0
2005-07-13,18.293,18.293,17.569,18.166,25703,0
2005-07-14,18.252,18.252,17.681,17.856,14424,0
2005-07-15,17.601,17.864,17.593,17.856,20979,0
2005-07-18,17.593,17.87,17.593,17.791,18442,0
2005-07-19,17.895,17.983,17.768,17.864,33525,0
2005-07-20,17.745,17.926,17.745,17.832,14160,0
2005-07-21,17.696,17.87,17.696,17.783,22125,0
2005-07-22,17.593,17.926,17.593,17.926,33244,0
2005-07-25,17.983,18.269,17.895,18.006,77799,0
2005-07-26,17.913,18.133,17.434,17.752,35073,0
2005-07-27,17.815,17.917,17.736,17.917,14778,0
2005-07-28,17.832,18.269,17.832,18.236,19754,0
2005-07-29,18.269,18.269,18.046,18.07,23966,0
2005-08-01,17.864,18.309,17.823,18.222,45944,0
2005-08-02,18.101,18.222,17.88,18.021,19612,0
2005-08-03,18.086,18.293,17.832,18.293,29330,0
2005-08-04,18.118,18.309,18.118,18.197,35423,0
2005-08-05,17.991,18.046,17.752,17.815,20867,0
2005-08-08,18.054,18.236,17.768,17.903,12608,0
2005-08-09,18.031,18.269,18.031,18.222,8561,0
2005-08-10,18.15,18.293,17.554,17.696,25214,0
2005-08-11,17.569,18.293,17.561,18.293,21514,0
2005-08-12,18.101,18.133,17.316,17.648,73411,0
2005-08-15,17.61,18.015,17.577,17.586,14681,0
2005-08-16,17.426,17.752,16.823,17.634,31401,0
2005-08-17,17.561,18.054,17.561,17.777,13438,0
2005-08-18,17.664,17.799,17.386,17.474,16975,0
2005-08-19,17.474,17.847,17.474,17.736,9806,0
2005-08-22,17.87,17.87,16.878,17.498,42000,0
2005-08-23,17.316,17.491,17.077,17.41,38555,0
2005-08-24,16.681,16.681,15.115,15.401,307218,0
2005-08-25,15.409,15.495,14.894,15.187,260200,0
2005-08-26,15.107,15.386,14.941,14.973,94865,0
2005-08-29,14.973,14.973,14.471,14.662,75601,0
2005-08-30,14.662,14.662,14.296,14.345,84960,0
2005-08-31,14.368,14.44,13.798,14.376,106298,0
2005-09-01,14.481,14.481,14.122,14.194,88873,0
2005-09-02,14.265,14.415,14.099,14.218,63041,0
2005-09-06,14.409,14.583,13.98,14.535,236686,0
2005-09-07,14.519,14.765,14.306,14.765,108924,0
2005-09-08,14.694,14.86,14.551,14.63,70603,0
2005-09-09,14.639,14.894,14.616,14.702,130288,0
2005-09-12,14.63,14.734,14.376,14.511,169920,0
2005-09-13,14.535,14.725,14.345,14.725,251251,0
2005-09-14,14.734,14.806,14.575,14.616,50392,0
2005-09-15,14.575,14.654,14.424,14.568,68965,0
2005-09-16,14.678,14.678,14.004,14.353,110417,0
2005-09-19,14.306,14.686,14.106,14.154,54987,0
2005-09-20,14.194,14.194,13.51,13.828,161431,0
2005-09-21,13.741,13.741,13.392,13.407,157643,0
2005-09-22,13.471,13.805,13.399,13.582,148829,0
2005-09-23,13.654,13.693,13.416,13.526,58094,0
2005-09-26,13.598,14.265,13.598,14.066,134263,0
2005-09-27,14.145,14.257,13.86,14.042,95042,0
2005-09-28,13.916,14.138,13.828,13.907,127244,0
2005-09-29,13.851,14.011,13.805,14.004,62764,0
2005-09-30,13.892,14.035,13.821,13.901,42003,0
2005-10-03,13.987,14.171,13.845,14.122,80381,0
2005-10-04,14.265,14.488,14.059,14.28,86353,0
2005-10-05,14.234,14.234,13.901,13.924,39211,0
2005-10-06,14.059,14.13,13.828,13.948,46647,0
2005-10-07,14.004,14.145,13.901,13.933,83593,0
2005-10-10,13.789,13.892,13.384,13.67,61877,0
2005-10-11,13.709,14.337,13.709,14.241,99267,0
2005-10-12,14.186,14.218,13.51,13.717,30173,0
2005-10-13,13.868,13.995,13.503,13.732,86550,0
2005-10-14,13.845,13.901,13.503,13.67,32082,0
2005-10-17,13.701,13.868,13.51,13.821,31377,0
2005-10-18,13.884,13.884,13.613,13.717,40017,0
2005-10-19,13.638,13.685,13.495,13.574,40666,0
2005-10-20,13.535,13.94,13.535,13.868,32698,0
2005-10-21,13.868,14.345,13.503,13.805,63311,0
2005-10-24,13.916,14.296,13.884,14.296,44866,0
2005-10-25,14.211,14.694,14.122,14.32,45470,0
2005-10-26,14.575,14.623,14.337,14.337,61522,0
2005-10-27,14.306,14.32,13.835,13.94,43289,0
2005-10-28,14.106,14.337,14.066,14.337,55502,0
2005-10-31,14.265,14.639,14.234,14.519,54671,0
2005-11-01,12.542,12.551,10.644,10.674,1066281,0
2005-11-02,10.897,10.921,10.549,10.636,844485,0
2005-11-03,10.714,10.921,10.668,10.897,215748,0
2005-11-04,10.913,11.127,10.859,11.08,233806,0
2005-11-07,11.127,11.184,10.874,11.032,129636,0
2005-11-08,11.08,11.303,10.938,10.993,97873,0
2005-11-09,11.024,11.056,10.763,10.779,68894,0
2005-11-10,10.787,10.976,10.763,10.818,73803,0
2005-11-11,10.859,11.072,10.827,11.032,96595,0
2005-11-14,11.119,11.16,10.921,10.962,45322,0
2005-11-15,10.993,11.151,10.921,10.976,53708,0
2005-11-16,11.032,11.144,10.938,10.945,94386,0
2005-11-17,10.984,11.119,10.874,10.882,49431,0
2005-11-18,11.066,11.127,10.89,11.112,85358,0
2005-11-21,11.127,11.287,10.969,11.224,88473,0
2005-11-22,11.144,11.27,10.779,10.794,85392,0
2005-11-23,10.859,11.168,10.81,11.151,30811,0
2005-11-25,10.962,11.247,10.962,11.119,9274,0
2005-11-28,11.127,11.215,10.874,11.066,50095,0
2005-11-29,11.119,11.144,10.969,11.009,52133,0
2005-11-30,11.024,11.097,10.803,10.89,40019,0
2005-12-01,11.103,11.151,10.787,10.999,60714,0
2005-12-02,11.135,11.135,10.921,11.048,37875,0
2005-12-05,11.119,11.135,10.882,10.929,49846,0
2005-12-06,11.009,11.048,10.644,10.668,65368,0
2005-12-07,10.668,10.882,10.668,10.706,31002,0
2005-12-08,10.763,10.874,10.587,10.874,45369,0
2005-12-09,10.81,10.921,10.723,10.746,81195,0
2005-12-12,10.803,10.874,10.674,10.699,77543,0
2005-12-13,10.723,10.906,10.706,10.73,61983,0
2005-12-14,10.723,10.779,10.644,10.691,108362,0
2005-12-15,10.787,10.859,10.525,10.571,51260,0
2005-12-16,10.525,10.604,10.087,10.382,148847,0
2005-12-19,10.406,10.406,10.095,10.317,267315,0
2005-12-20,10.127,10.325,10.127,10.215,98016,0
2005-12-21,10.246,10.325,10.215,10.246,93158,0
2005-12-22,10.285,10.317,10.087,10.159,149022,0
2005-12-23,10.12,10.374,10.111,10.215,140098,0
2005-12-27,10.166,10.413,9.769,10.365,193492,0
2005-12-28,10.365,10.556,10.246,10.35,97759,0
2005-12-29,10.317,10.549,10.294,10.406,110893,0
2005-12-30,10.398,10.398,10.191,10.271,89566,0
2006-01-03,10.317,10.357,10.199,10.294,48806,0
2006-01-04,10.325,10.325,10.215,10.285,123986,0
2006-01-05,10.325,10.389,10.215,10.223,72864,0
2006-01-06,10.325,10.325,10.239,10.246,80841,0
2006-01-09,10.191,10.199,9.769,9.849,338033,0
2006-01-10,10.175,10.175,9.4844,9.722,540785,0
2006-01-11,9.769,9.849,9.69,9.818,491346,0
2006-01-12,9.818,10.104,9.818,10.008,127668,0
2006-01-13,10.12,10.453,10.031,10.239,817043,0
2006-01-17,10.271,10.271,9.928,9.992,95760,0
2006-01-18,9.928,10.539,9.928,10.444,188371,0
2006-01-19,10.549,10.579,10.333,10.357,49783,0
2006-01-20,10.365,10.365,10.166,10.246,55458,0
2006-01-23,10.294,10.382,10.229,10.382,107104,0
2006-01-24,10.317,10.374,10.159,10.239,152552,0
2006-01-25,10.215,10.699,10.215,10.549,61288,0
2006-01-26,10.706,10.706,10.175,10.374,143915,0
2006-01-27,10.317,10.604,10.229,10.587,55395,0
2006-01-30,10.509,10.587,10.229,10.325,83429,0
2006-01-31,10.285,10.43,10.285,10.43,94845,0
2006-02-01,10.325,10.484,10.246,10.325,411108,0
2006-02-02,10.357,10.406,10.285,10.398,154147,0
2006-02-03,9.604,10.111,9.2213,10.056,508037,0
2006-02-06,9.992,10.127,9.928,10.087,250434,0
2006-02-07,10.008,10.317,9.992,10.294,215377,0
2006-02-08,10.215,10.382,10.166,10.317,141402,0
2006-02-09,10.398,10.398,10.333,10.357,44426,0
2006-02-10,10.325,10.714,10.309,10.706,61031,0
2006-02-13,10.763,10.763,10.325,10.341,88157,0
2006-02-14,10.413,10.556,10.333,10.556,62123,0
2006-02-15,10.604,10.73,10.564,10.73,26142,0
2006-02-16,10.77,11.238,10.77,11.238,74918,0
2006-02-17,11.262,11.319,10.962,11.254,66083,0
2006-02-21,11.207,11.564,11.048,11.564,72852,0
2006-02-22,11.557,11.714,11.207,11.573,96522,0
2006-02-23,11.557,11.714,11.367,11.541,116542,0
2006-02-24,11.588,11.938,11.541,11.835,68669,0
2006-02-27,11.859,12.312,11.843,12.05,108226,0
2006-02-28,11.993,12.089,11.525,11.596,110063,0
2006-03-01,11.63,11.826,11.549,11.811,66533,0
2006-03-02,11.691,11.732,11.557,11.652,60354,0
2006-03-03,11.676,12.064,11.645,11.906,35317,0
2006-03-06,11.993,12.255,11.573,11.581,83189,0
2006-03-07,11.596,11.859,11.358,11.461,47229,0
2006-03-08,11.429,11.748,11.247,11.429,210922,0
2006-03-09,11.461,11.691,11.398,11.596,109457,0
2006-03-10,11.835,12.153,11.755,11.875,141781,0
2006-03-13,11.835,12.081,11.732,11.826,100080,0
2006-03-14,11.835,11.835,11.684,11.811,41725,0
2006-03-15,11.835,12.288,11.794,11.97,102472,0
2006-03-16,12.035,12.12,11.786,11.89,34308,0
2006-03-17,11.978,12.041,11.802,11.921,96757,0
2006-03-20,11.89,12.073,11.89,12.041,49370,0
2006-03-21,11.993,12.12,11.78,11.794,60707,0
2006-03-22,11.826,12.035,11.755,11.89,66657,0
2006-03-23,11.921,12.096,11.802,12.035,29276,0
2006-03-24,12.113,12.241,11.883,12.231,55875,0
2006-03-27,12.312,12.494,11.954,12.025,44210,0
2006-03-28,11.978,12.041,11.85,11.962,32649,0
2006-03-29,11.938,12.247,11.921,12.193,35330,0
2006-03-30,12.193,12.35,12.16,12.35,18047,0
2006-03-31,12.399,12.629,12.198,12.574,33514,0
2006-04-03,12.708,12.708,12.463,12.478,22421,0
2006-04-04,12.478,12.478,12.279,12.288,55807,0
2006-04-05,12.366,12.438,12.303,12.35,14699,0
2006-04-06,12.469,12.787,12.431,12.748,53082,0
2006-04-07,12.787,12.787,12.51,12.748,47856,0
2006-04-10,12.732,12.732,12.604,12.637,21108,0
2006-04-11,12.701,12.828,12.629,12.637,48909,0
2006-04-12,12.621,12.828,12.621,12.732,135910,0
2006-04-13,12.772,12.852,12.708,12.781,59820,0
2006-04-17,12.81,12.86,12.637,12.708,33948,0
2006-04-18,12.81,12.939,12.732,12.852,44413,0
2006-04-19,12.81,12.955,12.805,12.955,86793,0
2006-04-20,12.987,13.168,12.955,13.09,116125,0
2006-04-21,13.272,13.304,12.923,13.138,95833,0
2006-04-24,13.177,13.234,12.732,12.732,188765,0
2006-04-25,12.717,12.717,12.216,12.469,81838,0
2006-04-26,12.574,12.701,12.423,12.66,60950,0
2006-04-27,12.629,12.74,12.264,12.264,11881,0
2006-04-28,12.255,12.725,12.176,12.382,78343,0
2006-05-01,12.447,12.828,12.447,12.646,27211,0
2006-05-02,12.581,12.66,12.255,12.35,45357,0
2006-05-03,12.16,12.231,11.938,11.938,115497,0
2006-05-04,11.915,12.002,11.606,11.62,78406,0
2006-05-05,10.66,11.254,10,10.73,542284,0
2006-05-08,10.73,12.01,10.73,11.215,253672,0
2006-05-09,11.215,11.51,10.684,10.945,135367,0
2006-05-10,10.849,11.517,10.849,10.921,223434,0
2006-05-11,10.897,11.191,10.714,10.818,71743,0
2006-05-12,10.803,11.127,10.803,11.017,62966,0
2006-05-15,10.953,11.119,10.859,11.112,64193,0
2006-05-16,11.135,11.135,10.763,10.874,43128,0
2006-05-17,10.794,11.103,10.406,10.913,134339,0
2006-05-18,10.953,11.08,10.723,10.913,95960,0
2006-05-19,10.906,11.151,10.906,10.999,76339,0
2006-05-22,11.097,11.119,10.882,10.999,75579,0
2006-05-23,11.041,11.119,10.636,10.897,270583,0
2006-05-24,10.818,10.818,10.262,10.459,81154,0
2006-05-25,10.636,10.684,10.374,10.444,46749,0
2006-05-26,10.525,10.755,10.317,10.477,50805,0
2006-05-30,10.43,10.587,10.223,10.285,51683,0
2006-05-31,10.285,10.969,10.285,10.969,58953,0
2006-06-01,10.962,11.16,10.644,11.151,80332,0
2006-06-02,11.207,11.207,11.048,11.103,91314,0
2006-06-05,11.056,11.119,10.43,10.549,103350,0
2006-06-06,10.533,11.024,10.374,10.723,119251,0
2006-06-07,10.779,11.032,10.674,10.779,83170,0
2006-06-08,10.723,10.842,10.501,10.509,78769,0
2006-06-09,10.549,10.627,10.435,10.533,47787,0
2006-06-12,10.501,10.501,10.246,10.444,46804,0
2006-06-13,10.539,10.644,10.294,10.35,59982,0
2006-06-14,10.35,10.579,10.262,10.413,52159,0
2006-06-15,10.539,10.755,10.484,10.684,56553,0
2006-06-16,10.636,10.787,10.246,10.255,182025,0
2006-06-19,10.239,10.325,9.952,10.031,64339,0
2006-06-20,10.008,10.365,9.857,9.897,80543,0
2006-06-21,9.903,10.246,9.834,9.928,97653,0
2006-06-22,9.88,10.095,9.824,9.985,58132,0
2006-06-23,9.937,10.151,9.872,10.127,64649,0
2006-06-26,10.127,10.604,10.127,10.564,58135,0
2006-06-27,10.539,10.723,10.182,10.309,38840,0
2006-06-28,10.301,10.477,10.072,10.246,84341,0
2006-06-29,10.246,10.365,10.239,10.325,138103,0
2006-06-30,10.406,10.525,9.969,10.525,1324137,0
2006-07-03,10.325,10.477,10.143,10.279,28134,0
2006-07-05,10.199,10.341,10.127,10.325,60554,0
2006-07-06,10.374,10.453,10.301,10.421,96677,0
2006-07-07,10.374,10.398,10.223,10.333,40998,0
2006-07-10,10.262,10.365,10.215,10.255,21494,0
2006-07-11,10.325,10.35,10.206,10.229,32831,0
2006-07-12,10.182,10.262,10.127,10.151,171880,0
2006-07-13,10.215,10.382,10.048,10.087,35612,0
2006-07-14,10.111,10.159,9.682,9.937,48675,0
2006-07-17,9.913,10.048,9.824,9.969,51611,0
2006-07-18,9.985,10.285,9.985,10.159,72160,0
2006-07-19,10.127,10.509,10.104,10.159,46208,0
2006-07-20,10.135,10.325,10.056,10.255,49297,0
2006-07-21,10.166,10.325,10.166,10.309,35588,0
2006-07-24,10.309,10.309,10.072,10.159,39236,0
2006-07-25,10.159,10.239,9.945,10.166,58161,0
2006-07-26,10.166,10.325,9.985,10.309,71858,0
2006-07-27,10.309,10.357,9.889,10.12,33519,0
2006-07-28,10.127,10.127,9.945,10.095,14912,0
2006-07-31,10.12,10.127,10.008,10.127,24480,0
2006-08-01,10.072,10.279,9.952,10.104,26413,0
2006-08-02,10.095,10.095,9.794,9.897,58948,0
2006-08-03,9.834,10.039,9.834,9.889,36165,0
2006-08-04,9.928,10.008,9.842,9.921,23947,0
2006-08-07,9.866,10.008,9.866,9.928,33250,0
2006-08-08,9.976,10,9.866,10,12494,0
2006-08-09,9.8,10.063,9.73,9.937,26874,0
2006-08-10,9.928,9.952,9.706,9.952,50079,0
2006-08-11,9.985,9.985,9.508,9.627,72182,0
2006-08-14,9.54,9.564,9.1582,9.2699,143508,0
2006-08-15,9.3168,9.3798,9.0153,9.0153,51625,0
2006-08-16,9.0153,9.3493,9.0153,9.1582,28340,0
2006-08-17,9.1343,9.4516,9.0461,9.1887,55388,0
2006-08-18,9.1582,9.3798,9.1343,9.1887,48382,0
2006-08-21,9.1505,9.2298,9.0225,9.1744,29958,0
2006-08-22,9.1505,9.1744,8.7846,8.9591,45043,0
2006-08-23,8.7447,9.1343,8.5467,8.5624,99398,0
2006-08-24,8.6578,8.952,8.6488,8.7375,71311,0
2006-08-25,8.7049,8.9909,8.586,8.9674,40295,0
2006-08-28,8.952,9.1744,8.761,9.1343,25857,0
2006-08-29,9.0633,9.531,8.8089,9.515,45010,0
2006-08-30,9.4923,9.4923,8.9437,9.3732,35535,0
2006-08-31,9.508,10.087,9.508,9.73,49847,0
2006-09-01,9.73,9.777,9.555,9.682,35132,0
2006-09-05,9.531,9.73,9.2843,9.2843,143037,0
2006-09-06,9.3331,9.555,9.3015,9.3015,39494,0
2006-09-07,9.1104,9.1104,7.7681,7.8553,718205,0
2006-09-08,7.9349,7.9985,7.8474,7.9428,106677,0
2006-09-11,7.9428,7.9428,7.8237,7.9031,98619,0
2006-09-12,7.9428,7.9428,7.8237,7.8635,127500,0
2006-09-13,7.9349,7.9428,7.8078,7.9269,112544,0
2006-09-14,7.9349,7.9985,7.9269,7.9508,304600,0
2006-09-15,7.9587,7.9587,7.8714,7.8873,320068,0
2006-09-18,7.9587,7.9587,7.8714,7.9349,102903,0
2006-09-19,7.9189,7.9508,7.8635,7.9349,58745,0
2006-09-20,7.9587,7.9587,7.9031,7.9031,71710,0
2006-09-21,7.9349,7.9428,7.9189,7.9349,40587,0
2006-09-22,7.9269,7.9428,7.8793,7.9349,92851,0
2006-09-25,7.9189,7.9428,7.9031,7.9031,100287,0
2006-09-26,7.8873,8.3714,7.8873,8.2999,103201,0
2006-09-27,8.2603,8.2763,7.8714,7.9903,124368,0
2006-09-28,7.9747,8.0941,7.9747,8.0223,111556,0
2006-09-29,8.0544,8.1337,7.9428,8.1016,29680,0
2006-10-02,8.1177,8.1177,8.0143,8.0223,69106,0
2006-10-03,8.0855,8.3164,8.0384,8.1733,27096,0
2006-10-04,8.1733,8.3479,8.0619,8.2999,20373,0
2006-10-05,8.2999,8.3084,8.1733,8.1895,143031,0
2006-10-06,8.1733,8.284,8.1733,8.213,32697,0
2006-10-09,8.2687,8.2687,8.181,8.213,17010,0
2006-10-10,8.2924,8.2999,8.2047,8.2207,85776,0
2006-10-11,8.3401,8.4117,8.2924,8.3479,72911,0
2006-10-12,8.3882,8.6895,8.3401,8.3479,211309,0
2006-10-13,8.4039,8.53,8.3084,8.3714,63120,0
2006-10-16,8.4039,8.4039,8.2763,8.2999,71114,0
2006-10-17,8.3164,8.3558,8.2763,8.3243,69112,0
2006-10-18,8.3794,8.5063,8.3084,8.3794,95243,0
2006-10-19,8.3794,8.4993,8.3645,8.3952,107590,0
2006-10-20,8.4189,8.4189,8.3164,8.3558,84702,0
2006-10-23,8.3714,8.53,8.3243,8.4749,170986,0
2006-10-24,8.523,8.523,8.3714,8.3794,89991,0
2006-10-25,8.4513,8.4993,8.4117,8.4993,70082,0
2006-10-26,8.5387,8.5387,8.4039,8.4993,49279,0
2006-10-27,8.5063,8.5536,8.3794,8.3794,103225,0
2006-10-30,8.4039,8.4669,8.3645,8.3714,99688,0
2006-10-31,8.4907,8.5063,8.3401,8.3952,123601,0
2006-11-01,8.4749,9.0153,8.3401,8.7927,577461,0
2006-11-02,8.8243,9.579,8.8243,9.0461,135429,0
2006-11-03,8.5624,8.618,7.7839,8.2292,266872,0
2006-11-06,8.2207,9.0071,8.2207,8.9755,100455,0
2006-11-07,8.9999,9.1104,8.8959,9.0865,37127,0
2006-11-08,9.0865,9.1104,8.8326,8.8877,28277,0
2006-11-09,8.9999,8.9999,8.8561,8.8959,41334,0
2006-11-10,8.8805,8.9048,8.6425,8.7139,63618,0
2006-11-13,8.6814,8.9284,8.6578,8.7293,59015,0
2006-11-14,8.7049,8.7212,8.3084,8.6099,74645,0
2006-11-15,8.5467,8.7846,8.5467,8.7692,148619,0
2006-11-16,8.8089,8.9194,8.7528,8.9048,61324,0
2006-11-17,8.9048,8.9909,8.8487,8.8723,84468,0
2006-11-20,8.8243,8.8561,8.7212,8.7212,25671,0
2006-11-21,8.7375,8.7375,8.6814,8.6895,24231,0
2006-11-22,8.6732,8.7139,8.5387,8.6343,25982,0
2006-11-24,8.586,8.586,8.181,8.197,33024,0
2006-11-27,8.165,8.1895,7.9269,8.1337,86833,0
2006-11-28,8.0544,8.0544,7.8951,7.9428,158134,0
2006-11-29,7.9349,8.1733,7.9349,8.1253,70983,0
2006-11-30,8.0544,8.7293,8.0544,8.6732,73407,0
2006-12-01,8.4591,8.7049,8.4591,8.6732,19011,0
2006-12-04,8.5624,8.9284,8.5624,8.8877,81856,0
2006-12-05,8.8243,9.564,8.8243,9.4923,121350,0
2006-12-06,9.508,9.627,9.3895,9.42,49919,0
2006-12-07,9.3961,9.4516,9.2538,9.2699,21939,0
2006-12-08,9.2298,9.4048,9.2298,9.2699,38392,0
2006-12-11,9.2699,9.4754,9.1343,9.1343,44114,0
2006-12-12,9.0542,9.3493,9.0542,9.142,39786,0
2006-12-13,9.2137,9.2929,8.952,8.9755,56491,0
2006-12-14,8.9755,9.1744,8.9755,9.0153,53847,0
2006-12-15,9.205,9.4277,8.8723,9.0789,156175,0
2006-12-18,9.0397,9.524,9.0153,9.1257,146911,0
2006-12-19,9.0941,9.1658,9.0153,9.142,107351,0
2006-12-20,9.1257,9.1658,8.7375,8.8561,162244,0
2006-12-21,8.9284,8.9999,8.6895,8.9837,183491,0
2006-12-22,8.9591,9.4685,8.9591,9.0397,41522,0
2006-12-26,9.0153,9.4124,9.0071,9.4124,19012,0
2006-12-27,9.4048,9.69,9.3331,9.666,45248,0
2006-12-28,9.69,9.762,9.604,9.604,20942,0
2006-12-29,9.571,9.842,9.42,9.738,47773,0
2007-01-03,9.889,9.921,9.738,9.913,38359,0
2007-01-04,9.872,9.872,9.715,9.834,33516,0
2007-01-05,9.785,9.849,9.738,9.842,22101,0
2007-01-08,9.818,9.824,9.658,9.81,24205,0
2007-01-09,9.715,9.818,9.604,9.745,25603,0
2007-01-10,9.69,9.81,9.3798,9.564,54568,0
2007-01-11,9.658,9.745,9.658,9.69,28440,0
2007-01-12,9.658,9.715,9.634,9.675,47014,0
2007-01-16,9.65,9.81,9.547,9.81,32256,0
2007-01-17,9.745,9.88,9.745,9.857,15777,0
2007-01-18,9.818,10.285,9.73,10.206,68489,0
2007-01-19,10.111,10.262,10.111,10.215,14104,0
2007-01-22,10.159,10.159,9.8,9.824,37448,0
2007-01-23,9.913,10.301,9.666,10.159,60176,0
2007-01-24,10.159,10.714,10.159,10.317,47354,0
2007-01-25,10.413,10.413,10.223,10.325,17501,0
2007-01-26,10.484,10.636,10.435,10.636,25168,0
2007-01-29,10.533,10.564,10.492,10.564,12266,0
2007-01-30,10.549,10.556,10.444,10.539,53825,0
2007-01-31,10.604,10.865,10.525,10.859,72854,0
2007-02-01,10.874,11.438,10.874,11.414,43313,0
2007-02-02,11.581,12.86,11.351,11.915,243757,0
2007-02-05,11.89,11.89,11.31,11.358,137640,0
2007-02-06,11.342,11.532,11.207,11.517,54230,0
2007-02-07,11.494,11.7,11.477,11.635,46033,0
2007-02-08,11.606,11.606,11.414,11.525,27847,0
2007-02-09,11.358,11.906,11.358,11.859,38599,0
2007-02-12,11.915,11.915,11.358,11.501,57840,0
2007-02-13,11.477,11.691,11.414,11.635,22158,0
2007-02-14,11.525,11.899,11.525,11.724,36161,0
2007-02-15,11.764,11.764,11.398,11.541,19769,0
2007-02-16,11.564,11.748,11.525,11.541,20608,0
2007-02-20,11.517,11.652,11.024,11.517,45599,0
2007-02-21,11.471,11.659,11.319,11.461,46943,0
2007-02-22,11.438,11.517,11.405,11.477,52521,0
2007-02-23,11.438,11.557,10.976,11.398,52960,0
2007-02-26,11.381,11.63,11.335,11.63,65395,0
2007-02-27,11.501,11.501,11.287,11.351,31100,0
2007-02-28,11.295,11.295,11.009,11.238,30771,0
2007-03-01,11.127,11.51,10.969,11.16,25743,0
2007-03-02,11.08,11.238,11.08,11.089,18698,0
2007-03-05,10.984,11.915,10.874,11.74,62429,0
2007-03-06,11.708,11.915,11.501,11.652,58214,0
2007-03-07,11.573,11.573,11.215,11.232,43653,0
2007-03-08,11.335,11.471,10.913,11.032,75309,0
2007-03-09,11.032,11.247,10.77,11.16,50939,0
2007-03-12,10.859,11.342,10.834,11.207,26276,0
2007-03-13,11.191,11.279,11.024,11.024,23481,0
2007-03-14,10.929,11.08,10.587,10.842,22775,0
2007-03-15,10.906,10.921,10.763,10.882,11659,0
2007-03-16,10.913,10.913,10.706,10.723,7104,0
2007-03-19,10.913,10.913,10.389,10.501,33717,0
2007-03-20,10.587,10.691,10.525,10.571,36303,0
2007-03-21,10.564,10.77,10.484,10.723,30312,0
2007-03-22,10.699,10.723,10.62,10.723,21688,0
2007-03-23,10.325,10.746,10.317,10.74,24639,0
2007-03-26,10.706,10.714,10.571,10.668,14948,0
2007-03-27,10.644,10.723,10.604,10.723,8058,0
2007-03-28,10.668,10.668,10.468,10.539,15171,0
2007-03-29,10.66,10.77,10.484,10.755,16930,0
2007-03-30,10.644,10.723,10.468,10.587,24080,0
2007-04-02,10.549,10.897,10.525,10.874,15778,0
2007-04-03,10.906,11.056,10.842,11.024,9962,0
2007-04-04,10.993,11.103,10.976,11.103,12541,0
2007-04-05,11.112,11.112,10.921,11.112,14727,0
2007-04-09,11.215,11.319,10.699,10.859,18255,0
2007-04-10,11.103,11.103,10.435,10.818,23068,0
2007-04-11,10.984,11.238,10.945,11.151,13052,0
2007-04-12,11.168,11.168,10.89,11.024,10197,0
2007-04-13,10.993,11.097,10.484,10.787,33620,0
2007-04-16,10.779,10.89,10.699,10.787,10532,0
2007-04-17,10.849,10.897,10.827,10.842,10865,0
2007-04-18,10.906,10.913,10.874,10.882,6086,0
2007-04-19,10.906,10.913,10.849,10.849,4153,0
2007-04-20,10.938,10.938,10.849,10.874,6547,0
2007-04-23,10.842,10.906,10.803,10.882,14642,0
2007-04-24,10.938,10.938,10.794,10.794,8118,0
2007-04-25,10.897,10.897,10.787,10.834,13396,0
2007-04-26,10.794,10.834,10.779,10.779,4281,0
2007-04-27,10.77,10.921,10.77,10.803,8860,0
2007-04-30,10.77,10.77,10.62,10.684,4281,0
2007-05-01,10.612,10.668,10.477,10.571,15295,0
2007-05-02,10.595,10.74,10.595,10.644,30178,0
2007-05-03,10.579,10.794,10.579,10.763,10699,0
2007-05-04,10.849,10.929,10.842,10.882,16503,0
2007-05-07,10.945,11.119,10.746,11.112,43784,0
2007-05-08,10.285,10.285,9.1821,9.745,150132,0
2007-05-09,9.81,9.81,9.611,9.698,84573,0
2007-05-10,9.715,9.769,9.611,9.73,72673,0
2007-05-11,9.722,10.182,9.715,10.182,28914,0
2007-05-14,9.921,10.063,9.921,9.969,30524,0
2007-05-15,10.048,10.104,9.618,9.69,89134,0
2007-05-16,9.69,9.8,9.611,9.658,66937,0
2007-05-17,9.745,9.745,9.3895,9.4277,94094,0
2007-05-18,9.3732,9.4516,9.0071,9.1744,57746,0
2007-05-21,9.3092,9.611,9.2213,9.4437,42302,0
2007-05-22,9.508,9.571,9.508,9.515,14505,0
2007-05-23,9.524,9.524,9.0865,9.2451,51107,0
2007-05-24,9.2604,9.4596,9.0461,9.1181,28030,0
2007-05-25,9.1018,9.1104,9.0542,9.1104,18046,0
2007-05-29,9.1018,9.1018,8.7139,8.7528,84057,0
2007-05-30,8.7375,8.9591,8.7375,8.8805,20604,0
2007-05-31,8.7927,8.8723,8.7846,8.7846,31749,0
2007-06-01,8.7528,8.8008,8.7447,8.7447,22340,0
2007-06-04,8.761,8.7846,8.6578,8.7293,30979,0
2007-06-05,8.7447,8.7692,8.6968,8.7375,32792,0
2007-06-06,8.6968,8.7447,8.6895,8.7139,22824,0
2007-06-07,8.7528,9.531,8.618,8.618,33614,0
2007-06-08,8.7212,8.7212,8.4591,8.4669,57788,0
2007-06-11,8.4346,8.5063,8.4275,8.4275,19808,0
2007-06-12,8.4117,8.6814,8.3794,8.3794,33415,0
2007-06-13,8.3558,8.4346,8.3558,8.4117,27358,0
2007-06-14,8.2999,8.4117,8.2999,8.3401,26251,0
2007-06-15,8.3164,8.3479,8.284,8.284,33707,0
2007-06-18,8.284,8.3479,8.284,8.3243,9842,0
2007-06-19,8.3084,8.3243,8.2603,8.2603,20351,0
2007-06-20,8.2924,8.2924,8.2047,8.2443,15856,0
2007-06-21,8.197,8.578,8.197,8.523,30420,0
2007-06-22,8.5536,8.9113,8.4993,8.9113,28609,0
2007-06-25,9.0153,9.0865,8.8561,8.9755,24501,0
2007-06-26,8.8959,8.8959,8.8008,8.8008,15455,0
2007-06-27,8.7375,8.8326,8.7375,8.7764,10144,0
2007-06-28,8.7846,8.8089,8.7375,8.761,30821,0
2007-06-29,8.8008,8.8561,8.7375,8.7375,84946,0
2007-07-02,8.8089,8.9674,8.8089,8.8243,24413,0
2007-07-03,8.8561,8.8723,8.8162,8.8162,5542,0
2007-07-05,8.9284,9.0865,8.7692,8.8487,28015,0
2007-07-06,8.8162,8.8877,8.7447,8.7764,34363,0
2007-07-09,8.7764,8.8487,8.7375,8.7692,41853,0
2007-07-10,9.0542,9.0789,8.8959,9.0633,13334,0
2007-07-11,9.0225,9.1821,8.9837,9.142,17785,0
2007-07-12,9.2451,9.604,9.1821,9.356,23021,0
2007-07-13,9.3732,9.4367,8.9755,8.9755,15121,0
2007-07-16,9.1984,9.1984,8.7528,8.8008,26841,0
2007-07-17,8.8089,9.1744,8.761,8.9999,20900,0
2007-07-18,8.9909,9.1821,8.8162,8.8243,20150,0
2007-07-19,8.9437,9.1104,8.8561,8.8723,9568,0
2007-07-20,8.9999,9.0941,8.8162,8.8397,9993,0
2007-07-23,9.1343,9.4923,9.1343,9.3331,21780,0
2007-07-24,9.1887,9.3637,9.0633,9.1181,22472,0
2007-07-25,9.2213,9.524,9.2213,9.2843,13416,0
2007-07-26,9.2213,9.2213,8.7375,8.7927,18937,0
2007-07-27,9.2213,9.2213,8.8162,8.952,11063,0
2007-07-30,8.9755,9.0225,8.7447,8.7528,16745,0
2007-07-31,8.8397,8.9755,8.7375,8.8008,6800,0
2007-08-01,8.8641,9.4596,8.8641,8.9999,11952,0
2007-08-02,9.1505,9.2929,9.0071,9.0397,9756,0
2007-08-03,9.1343,9.1343,8.7375,8.8008,20080,0
2007-08-06,8.9356,8.9356,8.7375,8.7528,25746,0
2007-08-07,8.8243,8.9837,8.7375,8.8397,18217,0
2007-08-08,8.9755,9.4124,8.8877,8.952,39655,0
2007-08-09,9.0071,9.769,8.9909,9.3637,30872,0
2007-08-10,8.9356,8.9356,8.7447,8.7764,34122,0
2007-08-13,9.4844,9.4844,8.7846,8.7846,29747,0
2007-08-14,9.0542,9.2366,8.7447,8.7764,18634,0
2007-08-15,8.8008,8.9356,8.213,8.3401,40254,0
2007-08-16,8.5467,8.5467,7.9508,7.9903,55435,0
2007-08-17,8.2292,8.2924,7.9825,8.0459,16619,0
2007-08-20,7.9428,8.0143,7.9111,7.9189,16229,0
2007-08-21,8.0299,8.4591,7.8474,8.3401,31501,0
2007-08-22,8.4591,8.7212,8.2047,8.6488,20136,0
2007-08-23,8.586,8.8326,7.9587,8.0299,24368,0
2007-08-24,8.0299,8.181,7.9587,7.9666,13056,0
2007-08-27,8.0063,8.181,7.9747,8.1093,5414,0
2007-08-28,8.1253,8.1253,7.8078,7.8553,14415,0
2007-08-29,7.8553,7.9349,7.7839,7.7998,18853,0
2007-08-30,7.8793,7.9189,7.7839,7.8237,9711,0
2007-08-31,7.8157,7.8474,7.7442,7.7522,12986,0
2007-09-04,7.8237,7.8474,7.7759,7.8395,9731,0
2007-09-05,7.7759,7.7759,7.6648,7.6966,12306,0
2007-09-06,7.7203,7.7759,7.6966,7.7203,11836,0
2007-09-07,7.7284,7.7284,7.5853,7.7203,16482,0
2007-09-10,7.6728,7.7442,7.49,7.5457,26497,0
2007-09-11,7.3788,7.5137,7.0135,7.0453,55176,0
2007-09-12,6.9896,7.3948,6.9579,7.0135,46596,0
2007-09-13,7.1088,7.1961,6.815,6.815,26655,0
2007-09-14,7.5377,7.5457,6.4575,6.6084,136290,0
2007-09-17,6.656,6.7116,6.521,6.5846,26081,0
2007-09-18,6.5686,6.5846,6.4178,6.4337,19747,0
2007-09-19,6.5132,6.6243,6.3225,6.4497,43132,0
2007-09-20,6.4972,6.7116,6.4734,6.5686,80780,0
2007-09-21,6.5925,6.7435,6.2747,6.3462,34286,0
2007-09-24,6.4178,6.4416,5.3455,5.7744,122228,0
2007-09-25,5.83,6.2747,5.7744,5.9492,92054,0
2007-09-26,5.9968,6.1874,5.7664,6.0762,91710,0
2007-09-27,6.0922,6.4178,6.0922,6.4098,98012,0
2007-09-28,6.4337,6.5132,6.2986,6.4893,55161,0
2007-10-01,6.5448,6.5448,6.2112,6.3701,70681,0
2007-10-02,6.259,6.4337,6.259,6.3383,91029,0
2007-10-03,6.3861,7.1485,6.3621,7.1247,79013,0
2007-10-04,7.2598,7.7044,7.204,7.6808,101601,0
2007-10-05,7.6569,7.9349,7.3869,7.7998,52819,0
2007-10-08,7.5774,7.9189,7.5774,7.7759,21781,0
2007-10-09,7.8315,8.2207,7.8315,8.2047,32735,0
2007-10-10,8.1412,8.165,7.9666,8.0063,21277,0
2007-10-11,7.9747,8.1177,7.9666,7.9903,12338,0
2007-10-12,7.9269,7.9825,7.6013,7.9349,75875,0
2007-10-15,8.0143,8.2763,8.0063,8.0855,23594,0
2007-10-16,7.9903,8.0223,7.8237,7.9825,33425,0
2007-10-17,8.078,8.1733,7.9428,7.9825,27523,0
2007-10-18,7.9903,7.9903,7.8157,7.8157,29151,0
2007-10-19,7.8635,7.9428,7.8395,7.8635,74287,0
2007-10-22,7.8793,7.9031,7.5457,7.7044,23451,0
2007-10-23,7.5457,7.8078,7.5457,7.7601,18853,0
2007-10-24,7.8714,7.8714,7.5853,7.5935,5162,0
2007-10-25,7.5457,7.9428,7.4821,7.5298,11264,0
2007-10-26,7.6966,7.7044,7.2359,7.2359,12824,0
2007-10-29,7.2121,7.3153,7.1883,7.2835,14227,0
2007-10-30,7.3074,7.3074,7.1564,7.1961,6182,0
2007-10-31,6.9896,7.1802,6.6401,6.7751,27115,0
2007-11-01,6.5686,6.815,6.5686,6.68,21914,0
2007-11-02,6.656,6.672,6.6084,6.6321,10673,0
2007-11-05,7.1009,7.5059,6.934,6.9499,28664,0
2007-11-06,7.6409,7.6648,7.2121,7.2676,29283,0
2007-11-07,7.2359,7.5935,6.9182,6.9261,81985,0
2007-11-08,7.0135,7.0612,6.7116,6.7514,18380,0
2007-11-09,6.5528,7.0612,6.5528,6.6957,26573,0
2007-11-12,6.5846,7.077,6.5846,6.9738,14164,0
2007-11-13,6.8386,7.355,6.8386,6.9817,17217,0
2007-11-14,7.0135,7.0373,6.8547,6.9182,7428,0
2007-11-15,6.8466,6.9022,6.7672,6.7911,7483,0
2007-11-16,6.8863,6.8863,6.7514,6.7751,14168,0
2007-11-19,6.8386,6.9022,6.3145,6.3145,29083,0
2007-11-20,6.2747,6.521,6.2747,6.4178,13568,0
2007-11-21,6.5607,6.5925,6.2747,6.2747,14604,0
2007-11-23,6.3542,6.3542,6.2351,6.3225,6297,0
2007-11-26,6.2747,6.3462,6.2432,6.251,7303,0
2007-11-27,6.2351,6.3462,6.2351,6.2668,16695,0
2007-11-28,6.3861,6.3861,6.1557,6.2351,50013,0
2007-11-29,6.3225,6.3225,6.1954,6.2351,51222,0
2007-11-30,6.2906,6.7593,6.2828,6.7435,19909,0
2007-12-03,6.672,6.672,6.2271,6.3621,21497,0
2007-12-04,6.3383,6.4337,6.2986,6.3225,18876,0
2007-12-05,6.3145,6.4575,6.3066,6.3303,15190,0
2007-12-06,6.3542,6.3941,6.3383,6.3462,24561,0
2007-12-07,6.3462,6.4497,6.3462,6.3782,34514,0
2007-12-10,6.3145,6.4812,6.3145,6.4497,28326,0
2007-12-11,6.3941,6.4497,6.3542,6.4257,30029,0
2007-12-12,6.4257,6.4257,6.1557,6.2192,25304,0
2007-12-13,6.1874,6.2192,6.1557,6.2192,14415,0
2007-12-14,6.2033,6.2351,5.973,6.0128,21909,0
2007-12-17,6.0206,6.0365,5.9094,5.9412,30594,0
2007-12-18,5.7983,5.9571,5.7983,5.8778,55271,0
2007-12-19,5.8221,5.965,5.7983,5.83,40381,0
2007-12-20,5.8619,6.1081,5.8062,5.9968,45145,0
2007-12-21,5.9174,6.0683,5.7584,6.0683,34190,0
2007-12-24,6.0603,6.1557,6.0128,6.1239,7339,0
2007-12-26,6.0603,6.1954,5.9968,6.1954,46129,0
2007-12-27,6.2271,6.3701,6.1636,6.3145,12174,0
2007-12-28,6.259,6.6321,6.0683,6.4019,42403,0
2007-12-31,6.2986,7.4424,6.2033,6.6879,27532,0
2008-01-02,6.6957,6.6957,6.0365,6.0365,29739,0
2008-01-03,6.0444,6.2033,6.0206,6.0206,16557,0
2008-01-04,6.1081,6.3066,5.7983,5.9094,15072,0
2008-01-07,5.965,6.0128,5.9174,5.9332,15396,0
2008-01-08,6.0524,6.0683,5.8697,5.8778,5162,0
2008-01-09,5.9254,6.1716,5.7983,6.1636,9066,0
2008-01-10,6.1319,6.1795,6.1239,6.1319,8257,0
2008-01-11,6.3462,6.3542,6.116,6.2112,25686,0
2008-01-14,6.0922,6.1397,5.8857,6.116,11211,0
2008-01-15,6.0444,6.0444,6.0128,6.0128,1510,0
2008-01-16,6.1239,6.2986,5.9809,6.0922,32292,0
2008-01-17,6.116,6.1557,5.9968,6.0128,13723,0
2008-01-18,5.8857,6.6957,5.7744,6.0603,20266,0
2008-01-22,6.116,6.1319,5.9492,6.0365,17962,0
2008-01-23,5.9968,5.9968,5.695,5.695,25354,0
2008-01-24,5.83,5.8857,5.8221,5.83,53634,0
2008-01-25,5.3375,5.5839,5.3375,5.5282,84287,0
2008-01-28,5.4011,5.56,5.3773,5.5361,19203,0
2008-01-29,5.5361,5.56,5.5282,5.5519,15289,0
2008-01-30,5.4805,6.2747,5.3773,5.3773,39927,0
2008-01-31,5.3613,5.56,5.3613,5.56,36834,0
2008-02-01,5.56,5.6394,5.3773,5.5441,20645,0
2008-02-04,5.4965,6.0206,5.3613,5.3931,63064,0
2008-02-05,5.5519,5.5519,5.4805,5.5519,29965,0
2008-02-06,5.4965,5.56,5.4965,5.5519,17476,0
2008-02-07,5.5519,5.6234,5.4329,5.56,39943,0
2008-02-08,5.7744,5.7744,5.4725,5.5204,44763,0
2008-02-11,5.9492,7.5457,5.9492,7.4265,403379,0
2008-02-12,7.2359,7.7759,7.1485,7.3233,130392,0
2008-02-13,7.2835,7.6251,7.2835,7.3869,92142,0
2008-02-14,7.4583,7.49,7.2995,7.3074,25924,0
2008-02-15,7.3869,7.5298,7.3869,7.4344,8184,0
2008-02-19,7.4028,7.4344,7.2598,7.3391,59976,0
2008-02-20,7.1961,7.3709,7.1883,7.3709,25946,0
2008-02-21,7.3153,7.3869,7.3074,7.3629,28017,0
2008-02-22,7.3629,7.4663,7.355,7.4265,10576,0
2008-02-25,7.4503,7.4821,7.4028,7.4265,3663,0
2008-02-26,7.4028,7.4106,7.2676,7.3788,13410,0
2008-02-27,7.4028,7.4106,7.2995,7.3233,27489,0
2008-02-28,7.3391,7.7839,7.2995,7.4503,41544,0
2008-02-29,7.3471,7.4265,7.3471,7.4106,6328,0
2008-03-03,7.3471,7.4185,7.0691,7.2995,35748,0
2008-03-04,7.2835,7.3869,7.2835,7.355,20116,0
2008-03-05,7.3471,7.4424,7.2757,7.3471,19473,0
2008-03-06,7.3471,7.3869,7.1883,7.3869,28970,0
2008-03-07,7.1644,7.3869,7.1644,7.3233,10764,0
2008-03-10,7.3869,7.3869,7.2995,7.355,11016,0
2008-03-11,7.498,7.498,7.2915,7.3788,13352,0
2008-03-12,7.6092,7.6728,7.2121,7.3629,35908,0
2008-03-13,7.3869,7.3869,7.1406,7.2359,31404,0
2008-03-14,7.355,7.3869,6.9499,7.077,37797,0
2008-03-17,7.077,7.2279,7.077,7.085,17507,0
2008-03-18,7.0215,7.1883,6.9976,7.1485,19012,0
2008-03-19,7.0135,7.2359,6.8944,7.1485,13994,0
2008-03-20,7.1088,7.1485,6.815,6.815,10950,0
2008-03-24,6.799,7.2121,6.799,7.1326,30168,0
2008-03-25,7.1961,7.2676,7.0691,7.2676,54418,0
2008-03-26,7.2359,7.2359,7.085,7.1009,6687,0
2008-03-27,7.1009,7.1485,6.8309,6.8386,18568,0
2008-03-28,6.8706,7.0532,6.8706,7.0294,3275,0
2008-03-31,6.9499,7.204,6.9499,7.077,35669,0
2008-04-01,7.3153,7.5377,7.1802,7.1802,19121,0
2008-04-02,7.3709,7.5298,7.204,7.2279,24088,0
2008-04-03,7.3948,7.4583,7.2757,7.3471,14791,0
2008-04-04,7.3074,7.49,7.2676,7.355,13192,0
2008-04-07,7.3788,7.4741,7.1883,7.3391,33751,0
2008-04-08,7.204,7.3313,7.1485,7.2995,37166,0
2008-04-09,7.2199,7.3074,7.2199,7.2676,12338,0
2008-04-10,7.1564,7.2676,7.1564,7.2676,8855,0
2008-04-11,7.204,7.2121,7.1088,7.1723,18396,0
2008-04-14,7.1644,7.3233,7.1644,7.2995,22673,0
2008-04-15,7.2121,7.3709,7.1883,7.3709,19637,0
2008-04-16,7.3153,7.5774,7.3153,7.5218,17305,0
2008-04-17,7.4424,7.5536,7.4106,7.5137,18321,0
2008-04-18,7.4424,7.7998,7.4185,7.6808,17996,0
2008-04-21,7.7203,8.1412,7.7203,8.1412,21404,0
2008-04-22,7.9747,8.1337,7.6409,7.9666,18087,0
2008-04-23,7.9189,8.1733,7.8635,8.1337,9747,0
2008-04-24,8.1177,8.1573,8.0696,8.1253,3904,0
2008-04-25,8.1253,8.1253,8.0696,8.1093,23292,0
2008-04-28,8.213,9.0542,8.2047,9.0397,30913,0
2008-04-29,9.0397,9.0397,8.9437,9.0153,13077,0
2008-04-30,8.9194,9.0071,8.1412,8.523,12914,0
2008-05-01,8.4993,8.7375,8.4993,8.7293,55421,0
2008-05-02,8.9048,8.9048,8.2687,8.53,25872,0
2008-05-05,8.6488,8.6488,7.4028,7.7363,71197,0
2008-05-06,7.6409,8.2999,7.6409,8.1895,34059,0
2008-05-07,8.181,8.6895,8.1733,8.3321,20773,0
2008-05-08,8.3321,8.3321,8.181,8.3321,6309,0
2008-05-09,8.078,8.1573,7.9825,8.1093,8506,0
2008-05-12,8.1093,8.2047,7.9428,8.165,9587,0
2008-05-13,8.213,8.2924,7.9587,8.1337,9676,0
2008-05-14,8.1733,8.2292,7.9428,8.181,23666,0
2008-05-15,8.0063,8.2047,7.7442,8.0384,13828,0
2008-05-16,7.9428,8.0223,7.5218,7.7681,11918,0
2008-05-19,7.6808,8.0223,7.6808,7.9031,14895,0
2008-05-20,7.7284,7.9349,7.7284,7.9189,7600,0
2008-05-21,7.8873,7.9508,7.7601,7.7601,6169,0
2008-05-22,7.8951,8.0544,7.7442,7.7442,2541,0
2008-05-23,7.5457,7.6728,6.3701,7.2121,128527,0
2008-05-27,7.1485,7.1485,6.4893,6.7197,50075,0
2008-05-28,6.6641,7.0294,6.6641,6.799,19773,0
2008-05-29,6.9896,7.1247,6.9499,7.1247,7775,0
2008-05-30,6.9579,7.3709,6.7514,7.3709,18898,0
2008-06-02,7.2995,7.3471,6.807,7.2676,22787,0
2008-06-03,7.2279,7.5457,7.2279,7.5137,12515,0
2008-06-04,7.4663,7.7044,7.4106,7.5695,5921,0
2008-06-05,7.355,7.5457,7.3313,7.5457,7857,0
2008-06-06,7.5853,7.5853,7.204,7.2121,7303,0
2008-06-09,7.2995,7.3153,7.0453,7.1883,4281,0
2008-06-10,7.1485,7.2598,6.9579,7.0215,15435,0
2008-06-11,6.9579,7.1247,6.7197,7.077,8484,0
2008-06-12,6.9976,7.3391,6.9896,7.3153,5953,0
2008-06-13,7.2598,7.2995,6.7832,7.2995,5539,0
2008-06-16,7.1961,7.2915,7.1961,7.2915,1133,0
2008-06-17,7.2279,7.2598,6.6084,7.077,6588,0
2008-06-18,7.2199,7.2199,6.672,7.0691,5169,0
2008-06-19,6.9738,7.2835,6.68,7.1564,6421,0
2008-06-20,6.9659,7.2199,6.9579,6.9579,5917,0
2008-06-23,7.0612,7.1009,6.807,6.9182,6168,0
2008-06-24,6.7593,6.9659,6.7593,6.8863,2933,0
2008-06-25,6.9817,7.0691,6.9659,7.0453,2603,0
2008-06-26,6.815,7.0215,6.815,6.934,2418,0
2008-06-27,6.8863,7.0135,6.8785,6.9499,6978,0
2008-07-01,6.9022,7.1088,6.8706,7.0532,6043,0
2008-07-02,7.085,7.1088,7.0135,7.1009,3778,0
2008-07-03,7.0057,7.1802,7.0057,7.0691,630,0
2008-07-07,6.9896,7.3233,6.9896,7.2199,5985,0
2008-07-08,7.0929,7.2598,7.0929,7.2437,6205,0
2008-07-09,7.2359,7.2598,7.0373,7.2518,4910,0
2008-07-10,7.2279,7.2598,7.077,7.1802,15577,0
2008-07-11,7.2437,7.2598,7.1883,7.2121,5443,0
2008-07-14,7.2598,7.2598,6.9579,7.1883,13580,0
2008-07-15,7.1723,7.1802,7.1723,7.1723,7806,0
2008-07-16,7.1088,7.1723,7.077,7.1564,8688,0
2008-07-17,7.0929,7.1564,7.077,7.1485,5792,0
2008-07-18,7.0294,7.1485,7.0294,7.1168,1889,0
2008-07-21,7.1168,7.1723,7.0057,7.0057,4413,0
2008-07-22,6.807,7.077,6.807,7.0057,4355,0
2008-07-23,6.8944,7.1802,5.9889,6.5846,27881,0
2008-07-24,6.3701,6.7514,5.9968,6.251,47529,0
2008-07-25,6.2432,6.7116,5.965,5.965,12028,0
2008-07-28,6.0524,6.3782,6.0047,6.0603,10512,0
2008-07-29,5.965,6.8785,5.965,6.4416,29170,0
2008-07-30,6.5686,6.6641,6.3621,6.3621,2745,0
2008-07-31,6.7435,6.815,6.4337,6.7911,10226,0
2008-08-01,6.807,6.807,6.807,6.807,252,0
2008-08-04,6.7672,6.7911,6.3066,6.7197,21270,0
2008-08-05,6.8309,6.8309,6.3383,6.815,5917,0
2008-08-06,6.7751,6.9022,6.7672,6.9022,5132,0
2008-08-07,6.9579,7.0057,6.9022,6.9182,2273,0
2008-08-08,6.9022,7.0532,6.6481,7.0373,7586,0
2008-08-11,6.9896,7.0135,6.9261,6.9499,3509,0
2008-08-12,6.9261,6.9659,6.807,6.9261,1762,0
2008-08-13,6.9182,6.9182,6.68,6.9101,16735,0
2008-08-14,6.7832,6.9101,6.7832,6.8706,2392,0
2008-08-15,6.7593,6.9817,6.5925,6.9101,15264,0
2008-08-18,6.9101,6.9101,6.6641,6.8466,5792,0
2008-08-19,6.8944,7.0057,6.8944,6.9499,24126,0
2008-08-20,6.9817,7.0929,6.9817,7.0532,10327,0
2008-08-21,6.521,7.077,6.521,7.0294,4531,0
2008-08-22,7.0612,7.1406,6.7672,7.0532,10893,0
2008-08-25,6.7197,7.1326,6.6321,7.1009,11459,0
2008-08-26,7.2518,7.2518,7.0691,7.2518,11708,0
2008-08-27,7.2518,7.2598,7.204,7.2518,6909,0
2008-08-28,7.2598,7.2598,7.2437,7.2598,3384,0
2008-08-29,7.2676,8.5387,7.2676,7.6488,53619,0
2008-09-02,7.1485,7.8635,7.1485,7.8315,47655,0
2008-09-03,7.8635,7.9903,7.8635,7.8951,30199,0
2008-09-04,7.8635,7.8951,7.6808,7.8553,23405,0
2008-09-05,7.8635,7.8635,7.2437,7.8157,28723,0
2008-09-08,7.3948,7.8315,7.3948,7.7759,20609,0
2008-09-09,7.5853,7.8157,7.5853,7.7601,16996,0
2008-09-10,7.7442,7.8157,7.633,7.8157,17878,0
2008-09-11,7.8237,7.8237,7.3948,7.8157,33373,0
2008-09-12,7.6728,7.8157,7.6728,7.7522,14341,0
2008-09-15,7.7839,7.7839,7.4821,7.7442,8340,0
2008-09-16,7.5853,7.6569,7.3788,7.5935,28341,0
2008-09-17,6.3941,7.2359,6.3941,7.2279,24093,0
2008-09-18,7.1644,7.3869,6.4337,6.5686,27556,0
2008-09-19,7.1247,7.1485,6.7435,6.8309,7779,0
2008-09-22,6.5291,6.7435,6.4098,6.6957,9441,0
2008-09-23,6.5132,6.672,6.3941,6.6481,5573,0
2008-09-24,6.6879,6.7276,6.4257,6.656,5525,0
2008-09-25,6.7276,6.9817,6.7037,6.8309,25010,0
2008-09-26,7.0294,7.0453,6.7514,6.8625,11129,0
2008-09-29,6.656,6.9499,6.656,6.7514,2992,0
2008-09-30,6.4812,6.9101,6.3542,6.7672,29907,0
2008-10-01,6.7514,6.7911,6.3621,6.7514,5805,0
2008-10-02,6.9022,6.9022,6.6481,6.8625,458,0
2008-10-03,6.5448,6.6005,6.5448,6.6005,548,0
2008-10-06,6.505,6.5132,6.2351,6.3542,15532,0
2008-10-07,6.4734,6.4734,6.0842,6.2432,6421,0
2008-10-08,6.1795,6.1795,5.7584,5.7584,20313,0
2008-10-09,5.7584,5.7584,4.9722,4.9881,11805,0
2008-10-10,4.7975,4.9326,4.2414,4.9326,52378,0
2008-10-13,4.9326,5.4805,4.9326,5.3613,6735,0
2008-10-14,5.5519,6.6321,5.5519,6.3225,13529,0
2008-10-15,6.3462,6.4734,5.409,6.2271,14227,0
2008-10-16,6.1954,6.2033,6.0128,6.1319,16579,0
2008-10-17,6.1557,6.2747,6.1478,6.2747,11150,0
2008-10-20,5.4645,6.1557,5.4645,6.1557,2267,0
2008-10-21,6.0047,6.116,6.0047,6.116,8058,0
2008-10-22,5.6473,5.7109,5.6155,5.6553,6673,0
2008-10-23,5.56,5.56,5.3455,5.4011,11703,0
2008-10-24,5.3216,5.3216,4.7737,5.131,10040,0
2008-10-27,4.9326,4.9801,4.869,4.9801,8660,0
2008-10-28,5.1231,5.1549,5.0278,5.0357,6171,0
2008-10-29,5.1866,5.2503,5.0913,5.2422,41193,0
2008-10-30,5.568,5.6076,5.409,5.5997,25356,0
2008-10-31,5.8778,5.8778,5.5282,5.7268,7565,0
2008-11-03,5.5123,5.7268,3.9713,5.7268,15992,0
2008-11-04,5.7904,6.0762,5.7904,6.0128,25544,0
2008-11-05,5.8062,6.0603,5.4488,6.0603,69541,0
2008-11-06,5.8697,5.8857,5.568,5.7188,11659,0
2008-11-07,5.7268,6.0128,5.5759,5.679,39927,0
2008-11-10,5.56,5.56,5.1706,5.4409,7989,0
2008-11-11,5.1706,5.56,5.1629,5.5282,18829,0
2008-11-12,5.5045,5.5282,4.869,5.2503,48196,0
2008-11-13,5.1629,5.2026,4.7339,5.0833,34376,0
2008-11-14,5.0833,5.5282,4.7816,5.5282,16273,0
2008-11-17,5.5441,5.5441,5.1231,5.4488,23870,0
2008-11-18,5.4488,5.5839,5.2104,5.5839,16696,0
2008-11-19,5.4965,5.4965,5.004,5.004,12369,0
2008-11-20,4.9404,5.0119,4.7181,4.7181,22348,0
2008-11-21,4.8291,4.8291,4.3924,4.5591,36249,0
2008-11-24,4.3686,4.7656,4.1303,4.4559,50382,0
2008-11-25,4.4401,4.6466,4.1859,4.4082,30646,0
2008-11-26,4.3447,4.3447,4.2017,4.2891,24118,0
2008-11-28,4.6068,4.6068,4.3447,4.4479,17644,0
2008-12-01,4.4479,4.5274,4.2811,4.3765,28192,0
2008-12-02,4.4479,4.5194,4.3765,4.4082,17588,0
2008-12-03,4.4479,4.5274,4.1778,4.2017,56092,0
2008-12-04,4.2097,4.2652,4.1065,4.1065,12212,0
2008-12-05,4.1541,4.1541,3.9316,3.9713,20163,0
2008-12-08,4.0509,4.0509,3.8523,3.9316,44101,0
2008-12-09,3.9713,3.9713,3.8126,3.8523,18913,0
2008-12-10,3.8126,3.8363,3.6536,3.6854,57240,0
2008-12-11,3.741,3.741,3.6458,3.6775,39930,0
2008-12-12,3.6458,3.6458,3.4154,3.479,29823,0
2008-12-15,3.6775,3.6775,3.5028,3.5028,8939,0
2008-12-16,3.6615,3.765,3.479,3.5585,35139,0
2008-12-17,3.6536,3.9159,3.59,3.6458,16988,0
2008-12-18,3.6775,3.6934,3.5822,3.6378,3022,0
2008-12-19,3.622,3.7331,3.5585,3.7173,73524,0
2008-12-22,3.765,3.7728,3.6536,3.6775,80548,0
2008-12-23,3.7331,3.7728,3.59,3.6059,40736,0
2008-12-24,3.5822,3.6775,3.5425,3.6775,6671,0
2008-12-26,3.7728,3.7728,3.2565,3.3756,39761,0
2008-12-29,3.4314,3.5743,3.2962,3.5743,103379,0
2008-12-30,3.5028,3.8523,3.5028,3.8126,30940,0
2008-12-31,3.741,4.3527,3.741,4.2811,61940,0
2009-01-02,4.305,4.3686,4.2493,4.321,18605,0
2009-01-05,4.4003,4.4003,4.3288,4.3686,18715,0
2009-01-06,4.3607,4.3686,4.3368,4.3686,10576,0
2009-01-07,4.3686,4.3686,4.1859,4.3686,13471,0
2009-01-08,4.035,4.3686,4.035,4.2573,4164,0
2009-01-09,4.3607,4.4717,4.1303,4.3686,31799,0
2009-01-12,4.3686,4.4638,4.1938,4.3844,32141,0
2009-01-13,4.3924,4.4717,4.2652,4.321,38527,0
2009-01-14,4.2652,4.3686,4.1541,4.1541,11054,0
2009-01-15,4.2414,4.3686,4.1859,4.3607,22331,0
2009-01-16,4.3686,4.3686,4.305,4.3447,19649,0
2009-01-20,4.305,4.3686,4.1938,4.1938,10418,0
2009-01-21,3.892,4.3686,3.892,4.3686,11330,0
2009-01-22,4.2176,4.3686,4.2176,4.3686,3967,0
2009-01-23,4.3686,4.4797,4.1382,4.1382,7866,0
2009-01-26,4.2652,4.3686,4.1938,4.2097,6169,0
2009-01-27,4.0985,4.3686,4.0985,4.3686,10974,0
2009-01-28,4.2573,4.3686,4.162,4.162,11717,0
2009-01-29,4.3607,4.3686,4.3288,4.3527,4917,0
2009-01-30,4.2732,4.3686,4.1382,4.3686,11538,0
2009-02-02,4.2176,4.3686,4.0191,4.2652,17374,0
2009-02-03,5.5441,5.5441,4.9643,5.2661,77215,0
2009-02-04,5.3694,5.5204,4.9404,5.5204,39376,0
2009-02-05,5.2661,5.274,4.9245,5.0833,29597,0
2009-02-06,5.1946,5.2026,5.0357,5.1629,16595,0
2009-02-09,5.1629,5.1629,5.0278,5.1071,4689,0
2009-02-10,5.0833,5.0833,4.9326,5.004,48094,0
2009-02-11,5.0437,5.1549,4.8928,5.0437,31710,0
2009-02-12,5.004,5.4249,4.9881,5.4249,26111,0
2009-02-13,5.3138,5.4169,5.131,5.3138,14782,0
2009-02-17,5.0357,5.0993,4.7418,5.004,3652,0
2009-02-18,5.1787,5.1787,4.7737,4.9801,36413,0
2009-02-19,4.9722,5.004,4.9484,5.004,17801,0
2009-02-20,5.0119,5.0119,4.7022,4.9484,10323,0
2009-02-23,4.8928,4.9404,4.7975,4.9245,15690,0
2009-02-24,4.7975,4.9563,4.7737,4.9484,23673,0
2009-02-25,4.7578,4.9643,4.7022,4.7656,17750,0
2009-02-26,4.7656,4.8054,4.3765,4.5909,56950,0
2009-02-27,4.583,4.7656,4.5751,4.7656,25061,0
2009-03-02,4.9088,4.9088,4.6703,4.7656,25965,0
2009-03-03,4.6466,4.7656,4.5909,4.7578,22247,0
2009-03-04,4.7656,4.7656,4.726,4.726,10828,0
2009-03-05,4.6862,4.7578,4.5116,4.5591,22069,0
2009-03-06,4.5036,4.5036,4.1303,4.4322,21599,0
2009-03-09,4.2732,4.2732,3.6775,3.9475,49659,0
2009-03-10,3.9713,3.9872,3.8443,3.9872,12709,0
2009-03-11,3.7331,3.9713,3.7331,3.9713,5366,0
2009-03-12,3.9237,4.1223,3.9237,4.0509,43674,0
2009-03-13,3.9793,4.0905,3.9793,4.0112,14919,0
2009-03-16,4.0112,4.0985,4.0112,4.0509,2455,0
2009-03-17,4.0032,4.4162,4.0032,4.4162,39741,0
2009-03-18,4.0667,4.2335,4.0588,4.2017,21003,0
2009-03-19,4.1938,4.2097,4.0588,4.17,23971,0
2009-03-20,4.1541,4.2493,4.0905,4.1143,37012,0
2009-03-23,4.1303,4.1303,3.765,3.9713,25944,0
2009-03-24,3.9555,4.7497,3.9555,4.7497,30724,0
2009-03-25,4.3607,4.4162,4.1462,4.3686,27972,0
2009-03-26,4.3765,4.5036,4.2493,4.3686,43454,0
2009-03-27,4.2097,4.7497,3.9634,4.17,25437,0
2009-03-30,3.9793,4.2652,3.9793,4.17,4498,0
2009-03-31,4.1303,4.2972,4.1303,4.2972,11918,0
2009-04-01,3.9713,4.3765,3.9713,4.0905,13792,0
2009-04-02,4.1223,4.7101,4.0985,4.3129,9097,0
2009-04-03,4.2891,4.5432,4.1938,4.4878,10473,0
2009-04-06,4.3607,4.4717,4.0429,4.1382,6547,0
2009-04-07,3.9713,4.17,3.9713,4.1065,6427,0
2009-04-08,3.9634,4.2891,3.9634,4.0509,2897,0
2009-04-09,4.0747,4.3129,4.0747,4.0826,12465,0
2009-04-13,4.17,4.17,3.884,3.9952,22520,0
2009-04-14,3.9713,4.4242,3.8523,4.0429,13323,0
2009-04-15,3.9159,4.2891,3.884,3.9872,3318,0
2009-04-16,3.9793,4.1938,3.9793,4.1303,3412,0
2009-04-17,4.1303,4.2891,4.0509,4.1303,4690,0
2009-04-20,4.0509,4.0747,3.9316,3.9713,12433,0
2009-04-21,3.892,3.9713,3.6695,3.9475,31174,0
2009-04-22,3.8126,3.9872,3.185,3.9634,36598,0
2009-04-23,3.9713,3.9713,3.7252,3.9159,19335,0
2009-04-24,3.7252,4.1382,3.7252,3.9713,26895,0
2009-04-27,3.9952,4.2811,3.9713,4.0588,4626,0
2009-04-28,4.0667,4.0667,3.9793,4.0032,7995,0
2009-04-29,3.9713,4.1382,3.9713,4.1382,7306,0
2009-04-30,3.9078,4.7656,3.9078,4.5274,62046,0
2009-05-01,4.6862,4.7656,4.6228,4.6862,32991,0
2009-05-04,4.7101,4.7578,4.5512,4.6862,9510,0
2009-05-05,4.6862,4.6862,4.6068,4.6068,2267,0
2009-05-06,4.6148,4.7022,4.5274,4.5988,14354,0
2009-05-07,4.5909,4.5988,4.5591,4.5591,14604,0
2009-05-08,4.6703,4.7975,4.5751,4.7894,27306,0
2009-05-11,4.583,4.861,4.5432,4.6148,27635,0
2009-05-12,4.5672,4.9007,4.5672,4.6862,5787,0
2009-05-13,4.5672,4.6862,4.5672,4.5672,7806,0
2009-05-14,4.5672,4.5751,4.5274,4.5672,13835,0
2009-05-15,4.6387,4.7418,4.5591,4.6545,10685,0
2009-05-18,4.5274,4.6068,4.5274,4.5672,3599,0
2009-05-19,4.5672,4.5988,4.5512,4.5909,2025,0
2009-05-20,4.5672,4.7656,4.5672,4.6387,33080,0
2009-05-21,4.5432,4.7975,4.5432,4.7975,11081,0
2009-05-22,4.7656,4.9722,4.7656,4.9722,9754,0
2009-05-26,4.9484,5.1706,4.7737,5.0198,107653,0
2009-05-27,4.9245,5.139,4.9245,5.1231,4850,0
2009-05-28,5.1231,6.2112,5.1231,5.973,79918,0
2009-05-29,6.0365,6.0365,5.3138,5.3138,24571,0
2009-06-01,5.9571,5.9571,5.3694,5.695,31909,0
2009-06-02,5.8221,5.8221,5.56,5.7426,2833,0
2009-06-03,5.56,5.7426,5.56,5.679,4659,0
2009-06-04,5.6553,5.83,5.3216,5.56,13751,0
2009-06-05,5.7109,5.9094,5.6394,5.7824,5005,0
2009-06-08,5.5519,5.6632,5.5519,5.568,10292,0
2009-06-09,5.5759,5.8539,5.5519,5.7744,25696,0
2009-06-10,5.7824,6.1239,5.7664,5.838,14027,0
2009-06-11,5.8934,5.9968,5.7744,5.9968,7123,0
2009-06-12,5.9968,6.1716,5.6473,6.0206,28506,0
2009-06-15,5.7188,5.9094,5.6394,5.6394,28216,0
2009-06-16,5.6553,5.9254,5.5997,5.7824,32454,0
2009-06-17,5.5759,5.6632,5.0278,5.6632,46546,0
2009-06-18,5.56,6.0206,5.5361,5.7744,9710,0
2009-06-19,5.7584,5.7904,5.6155,5.679,5162,0
2009-06-22,5.6155,5.695,5.56,5.679,12844,0
2009-06-23,5.56,5.687,5.56,5.687,4281,0
2009-06-24,5.56,5.8778,5.56,5.7426,4658,0
2009-06-25,5.7426,5.8619,5.679,5.8539,8561,0
2009-06-26,5.5839,5.8697,5.5839,5.8697,16038,0
2009-06-29,5.8221,6.1319,5.7505,5.9412,3063,0
2009-06-30,6.0524,6.1636,5.6632,5.679,18194,0
2009-07-01,5.7268,6.0365,5.7268,5.8459,3526,0
2009-07-02,5.7584,5.8778,5.7584,5.8697,504,0
2009-07-06,5.9809,5.9809,5.7584,5.7983,2831,0
2009-07-07,5.7584,5.7904,5.687,5.687,4206,0
2009-07-08,5.6234,5.8778,5.5997,5.7744,18754,0
2009-07-09,5.6155,5.7664,5.6155,5.7268,17374,0
2009-07-10,5.6394,5.7505,5.6394,5.7505,5909,0
2009-07-13,5.6315,5.838,5.6234,5.6473,18351,0
2009-07-14,5.6553,5.8221,5.6394,5.7584,8499,0
2009-07-15,5.8778,5.8778,5.695,5.695,2898,0
2009-07-16,5.6394,5.7824,5.6394,5.695,5162,0
2009-07-17,5.7584,5.7983,5.7505,5.7983,2643,0
2009-07-20,5.6712,5.8619,5.6712,5.8619,11513,0
2009-07-21,5.6712,5.8697,5.6712,5.7664,2807,0
2009-07-22,5.6553,6.656,5.6553,6.2271,21015,0
2009-07-23,6.2271,6.2271,5.9332,6.1001,7273,0
2009-07-24,5.7188,6.4337,5.7188,6.0922,10789,0
2009-07-27,6.2747,6.7276,5.7983,6.6005,36903,0
2009-07-28,6.6084,6.6084,6.1636,6.3782,13962,0
2009-07-29,6.1239,6.9896,6.0285,6.6084,72106,0
2009-07-30,6.5686,6.8625,6.5686,6.807,2643,0
2009-07-31,6.5925,7.2757,6.5925,6.9101,83126,0
2009-08-03,6.8309,6.9101,6.7911,6.8386,21255,0
2009-08-04,6.9896,6.9896,6.7911,6.8863,13614,0
2009-08-05,6.8229,6.8229,6.6084,6.6879,7710,0
2009-08-06,6.5925,6.9738,6.5925,6.815,3022,0
2009-08-07,6.5686,6.7751,6.5686,6.7514,12326,0
2009-08-10,6.8386,6.9499,6.5528,6.8547,6431,0
2009-08-11,6.8706,6.9022,6.6321,6.7514,46561,0
2009-08-12,6.942,6.9499,6.7514,6.9499,1133,0
2009-08-13,7.1326,7.1326,6.8625,6.9976,8476,0
2009-08-14,7.077,7.077,6.8863,7.0691,3904,0
2009-08-17,6.9896,7.1802,6.9659,7.0612,15862,0
2009-08-18,7.1723,7.498,7.1564,7.4424,12082,0
2009-08-19,6.8547,8.3794,6.8547,7.9903,78248,0
2009-08-20,8.586,8.6018,8.2207,8.3243,86978,0
2009-08-21,8.3401,8.5387,8.1412,8.2443,62262,0
2009-08-24,8.197,8.3401,8.1177,8.181,9669,0
2009-08-25,8.1337,8.5142,7.9666,7.9666,30023,0
2009-08-26,8.0619,8.4591,8.0619,8.149,27824,0
2009-08-27,8.0143,8.2292,7.9825,8.181,20874,0
2009-08-28,8.149,8.2207,8.1177,8.1177,8058,0
2009-08-31,8.1177,8.2292,8.0299,8.1412,47426,0
2009-09-01,8.0143,8.3321,7.5695,7.7839,31465,0
2009-09-02,8.0223,8.1573,7.7759,8.1177,10225,0
2009-09-03,8.0384,8.1573,7.7759,7.9349,12020,0
2009-09-04,7.9428,8.3882,7.9428,8.3243,18438,0
2009-09-08,8.4189,8.6968,8.4189,8.5702,34410,0
2009-09-09,8.578,9.142,8.4189,8.9113,50118,0
2009-09-10,8.9194,9.928,8.8326,9.54,62529,0
2009-09-11,9.54,9.588,8.9113,9.0865,52741,0
2009-09-14,9.0542,9.785,9.0542,9.2538,48880,0
2009-09-15,9.4277,9.54,9.2538,9.4983,51327,0
2009-09-16,9.2929,9.4923,9.1343,9.3637,49744,0
2009-09-17,9.627,9.627,8.9909,9.2776,68271,0
2009-09-18,9.2843,9.2843,8.9837,8.9837,23908,0
2009-09-21,9.2451,9.2451,8.9356,9.0225,35259,0
2009-09-22,9.0865,9.205,8.952,9.142,35168,0
2009-09-23,8.9591,9.3331,8.9437,8.9437,16124,0
2009-09-24,9.1257,9.3244,9.0225,9.0941,12018,0
2009-09-25,9.1744,9.3092,8.9674,8.9674,26602,0
2009-09-28,9.1018,9.3331,8.8162,9.205,18786,0
2009-09-29,9.3092,9.531,9.2137,9.4685,15518,0
2009-09-30,9.508,9.508,9.1821,9.2298,23662,0
2009-10-01,9.3397,9.531,8.6425,9.1821,36760,0
2009-10-02,9.2298,9.4983,9.0071,9.4516,29463,0
2009-10-05,9.515,9.524,9.3732,9.42,15886,0
2009-10-06,9.4923,9.531,9.2137,9.3331,6986,0
2009-10-07,9.4754,9.857,9.4048,9.627,26996,0
2009-10-08,9.2843,10.095,9.1744,10.095,49969,0
2009-10-09,10.087,10.271,9.889,10.104,14430,0
2009-10-12,9.937,10.262,9.634,10.206,47151,0
2009-10-13,10.143,10.317,9.969,10.095,12562,0
2009-10-14,10.024,10.135,9.913,10.056,11984,0
2009-10-15,10.182,10.279,9.706,10.127,12106,0
2009-10-16,10.095,10.12,9.595,9.785,46849,0
2009-10-19,9.921,10.135,9.849,9.976,13802,0
2009-10-20,10.031,10.223,9.866,10.127,20075,0
2009-10-21,10.182,10.309,10.031,10.12,18669,0
2009-10-22,10.159,10.175,10.095,10.127,24727,0
2009-10-23,10.325,11.135,10.166,11.072,73978,0
2009-10-26,10.962,11.279,10.938,10.938,65330,0
2009-10-27,10.921,11.048,10.882,11.009,15526,0
2009-10-28,10.874,11.151,10.516,10.953,35627,0
2009-10-29,11.048,11.097,10.803,10.803,18609,0
2009-10-30,10.865,10.976,10.865,10.897,20627,0
2009-11-02,10.962,11.072,10.834,10.882,30736,0
2009-11-03,10.842,11.119,10.818,10.874,77318,0
2009-11-04,10.849,10.999,10.834,10.976,25176,0
2009-11-05,10.913,10.999,10.842,10.849,20971,0
2009-11-06,10.842,10.993,10.444,10.827,23851,0
2009-11-09,11.041,11.072,10.636,10.921,43396,0
2009-11-10,11.048,11.048,10.849,10.865,36444,0
2009-11-11,10.913,10.976,10.525,10.779,22021,0
2009-11-12,10.929,10.984,10.859,10.882,18371,0
2009-11-13,11.041,11.041,10.77,10.962,52132,0
2009-11-16,10.962,10.993,10.897,10.962,33385,0
2009-11-17,10.962,11.072,10.882,10.962,329080,0
2009-11-18,10.962,10.993,10.921,10.962,85877,0
2009-11-19,10.962,10.969,10.779,10.945,54161,0
2009-11-20,10.962,11.08,10.953,11.066,179202,0
2009-11-23,11.097,12.551,11.097,12.312,158448,0
2009-11-24,12.438,12.604,12.16,12.216,44322,0
2009-11-25,12.296,12.581,11.843,12.574,57949,0
2009-11-27,12.375,12.59,11.978,12.241,28611,0
2009-11-30,12.312,12.494,12.193,12.478,68889,0
2009-12-01,12.59,13.065,12.526,12.962,60469,0
2009-12-02,13.025,13.892,13.025,13.741,99759,0
2009-12-03,13.916,14.042,13.392,13.503,61596,0
2009-12-04,13.622,13.821,13.098,13.138,59248,0
2009-12-07,13.503,13.503,12.979,13.249,76545,0
2009-12-08,13.304,13.43,12.89,13.392,40234,0
2009-12-09,13.43,13.43,13.153,13.201,23162,0
2009-12-10,13.281,13.369,12.763,12.787,59147,0
2009-12-11,12.828,13.09,12.073,12.399,78261,0
2009-12-14,12.32,12.907,11.986,12.883,82776,0
2009-12-15,12.701,13.098,12.35,12.39,58274,0
2009-12-16,12.613,12.757,12.16,12.382,32569,0
2009-12-17,12.359,12.621,11.659,11.764,56973,0
2009-12-18,11.714,12.231,11.62,12.113,46813,0
2009-12-21,11.993,12.16,11.667,12.041,28128,0
2009-12-22,12.169,12.701,11.899,12.035,45884,0
2009-12-23,12.025,12.12,11.921,11.921,8693,0
2009-12-24,11.929,12.153,11.929,12.153,9702,0
2009-12-28,11.867,12.025,11.358,12.01,45002,0
2009-12-29,11.929,12.431,11.89,12.423,19665,0
2009-12-30,12.382,12.399,12.129,12.288,18278,0
2009-12-31,12.312,12.415,12.198,12.39,18282,0
2010-01-04,12.32,12.646,12.303,12.518,58097,0
2010-01-05,12.447,12.646,12.431,12.51,100482,0
2010-01-06,12.708,12.708,11.786,12.01,111692,0
2010-01-07,12.002,12.064,11.645,11.875,41393,0
2010-01-08,11.771,11.875,11.422,11.786,32930,0
2010-01-11,11.676,12.05,11.477,11.875,29624,0
2010-01-12,11.945,12.415,11.89,12.407,58755,0
2010-01-13,12.334,12.59,11.867,12.169,91702,0
2010-01-14,12.231,12.566,12.231,12.423,22621,0
2010-01-15,12.312,12.701,12.303,12.534,33940,0
2010-01-19,12.39,12.708,12.216,12.534,48116,0
2010-01-20,12.334,12.693,12.334,12.693,22218,0
2010-01-21,12.574,12.685,12.407,12.637,17249,0
2010-01-22,12.51,12.59,12.328,12.415,44421,0
2010-01-25,12.39,12.708,12.39,12.708,29730,0
2010-01-26,12.51,12.708,12.51,12.708,15204,0
2010-01-27,12.67,12.693,12.469,12.629,22688,0
2010-01-28,13.369,13.901,13.082,13.851,153151,0
2010-01-29,13.701,13.701,11.691,12.113,112053,0
2010-02-01,12.216,12.653,11.993,12.653,57965,0
2010-02-02,12.708,12.708,12.463,12.51,19195,0
2010-02-03,12.526,12.629,12.176,12.581,20603,0
2010-02-04,12.382,12.551,12.216,12.216,31928,0
2010-02-05,12.198,12.407,12.198,12.223,13875,0
2010-02-08,12.382,12.382,12.208,12.208,18469,0
2010-02-09,11.993,12.264,11.875,12.264,22861,0
2010-02-10,12.312,12.312,11.477,12.002,70346,0
2010-02-11,12.081,12.193,11.7,12.017,19938,0
2010-02-12,11.954,12.303,11.351,12.208,38955,0
2010-02-16,12.185,13.257,11.915,12.717,63697,0
2010-02-17,12.899,12.899,12.382,12.653,22523,0
2010-02-18,12.867,12.867,12.566,12.717,2768,0
2010-02-19,12.772,12.828,12.534,12.708,5709,0
2010-02-22,12.621,12.701,12.447,12.534,8038,0
2010-02-23,12.431,12.717,12.431,12.717,19639,0
2010-02-24,12.717,12.717,12.469,12.485,4873,0
2010-02-25,12.431,12.551,12.359,12.455,9641,0
2010-02-26,12.328,12.717,11.921,12.566,74644,0
2010-03-01,12.551,12.717,12.288,12.613,25711,0
2010-03-02,12.566,12.835,12.557,12.805,19213,0
2010-03-03,12.708,12.74,12.502,12.676,18568,0
2010-03-04,12.59,12.867,12.566,12.867,11229,0
2010-03-05,12.828,12.946,12.81,12.907,85660,0
2010-03-08,12.852,13.24,12.828,13.138,32425,0
2010-03-09,13.058,13.105,12.795,13.018,23198,0
2010-03-10,13.105,13.392,12.987,13.131,9979,0
2010-03-11,13.098,13.145,13.074,13.105,10712,0
2010-03-12,13.105,13.105,12.795,13.098,16839,0
2010-03-15,12.987,13.058,12.757,13.025,20536,0
2010-03-16,12.987,13.098,12.987,13.098,8081,0
2010-03-17,13.09,13.131,12.86,12.883,19008,0
2010-03-18,12.93,13.058,12.708,12.708,18811,0
2010-03-19,12.701,12.89,11.962,12.328,74332,0
2010-03-22,12.485,12.502,12.288,12.447,8205,0
2010-03-23,12.375,12.51,12.375,12.494,14144,0
2010-03-24,12.423,12.469,11.978,12.469,18639,0
2010-03-25,12.255,12.469,12.223,12.312,17119,0
2010-03-26,12.241,12.447,12.096,12.216,10781,0
2010-03-29,12.247,12.35,11.954,12.169,23641,0
2010-03-30,12.16,12.193,11.938,11.993,62566,0
2010-03-31,11.915,12.01,11.659,11.771,48139,0
2010-04-01,11.732,12.693,11.635,12.518,106537,0
2010-04-05,12.51,12.51,12.113,12.447,75443,0
2010-04-06,12.303,12.502,12.288,12.407,26434,0
2010-04-07,12.12,12.478,12.113,12.478,43933,0
2010-04-08,12.542,12.708,12.32,12.51,30218,0
2010-04-09,12.359,12.613,12.303,12.469,19032,0
2010-04-12,12.604,12.604,12.312,12.478,13152,0
2010-04-13,12.447,12.518,12.328,12.502,16357,0
2010-04-14,12.59,12.59,12.415,12.51,8153,0
2010-04-15,12.518,12.701,12.399,12.629,20107,0
2010-04-16,12.534,12.629,12.438,12.629,16517,0
2010-04-19,12.407,12.613,12.375,12.598,17297,0
2010-04-20,12.423,12.526,12.334,12.455,13549,0
2010-04-21,12.431,12.534,12.12,12.502,29385,0
2010-04-22,12.382,12.526,12.169,12.382,24445,0
2010-04-23,12.231,12.455,12.216,12.312,24458,0
2010-04-26,12.241,12.328,12.185,12.312,29912,0
2010-04-27,12.231,12.312,12.113,12.279,28647,0
2010-04-28,12.241,12.518,12.12,12.255,38553,0
2010-04-29,12.312,12.67,12.153,12.534,47594,0
2010-04-30,12.646,12.67,11.915,11.938,73542,0
2010-05-03,11.954,12.035,11.405,11.954,41552,0
2010-05-04,11.794,12.035,11.684,11.85,47624,0
2010-05-05,11.7,11.906,11.517,11.517,74255,0
2010-05-06,11.596,11.819,9.627,11.342,132440,0
2010-05-07,11.405,11.557,10.969,11.295,49621,0
2010-05-10,11.755,12.081,11.398,12.041,69217,0
2010-05-11,11.883,12.598,11.748,12.231,47099,0
2010-05-12,12.343,12.557,12.073,12.382,50916,0
2010-05-13,12.39,12.701,12.359,12.502,23613,0
2010-05-14,12.455,12.551,12.407,12.423,24384,0
2010-05-17,12.447,12.551,12.407,12.447,28637,0
2010-05-18,12.447,12.67,12.447,12.502,37067,0
2010-05-19,12.629,12.637,12.241,12.288,15997,0
2010-05-20,12.01,12.169,11.477,11.748,28432,0
2010-05-21,11.461,12.198,11.327,12.057,46898,0
2010-05-24,12.05,12.05,11.541,11.78,25432,0
2010-05-25,11.438,11.659,11.335,11.549,9693,0
2010-05-26,11.708,11.945,11.319,11.501,23499,0
2010-05-27,11.564,11.802,11.564,11.802,5138,0
2010-05-28,11.63,11.802,11.596,11.596,15785,0
2010-06-01,11.501,11.74,11.501,11.659,5679,0
2010-06-02,11.532,11.691,11.422,11.691,12310,0
2010-06-03,11.429,11.708,11.398,11.564,29742,0
2010-06-04,11.477,11.62,11.27,11.358,42167,0
2010-06-07,11.08,11.635,11.08,11.342,18442,0
2010-06-08,11.557,11.62,11.119,11.144,24519,0
2010-06-09,11.127,11.541,11.097,11.295,22755,0
2010-06-10,11.238,11.659,11.238,11.581,21030,0
2010-06-11,11.63,11.676,11.461,11.667,24920,0
2010-06-14,11.732,11.732,11.573,11.612,8219,0
2010-06-15,11.588,11.843,11.564,11.843,31723,0
2010-06-16,11.819,11.819,11.461,11.494,36468,0
2010-06-17,11.471,11.652,11.438,11.596,21305,0
2010-06-18,11.501,11.819,11.477,11.684,17895,0
2010-06-21,11.764,11.819,11.517,11.588,20437,0
2010-06-22,11.549,11.557,11.374,11.422,51950,0
2010-06-23,11.501,11.588,11.207,11.471,60446,0
2010-06-24,11.485,12.185,11.319,12.035,72664,0
2010-06-25,12.169,12.169,11.471,11.78,1196436,0
2010-06-28,11.78,11.915,11.63,11.7,34563,0
2010-06-29,11.549,11.667,11.319,11.525,45689,0
2010-06-30,11.557,11.659,11.477,11.494,26236,0
2010-07-01,11.541,11.541,11.103,11.112,43331,0
2010-07-02,11.2,11.232,10.913,11.009,35758,0
2010-07-06,11.16,11.351,11.024,11.232,72340,0
2010-07-07,11.254,11.883,11.16,11.859,64681,0
2010-07-08,11.962,12.223,11.835,12.01,49207,0
2010-07-09,11.945,12.247,11.915,12.247,55136,0
2010-07-12,12.169,12.447,12.113,12.12,26643,0
2010-07-13,12.247,12.708,11.962,12.685,56658,0
2010-07-14,12.693,12.867,12.574,12.852,35043,0
2010-07-15,12.82,12.828,12.296,12.518,46539,0
2010-07-16,12.415,12.415,11.802,11.811,43558,0
2010-07-19,11.906,12.017,11.485,11.549,22775,0
2010-07-20,11.438,11.724,11.279,11.691,36825,0
2010-07-21,11.78,11.859,11.405,11.405,22687,0
2010-07-22,11.532,11.684,11.414,11.659,28163,0
2010-07-23,11.645,11.7,11.39,11.645,48683,0
2010-07-26,11.676,11.676,11.446,11.557,43573,0
2010-07-27,11.63,11.63,11.319,11.374,41403,0
2010-07-28,11.319,11.429,11.2,11.207,17561,0
2010-07-29,11.262,11.471,11.119,11.215,23926,0
2010-07-30,11.2,11.398,11.144,11.151,33880,0
2010-08-02,11.279,11.438,11.119,11.175,27185,0
2010-08-03,10.803,11.367,10.803,10.953,33406,0
2010-08-04,10.993,11.207,10.842,10.984,30597,0
2010-08-05,10.953,10.953,10.74,10.74,30719,0
2010-08-06,10.651,10.755,10.239,10.492,44585,0
2010-08-09,10.549,10.787,10.444,10.706,27648,0
2010-08-10,10.604,10.66,10.453,10.533,26923,0
2010-08-11,10.468,10.627,10.435,10.492,59915,0
2010-08-12,10.421,10.468,10.246,10.279,13313,0
2010-08-13,10.255,10.255,10.008,10.166,39555,0
2010-08-16,10.143,10.604,10.143,10.539,27555,0
2010-08-17,10.604,10.746,10.516,10.579,23872,0
2010-08-18,10.539,10.921,10.374,10.468,28200,0
2010-08-19,10.421,10.468,10,10.008,44624,0
2010-08-20,9.96,9.96,9.579,9.849,50836,0
2010-08-23,9.897,10.024,9.706,9.73,33331,0
2010-08-24,9.675,9.928,9.675,9.753,25990,0
2010-08-25,9.73,9.866,9.531,9.849,21010,0
2010-08-26,9.897,9.897,9.706,9.745,26526,0
2010-08-27,9.824,10.008,9.722,9.937,28084,0
2010-08-30,9.937,10.008,9.81,9.818,16935,0
2010-08-31,10.08,10.579,9.81,10.166,68997,0
2010-09-01,10.374,10.516,10.072,10.492,36679,0
2010-09-02,10.564,10.746,10.525,10.549,30474,0
2010-09-03,10.587,10.636,10.406,10.579,25507,0
2010-09-07,10.612,10.612,10.246,10.262,23872,0
2010-09-08,10.413,10.43,10.199,10.239,33310,0
2010-09-09,10.406,10.406,10.294,10.325,21158,0
2010-09-10,10.374,10.477,10.223,10.453,11361,0
2010-09-13,10.191,10.674,10.175,10.627,32955,0
2010-09-14,10.644,10.849,10.579,10.723,24166,0
2010-09-15,10.74,10.945,10.477,10.612,18149,0
2010-09-16,10.779,10.779,10.533,10.612,13030,0
2010-09-17,10.73,10.74,10.525,10.587,38582,0
2010-09-20,10.549,10.803,10.525,10.674,31799,0
2010-09-21,10.73,10.73,10.459,10.587,21809,0
2010-09-22,10.539,10.644,10.325,10.357,29276,0
2010-09-23,10.325,10.374,10.255,10.309,19040,0
2010-09-24,10.398,10.459,10.271,10.459,20814,0
2010-09-27,10.459,10.533,10.35,10.468,35239,0
2010-09-28,10.406,10.651,10.333,10.644,17389,0
2010-09-29,10.595,10.62,10.262,10.341,54458,0
2010-09-30,10.413,10.674,10.262,10.484,44895,0
2010-10-01,10.579,10.74,10.484,10.73,27448,0
2010-10-04,11.224,11.247,10.763,11.08,24275,0
2010-10-05,11.144,11.2,11.017,11.112,28868,0
2010-10-06,11.066,11.103,10.929,10.929,46819,0
2010-10-07,11.009,11.056,10.755,10.976,19091,0
2010-10-08,10.938,11.103,10.89,10.938,20307,0
2010-10-11,10.921,11.103,10.746,10.913,17810,0
2010-10-12,10.953,10.962,10.763,10.906,10680,0
2010-10-13,10.897,11.2,10.691,11.175,29959,0
2010-10-14,11.135,11.238,10.999,11.184,17761,0
2010-10-15,11.335,11.335,11.032,11.175,25759,0
2010-10-18,11.16,11.191,11.024,11.191,23629,0
2010-10-19,11.089,11.287,11.089,11.27,16916,0
2010-10-20,11.714,12.064,11.541,11.811,57392,0
2010-10-21,11.875,12.064,11.732,11.811,27423,0
2010-10-22,11.899,11.899,11.74,11.811,9702,0
2010-10-25,11.826,11.915,11.74,11.835,12369,0
2010-10-26,11.74,11.794,11.676,11.786,9110,0
2010-10-27,11.899,11.899,11.438,11.581,23998,0
2010-10-28,11.2,11.358,9.634,10.333,197657,0
2010-10-29,10.398,11.032,10.325,10.66,57013,0
2010-11-01,10.74,10.962,10.104,10.294,188447,0
2010-11-02,10.398,10.539,10.255,10.365,64167,0
2010-11-03,10.325,10.389,10.294,10.325,16184,0
2010-11-04,10.413,10.421,10.223,10.325,81823,0
2010-11-05,10.325,10.406,10.206,10.262,49591,0
2010-11-08,10.271,10.271,10.127,10.151,34031,0
2010-11-09,10.12,10.166,10.087,10.111,19584,0
2010-11-10,10.151,10.191,9.937,10.127,25300,0
2010-11-11,10.087,10.271,10.087,10.206,9032,0
2010-11-12,10.111,10.223,9.976,9.976,15669,0
2010-11-15,10.039,10.301,10.039,10.143,17015,0
2010-11-16,10.024,10.357,9.738,9.769,43607,0
2010-11-17,9.738,9.738,9.42,9.69,23483,0
2010-11-18,9.769,9.769,9.658,9.706,29625,0
2010-11-19,9.73,9.769,9.4754,9.682,60727,0
2010-11-22,9.642,9.762,9.571,9.745,16097,0
2010-11-23,9.634,9.658,9.547,9.588,19018,0
2010-11-24,9.618,9.73,9.547,9.73,27203,0
2010-11-26,9.658,9.818,9.642,9.753,9165,0
2010-11-29,9.706,9.745,9.547,9.698,19947,0
2010-11-30,9.4596,9.666,9.4516,9.4596,28933,0
2010-12-01,9.611,9.611,9.4596,9.54,19374,0
2010-12-02,9.515,9.604,9.2538,9.3798,18105,0
2010-12-03,9.3732,9.524,9.3331,9.524,12154,0
2010-12-06,9.4754,9.604,9.3732,9.604,23812,0
2010-12-07,9.65,9.69,9.4685,9.69,17869,0
2010-12-08,9.69,9.889,9.508,9.508,27335,0
2010-12-09,9.595,9.69,9.4685,9.675,75645,0
2010-12-10,9.675,10.111,9.588,9.913,46224,0
2010-12-13,9.913,9.921,9.666,9.738,32140,0
2010-12-14,9.722,9.81,9.706,9.753,23143,0
2010-12-15,9.658,9.745,9.555,9.666,29689,0
2010-12-16,9.675,9.88,9.65,9.8,28316,0
2010-12-17,9.834,10.398,9.762,10.389,68527,0
2010-12-20,10.406,10.406,10.255,10.294,25707,0
2010-12-21,10.374,10.477,10.325,10.444,29193,0
2010-12-22,10.484,10.484,9.611,10.294,14392,0
2010-12-23,10.317,10.317,10.127,10.223,17451,0
2010-12-27,10.143,10.246,9.866,10.127,59115,0
2010-12-28,10.056,10.166,10.056,10.12,11305,0
2010-12-29,10.104,10.199,10.104,10.159,12431,0
2010-12-30,10.166,10.166,9.969,9.969,14521,0
2010-12-31,9.952,10.015,9.849,9.88,20841,0
2011-01-03,9.928,9.928,9.753,9.818,61164,0
2011-01-04,9.794,9.794,9.611,9.611,65094,0
2011-01-05,9.634,9.762,9.618,9.715,31489,0
2011-01-06,9.675,9.69,9.564,9.611,29078,0
2011-01-07,9.618,9.65,9.508,9.627,18217,0
2011-01-10,9.627,9.675,9.555,9.642,14105,0
2011-01-11,9.706,9.753,9.604,9.753,14692,0
2011-01-12,9.834,9.834,9.738,9.8,12044,0
2011-01-13,9.745,9.849,9.627,9.682,13586,0
2011-01-14,9.65,9.753,9.65,9.73,15953,0
2011-01-18,9.658,9.81,9.642,9.73,16086,0
2011-01-19,9.715,9.73,9.588,9.588,24565,0
2011-01-20,9.524,9.715,9.524,9.604,12349,0
2011-01-21,9.627,9.642,9.508,9.547,23688,0
2011-01-24,9.531,9.595,9.531,9.531,42144,0
2011-01-25,9.547,9.952,9.547,9.762,19010,0
2011-01-26,9.547,9.88,9.547,9.849,22372,0
2011-01-27,9.794,9.794,9.531,9.555,29770,0
2011-01-28,9.579,9.579,9.0789,9.1257,25347,0
2011-01-31,9.1984,9.2538,8.9674,9.0225,44251,0
2011-02-01,9.0397,9.2137,8.9755,9.1104,32133,0
2011-02-02,9.0461,9.1984,8.8487,8.9837,26337,0
2011-02-03,8.9755,9.1104,8.9755,9.1104,46212,0
2011-02-04,9.0633,9.2699,9.0307,9.0633,34741,0
2011-02-07,9.0397,9.1821,9.0153,9.1505,16013,0
2011-02-08,9.1018,9.1343,9.0225,9.0789,22492,0
2011-02-09,9.0633,9.2538,9.0542,9.1582,16627,0
2011-02-10,9.0696,9.2699,9.0542,9.0941,15993,0
2011-02-11,9.0633,9.3092,9.0633,9.3092,10763,0
2011-02-14,9.2776,9.4596,9.2776,9.4124,12383,0
2011-02-15,9.4596,9.4983,9.3732,9.4754,16301,0
2011-02-16,9.508,9.54,9.4923,9.515,12811,0
2011-02-18,9.595,9.611,9.1181,9.3961,15929,0
2011-02-22,9.0633,9.356,9.0633,9.2213,25554,0
2011-02-23,9.3168,9.3895,9.3092,9.3092,15186,0
2011-02-24,9.356,9.3895,9.142,9.3397,21012,0
2011-02-25,9.1582,9.555,9.1582,9.4685,25340,0
2011-02-28,9.508,9.571,9.4923,9.571,10768,0
2011-03-01,9.3961,9.3961,9.1821,9.1821,14216,0
2011-03-02,9.1887,9.4516,9.0696,9.3092,15916,0
2011-03-03,9.356,9.4516,9.3331,9.3961,19433,0
2011-03-04,9.3397,9.4277,9.3331,9.3895,15165,0
2011-03-07,9.4367,9.4983,9.3331,9.42,34392,0
2011-03-08,9.4516,9.604,9.4277,9.555,10430,0
2011-03-09,9.4685,9.531,9.3961,9.4516,6312,0
2011-03-10,9.3732,9.4367,9.3732,9.3732,16924,0
2011-03-11,9.4277,9.4685,9.3493,9.3732,9333,0
2011-03-14,9.2776,9.3798,9.1018,9.1257,8532,0
2011-03-15,9.0307,9.2137,8.9113,9.1181,42346,0
2011-03-16,9.1343,9.4844,9.0696,9.1343,72268,0
2011-03-17,9.3015,9.3015,9.0461,9.1257,23555,0
2011-03-18,9.1582,9.356,9.1582,9.3493,31061,0
2011-03-21,9.3092,9.4277,9.1821,9.3493,11692,0
2011-03-22,9.2699,9.3168,9.0865,9.142,17543,0
2011-03-23,9.1257,9.2929,8.9755,9.2538,9117,0
2011-03-24,9.2451,9.4437,9.2451,9.3015,15336,0
2011-03-25,9.3397,9.3397,9.205,9.2298,24231,0
2011-03-28,9.2451,9.2451,9.1343,9.1505,24431,0
2011-03-29,9.1744,9.1887,9.0865,9.1887,28362,0
2011-03-30,9.1658,9.1984,9.0865,9.1984,31105,0
2011-03-31,9.142,9.3092,9.1343,9.2929,9470,0
2011-04-01,9.3961,9.4516,9.2298,9.2298,16247,0
2011-04-04,9.2366,9.2604,9.1181,9.1984,9326,0
2011-04-05,9.1984,9.3961,9.1984,9.3895,17900,0
2011-04-06,9.2843,9.604,9.2451,9.595,24418,0
2011-04-07,9.611,9.928,9.4277,9.857,76278,0
2011-04-08,9.88,9.88,9.579,9.818,24609,0
2011-04-11,9.706,9.794,9.604,9.698,16321,0
2011-04-12,9.595,9.682,9.531,9.531,19366,0
2011-04-13,9.515,9.515,9.1582,9.1821,14245,0
2011-04-14,9.205,9.4124,9.142,9.3397,19461,0
2011-04-15,9.3092,9.3168,9.1505,9.2451,29364,0
2011-04-18,9.1343,9.2366,9.0696,9.1658,70003,0
2011-04-19,9.2213,9.3092,9.1018,9.1257,23856,0
2011-04-20,9.1343,9.1887,9.0542,9.1821,19695,0
2011-04-21,9.0941,9.1821,9.0789,9.1744,6258,0
2011-04-25,9.0633,9.1821,9.0633,9.1658,8463,0
2011-04-26,9.1018,9.1821,9.0865,9.1744,22802,0
2011-04-27,9.1582,9.2776,9.1181,9.2776,19334,0
2011-04-28,9.2843,9.3244,9.1181,9.2298,18501,0
2011-04-29,9.3331,9.3331,8.7375,8.7375,43518,0
2011-05-02,8.7692,8.7927,8.523,8.5387,20674,0
2011-05-03,8.5624,8.5624,8.2999,8.2999,27443,0
2011-05-04,8.3321,8.3321,7.7124,7.7363,37622,0
2011-05-05,7.7124,7.7522,6.8547,6.9738,75414,0
2011-05-06,6.9738,7.5377,6.9738,7.3948,49966,0
2011-05-09,7.4344,7.6569,7.3869,7.3948,38063,0
2011-05-10,7.5059,7.8315,7.3948,7.8315,33022,0
2011-05-11,7.7681,7.8474,7.5853,7.6013,66069,0
2011-05-12,7.5536,7.9189,7.5457,7.9111,30756,0
2011-05-13,7.9269,7.9269,7.633,7.6409,14266,0
2011-05-16,7.5615,7.6648,7.3869,7.3869,36267,0
2011-05-17,7.4503,7.6092,7.3869,7.5695,31295,0
2011-05-18,7.5615,7.6569,7.4028,7.633,34140,0
2011-05-19,7.6887,7.6887,7.5059,7.5774,39978,0
2011-05-20,7.5457,7.6092,7.4424,7.4424,51308,0
2011-05-23,7.4106,7.4106,7.2279,7.2279,14995,0
2011-05-24,7.204,7.3233,7.204,7.2199,28039,0
2011-05-25,7.2121,7.2676,7.1961,7.2279,16110,0
2011-05-26,7.2279,7.3313,7.1961,7.2835,21031,0
2011-05-27,7.3074,7.498,7.2598,7.4028,26220,0
2011-05-31,7.4663,7.6966,7.4028,7.6251,60840,0
2011-06-01,7.633,7.6569,7.1485,7.1564,58353,0
2011-06-02,7.1883,7.2518,7.1088,7.1644,23347,0
2011-06-03,7.0691,7.5615,7.0691,7.1326,47234,0
2011-06-06,7.1406,7.1802,6.9101,6.9182,37100,0
2011-06-07,6.942,6.9976,6.815,6.8466,14386,0
2011-06-08,6.7435,6.807,6.656,6.6879,25132,0
2011-06-09,6.6957,6.7116,6.5766,6.6481,25415,0
2011-06-10,6.5925,6.6641,6.3621,6.4257,48230,0
2011-06-13,6.6162,6.6243,6.3303,6.3701,35541,0
2011-06-14,6.4416,6.5686,6.3303,6.3861,54230,0
2011-06-15,6.3542,6.4575,6.0603,6.1397,73339,0
2011-06-16,6.1397,6.6084,6.0365,6.4257,45745,0
2011-06-17,6.505,6.9261,6.4972,6.7037,52796,0
2011-06-20,6.6957,6.9499,6.6879,6.7832,49773,0
2011-06-21,6.7751,7.0215,6.6005,6.8547,81042,0
2011-06-22,6.8229,6.8466,6.5607,6.6162,38559,0
2011-06-23,6.505,6.6641,6.3383,6.3462,66783,0
2011-06-24,6.3701,6.5607,6.3303,6.4575,1190437,0
2011-06-27,6.4893,6.9499,6.4893,6.7514,52719,0
2011-06-28,6.6084,6.934,6.6084,6.7514,28047,0
2011-06-29,6.7911,6.9022,6.7514,6.7751,30446,0
2011-06-30,6.8386,6.8625,6.7197,6.7197,46911,0
2011-07-01,6.6957,6.6957,6.6162,6.6481,22472,0
2011-07-05,6.6481,6.7116,6.5528,6.5925,21440,0
2011-07-06,6.6243,6.656,6.5448,6.5766,27264,0
2011-07-07,6.656,6.656,6.5607,6.6005,35477,0
2011-07-08,6.5291,6.6641,6.5291,6.6243,9370,0
2011-07-11,6.5607,6.6641,6.5607,6.6321,25824,0
2011-07-12,6.6321,6.656,6.6321,6.6321,5402,0
2011-07-13,6.6641,6.6641,6.5925,6.5925,12142,0
2011-07-14,6.5925,6.672,6.5925,6.6481,24688,0
2011-07-15,6.672,6.672,6.5448,6.5925,6097,0
2011-07-18,6.537,6.6162,6.521,6.521,12407,0
2011-07-19,6.5607,6.5607,6.4812,6.4893,52211,0
2011-07-20,6.4893,6.6084,6.4734,6.6084,13232,0
2011-07-21,6.6084,6.6084,6.5132,6.5766,17726,0
2011-07-22,6.5528,6.672,6.5528,6.5766,24452,0
2011-07-25,6.5291,6.6401,6.5291,6.6321,13440,0
2011-07-26,6.672,6.807,6.5925,6.807,18489,0
2011-07-27,6.7751,6.7751,6.656,6.7197,5688,0
2011-07-28,6.68,6.7593,6.6321,6.6401,11094,0
2011-07-29,6.6321,6.7751,6.6005,6.6481,49184,0
2011-08-01,6.6957,6.7514,6.6243,6.656,8703,0
2011-08-02,6.6641,6.7356,6.6162,6.6641,8160,0
2011-08-03,6.6243,6.7514,6.6084,6.7037,13515,0
2011-08-04,6.672,6.799,6.6243,6.6481,21763,0
2011-08-05,6.7832,6.7832,6.537,6.537,20359,0
2011-08-08,6.3621,6.4257,6.116,6.3383,59796,0
2011-08-09,6.0206,6.4812,6.0206,6.3462,81366,0
2011-08-10,6.3383,6.3621,6.0683,6.2828,13254,0
2011-08-11,6.2432,6.2906,5.9492,6.0842,27719,0
2011-08-12,6.1716,6.2828,5.9889,5.9889,15568,0
2011-08-15,6.0285,6.3542,6.0285,6.1557,12198,0
2011-08-16,6.0365,6.1557,5.965,5.965,8536,0
2011-08-17,5.965,5.965,5.8459,5.8778,8679,0
2011-08-18,5.838,5.8778,5.679,5.8221,34840,0
2011-08-19,5.695,5.7584,5.56,5.5839,46207,0
2011-08-22,5.7029,5.7029,4.9881,5.1549,33311,0
2011-08-23,5.1629,5.3138,5.0198,5.2661,25155,0
2011-08-24,5.2264,5.2581,5.2264,5.2422,3572,0
2011-08-25,5.8062,7.2676,5.8062,6.7116,213871,0
2011-08-26,6.4812,6.7514,6.1795,6.2828,60577,0
2011-08-29,6.4337,6.8863,6.3782,6.7672,47136,0
2011-08-30,6.6401,6.7197,6.5686,6.6879,17363,0
2011-08-31,6.6879,6.7197,6.6084,6.6401,5806,0
2011-09-01,6.672,6.7116,6.5132,6.5291,5195,0
2011-09-02,6.521,6.5686,6.4416,6.5291,7615,0
2011-09-06,6.4019,6.4019,6.251,6.251,8423,0
2011-09-07,6.3066,6.3941,6.2828,6.2906,8937,0
2011-09-08,6.1874,6.3066,6.1874,6.2112,9711,0
2011-09-09,6.1557,6.1557,5.838,6.0762,90444,0
2011-09-12,5.9571,6.0762,5.8539,6.0762,19330,0
2011-09-13,6.0683,6.4257,6.0683,6.3542,88252,0
2011-09-14,6.3542,6.4337,6.2986,6.4337,9199,0
2011-09-15,6.4337,6.4972,6.3542,6.3701,8114,0
2011-09-16,6.3701,6.5528,6.3225,6.5448,8970,0
2011-09-19,6.4497,6.521,6.3542,6.3542,12501,0
2011-09-20,6.3621,6.5132,6.3621,6.4812,13874,0
2011-09-21,6.4734,6.4734,6.2033,6.4098,14667,0
2011-09-22,6.2668,6.3066,6.1001,6.1716,22890,0
2011-09-23,6.1239,6.259,6.1239,6.1954,8571,0
2011-09-26,6.0922,6.1636,6.0922,6.1557,40260,0
2011-09-27,6.1557,6.3383,6.1557,6.1954,23198,0
2011-09-28,6.1636,6.1874,6.0922,6.1319,17346,0
2011-09-29,6.1397,6.3542,6.1397,6.3225,6103,0
2011-09-30,6.2351,6.3462,6.2351,6.2747,3526,0
2011-10-03,6.1716,6.3462,6.1319,6.2747,8184,0
2011-10-04,6.2747,6.3462,6.2112,6.2747,3180,0
2011-10-05,6.3066,6.3542,6.2828,6.2828,20527,0
2011-10-06,6.3145,6.3145,6.2033,6.2828,4344,0
2011-10-07,6.3145,6.3621,6.2033,6.2747,12004,0
2011-10-10,6.2747,6.3621,6.2747,6.3621,33190,0
2011-10-11,6.3542,6.5686,6.2828,6.5686,4513,0
2011-10-12,6.5686,6.6957,6.4098,6.6162,69455,0
2011-10-13,6.5846,6.68,6.5846,6.6401,24392,0
2011-10-14,6.672,6.7672,6.6005,6.7593,10121,0
2011-10-17,6.7435,6.8229,6.4178,6.6162,32836,0
2011-10-18,6.6401,6.6641,6.5766,6.5766,11546,0
2011-10-19,6.4734,6.537,6.4575,6.537,5578,0
2011-10-20,6.4337,6.521,6.4178,6.4337,4215,0
2011-10-21,6.4337,6.5132,6.4337,6.4575,5268,0
2011-10-24,6.4416,6.672,6.4416,6.521,34596,0
2011-10-25,6.5448,6.5528,6.4734,6.5448,34056,0
2011-10-26,6.8547,6.8547,6.5846,6.5925,29768,0
2011-10-27,6.5925,7.0691,6.5925,7.0691,68071,0
2011-10-28,6.5607,6.7672,6.3542,6.6879,49821,0
2011-10-31,6.6481,6.8309,6.6005,6.8309,15097,0
2011-11-01,6.8309,6.9182,6.4416,6.8466,10450,0
2011-11-02,6.942,6.9499,6.7356,6.9499,5024,0
2011-11-03,6.9579,6.9579,6.9499,6.9499,1260,0
2011-11-04,6.8466,6.934,6.5846,6.934,3337,0
2011-11-07,6.8466,6.9499,6.8466,6.9499,10576,0
2011-11-08,6.7832,6.9261,6.7832,6.9182,13887,0
2011-11-09,6.8706,6.8944,6.7276,6.7514,10865,0
2011-11-10,6.7832,6.8309,6.7116,6.7276,30532,0
2011-11-11,6.7356,6.7514,6.656,6.672,15171,0
2011-11-14,6.7514,6.7672,6.6084,6.6243,78248,0
2011-11-15,6.6243,6.7435,6.5766,6.7276,11081,0
2011-11-16,6.672,6.7514,6.5846,6.6957,3553,0
2011-11-17,6.5528,6.7514,6.4178,6.6321,40345,0
2011-11-18,6.6162,6.6879,6.5925,6.6641,11718,0
2011-11-21,6.5846,6.6641,6.5448,6.6162,1516,0
2011-11-22,6.6321,6.6321,6.5448,6.6321,6177,0
2011-11-23,6.4734,6.4734,6.2906,6.2906,11439,0
2011-11-25,6.2747,6.2747,6.2271,6.2271,22615,0
2011-11-28,6.3066,6.505,6.1081,6.2112,14218,0
2011-11-29,6.1636,6.1954,6.116,6.1874,11420,0
2011-11-30,6.2747,6.2828,6.1874,6.2112,9717,0
2011-12-01,6.1636,6.2351,6.1478,6.1636,11582,0
2011-12-02,6.2112,6.2906,6.1557,6.1557,6770,0
2011-12-05,6.259,6.3145,6.1636,6.1716,25627,0
2011-12-06,6.1636,6.1636,5.8934,5.8934,14857,0
2011-12-07,5.9174,6.1716,5.9015,6.1557,26778,0
2011-12-08,6.0128,6.3066,6.0128,6.1557,30362,0
2011-12-09,6.1557,6.1557,5.9015,6.0285,30543,0
2011-12-12,6.0047,6.0762,5.9174,5.9492,84138,0
2011-12-13,5.9492,5.9889,5.7983,5.8857,29509,0
2011-12-14,5.8778,5.9571,5.7584,5.8778,22276,0
2011-12-15,5.9254,5.9571,5.8062,5.8142,10058,0
2011-12-16,5.8619,5.9332,5.687,5.7505,40196,0
2011-12-19,5.7584,5.9174,5.7426,5.7426,40986,0
2011-12-20,5.7664,5.838,5.7188,5.7584,101276,0
2011-12-21,5.7426,5.7824,5.7268,5.7584,84247,0
2011-12-22,5.7584,5.8778,5.7268,5.838,61004,0
2011-12-23,5.7983,6.0206,5.7664,5.7664,37548,0
2011-12-27,5.7029,5.7664,5.7029,5.7584,24180,0
2011-12-28,5.7584,5.9094,5.7426,5.7904,68243,0
2011-12-29,5.7983,6.0047,5.7983,5.9571,22640,0
2011-12-30,5.7824,5.9968,5.7824,5.9889,71976,0
2012-01-03,6.0842,6.1001,5.9015,6.1001,11961,0
2012-01-04,6.3225,6.3225,5.8062,5.8221,62531,0
2012-01-05,5.7983,6.0922,5.7505,6.0842,35944,0
2012-01-06,6.0206,6.1319,5.8062,5.965,31216,0
2012-01-09,5.9174,6.0762,5.8778,5.9968,17094,0
2012-01-10,6.0683,6.6005,6.0365,6.6005,21157,0
2012-01-11,6.4497,6.7197,6.3145,6.6162,15296,0
2012-01-12,6.6401,6.807,6.5528,6.7593,21510,0
2012-01-13,6.7276,6.9261,6.7197,6.9182,14103,0
2012-01-17,6.9896,7.3391,6.9499,7.077,35646,0
2012-01-18,6.7672,7.2199,6.5607,6.9579,12517,0
2012-01-19,7.0929,7.1644,6.9579,7.1644,21725,0
2012-01-20,7.077,7.2676,7.077,7.2437,8699,0
2012-01-23,7.204,7.4344,7.204,7.2835,9965,0
2012-01-24,7.3233,7.6648,7.1802,7.6092,20270,0
2012-01-25,7.6966,8.078,7.6092,7.9428,38510,0
2012-01-26,8.0696,8.1412,7.9508,7.9508,20663,0
2012-01-27,7.9903,7.9903,7.7759,7.8635,6280,0
2012-01-30,7.7601,7.7839,7.6013,7.7839,5545,0
2012-01-31,7.7839,7.9428,7.7681,7.9428,5857,0
2012-02-01,7.8474,8.0619,7.8395,7.9031,18137,0
2012-02-02,8.3882,8.7375,7.7918,8.181,125458,0
2012-02-03,8.0544,8.1016,7.7284,8.078,27248,0
2012-02-06,8.0384,8.181,7.8237,7.8951,49350,0
2012-02-07,7.9269,8.2047,7.9031,7.9189,35086,0
2012-02-08,7.9111,8.0855,7.9031,8.0619,14460,0
2012-02-09,8.1093,8.1412,7.9985,8.1337,26754,0
2012-02-10,8.1412,8.1412,8.0299,8.0619,16924,0
2012-02-13,8.1337,8.5702,8.1337,8.4117,79219,0
2012-02-14,8.4993,8.7139,8.2292,8.6578,26686,0
2012-02-15,8.7139,8.7139,8.578,8.6099,4144,0
2012-02-16,8.5702,8.6968,8.5702,8.6968,12108,0
2012-02-17,8.7375,8.7375,8.4993,8.7375,23588,0
2012-02-21,8.7293,8.8805,8.4749,8.4827,68336,0
2012-02-22,8.53,8.6099,8.4993,8.53,30345,0
2012-02-23,8.53,8.6814,8.4993,8.5536,21395,0
2012-02-24,8.5387,8.5387,8.2687,8.4993,33377,0
2012-02-27,8.4346,8.53,8.2527,8.4827,29626,0
2012-02-28,8.4039,8.5387,8.2603,8.4993,21105,0
2012-02-29,8.3243,8.4993,8.3243,8.4993,12242,0
2012-03-01,8.4749,8.5387,8.2443,8.4993,18089,0
2012-03-02,8.5063,8.6425,8.4432,8.53,63062,0
2012-03-05,8.53,8.6968,8.4591,8.4993,45847,0
2012-03-06,8.4591,8.5387,8.3401,8.4993,51985,0
2012-03-07,8.4117,8.8561,8.4117,8.8008,14857,0
2012-03-08,8.8959,8.9755,8.8089,8.9356,15005,0
2012-03-09,8.8561,8.9356,8.8243,8.9194,11999,0
2012-03-12,8.9755,9.3015,8.9048,9.2366,29209,0
2012-03-13,9.2929,9.4516,9.2137,9.3493,24276,0
2012-03-14,9.3961,9.508,9.3961,9.4048,23942,0
2012-03-15,9.3798,9.4516,9.3493,9.4048,14104,0
2012-03-16,9.2929,9.2929,9.1257,9.1505,10075,0
2012-03-19,9.2366,9.3637,8.9755,9.0789,34482,0
2012-03-20,8.9437,9.3331,8.9437,9.3331,22675,0
2012-03-21,9.356,9.4983,9.2929,9.4844,50163,0
2012-03-22,9.3895,9.4983,9.2929,9.4983,15034,0
2012-03-23,9.4437,9.54,9.3732,9.515,75014,0
2012-03-26,9.515,9.588,9.2538,9.588,16634,0
2012-03-27,9.579,9.824,9.579,9.818,54852,0
2012-03-28,9.777,9.921,9.777,9.889,24909,0
2012-03-29,9.913,9.969,9.88,9.969,32358,0
2012-03-30,9.969,10.111,9.903,9.903,36749,0
2012-04-02,10.031,10.111,10.031,10.111,35113,0
2012-04-03,10.056,10.151,10.031,10.127,25041,0
2012-04-04,10.12,10.206,10.039,10.206,29164,0
2012-04-05,10.206,10.255,9.969,10.246,30451,0
2012-04-09,10.048,10.255,9.992,10.229,31841,0
2012-04-10,10.255,10.301,10.104,10.159,23751,0
2012-04-11,10.159,10.301,10.087,10.301,14449,0
2012-04-12,10.191,10.35,10.191,10.333,35990,0
2012-04-13,10.255,10.525,10.159,10.516,26263,0
2012-04-16,10.525,10.525,10.357,10.357,48536,0
2012-04-17,10.406,10.525,10.406,10.468,18726,0
2012-04-18,10.516,10.723,10.516,10.723,20746,0
2012-04-19,10.723,10.803,10.644,10.787,48116,0
2012-04-20,10.842,11.119,10.723,11.009,42991,0
2012-04-23,11.032,11.119,10.755,11.089,42650,0
2012-04-24,10.976,11.066,10.668,11.024,57033,0
2012-04-25,11.119,11.232,11.032,11.119,36736,0
2012-04-26,11.2,11.2,11.032,11.151,25851,0
2012-04-27,11.119,11.232,10.842,10.984,51991,0
2012-04-30,11.232,11.596,10.859,11.485,44448,0
2012-05-01,11.501,11.883,11.335,11.811,78125,0
2012-05-02,11.676,12.198,11.557,12.057,100986,0
2012-05-03,12.073,12.176,11.867,12.017,52251,0
2012-05-04,12.017,12.041,11.921,12.041,47816,0
2012-05-07,11.794,12.423,11.7,12.255,121120,0
2012-05-08,12.303,12.303,11.017,11.066,98157,0
2012-05-09,10.73,11.215,10.43,10.945,73396,0
2012-05-10,10.906,11.351,10.906,11.31,76261,0
2012-05-11,11.31,11.414,11.168,11.405,67002,0
2012-05-14,11.39,11.414,11.089,11.414,62072,0
2012-05-15,11.525,11.811,10.993,11.771,44481,0
2012-05-16,11.714,11.786,11.62,11.691,38245,0
2012-05-17,11.7,11.802,11.588,11.612,31438,0
2012-05-18,11.485,11.494,11.144,11.327,36269,0
2012-05-21,11.262,11.461,10.984,11.119,63665,0
2012-05-22,11.127,11.319,11.127,11.303,36138,0
2012-05-23,11.247,11.786,11.247,11.764,47979,0
2012-05-24,11.794,11.794,11.446,11.557,23853,0
2012-05-25,11.63,11.63,11.151,11.191,21505,0
2012-05-29,11.207,11.659,11.151,11.659,21449,0
2012-05-30,11.532,11.635,11.398,11.532,21144,0
2012-05-31,11.606,11.708,11.486,11.51,19193,0
2012-06-01,11.374,11.429,11.127,11.247,42179,0
2012-06-04,11.215,11.215,10.921,10.962,39551,0
2012-06-05,10.976,11.215,10.271,10.874,26958,0
2012-06-06,10.301,11.438,10.301,11.144,21707,0
2012-06-07,11.238,11.374,11.024,11.151,18433,0
2012-06-08,11.112,11.74,11.032,11.691,40014,0
2012-06-11,11.755,11.755,11.151,11.438,50005,0
2012-06-12,11.471,11.635,11.119,11.351,94923,0
2012-06-13,11.16,11.525,10.999,11.414,49816,0
2012-06-14,11.471,11.748,11.351,11.645,124378,0
2012-06-15,11.659,11.794,11.564,11.708,58544,0
2012-06-18,11.708,12.469,11.532,12.382,142070,0
2012-06-19,12.478,12.795,12.407,12.581,109405,0
2012-06-20,12.598,12.598,12.208,12.566,77823,0
2012-06-21,12.566,12.59,12.113,12.32,49582,0
2012-06-22,12.288,12.423,11.945,12.129,1414265,0
2012-06-25,12.12,12.67,12.05,12.478,172579,0
2012-06-26,12.613,12.613,12.312,12.51,81034,0
2012-06-27,12.581,13.09,12.478,12.979,257874,0
2012-06-28,12.996,13.582,12.996,13.399,191300,0
2012-06-29,13.67,14.313,13.495,14.177,305794,0
2012-07-02,14.694,15.099,14.218,14.941,289436,0
2012-07-03,15.082,15.337,14.955,15.076,207639,0
2012-07-05,15.115,15.139,14.616,14.909,110146,0
2012-07-06,14.789,14.869,14.337,14.797,113764,0
2012-07-09,14.829,15.012,14.725,14.901,125412,0
2012-07-10,15.082,15.082,14.821,14.853,99512,0
2012-07-11,14.901,14.931,14.639,14.869,157716,0
2012-07-12,14.63,14.821,14.535,14.662,82316,0
2012-07-13,14.765,15.305,14.678,15.218,126421,0
2012-07-16,15.218,15.623,15.067,15.393,194894,0
2012-07-17,15.425,15.472,15.251,15.393,56007,0
2012-07-18,15.259,15.298,14.837,14.869,122150,0
2012-07-19,14.789,15.187,14.789,14.853,71367,0
2012-07-20,14.758,14.813,13.416,13.423,144370,0
2012-07-23,13.272,13.503,12.787,13.153,106153,0
2012-07-24,13.234,13.805,13.105,13.732,86506,0
2012-07-25,13.828,14.171,13.63,14.019,81407,0
2012-07-26,14.171,14.171,13.272,13.717,83650,0
2012-07-27,13.813,14.481,13.685,14.337,54903,0
2012-07-30,14.29,14.392,13.685,13.732,71994,0
2012-07-31,13.78,13.868,13.416,13.471,48247,0
2012-08-01,13.495,13.798,13.098,13.098,43171,0
2012-08-02,13.105,13.32,12.693,13.281,38477,0
2012-08-03,13.43,13.956,13.384,13.455,56699,0
2012-08-06,13.392,14.941,13.319,14.853,115237,0
2012-08-07,14.955,14.973,14.718,14.925,93238,0
2012-08-08,15.37,15.37,14.853,14.996,84950,0
2012-08-09,15.132,15.132,14.813,14.916,61646,0
2012-08-10,14.894,14.973,14.6,14.853,34657,0
2012-08-13,14.853,14.901,14.09,14.194,25984,0
2012-08-14,14.273,14.392,14.099,14.177,40113,0
2012-08-15,14.392,14.519,14.186,14.465,33054,0
2012-08-16,14.495,14.606,14.265,14.544,34598,0
2012-08-17,14.481,14.575,13.43,13.565,75052,0
2012-08-20,13.487,13.798,13.161,13.565,59190,0
2012-08-21,13.574,14.194,13.455,14.035,77656,0
2012-08-22,14.083,14.28,13.717,13.835,50859,0
2012-08-23,13.789,13.851,13.163,13.416,53280,0
2012-08-24,13.32,13.32,11.938,12.717,57305,0
2012-08-27,12.708,12.946,12.35,12.438,23175,0
2012-08-28,12.438,12.748,12.169,12.431,70894,0
2012-08-29,12.431,12.485,12.113,12.343,27794,0
2012-08-30,12.343,12.447,12.114,12.375,31719,0
2012-08-31,12.463,12.598,12.198,12.303,48132,0
2012-09-04,12.241,12.312,11.786,12.241,106628,0
2012-09-05,12.288,12.407,11.766,12.328,48398,0
2012-09-06,12.279,12.81,12.247,12.604,39542,0
2012-09-07,12.574,12.899,12.359,12.708,79096,0
2012-09-10,12.708,12.833,12.089,12.092,77387,0
2012-09-11,12.185,12.343,11.915,12.096,43494,0
2012-09-12,12.153,12.581,12.153,12.366,42463,0
2012-09-13,12.296,13.344,12.296,13.336,75702,0
2012-09-14,13.392,13.565,13.082,13.36,41269,0
2012-09-17,13.265,13.423,12.399,12.478,61817,0
2012-09-18,12.343,12.418,11.066,11.238,134145,0
2012-09-19,11.303,11.303,10.834,11.072,79687,0
2012-09-20,10.89,11.072,10.849,10.976,60892,0
2012-09-21,11.097,11.097,10.325,10.525,188122,0
2012-09-24,10.444,10.529,9.945,10.104,223361,0
2012-09-25,10.039,10.993,10.039,10.81,91068,0
2012-09-26,10.699,10.906,10.104,10.135,49883,0
2012-09-27,10.182,10.223,10.015,10.135,91515,0
2012-09-28,10.135,10.453,9.849,10.341,112359,0
2012-10-01,10.389,10.627,10.223,10.435,48825,0
2012-10-02,10.501,10.501,10.175,10.477,65349,0
2012-10-03,10.539,11.38,10.406,10.913,77074,0
2012-10-04,11.2,11.755,11.191,11.525,93140,0
2012-10-05,11.612,11.684,11.438,11.549,39716,0
2012-10-08,11.438,11.63,11.279,11.287,42840,0
2012-10-09,11.381,11.89,11.119,11.564,71339,0
2012-10-10,11.564,11.564,11.119,11.207,50584,0
2012-10-11,11.254,11.486,11.119,11.224,39859,0
2012-10-12,11.422,11.461,10.913,11.032,19437,0
2012-10-15,11.024,11.127,10.86,10.945,35790,0
2012-10-16,10.913,11.64,10.89,11.62,52454,0
2012-10-17,11.549,11.915,11.541,11.667,42628,0
2012-10-18,11.612,11.714,11.232,11.358,17114,0
2012-10-19,11.27,11.541,10.651,10.874,76554,0
2012-10-22,11.207,11.358,10.976,11.238,43108,0
2012-10-23,11.191,11.429,11.017,11.127,68676,0
2012-10-24,11.135,11.148,11.032,11.072,25459,0
2012-10-25,11.16,11.175,11.056,11.103,26131,0
2012-10-26,11.072,11.175,10.805,11.16,57191,0
2012-10-31,11.915,13.798,11.915,13.36,128920,0
2012-11-01,13.503,13.884,13.384,13.63,56261,0
2012-11-02,13.709,13.709,13.287,13.495,54980,0
2012-11-05,13.344,13.662,13.344,13.543,50305,0
2012-11-06,13.606,14.051,13.55,13.86,92585,0
2012-11-07,13.662,14.194,13.487,13.701,68001,0
2012-11-08,13.59,13.717,13.192,13.192,23535,0
2012-11-09,13.177,13.59,12.996,13.225,49783,0
2012-11-12,13.295,13.685,13.295,13.574,9638,0
2012-11-13,13.59,13.845,13.249,13.455,40361,0
2012-11-14,13.495,13.495,12.805,13.025,53856,0
2012-11-15,12.946,12.946,12.511,12.725,38696,0
2012-11-16,12.717,13.105,12.534,12.946,30216,0
2012-11-19,13.185,13.82,13.185,13.535,54695,0
2012-11-20,13.574,13.726,13.082,13.257,25961,0
2012-11-21,13.105,13.582,12.828,13.234,35128,0
2012-11-23,13.304,13.798,13.24,13.503,5687,0
2012-11-26,13.503,13.701,13.249,13.526,22600,0
2012-11-27,13.471,13.495,13.257,13.375,20166,0
2012-11-28,13.304,13.495,12.748,13.487,12931,0
2012-11-29,13.933,13.948,13.519,13.662,27871,0
2012-11-30,13.646,14.09,13.423,14.075,64905,0
2012-12-03,14.296,14.616,14.027,14.551,58726,0
2012-12-04,14.519,14.678,14.385,14.456,25608,0
2012-12-05,14.606,14.799,14.44,14.551,21977,0
2012-12-06,14.654,14.765,14.448,14.686,32999,0
2012-12-07,14.765,14.765,14.495,14.694,39181,0
2012-12-10,14.678,14.686,14.535,14.606,21505,0
2012-12-11,14.813,15.067,14.535,14.813,52195,0
2012-12-12,14.885,15.076,14.591,14.71,67521,0
2012-12-13,14.806,14.836,14.535,14.575,27100,0
2012-12-14,14.575,14.654,14.138,14.257,41724,0
2012-12-17,14.591,15.314,14.527,15.076,124655,0
2012-12-18,14.702,15.211,14.507,15.132,71931,0
2012-12-19,14.948,15.187,14.694,15.107,41982,0
2012-12-20,15.091,15.211,14.813,15.211,21164,0
2012-12-21,15.082,15.082,14.542,14.741,116738,0
2012-12-24,14.813,15.123,14.623,14.813,23223,0
2012-12-26,14.909,14.916,14.33,14.33,30691,0
2012-12-27,14.345,14.686,14.345,14.686,23325,0
2012-12-28,14.44,14.559,13.663,13.916,70983,0
2012-12-31,13.916,14.568,13.901,14.44,59116,0
2013-01-02,14.813,15.091,14.728,15.067,84211,0
2013-01-03,15.132,15.17,14.741,15.076,54330,0
2013-01-04,15.218,15.251,14.813,14.996,27079,0
2013-01-07,16.125,16.125,15.004,15.123,37575,0
2013-01-08,15.417,15.417,15.052,15.082,30047,0
2013-01-09,15.202,15.385,15.021,15.091,25161,0
2013-01-10,15.194,15.29,14.931,15.067,52039,0
2013-01-11,15.139,15.543,15.021,15.489,80291,0
2013-01-14,15.631,16.036,15.489,15.917,73319,0
2013-01-15,16.036,16.036,15.567,15.805,88578,0
2013-01-16,15.83,15.917,15.68,15.847,54803,0
2013-01-17,15.909,15.962,15.585,15.67,34915,0
2013-01-18,15.766,15.885,15.67,15.854,37463,0
2013-01-22,15.965,15.965,15.283,15.656,54952,0
2013-01-23,16.036,16.036,15.251,15.266,63424,0
2013-01-24,15.337,15.592,15.274,15.561,31320,0
2013-01-25,15.536,15.901,15.409,15.75,66260,0
2013-01-28,15.695,16.036,15.52,16.028,50973,0
2013-01-29,16.028,16.251,15.765,16.21,33690,0
2013-01-30,16.052,16.449,16.044,16.22,73563,0
2013-01-31,16.028,16.036,14.138,14.639,214383,0
2013-02-01,14.694,15.274,14.694,15.107,61674,0
2013-02-04,15.012,15.067,14.616,14.813,62963,0
2013-02-05,14.931,15.361,14.894,15.211,82209,0
2013-02-06,15.123,15.815,14.925,15.766,49615,0
2013-02-07,15.481,15.67,15.329,15.505,34999,0
2013-02-08,15.528,15.528,14.853,14.941,48562,0
2013-02-11,14.973,15.226,14.71,15.218,51495,0
2013-02-12,15.251,15.489,15.134,15.409,17244,0
2013-02-13,15.44,15.481,15.346,15.433,63294,0
2013-02-14,15.409,15.585,15.226,15.361,29453,0
2013-02-15,15.393,15.495,14.909,15.059,39077,0
2013-02-19,15.059,15.18,14.925,15.18,37286,0
2013-02-20,15.17,15.235,15.052,15.052,54563,0
2013-02-21,14.909,15.052,14.616,14.955,61422,0
2013-02-22,15.059,15.202,14.734,15.194,19587,0
2013-02-25,15.18,15.284,14.559,14.797,54935,0
2013-02-26,14.894,14.925,14.702,14.845,31150,0
2013-02-27,14.894,14.931,14.734,14.853,49011,0
2013-02-28,14.877,15.17,14.853,15.139,24977,0
2013-03-01,15.099,15.259,14.662,15.18,47351,0
2013-03-04,15.147,15.202,14.926,15.17,28844,0
2013-03-05,15.251,15.251,15.091,15.17,33231,0
2013-03-06,15.29,15.409,14.99,15.401,14504,0
2013-03-07,15.409,15.464,15.076,15.433,11857,0
2013-03-08,15.646,15.805,14.781,15.076,59808,0
2013-03-11,15.091,15.656,15.091,15.417,35298,0
2013-03-12,15.401,15.703,15.401,15.543,22852,0
2013-03-13,15.615,15.989,15.615,15.687,41170,0
2013-03-14,15.766,16.012,15.543,15.838,31227,0
2013-03-15,15.847,15.847,15.314,15.561,90600,0
2013-03-18,15.346,15.561,15.266,15.386,35468,0
2013-03-19,15.481,15.885,15.346,15.75,17318,0
2013-03-20,15.847,15.877,15.695,15.877,13568,0
2013-03-21,15.822,15.854,15.409,15.409,10008,0
2013-03-22,15.376,15.805,15.321,15.72,52294,0
2013-03-25,15.681,15.877,15.627,15.815,18201,0
2013-03-26,15.885,16.028,15.576,15.862,43135,0
2013-03-27,15.727,16.338,15.727,15.973,39254,0
2013-03-28,16.044,16.092,15.862,15.87,32709,0
2013-04-01,16.069,16.069,15.758,15.815,17077,0
2013-04-02,15.893,16.005,15.298,15.425,21722,0
2013-04-03,15.695,15.695,15.123,15.17,51560,0
2013-04-04,15.004,15.266,14.958,15.266,33470,0
2013-04-05,15.18,15.433,15.052,15.321,10821,0
2013-04-08,15.353,15.567,15.17,15.472,11762,0
2013-04-09,15.472,16.258,15.013,15.94,75583,0
2013-04-10,16.125,16.573,16.116,16.489,65208,0
2013-04-11,16.489,16.719,16.489,16.681,23322,0
2013-04-12,16.711,16.751,16.125,16.22,40582,0
2013-04-15,16.116,16.22,15.838,15.862,44049,0
2013-04-16,16.092,16.505,16.005,16.402,20193,0
2013-04-17,16.227,16.601,15.815,15.815,29620,0
2013-04-18,15.885,16.394,15.805,16.187,26111,0
2013-04-19,16.22,16.561,16.187,16.402,35134,0
2013-04-22,16.441,16.648,16.084,16.251,45145,0
2013-04-23,16.473,16.473,16.142,16.363,19967,0
2013-04-24,16.282,16.632,16.276,16.434,18675,0
2013-04-25,16.671,16.742,16.482,16.537,23677,0
2013-04-26,16.482,16.681,16.482,16.608,35425,0
2013-04-29,16.681,16.737,16.561,16.585,51208,0
2013-04-30,16.608,16.751,16.482,16.665,33631,0
2013-05-01,16.441,16.767,15.854,15.854,71321,0
2013-05-02,15.862,15.934,15.445,15.457,63752,0
2013-05-03,15.805,16.665,15.656,15.893,41580,0
2013-05-06,15.94,16.052,15.743,15.766,29491,0
2013-05-07,15.791,15.989,15.775,15.87,36128,0
2013-05-08,15.847,15.877,15.734,15.854,40244,0
2013-05-09,15.893,15.893,15.576,15.608,57948,0
2013-05-10,15.608,15.695,15.495,15.512,32129,0
2013-05-13,15.512,15.68,15.512,15.615,16233,0
2013-05-14,15.585,15.656,15.567,15.623,26346,0
2013-05-15,15.623,15.775,15.623,15.766,81640,0
2013-05-16,15.766,15.847,15.608,15.703,31327,0
2013-05-17,15.766,15.94,15.711,15.805,21928,0
2013-05-20,15.68,15.695,15.52,15.576,12348,0
2013-05-21,15.576,15.68,15.52,15.567,12605,0
2013-05-22,15.489,15.567,15.489,15.528,31479,0
2013-05-23,15.409,15.75,15.29,15.743,25145,0
2013-05-24,15.64,15.68,15.489,15.567,7852,0
2013-05-28,15.791,16.036,15.417,15.608,28055,0
2013-05-29,15.528,15.592,15.294,15.489,23978,0
2013-05-30,15.536,15.615,15.472,15.536,14841,0
2013-05-31,15.386,15.646,15.37,15.386,18816,0
2013-06-03,15.417,15.885,15.393,15.782,48088,0
2013-06-04,15.815,15.885,15.68,15.766,23729,0
2013-06-05,15.743,15.838,15.528,15.536,34580,0
2013-06-06,15.592,15.68,15.346,15.656,21355,0
2013-06-07,15.687,15.687,15.512,15.631,12422,0
2013-06-10,15.68,15.87,15.433,15.87,114121,0
2013-06-11,15.64,15.822,15.501,15.663,25607,0
2013-06-12,15.695,15.711,15.505,15.656,7372,0
2013-06-13,15.615,15.68,15.489,15.68,11315,0
2013-06-14,15.608,15.695,15.495,15.576,18128,0
2013-06-17,15.758,16.044,15.646,15.997,20019,0
2013-06-18,16.005,16.044,15.727,15.805,23300,0
2013-06-19,15.805,15.805,15.585,15.646,11003,0
2013-06-20,15.393,15.608,15.274,15.561,32767,0
2013-06-21,15.615,15.695,15.457,15.52,36915,0
2013-06-24,15.409,15.623,15.132,15.52,24249,0
2013-06-25,15.68,15.68,15.417,15.615,20491,0
2013-06-26,15.663,15.838,15.274,15.353,32198,0
2013-06-27,15.457,15.885,15.4,15.775,29535,0
2013-06-28,15.758,16.036,15.608,16.012,112066,0
2013-07-01,15.94,16.473,15.94,16.363,36463,0
2013-07-02,15.965,16.253,15.528,15.981,33964,0
2013-07-03,15.901,16.608,15.901,16.505,23248,0
2013-07-05,16.681,16.681,16.298,16.632,17252,0
2013-07-08,16.656,16.816,16.537,16.624,50973,0
2013-07-09,16.76,16.784,16.482,16.585,23211,0
2013-07-10,16.592,16.592,16.21,16.282,25382,0
2013-07-11,16.363,16.529,16.22,16.322,53067,0
2013-07-12,16.276,16.576,16.172,16.307,42720,0
2013-07-15,16.394,16.665,16.251,16.314,32986,0
2013-07-16,16.22,16.711,16.107,16.458,69736,0
2013-07-17,16.568,17.037,16.465,16.497,56700,0
2013-07-18,16.521,16.839,16.505,16.616,50479,0
2013-07-19,16.568,16.648,16.291,16.546,71838,0
2013-07-22,16.537,16.737,16.442,16.656,29005,0
2013-07-23,16.608,16.737,16.489,16.568,70966,0
2013-07-24,16.616,16.862,16.314,16.608,28198,0
2013-07-25,16.537,18.006,16.537,17.951,31682,0
2013-07-26,17.864,17.998,17.094,17.33,54406,0
2013-07-29,17.235,17.752,16.831,17.474,26743,0
2013-07-30,17.577,17.807,17.172,17.172,24009,0
2013-07-31,17.172,17.745,16.816,17.14,41627,0
2013-08-01,17.244,17.293,16.91,17.013,19485,0
2013-08-02,16.886,17.022,16.791,16.943,9695,0
2013-08-05,16.99,17.395,16.585,16.791,37232,0
2013-08-06,16.767,17.156,16.561,16.808,42077,0
2013-08-07,16.823,17.061,16.64,16.648,16480,0
2013-08-08,16.742,16.966,16.557,16.831,12658,0
2013-08-09,16.751,17.149,16.601,16.997,37349,0
2013-08-12,17.037,17.53,17.037,17.457,20272,0
2013-08-13,17.466,17.672,17.33,17.586,35638,0
2013-08-14,17.641,17.761,17.538,17.593,26740,0
2013-08-15,17.474,17.554,16.688,16.727,31171,0
2013-08-16,16.624,16.681,16.434,16.458,46141,0
2013-08-19,16.521,16.775,16.291,16.37,14692,0
2013-08-20,16.363,16.91,16.363,16.671,20130,0
2013-08-21,16.576,16.974,16.576,16.711,17730,0
2013-08-22,17.022,17.593,16.895,17.403,15483,0
2013-08-23,17.705,20.881,17.569,17.657,59842,0
2013-08-26,17.729,17.951,16.831,16.91,27484,0
2013-08-27,16.681,16.878,16.58,16.665,44687,0
2013-08-28,16.719,16.895,16.568,16.719,50257,0
2013-08-29,16.681,17.188,16.592,17.188,19154,0
2013-08-30,17.228,17.276,17.085,17.196,27544,0
2013-09-03,17.426,17.998,17.41,17.84,42020,0
2013-09-04,17.832,18.054,17.664,17.887,10513,0
2013-09-05,18.054,18.054,17.87,17.917,10987,0
2013-09-06,18.015,18.015,17.1,17.244,56974,0
2013-09-09,17.268,17.491,16.91,17.451,42532,0
2013-09-10,17.895,17.895,17.491,17.736,25632,0
2013-09-11,17.705,17.823,17.672,17.745,8134,0
2013-09-12,17.745,17.777,17.419,17.657,42749,0
2013-09-13,17.681,17.815,17.434,17.634,35066,0
2013-09-16,17.84,17.887,17.634,17.823,15451,0
2013-09-17,17.856,18.3,17.688,18.141,35078,0
2013-09-18,17.913,18.967,17.913,18.896,38676,0
2013-09-19,18.911,19.031,18.547,18.547,30543,0
2013-09-20,18.547,18.666,18.388,18.571,67757,0
2013-09-23,18.571,18.722,18.42,18.722,19048,0
2013-09-24,18.875,19.039,18.548,18.927,9513,0
2013-09-25,18.983,19.039,18.65,18.673,14480,0
2013-09-26,18.673,19.253,18.491,18.864,15737,0
2013-09-27,18.722,19,18.682,18.761,12465,0
2013-09-30,18.547,18.92,18.26,18.42,43939,0
2013-10-01,18.475,18.602,18.205,18.579,23193,0
2013-10-02,18.618,18.626,18.109,18.222,22059,0
2013-10-03,18.252,18.452,17.917,17.926,15467,0
2013-10-04,17.88,17.951,17.554,17.721,9489,0
2013-10-07,17.53,17.681,17.212,17.22,18028,0
2013-10-08,17.276,17.815,16.87,16.886,43059,0
2013-10-09,16.99,17.165,16.737,16.791,13850,0
2013-10-10,17.013,17.752,16.737,17.657,21025,0
2013-10-11,17.569,18.039,17.491,17.983,19262,0
2013-10-14,18.006,18.118,17.745,18.021,22158,0
2013-10-15,17.926,18.236,17.736,17.791,16619,0
2013-10-16,17.847,18.133,17.847,17.998,10576,0
2013-10-17,17.998,18.706,17.998,18.475,15359,0
2013-10-18,18.641,18.753,18.293,18.458,26625,0
2013-10-21,18.388,18.626,18.269,18.475,23669,0
2013-10-22,19.149,19.221,18.538,18.887,25121,0
2013-10-23,18.858,19.332,18.482,19.063,15990,0
2013-10-24,19.206,19.46,18.911,19.411,9484,0
2013-10-25,19.468,19.578,19.135,19.388,36512,0
2013-10-28,19.27,19.444,19.27,19.355,35378,0
2013-10-29,19.262,19.547,18.458,19.102,15612,0
2013-10-30,19.46,19.547,19.102,19.141,95557,0
2013-10-31,19.237,19.627,19.141,19.524,81939,0
2013-11-01,19.444,19.747,19.388,19.602,72015,0
2013-11-04,19.754,20.056,19.698,19.785,67736,0
2013-11-05,19.778,20.016,19.742,19.832,49728,0
2013-11-06,19.872,20.008,19.625,19.747,29855,0
2013-11-07,19.778,19.778,19.365,19.405,20949,0
2013-11-08,19.388,20.254,19.388,19.929,75037,0
2013-11-11,19.937,19.976,19.634,19.705,25181,0
2013-11-12,19.698,20.301,19.698,20.183,19156,0
2013-11-13,20,20.175,19.713,20.111,44946,0
2013-11-14,20.175,20.54,20.103,20.381,20993,0
2013-11-15,20.381,20.452,20.111,20.245,29714,0
2013-11-18,20.372,20.603,20.175,20.254,108149,0
2013-11-19,20.356,20.854,20.153,20.279,53559,0
2013-11-20,20.254,20.254,19.943,20.043,17842,0
2013-11-21,20.043,20.845,19.975,20.82,41592,0
2013-11-22,20.81,20.946,20.659,20.845,24528,0
2013-11-25,20.879,20.887,20.506,20.584,28438,0
2013-11-26,20.491,20.718,20.371,20.675,51308,0
2013-11-27,20.6,21.512,20.6,21.368,91241,0
2013-11-29,21.588,21.917,21.453,21.512,62697,0
2013-12-02,21.655,21.942,21.554,21.579,60550,0
2013-12-03,21.663,21.799,21.528,21.68,42184,0
2013-12-04,21.655,21.858,21.393,21.629,38240,0
2013-12-05,21.604,21.689,20.701,20.929,41250,0
2013-12-06,21.064,21.234,20.752,20.871,39340,0
2013-12-09,20.955,21.023,20.541,20.642,24528,0
2013-12-10,20.524,20.541,20.069,20.136,45028,0
2013-12-11,20.17,20.263,20.001,20.187,35548,0
2013-12-12,20.17,20.55,20.11,20.524,32349,0
2013-12-13,20.371,20.524,20.279,20.431,31993,0
2013-12-16,20.506,20.71,20.34,20.491,38392,0
2013-12-17,20.406,20.536,20.254,20.356,20669,0
2013-12-18,20.474,20.625,20.237,20.567,21767,0
2013-12-19,20.516,21.638,20.44,21.039,40644,0
2013-12-20,21.141,21.815,21.097,21.453,93141,0
2013-12-23,21.519,21.934,21.487,21.579,31521,0
2013-12-24,21.563,21.563,21.208,21.208,13442,0
2013-12-26,21.258,21.512,21.132,21.376,19314,0
2013-12-27,21.461,21.655,21.013,21.123,17180,0
2013-12-30,21.148,21.148,20.879,20.98,8813,0
2013-12-31,21.039,21.039,20.701,20.828,20077,0
2014-01-02,20.65,20.65,20.212,20.27,23527,0
2014-01-03,20.289,20.532,20.204,20.212,40681,0
2014-01-06,20.161,20.195,19.41,19.444,52374,0
2014-01-07,19.47,20.17,19.47,19.909,29623,0
2014-01-08,19.823,19.858,19.41,19.578,19906,0
2014-01-09,19.713,19.713,19.005,19.064,31163,0
2014-01-10,19.115,19.385,19.022,19.173,26542,0
2014-01-13,19.157,19.562,19.157,19.562,42540,0
2014-01-14,19.578,19.647,19.376,19.512,33297,0
2014-01-15,19.512,20.153,19.512,19.858,29609,0
2014-01-16,19.799,19.959,19.673,19.874,40170,0
2014-01-17,19.849,19.951,19.704,19.815,38511,0
2014-01-21,19.79,19.959,19.756,19.9,16943,0
2014-01-22,19.866,20.161,19.673,19.891,12679,0
2014-01-23,19.756,19.951,19.622,19.748,23539,0
2014-01-24,19.629,19.891,19.622,19.655,21447,0
2014-01-27,19.68,19.774,19.394,19.402,21064,0
2014-01-28,19.402,19.562,19.157,19.426,57589,0
2014-01-29,19.191,19.595,19.097,19.242,31993,0
2014-01-30,19.005,20.604,18.989,20.229,77953,0
2014-01-31,19.917,20.38,19.47,19.538,56759,0
2014-02-03,19.545,20.263,18.414,18.742,109543,0
2014-02-04,18.625,18.862,18.449,18.735,56821,0
2014-02-05,18.532,18.904,18.187,18.372,64944,0
2014-02-06,18.481,18.768,18.339,18.364,58834,0
2014-02-07,18.346,18.651,18.228,18.499,33891,0
2014-02-10,18.414,18.481,18.153,18.423,18748,0
2014-02-11,18.38,18.617,17.975,18.069,44958,0
2014-02-12,18.026,18.499,17.891,18.346,52732,0
2014-02-13,18.211,19.622,18.211,18.862,103844,0
2014-02-14,19.402,19.402,18.828,18.862,53759,0
2014-02-18,18.862,19.612,18.862,19.25,44523,0
2014-02-19,19.25,19.385,18.921,18.997,26660,0
2014-02-20,19.107,19.385,18.6,19.25,20283,0
2014-02-21,19.385,19.562,19.25,19.326,37171,0
2014-02-24,19.191,19.487,19.123,19.426,56625,0
2014-02-25,19.224,19.822,19.224,19.655,38649,0
2014-02-26,19.444,20.005,19.411,19.832,34708,0
2014-02-27,19.874,20.06,19.815,19.925,36529,0
2014-02-28,20.035,20.592,19.975,20.465,75230,0
2014-03-03,20.365,20.55,19.935,19.959,31160,0
2014-03-04,19.942,20.423,19.942,20.119,49490,0
2014-03-05,20.001,20.001,19.545,19.723,45420,0
2014-03-06,19.84,19.942,19.444,19.528,27185,0
2014-03-07,19.444,19.891,19.444,19.47,39825,0
2014-03-10,19.52,19.647,19.301,19.622,22423,0
2014-03-11,19.688,19.688,19.132,19.157,18083,0
2014-03-12,19.157,19.283,19.022,19.208,23199,0
2014-03-13,19.081,19.199,18.607,18.718,23499,0
2014-03-14,18.718,19.005,18.718,18.946,11765,0
2014-03-17,19.148,19.25,18.742,18.786,36112,0
2014-03-18,18.742,19.141,18.592,19.141,15237,0
2014-03-19,19.173,19.173,18.921,18.938,11844,0
2014-03-20,18.997,19.292,18.567,18.836,57288,0
2014-03-21,19.107,19.107,18.568,18.676,40186,0
2014-03-24,18.532,18.777,18.211,18.71,49181,0
2014-03-25,18.71,19.815,18.71,19.538,25200,0
2014-03-26,19.629,19.629,19.013,19.022,37563,0
2014-03-27,19.097,19.41,18.752,19.199,74370,0
2014-03-28,19.039,19.959,18.803,18.997,47106,0
2014-03-31,19.022,19.663,18.928,19.426,42865,0
2014-04-01,19.647,19.647,19.419,19.612,27645,0
2014-04-02,19.68,19.9,19.655,19.748,21190,0
2014-04-03,19.917,19.967,19.588,19.713,33930,0
2014-04-04,19.84,19.874,19.03,19.275,29562,0
2014-04-07,19.148,19.394,19.005,19.115,28594,0
2014-04-08,19.275,19.688,19.224,19.452,90405,0
2014-04-09,19.47,19.622,19.41,19.435,16273,0
2014-04-10,19.41,19.503,19.226,19.283,33951,0
2014-04-11,19.41,19.663,19.039,19.588,41255,0
2014-04-14,19.713,19.874,19.578,19.697,21789,0
2014-04-15,19.832,19.917,19.292,19.452,40805,0
2014-04-16,19.503,19.545,19.258,19.528,37489,0
2014-04-17,19.426,19.849,19.41,19.748,30540,0
2014-04-21,19.68,19.688,19.545,19.647,8402,0
2014-04-22,19.647,19.935,19.638,19.764,10267,0
2014-04-23,19.823,19.849,19.622,19.638,16428,0
2014-04-24,19.622,19.723,19.52,19.697,22239,0
2014-04-25,19.713,19.713,19.258,19.283,31110,0
2014-04-28,19.258,19.292,18.997,19.123,20406,0
2014-04-29,19.258,19.764,19.132,19.419,33515,0
2014-04-30,19.435,20.026,19.41,19.452,35017,0
2014-05-01,19.704,21.444,19.704,20.254,129885,0
2014-05-02,20.204,20.204,20.043,20.119,69468,0
2014-05-05,20.204,20.44,19.832,20.34,42819,0
2014-05-06,20.346,20.609,20.254,20.55,37770,0
2014-05-07,20.557,20.609,20.423,20.532,56269,0
2014-05-08,20.465,20.744,20.465,20.668,29658,0
2014-05-09,20.499,21.097,20.499,21.013,24783,0
2014-05-12,21.097,21.689,21.097,21.663,30857,0
2014-05-13,21.73,21.892,21.612,21.773,56751,0
2014-05-14,21.815,22.085,21.528,21.917,86584,0
2014-05-15,21.723,21.9,21.604,21.714,40969,0
2014-05-16,21.663,21.857,21.512,21.706,37447,0
2014-05-19,21.706,22.979,21.706,22.861,60780,0
2014-05-20,22.827,23.208,22.043,22.17,151384,0
2014-05-21,22.059,22.11,21.352,21.554,62858,0
2014-05-22,21.503,21.519,21.158,21.241,39078,0
2014-05-23,21.359,21.672,21.182,21.663,34737,0
2014-05-27,21.73,22.11,21.663,21.85,34565,0
2014-05-28,21.942,21.942,21.643,21.697,17376,0
2014-05-29,21.672,21.917,21.541,21.672,19008,0
2014-05-30,21.697,21.815,21.519,21.689,39514,0
2014-06-02,21.595,21.672,21.318,21.512,21577,0
2014-06-03,21.493,21.493,21.19,21.225,13581,0
2014-06-04,21.182,21.444,21.097,21.437,28697,0
2014-06-05,21.376,21.815,20.592,21.747,32284,0
2014-06-06,21.858,21.934,21.579,21.917,27534,0
2014-06-09,21.942,22.212,21.925,22.178,33832,0
2014-06-10,22.186,22.321,22.11,22.271,20263,0
2014-06-11,22.238,22.321,22.136,22.288,28678,0
2014-06-12,22.313,22.381,22.129,22.255,20966,0
2014-06-13,22.305,22.423,22.186,22.381,27779,0
2014-06-16,22.356,22.448,22.229,22.363,34338,0
2014-06-17,22.423,22.787,22.413,22.736,44203,0
2014-06-18,22.761,22.988,22.508,22.82,88587,0
2014-06-19,22.642,22.979,22.313,22.439,34319,0
2014-06-20,22.363,22.71,22.352,22.533,51381,0
2014-06-23,22.439,22.798,22.144,22.279,25440,0
2014-06-24,22.339,22.492,22.136,22.17,23341,0
2014-06-25,22.026,22.183,21.554,21.714,44394,0
2014-06-26,21.73,22.279,21.595,22.246,23901,0
2014-06-27,22.078,22.381,21.411,22.246,56629,0
2014-06-30,22.381,22.448,22.009,22.339,24830,0
2014-07-01,22.321,23.165,22.284,22.947,42107,0
2014-07-02,23.03,23.335,22.954,22.988,38511,0
2014-07-03,23.115,23.327,23.115,23.327,12541,0
2014-07-07,23.308,23.532,23.069,23.36,32435,0
2014-07-08,23.276,23.368,22.787,22.997,20990,0
2014-07-09,23.04,23.267,22.795,22.845,25138,0
2014-07-10,22.566,22.905,22.373,22.811,20547,0
2014-07-11,22.811,23.175,22.601,23.047,14172,0
2014-07-14,23.25,23.478,22.811,22.954,19814,0
2014-07-15,22.887,23.081,22.39,22.625,31212,0
2014-07-16,22.777,22.988,22.533,22.845,28440,0
2014-07-17,22.787,22.807,22.111,22.229,23056,0
2014-07-18,22.153,22.676,21.985,22.651,24782,0
2014-07-21,22.66,22.66,22.204,22.263,11414,0
2014-07-22,22.204,22.453,22.072,22.431,51282,0
2014-07-23,22.49,22.617,22.321,22.474,29353,0
2014-07-24,22.448,22.566,22.144,22.413,27171,0
2014-07-25,22.363,22.431,22.153,22.373,35341,0
2014-07-28,22.363,22.541,22.321,22.363,15458,0
2014-07-29,22.49,22.651,22.246,22.464,16336,0
2014-07-30,22.575,22.685,22.407,22.549,22368,0
2014-07-31,22.533,22.584,22.022,22.321,48138,0
2014-08-01,22.255,22.255,21.318,21.402,35699,0
2014-08-04,21.368,22.186,21.368,21.942,60628,0
2014-08-05,21.942,22.069,21.519,21.714,17746,0
2014-08-06,21.49,21.71,21.49,21.581,14500,0
2014-08-07,21.672,21.841,21.563,21.604,5994,0
2014-08-08,21.579,21.858,21.528,21.832,12508,0
2014-08-11,21.799,22.204,21.73,22.094,14233,0
2014-08-12,22.195,22.195,21.951,21.968,6881,0
2014-08-13,22.026,22.962,22.026,22.836,19940,0
2014-08-14,22.82,23.175,22.777,23.073,12604,0
2014-08-15,23.343,23.681,23.343,23.613,35286,0
2014-08-18,23.908,24.459,23.874,24.373,50810,0
2014-08-19,24.625,24.669,23.79,23.993,26316,0
2014-08-20,24.669,25.107,24.137,24.955,59038,0
2014-08-21,25.081,25.081,24.499,25.005,32628,0
2014-08-22,24.996,25.528,24.895,25.521,67600,0
2014-08-25,25.748,26.498,25.713,26.356,61334,0
2014-08-26,26.356,26.515,26.263,26.458,45828,0
2014-08-27,26.448,26.575,26.043,26.363,40209,0
2014-08-28,26.238,26.34,25.538,25.841,36031,0
2014-08-29,26.158,26.158,25.605,25.959,24580,0
2014-09-02,26.153,27.006,26.113,26.905,49627,0
2014-09-03,26.896,27.124,26.888,26.921,26497,0
2014-09-04,27.006,27.42,27.006,27.006,10980,0
2014-09-05,26.972,27.067,26.676,26.855,13077,0
2014-09-08,26.836,26.905,26.633,26.855,29213,0
2014-09-09,26.888,27.124,26.829,26.871,21172,0
2014-09-10,26.912,27.42,26.855,27.292,13767,0
2014-09-11,27.351,27.622,27.234,27.445,36307,0
2014-09-12,27.452,27.723,27.36,27.63,42504,0
2014-09-15,27.791,27.799,27.266,27.342,42236,0
2014-09-16,27.351,27.477,26.98,27.14,23781,0
2014-09-17,27.301,27.301,26.888,26.989,30385,0
2014-09-18,27.14,27.241,26.929,27.165,10171,0
2014-09-19,27.225,27.241,26.263,26.549,34916,0
2014-09-22,26.532,26.668,26.204,26.389,20474,0
2014-09-23,26.322,27.427,26.322,27.09,37633,0
2014-09-24,27.115,27.596,27.115,27.437,30118,0
2014-09-25,27.538,27.538,26.963,27.334,28454,0
2014-09-26,27.386,27.605,27.301,27.437,23156,0
2014-09-29,27.209,27.724,27.209,27.512,44251,0
2014-09-30,27.546,27.673,27.209,27.31,34519,0
2014-10-01,27.317,27.317,26.515,26.728,38280,0
2014-10-02,26.618,26.71,26.48,26.633,80902,0
2014-10-03,27.368,27.427,26.855,27.342,32820,0
2014-10-06,27.317,27.427,26.905,27.182,29166,0
2014-10-07,27.115,27.42,27.056,27.107,23938,0
2014-10-08,27.064,27.73,27.064,27.63,51759,0
2014-10-09,27.52,27.748,27.014,27.158,26853,0
2014-10-10,27.023,28.01,27.023,27.638,56785,0
2014-10-13,27.596,29.132,27.596,28.854,77769,0
2014-10-14,29.165,30.667,28.862,30.381,184248,0
2014-10-15,30.228,30.685,29.942,30.28,69753,0
2014-10-16,30.086,30.508,29.376,29.63,47892,0
2014-10-17,30.043,30.121,29.394,29.479,43930,0
2014-10-20,29.368,29.993,29.005,29.494,69918,0
2014-10-21,29.614,30.363,29.504,29.816,50361,0
2014-10-22,29.791,29.858,29.18,29.461,51495,0
2014-10-23,29.681,30.373,29.479,29.757,38478,0
2014-10-24,28.104,28.279,25.765,28.01,153340,0
2014-10-27,28.078,29.368,28.078,29.175,67360,0
2014-10-28,29.504,30.563,29.065,30.508,155009,0
2014-10-29,30.794,31.04,30.558,30.651,48062,0
2014-10-30,30.617,30.735,30.407,30.677,48327,0
2014-10-31,31.275,31.524,30.905,31.351,58686,0
2014-11-03,31.344,31.36,30.922,31.056,43093,0
2014-11-04,30.973,31.23,30.973,31.065,68309,0
2014-11-05,31.3,31.369,30.862,31.108,73324,0
2014-11-06,31.108,31.275,30.895,31.148,49735,0
2014-11-07,31.098,31.098,30.465,30.829,75773,0
2014-11-10,31.03,31.209,30.508,31.165,36890,0
2014-11-11,31.098,31.369,30.752,31.065,52491,0
2014-11-12,31.065,31.318,30.732,31.225,56644,0
2014-11-13,31.225,31.427,30.98,31.25,46667,0
2014-11-14,31.259,32.356,31.25,31.992,100394,0
2014-11-17,32.128,32.842,31.9,32.322,62758,0
2014-11-18,32.475,33.267,32.322,33.039,65770,0
2014-11-19,33.293,33.495,32.963,33.276,56837,0
2014-11-20,33.234,33.513,32.82,32.938,41205,0
2014-11-21,33.487,33.487,32.609,32.803,32159,0
2014-11-24,32.912,33.385,32.811,33.259,92308,0
2014-11-25,33.377,33.866,33.284,33.69,117546,0
2014-11-26,33.9,35.377,33.69,35.318,82247,0
2014-11-28,35.318,35.859,34.973,35.293,92970,0
2014-12-01,35.276,36.203,34.05,35.74,106937,0
2014-12-02,35.774,36.817,35.774,36.781,60738,0
2014-12-03,36.754,37.722,36.3,37.622,82363,0
2014-12-04,37.735,38.444,35.731,37.875,84998,0
2014-12-05,38.076,38.733,37.648,38.016,75137,0
2014-12-08,38.042,38.374,37.385,37.945,71256,0
2014-12-09,37.359,38.89,37.359,38.751,72888,0
2014-12-10,38.689,38.925,38.251,38.584,39064,0
2014-12-11,38.742,40.264,38.671,39.354,108961,0
2014-12-12,38.978,39.739,38.479,38.645,62990,0
2014-12-15,38.636,39.294,38.129,38.899,50518,0
2014-12-16,38.969,39.381,38.899,38.988,57450,0
2014-12-17,39.258,39.981,38.856,39.712,79803,0
2014-12-18,40.036,41.044,39.617,40.973,76033,0
2014-12-19,40.878,42.007,39.67,40.134,154957,0
2014-12-22,40.002,41.314,40.002,41.176,78003,0
2014-12-23,41.788,41.841,41.176,41.402,38682,0
2014-12-24,41.578,41.972,41.49,41.936,28824,0
2014-12-26,41.972,42.523,41.193,41.683,53094,0
2014-12-29,41.28,42.007,40.725,41.62,50091,0
2014-12-30,41.709,42.593,41.359,41.7,48673,0
2014-12-31,41.569,41.98,39.565,39.828,161565,0
2015-01-02,39.643,39.722,34.593,35.967,275477,0
2015-01-05,35.889,37.542,35.836,37.377,130140,0
2015-01-06,37.359,38.05,37.14,37.377,73029,0
2015-01-07,37.472,38.2,37.298,37.419,103353,0
2015-01-08,37.499,38.119,37.377,37.77,107354,0
2015-01-09,37.875,38.208,37.446,37.788,115686,0
2015-01-12,37.788,37.858,35.81,36.439,89078,0
2015-01-13,36.05,37.025,36.05,36.702,92899,0
2015-01-14,36.613,36.64,36.1,36.291,114491,0
2015-01-15,36.693,36.79,35.859,36.3,103692,0
2015-01-16,36.238,37.393,35.836,37.341,77164,0
2015-01-20,37.271,38.461,37.13,38.251,83132,0
2015-01-21,38.783,38.783,37.419,38.234,58343,0
2015-01-22,38.111,38.584,36.632,37.008,95496,0
2015-01-23,37.122,37.122,33.247,34.103,286941,0
2015-01-26,33.709,34.076,31.757,32.869,157817,0
2015-01-27,32.851,33.174,31.047,32.824,171912,0
2015-01-28,32.605,33.06,32.142,32.413,128202,0
2015-01-29,32.413,32.413,30.461,31.932,295117,0
2015-01-30,31.625,32.676,31.258,31.923,114292,0
2015-02-02,31.477,31.948,30.733,31.862,116450,0
2015-02-03,31.617,33.21,31.617,33.14,100738,0
2015-02-04,32.911,33.778,32.535,33.042,82748,0
2015-02-05,33.263,33.263,31.722,32.518,72747,0
2015-02-06,32.466,32.684,31.914,32.43,81578,0
2015-02-09,31.775,32.781,31.775,32.64,84050,0
2015-02-10,32.746,33.42,32.588,33.384,55904,0
2015-02-11,33.489,33.489,32.535,32.903,77294,0
2015-02-12,31.634,33.113,31.634,32.824,50768,0
2015-02-13,32.956,32.956,31.965,32.598,77366,0
2015-02-17,32.518,32.598,31.205,31.546,60386,0
2015-02-18,31.625,31.792,31.17,31.67,45924,0
2015-02-19,31.537,32.011,31.188,31.258,31343,0
2015-02-20,31.363,31.906,31.144,31.546,37410,0
2015-02-23,31.504,32.352,31.477,31.992,52002,0
2015-02-24,31.948,33.454,31.432,33.2,78650,0
2015-02-25,33.368,33.368,32.273,32.36,64486,0
2015-02-26,32.256,32.944,32.238,32.448,41487,0
2015-02-27,32.387,32.869,32.177,32.43,49515,0
2015-03-02,32.579,32.851,31.948,31.992,31760,0
2015-03-03,32.018,32.018,31.293,31.67,45013,0
2015-03-04,31.67,31.809,31.293,31.546,34844,0
2015-03-05,31.67,32.64,31.31,32.168,60435,0
2015-03-06,32.142,32.168,30.723,30.759,70603,0
2015-03-09,30.723,32.256,30.688,31.757,56894,0
2015-03-10,31.67,32.308,31.399,32.238,52438,0
2015-03-11,32.186,32.422,31.249,31.363,37016,0
2015-03-12,31.643,33.034,31.643,32.895,66604,0
2015-03-13,32.956,33.095,31.704,32.579,49924,0
2015-03-16,32.729,32.851,31.757,32.273,49697,0
2015-03-17,32.204,32.518,31.739,32.387,47525,0
2015-03-18,32.395,32.737,31.817,32.526,35074,0
2015-03-19,32.562,32.771,31.897,32.204,60893,0
2015-03-20,32.483,33.034,32.256,32.911,55636,0
2015-03-23,33.042,34.575,32.684,34.033,91853,0
2015-03-24,34.313,34.986,34.136,34.663,63063,0
2015-03-25,35.004,36.159,34.452,35.117,53353,0
2015-03-26,35.231,36.177,35.231,35.896,56322,0
2015-03-27,35.931,37.63,35.931,37.411,104419,0
2015-03-30,37.551,38.751,37.551,38.076,85112,0
2015-03-31,38.076,38.076,37.517,37.726,171023,0
2015-04-01,37.63,38.164,37.419,37.911,71060,0
2015-04-02,38.076,39.022,38.059,38.505,91853,0
2015-04-06,38.496,39.538,37.84,39.424,104190,0
2015-04-07,39.512,39.783,38.611,39.39,80360,0
2015-04-08,39.398,39.828,39.065,39.757,160170,0
2015-04-09,39.906,40.104,39.223,39.983,40799,0
2015-04-10,40.186,41,39.765,40.799,95965,0
2015-04-13,40.938,40.947,40.405,40.852,67861,0
2015-04-14,41.218,41.228,40.649,40.938,65691,0
2015-04-15,41.209,42.059,41.053,41.726,78962,0
2015-04-16,41.656,42.41,41.14,42.234,58021,0
2015-04-17,41.91,42.532,41.49,42.453,110474,0
2015-04-20,42.541,43.217,42.541,43.092,48491,0
2015-04-21,43.355,43.712,40.764,41.613,143616,0
2015-04-22,40.982,42.584,40.437,42.112,117927,0
2015-04-23,41.928,42.217,41.447,42.067,22963,0
2015-04-24,42.147,42.33,41.552,42.032,62490,0
2015-04-27,42.312,42.312,40.754,42.067,78943,0
2015-04-28,43.775,45.337,39.967,45.088,281118,0
2015-04-29,44.956,47.52,44.825,46.855,135608,0
2015-04-30,46.584,46.943,44.641,45.526,186218,0
2015-05-01,45.482,46.235,44.509,45.385,80199,0
2015-05-04,45.806,46.952,43.101,43.214,119499,0
2015-05-05,43.468,43.959,42.908,43.617,115615,0
2015-05-06,43.459,44.065,42.575,43.993,118349,0
2015-05-07,43.713,44.3,43.302,43.889,71986,0
2015-05-08,43.03,44.387,43.03,43.959,56209,0
2015-05-11,44.203,44.589,43.617,43.784,63519,0
2015-05-12,43.583,43.818,42.918,43.556,44085,0
2015-05-13,43.862,43.967,43.004,43.792,45697,0
2015-05-14,43.836,45.508,43.695,45.123,72431,0
2015-05-15,44.772,45.009,43.924,44.476,47394,0
2015-05-18,44.212,44.431,43.337,43.976,53118,0
2015-05-19,43.967,43.967,43.078,43.775,79568,0
2015-05-20,44.029,44.308,43.678,44.002,35074,0
2015-05-21,43.924,44.343,43.609,43.985,60893,0
2015-05-22,43.844,44.196,43.537,44.055,54723,0
2015-05-26,43.967,44.396,42.908,43.766,52664,0
2015-05-27,43.766,45.517,43.643,45.376,38157,0
2015-05-28,45.166,45.166,43.713,44.196,39400,0
2015-05-29,44.229,44.816,43.8,44.3,39642,0
2015-06-01,44.667,44.667,44.038,44.282,53821,0
2015-06-02,44.255,45.215,44.203,44.903,117517,0
2015-06-03,44.861,46.208,44.852,45.753,34501,0
2015-06-04,45.464,45.464,44.476,45.079,97335,0
2015-06-05,44.852,45.096,44.308,45.043,49582,0
2015-06-08,44.782,45.21,44.352,44.483,73916,0
2015-06-09,44.501,44.641,43.924,44.458,57473,0
2015-06-10,44.868,45.595,44.501,44.598,41091,0
2015-06-11,44.449,45.464,44.09,45.437,62752,0
2015-06-12,45.193,45.508,44.501,45.061,52323,0
2015-06-15,44.938,45.858,43.932,45.193,55523,0
2015-06-16,45.149,45.955,44.658,45.63,58608,0
2015-06-17,45.543,45.955,45.053,45.395,57351,0
2015-06-18,45.613,46.689,45.473,46.269,61463,0
2015-06-19,46.479,48.738,46.479,48.143,104190,0
2015-06-22,48.719,48.939,45.096,45.586,87396,0
2015-06-23,45.955,47.609,45.306,46.541,49809,0
2015-06-24,46.12,47.39,45.21,47.065,59978,0
2015-06-25,47.46,48.414,45.753,47.618,81114,0
2015-06-26,47.731,48.054,46.506,46.637,217293,0
2015-06-29,46.637,46.865,45.402,45.955,89110,0
2015-06-30,45.726,46.304,44.509,45.429,281170,0
2015-07-01,45.692,45.962,44.624,45.603,40900,0
2015-07-02,45.227,46.339,44.441,44.991,39642,0
2015-07-06,44.886,46.007,44.598,45.035,91853,0
2015-07-07,44.894,47.049,44.772,46.96,55295,0
2015-07-08,46.82,46.82,44.73,45.114,63063,0
2015-07-09,45.761,46.348,45.395,45.761,62264,0
2015-07-10,46.226,47.468,46.226,47.46,49697,0
2015-07-13,47.329,48.274,46.82,47.914,57807,0
2015-07-14,48.185,50.095,47.756,48.152,81225,0
2015-07-15,48.107,48.107,44.835,45.201,63934,0
2015-07-16,45.517,47.819,45.254,47.206,49240,0
2015-07-17,47.084,47.39,46.313,47.049,42156,0
2015-07-20,46.82,47.249,46.567,46.794,54037,0
2015-07-21,46.479,47.206,44.92,45.569,56436,0
2015-07-22,45.271,45.91,45.026,45.421,71175,0
2015-07-23,45.49,45.919,45.061,45.254,65462,0
2015-07-24,45.245,45.692,44.861,45.271,62149,0
2015-07-27,45.254,45.98,44.737,45.245,83854,0
2015-07-28,45.526,45.708,44.894,45.447,88082,0
2015-07-29,45.692,45.955,45.106,45.526,81342,0
2015-07-30,45.306,46.829,45.132,46.313,76315,0
2015-07-31,46.655,47.6,45.412,45.508,72774,0
2015-08-03,45.63,46.391,45.245,45.788,82278,0
2015-08-04,45.621,46.391,44.694,44.799,75173,0
2015-08-05,45.123,45.753,44.387,45.385,95851,0
2015-08-06,45.508,45.692,44.632,44.799,67230,0
2015-08-07,44.737,44.737,43.049,44.212,104190,0
2015-08-10,44.589,44.903,44.177,44.632,75515,0
2015-08-11,44.37,44.607,42.252,42.672,68571,0
2015-08-12,42.147,43.713,39.136,43.302,73688,0
2015-08-13,43.206,43.512,42.015,42.252,68203,0
2015-08-14,42.094,42.777,40.072,42.348,63976,0
2015-08-17,42.085,42.803,41.218,42.312,88654,0
2015-08-18,42.112,42.75,41.209,42.217,76658,0
2015-08-19,42.103,42.82,41.542,42.278,42956,0
2015-08-20,41.814,42.882,41.245,42.199,50952,0
2015-08-21,35.213,43.432,30.259,42.855,215922,0
2015-08-24,41.123,44.598,40.099,42.794,87303,0
2015-08-25,42.961,45.184,42.803,43.976,97450,0
2015-08-26,44.73,47.346,44.343,46.882,128638,0
2015-08-27,47.267,47.566,45.708,46.637,76086,0
2015-08-28,46.295,47.897,46.2,47.688,141777,0
2015-08-31,47.346,47.792,45.07,45.245,51524,0
2015-09-01,44.598,45.962,43.057,44.536,58721,0
2015-09-02,45.07,45.07,42.549,43.976,82485,0
2015-09-03,43.836,44.483,43.643,44.143,62149,0
2015-09-04,43.844,45.193,43.573,44.808,53924,0
2015-09-08,45.175,45.535,44.658,45.053,73574,0
2015-09-09,45.595,45.595,44.133,44.265,56551,0
2015-09-10,44.012,45.359,44.012,45.026,36755,0
2015-09-11,44.772,45.254,43.915,44.124,31303,0
2015-09-14,44.3,44.913,44.117,44.65,57807,0
2015-09-15,44.614,46.103,43.963,45.771,62647,0
2015-09-16,45.972,46.76,45.201,46.523,27990,0
2015-09-17,46.409,47.723,46.2,46.549,38242,0
2015-09-18,45.989,48.204,45.989,47.259,127840,0
2015-09-21,47.723,48.221,45.972,47.941,94023,0
2015-09-22,47.407,48.185,45.526,45.797,88312,0
2015-09-23,45.866,46.391,44.562,45.824,76871,0
2015-09-24,45.797,46.672,45.517,46.672,49643,0
2015-09-25,46.952,48.335,46.672,47.372,74830,0
2015-09-28,47.18,47.836,47.118,47.127,64266,0
2015-09-29,47.337,47.354,45.21,45.84,54152,0
2015-09-30,46.155,46.348,44.747,44.868,67976,0
2015-10-01,44.658,44.886,43.049,43.976,96536,0
2015-10-02,43.826,46.715,43.547,46.05,93110,0
2015-10-05,46.295,47.573,46.295,47.503,37925,0
2015-10-06,47.364,47.451,44.772,44.947,51524,0
2015-10-07,45.342,45.508,44.177,44.747,124299,0
2015-10-08,44.441,46.042,44.203,45.63,61007,0
2015-10-09,45.543,46.217,44.598,45.254,60093,0
2015-10-12,45.437,45.832,44.925,45.718,98650,0
2015-10-13,45.718,46.103,44.614,45.603,80542,0
2015-10-14,45.429,45.866,43.792,44.212,64891,0
2015-10-15,44.378,44.607,43.355,44.326,125554,0
2015-10-16,44.396,45.517,43.775,45.114,76771,0
2015-10-19,45.053,45.395,44.081,45.132,97133,0
2015-10-20,44.956,45.402,44.467,45.035,58721,0
2015-10-21,45.018,45.395,44.133,44.326,97223,0
2015-10-22,44.589,44.947,42.706,44.772,132524,0
2015-10-23,44.894,47.232,43.941,46.768,119615,0
2015-10-26,46.812,46.812,45.535,46.339,93338,0
2015-10-27,46.357,51.179,45.63,50.383,207697,0
2015-10-28,50.681,53.963,50.356,52.721,116302,0
2015-10-29,52.519,55.74,52.353,55.206,113330,0
2015-10-30,55.276,57.141,54.454,56.65,120413,0
2015-11-02,56.957,58.025,52.055,52.527,154732,0
2015-11-03,52.572,53.71,50.165,53.525,130468,0
2015-11-04,53.893,56.633,53.142,55.898,102231,0
2015-11-05,55.801,55.89,53.14,54.645,94366,0
2015-11-06,54.349,54.55,52.843,53.727,125097,0
2015-11-09,53.394,54.349,53.237,53.578,57333,0
2015-11-10,53.308,54.515,53.054,53.491,55065,0
2015-11-11,53.491,54.164,52.545,52.703,95965,0
2015-11-12,52.721,53.42,51.994,52.781,82485,0
2015-11-13,52.319,53.954,51.976,52.502,87053,0
2015-11-16,52.562,53.061,51.355,52.457,67632,0
2015-11-17,52.273,53.054,52.012,52.319,66262,0
2015-11-18,52.319,53.973,51.635,53.789,115502,0
2015-11-19,53.744,54.533,52.886,53.481,62149,0
2015-11-20,53.91,54.804,52.957,54.015,168281,0
2015-11-23,54.015,54.462,52.729,53.367,87626,0
2015-11-24,53.325,53.603,51.924,52.309,99963,0
2015-11-25,52.247,53.928,52.09,53.603,55866,0
2015-11-27,53.622,54.104,53.394,53.43,34501,0
2015-11-30,53.366,53.501,51.276,52.081,103318,0
2015-12-01,52.009,52.533,51.465,51.583,34666,0
2015-12-02,51.412,51.9,51.058,51.493,41737,0
2015-12-03,52.081,52.617,49.647,50.624,67600,0
2015-12-04,50.379,52.443,50.379,51.692,133486,0
2015-12-07,51.674,52.388,50.987,51.267,75251,0
2015-12-08,51.131,52.099,50.814,51.728,73615,0
2015-12-09,51.348,52.081,50.833,51.049,100556,0
2015-12-10,50.679,51.52,49.638,49.999,87295,0
2015-12-11,49.303,50.606,48.434,49.321,66853,0
2015-12-14,49.529,50.046,48.688,49.619,61540,0
2015-12-15,49.629,49.91,48.796,49.465,46962,0
2015-12-16,49.502,49.574,48.162,48.969,45195,0
2015-12-17,49.294,49.311,48.353,48.596,41327,0
2015-12-18,48.307,48.995,47.827,48.235,85416,0
2015-12-21,47.9,48.289,47.159,48.289,71936,0
2015-12-22,48.063,49.629,47.9,49.547,85090,0
2015-12-23,49.818,49.818,48.552,48.904,56135,0
2015-12-24,49.176,49.738,48.389,49.383,27350,0
2015-12-28,49.475,49.502,48.624,49.068,45286,0
2015-12-29,49.112,50.479,48.552,49.999,82013,0
2015-12-30,49.9,50.959,49.638,49.9,39456,0
2015-12-31,50.072,50.072,48.552,48.896,59720,0
2016-01-04,48.108,48.452,47.032,47.855,128651,0
2016-01-05,47.874,50.09,46.38,48.189,97839,0
2016-01-06,47.72,50.47,47.474,50.252,75157,0
2016-01-07,49.547,49.981,47.71,48.606,71733,0
2016-01-08,48.633,49.376,47.474,47.655,89280,0
2016-01-11,47.837,48.298,46.443,47.05,69014,0
2016-01-12,46.687,48.75,46.687,48.434,81840,0
2016-01-13,48.552,50.167,48.489,49.112,70338,0
2016-01-14,48.868,50.018,48.76,49.376,46398,0
2016-01-15,48.271,49.003,46.94,47.122,58222,0
2016-01-19,47.755,47.755,45.928,47.285,109175,0
2016-01-20,46.615,46.868,43.303,46.317,53044,0
2016-01-21,46.335,46.424,45.185,45.828,66716,0
2016-01-22,46.317,46.841,45.501,46.144,41585,0
2016-01-25,46.28,47.122,45.819,45.819,40018,0
2016-01-26,46.09,46.859,45.709,46.669,52511,0
2016-01-27,46.502,47.637,46.199,47.14,68165,0
2016-01-28,47.321,47.602,46.724,47.556,42287,0
2016-01-29,52.669,57.438,51.157,54.288,359348,0
2016-02-01,54.298,58.931,54.281,57.555,174265,0
2016-02-02,56.651,58.28,56.108,57.493,111915,0
2016-02-03,57.918,58.751,56.95,58.542,154318,0
2016-02-04,58.967,59.727,56.57,57.031,74105,0
2016-02-05,56.814,57.167,54.316,54.335,53175,0
2016-02-08,54.171,56.271,53.094,56.009,92879,0
2016-02-09,55.411,56.977,54.307,55.619,75734,0
2016-02-10,55.773,56.768,55.574,55.611,70589,0
2016-02-11,54.868,55.691,54.552,55.411,91619,0
2016-02-12,56.334,58.489,54.968,58.063,149810,0
2016-02-16,59.828,61.9,55.81,56.75,139047,0
2016-02-17,57.293,60.398,56.28,59.094,173870,0
2016-02-18,59.538,60.919,58.317,58.416,80717,0
2016-02-19,58.298,60.09,58.143,58.551,82531,0
2016-02-22,59.258,61.538,58.57,60.75,117622,0
2016-02-23,60.75,61.079,57.394,58.307,129608,0
2016-02-24,57.601,60.434,57.198,60.044,146309,0
2016-02-25,60.38,61.954,59.9,61.773,44433,0
2016-02-26,61.846,62.515,60.461,60.56,134487,0
2016-02-29,61.284,65.655,61.194,62.986,308246,0
2016-03-01,62.986,64.977,62.552,63.185,234112,0
2016-03-02,63.511,63.511,59.846,60.588,126752,0
2016-03-03,60.588,63.076,59.846,62.842,144736,0
2016-03-04,63.212,64.108,61.991,63.872,137762,0
2016-03-07,64.135,64.208,61.565,61.837,128030,0
2016-03-08,61.864,64.769,61.864,63.493,116237,0
2016-03-09,63.564,64.922,63.564,64.588,85734,0
2016-03-10,64.678,64.931,62.026,63.222,152043,0
2016-03-11,63.556,63.556,61.04,61.176,258792,0
2016-03-14,60.687,62.706,59.985,62,138238,0
2016-03-15,61.638,62.76,60.723,60.859,125091,0
2016-03-16,60.488,62.895,60.216,61.954,134916,0
2016-03-17,61.8,62.732,61.167,62.281,113709,0
2016-03-18,62.515,63.122,61.031,61.194,122920,0
2016-03-21,61.303,62.198,61.077,61.565,114069,0
2016-03-22,61.05,61.583,60.76,61.157,85959,0
2016-03-23,60.841,61.565,60.109,61.222,74840,0
2016-03-24,60.941,62.145,60.208,61.212,89745,0
2016-03-28,61.629,64.714,61.321,64.145,157600,0
2016-03-29,64.352,65.918,63.556,64.135,148498,0
2016-03-30,64.262,65.71,63.619,64.597,108327,0
2016-03-31,64.425,64.717,62.045,62.524,182187,0
2016-04-01,62.009,63.302,61.926,62.914,71209,0
2016-04-04,63.148,63.81,62.289,63.601,55802,0
2016-04-05,63.148,64.452,62.895,63.139,81744,0
2016-04-06,63.167,63.972,62.787,63.321,75325,0
2016-04-07,62.85,63.592,61.402,61.692,92655,0
2016-04-08,62.163,63.475,61.692,62.633,64410,0
2016-04-11,63.329,63.465,60.896,60.967,107912,0
2016-04-12,61.303,62.867,61.04,61.402,69232,0
2016-04-13,61.646,62.053,59.982,60.488,155138,0
2016-04-14,60.271,60.615,58.56,58.606,110824,0
2016-04-15,58.244,59.293,58.017,58.551,124826,0
2016-04-18,57.972,60.868,57.972,60.062,97903,0
2016-04-19,60.362,60.578,59.344,59.61,90451,0
2016-04-20,59.619,60.493,56.479,56.534,94428,0
2016-04-21,56.262,56.262,53.29,54.507,137582,0
2016-04-22,54.199,55.384,53.908,54.362,65409,0
2016-04-25,54.035,55.255,54.035,54.661,36566,0
2016-04-26,54.335,55.592,54.235,55.293,76203,0
2016-04-27,52.896,52.896,48.081,51.456,465457,0
2016-04-28,50.959,51.845,49.783,50.406,154790,0
2016-04-29,50.027,50.904,49.919,50.072,105530,0
2016-05-02,50.353,50.895,49.194,50.416,76962,0
2016-05-03,49.791,50.651,48.896,49.547,142299,0
2016-05-04,49.448,50.768,49.149,50.225,113682,0
2016-05-05,50.371,51.375,50.252,50.868,138789,0
2016-05-06,50.868,51.321,49.629,51.248,66828,0
2016-05-09,50.886,53.004,50.886,52.199,100981,0
2016-05-10,52.262,52.551,51.525,52.199,96033,0
2016-05-11,52.19,53.245,51.068,51.448,122137,0
2016-05-12,51.574,51.873,50.619,51.24,97223,0
2016-05-13,51.04,51.945,50.262,51.212,53675,0
2016-05-16,51.122,52.226,50.334,51.629,41243,0
2016-05-17,51.421,51.421,48.389,48.849,50144,0
2016-05-18,48.569,49.185,47.321,48.117,79800,0
2016-05-19,47.701,48.976,47.701,48.688,133693,0
2016-05-20,48.969,48.969,45.529,45.637,108555,0
2016-05-23,45.692,46.171,44.488,44.597,113212,0
2016-05-24,44.913,45.294,44.045,44.199,113128,0
2016-05-25,44.478,44.75,43.565,44.108,96890,0
2016-05-26,44.027,44.322,43.818,44.027,93924,0
2016-05-27,44.207,44.343,42.461,44.135,85139,0
2016-05-31,43.647,44.642,42.768,42.823,148744,0
2016-06-01,42.614,44.651,42.562,44.235,291032,0
2016-06-02,44.126,44.366,43.249,44.081,77305,0
2016-06-03,44.145,44.75,43.466,44.588,86850,0
2016-06-06,44.833,44.959,43.892,44.805,79300,0
2016-06-07,44.886,45.366,44.225,44.922,78380,0
2016-06-08,44.922,45.395,43.304,43.728,118082,0
2016-06-09,43.664,44.163,40.986,41.655,351594,0
2016-06-10,41.628,42.38,41.23,42.217,96884,0
2016-06-13,41.882,42.493,40.914,40.977,46908,0
2016-06-14,40.878,41.068,39.973,40.452,119420,0
2016-06-15,40.543,40.787,40.126,40.236,88328,0
2016-06-16,40.054,41.792,40.054,41.593,118015,0
2016-06-17,41.593,42.642,40.153,40.371,108373,0
2016-06-20,40.742,41.23,40.171,40.217,41368,0
2016-06-21,40.551,41.167,40.114,40.958,72930,0
2016-06-22,40.851,41.285,40.742,40.904,90095,0
2016-06-23,41.312,41.8,40.743,41.492,84934,0
2016-06-24,40.289,41.303,40.109,40.461,136307,0
2016-06-27,40.199,40.643,39.203,40.407,179155,0
2016-06-28,40.661,40.75,39.375,39.529,85578,0
2016-06-29,39.819,40.072,37.728,37.999,139070,0
2016-06-30,37.891,38.669,37.655,38.579,245567,0
2016-07-01,38.588,39.014,37.195,37.701,82040,0
2016-07-05,37.691,38.217,36.95,37.24,86720,0
2016-07-06,37.031,38.045,36.877,37.384,126273,0
2016-07-07,37.402,38.398,37.294,38.289,92470,0
2016-07-08,38.561,41.258,38.371,41.185,180291,0
2016-07-11,41.357,41.628,39.366,39.764,343065,0
2016-07-12,39.692,40.633,39.031,40.063,146474,0
2016-07-13,40.09,41.023,39.755,40.551,151015,0
2016-07-14,41.194,42.289,40.271,41.085,154762,0
2016-07-15,41.375,41.529,40.543,40.923,185353,0
2016-07-18,41.239,42.904,41.05,42.723,178265,0
2016-07-19,42.322,44.711,42.16,42.695,251790,0
2016-07-20,42.752,43.287,41.587,43,209355,0
2016-07-21,42.886,44.425,42.752,43.717,146267,0
2016-07-22,43.651,44.07,42.876,43.679,146080,0
2016-07-25,43.574,44.578,43.039,44.376,170354,0
2016-07-26,44.425,44.748,43.909,43.946,84967,0
2016-07-27,43.975,44.673,43.87,44.176,84557,0
2016-07-28,44.176,44.176,43.612,43.679,64911,0
2016-07-29,43.679,44.884,43.6,44.597,119491,0
2016-08-01,44.501,44.687,43.564,44.405,128227,0
2016-08-02,44.291,45.008,44.147,44.702,73237,0
2016-08-03,44.558,44.931,44.167,44.654,156667,0
2016-08-04,44.826,45.781,44.673,45.552,159834,0
2016-08-05,45.83,46.039,45.342,45.543,220022,0
2016-08-08,45.686,45.686,44.692,44.94,108228,0
2016-08-09,44.702,45.256,43.937,44.768,155644,0
2016-08-10,44.654,46.756,44.208,44.759,232123,0
2016-08-11,44.96,44.96,43.679,44.109,108666,0
2016-08-12,44.196,44.348,43.479,44.32,96180,0
2016-08-15,44.348,46.474,44.348,44.989,151126,0
2016-08-16,44.96,44.96,43.66,44.07,64546,0
2016-08-17,44.043,44.51,43.717,44.014,49563,0
2016-08-18,44.014,44.473,43.45,43.956,68818,0
2016-08-19,43.737,44.663,43.522,43.765,84796,0
2016-08-22,43.785,44.162,43.508,44.128,58879,0
2016-08-23,44.204,44.539,43.746,44.128,59402,0
2016-08-24,44.31,44.31,43.221,43.364,85174,0
2016-08-25,43.411,49.786,41.797,49.536,766774,0
2016-08-26,49.393,51.42,46.803,47.282,297494,0
2016-08-29,48.036,50.387,47.702,49.947,238480,0
2016-08-30,49.747,49.891,48.075,49.078,77632,0
2016-08-31,48.992,50.044,48.677,49.135,75748,0
2016-09-01,49.536,49.938,48.457,49.164,92989,0
2016-09-02,49.738,51.601,49.403,51.228,187436,0
2016-09-06,51.428,51.428,49.594,51.075,140165,0
2016-09-07,50.884,51.773,50.579,51.581,103687,0
2016-09-08,51.601,51.715,50.521,50.684,104941,0
2016-09-09,50.464,50.464,48.906,48.906,67988,0
2016-09-12,48.753,49.701,48.476,48.811,91923,0
2016-09-13,48.619,49.001,47.673,47.788,157912,0
2016-09-14,47.693,48.257,47.1,47.749,97426,0
2016-09-15,47.654,49.623,47.52,49.509,65323,0
2016-09-16,49.556,49.585,48.534,48.734,74071,0
2016-09-19,49.059,49.527,48.772,49.279,51169,0
2016-09-20,49.307,49.575,48.046,48.428,45719,0
2016-09-21,48.257,48.973,48.142,48.821,37858,0
2016-09-22,49.317,50.387,48.457,49.814,64089,0
2016-09-23,49.499,50.187,48.992,50.12,58267,0
2016-09-26,49.174,50.024,49.088,49.288,84895,0
2016-09-27,49.47,51.391,49.317,50.559,148108,0
2016-09-28,50.053,50.54,49.316,50.139,103426,0
2016-09-29,49.957,50.244,49.517,49.604,52213,0
2016-09-30,49.804,50.244,48.83,49.05,89372,0
2016-10-03,48.763,50.263,48.715,50.197,39455,0
2016-10-04,50.502,50.712,50.168,50.349,54920,0
2016-10-05,50.808,51.046,49.728,50.062,62245,0
2016-10-06,50.129,50.616,49.069,50.282,55765,0
2016-10-07,50.311,50.693,48.792,49.069,66229,0
2016-10-10,49.383,50.139,49.126,49.891,47659,0
2016-10-11,50.044,51.151,49.403,49.794,65581,0
2016-10-12,50.005,50.813,49.499,50.263,64694,0
2016-10-13,49.757,49.991,48.897,49.499,23011,0
2016-10-14,49.451,49.68,48.801,49.269,45044,0
2016-10-17,49.383,49.728,48.916,49.021,54163,0
2016-10-18,49.48,49.886,49.078,49.575,42006,0
2016-10-19,49.375,49.527,48.687,49.107,53183,0
2016-10-20,49.241,49.241,47.999,48.189,62943,0
2016-10-21,47.979,49.231,47.722,47.778,93835,0
2016-10-24,48.113,49.121,48.094,48.4,81928,0
2016-10-25,48.543,48.887,47.358,48.17,107467,0
2016-10-26,47.931,48.376,46.842,46.89,107519,0
2016-10-27,47.119,47.119,44.276,45.16,160925,0
2016-10-28,45.017,46.546,44.474,46.278,74832,0
2016-10-31,46.699,51.416,45.973,48.428,451859,0
2016-11-01,55.901,58.768,53.76,58.577,887702,0
2016-11-02,57.611,59.216,56.398,58.472,181868,0
2016-11-03,58.137,58.299,56.733,56.78,101359,0
2016-11-04,56.733,57.697,56.055,56.741,122114,0
2016-11-07,58.242,60.593,57.315,59.666,169430,0
2016-11-08,59.732,61.142,57.869,61.042,110905,0
2016-11-09,60.201,62.294,58.635,61.988,165240,0
2016-11-10,62.188,62.188,58.939,59.073,171071,0
2016-11-11,59.169,61.31,58.29,60.641,127618,0
2016-11-14,61.157,62.494,60.597,62.322,87142,0
2016-11-15,62.36,64.017,62.331,63.374,163402,0
2016-11-16,63.374,64.94,63.221,64.835,141421,0
2016-11-17,65.38,65.38,62.982,63.153,121777,0
2016-11-18,63.097,64.291,62.122,64.014,156574,0
2016-11-21,63.632,63.967,62.618,63.13,80500,0
2016-11-22,63.068,64.536,62.494,63.928,60763,0
2016-11-23,63.785,64.405,62.742,62.953,83384,0
2016-11-25,63.498,64.468,63.376,63.851,32928,0
2016-11-28,65.013,65.32,63.623,64.467,76041,0
2016-11-29,64.556,65.986,64.139,65.271,94841,0
2016-11-30,65.589,65.866,63.206,63.236,90314,0
2016-12-01,62.839,64.596,62.839,63.524,72055,0
2016-12-02,63.534,65.201,63.534,64.139,81904,0
2016-12-05,63.613,65.946,63.469,65.4,111976,0
2016-12-06,65.4,67.673,64.169,67.673,131289,0
2016-12-07,67.495,69.033,66.476,68.507,111246,0
2016-12-08,68.507,70.999,68.507,70.403,146792,0
2016-12-09,70.651,70.939,69.271,70.036,67704,0
2016-12-12,69.947,71.138,68.924,69.579,87515,0
2016-12-13,69.798,71.714,69.043,70.403,89545,0
2016-12-14,70.254,70.83,68.15,68.457,74810,0
2016-12-15,68.179,68.994,67.772,67.941,58208,0
2016-12-16,68.15,68.855,67.802,68.001,163370,0
2016-12-19,67.931,68.497,67.008,67.772,88944,0
2016-12-20,67.763,68.606,67.564,68.428,109052,0
2016-12-21,68.487,70.641,67.991,69.53,83956,0
2016-12-22,69.738,70.86,68.477,69.49,110152,0
2016-12-23,69.808,69.897,68.795,69.549,58837,0
2016-12-27,69.897,70.373,69.301,70.135,62647,0
2016-12-28,70.373,70.522,69.501,69.748,42630,0
2016-12-29,69.817,70.433,68.815,69.728,45784,0
2016-12-30,69.093,70.155,68.909,69.877,128435,0
2017-01-03,70.453,70.453,68.974,69.827,74666,0
2017-01-04,70.076,70.651,69.688,70.483,60049,0
2017-01-05,70.443,71.659,68.527,70.721,59720,0
2017-01-06,70.949,70.949,69.202,69.49,38520,0
2017-01-09,69.44,69.44,67.971,68.031,48711,0
2017-01-10,68.041,68.735,67.564,68.259,82551,0
2017-01-11,68.309,69.132,67.627,68.269,54991,0
2017-01-12,68.17,68.467,66.829,67.415,41294,0
2017-01-13,67.782,68.388,66.974,67.614,33411,0
2017-01-17,67.822,68.09,67.336,67.524,34608,0
2017-01-18,67.633,69.956,67.633,69.41,58694,0
2017-01-19,69.331,69.331,67.325,67.782,39460,0
2017-01-20,67.782,69.835,66.958,66.998,60357,0
2017-01-23,67.137,67.574,66.254,67.088,40821,0
2017-01-24,67.177,67.316,66.174,66.8,41810,0
2017-01-25,67.336,68.09,66.651,68.041,41700,0
2017-01-26,68.17,68.17,65.946,66.125,33792,0
2017-01-27,66.472,66.844,65.256,66.085,27552,0
2017-01-30,66.115,67.306,65.797,66.035,50923,0
2017-01-31,66.045,68.09,64.774,65.311,69440,0
2017-02-01,65.519,66.725,65.519,65.986,56860,0
2017-02-02,62.66,65.539,56.535,63.375,296340,0
2017-02-03,63.881,64.958,63.534,63.603,107701,0
2017-02-06,63.534,63.821,61.379,61.628,100318,0
2017-02-07,61.628,62.293,60.833,61.647,52356,0
2017-02-08,61.479,61.955,60.496,61.042,69884,0
2017-02-09,61.25,62.809,61.25,61.826,73194,0
2017-02-10,61.846,63.087,60.693,61.697,131084,0
2017-02-13,61.965,62.998,61.657,62.749,61816,0
2017-02-14,62.283,62.928,61.29,62.888,74128,0
2017-02-15,62.471,62.471,61.568,61.747,39586,0
2017-02-16,61.588,61.995,60.555,60.675,50256,0
2017-02-17,60.317,61.722,59.751,61.34,71615,0
2017-02-21,60.953,62.322,60.953,61.781,58209,0
2017-02-22,61.31,61.896,61.131,61.628,52826,0
2017-02-23,61.717,62.581,61.087,62.084,47926,0
2017-02-24,62.372,63.553,62.119,62.422,85015,0
2017-02-27,62.352,62.62,61.926,62.243,80544,0
2017-02-28,61.816,62.184,60.466,60.953,98416,0
2017-03-01,61.429,63.424,61.24,61.558,78784,0
2017-03-02,61.548,62.253,60.327,61.34,84035,0
2017-03-03,61.141,62.283,60.784,61.906,74668,0
2017-03-06,61.469,63.325,61.201,62.213,88882,0
2017-03-07,62.124,62.68,61.608,62.422,91636,0
2017-03-08,62.243,63.027,62.243,62.839,89540,0
2017-03-09,62.72,64.735,62.72,63.683,134058,0
2017-03-10,63.98,64.228,63.405,64.01,49438,0
2017-03-13,63.995,64.472,63.881,64.179,44658,0
2017-03-14,64.134,64.272,63.216,63.812,33906,0
2017-03-15,64.377,65.525,63.434,65.37,46274,0
2017-03-16,65.509,65.807,64.602,65.718,63572,0
2017-03-17,65.668,66.452,65.261,66.194,79329,0
2017-03-20,65.946,66.045,64.655,64.904,48411,0
2017-03-21,68.001,69.629,67.326,67.415,428077,0
2017-03-22,67.415,68.189,66.68,66.998,174639,0
2017-03-23,67.236,68.666,67.182,68.12,158081,0
2017-03-24,68.209,69.331,67.117,69.083,1190185,0
2017-03-27,68.547,70.602,67.862,69.778,177800,0
2017-03-28,69.42,71.177,68.656,70.939,155988,0
2017-03-29,71.029,72.071,70.254,71.922,119212,0
2017-03-30,72.14,72.448,71.515,72.001,141129,0
2017-03-31,71.743,72.994,71.346,72.657,169324,0
2017-04-03,72.696,73.203,71.247,71.356,130845,0
2017-04-04,71.406,72.071,70.82,71.644,119590,0
2017-04-05,71.823,71.882,70.433,70.562,99092,0
2017-04-06,70.721,71.331,70.502,70.8,82576,0
2017-04-07,70.82,71.396,70.552,70.671,73280,0
2017-04-10,70.82,72.265,70.254,71.386,73954,0
2017-04-11,71.287,71.505,70.622,71.455,65274,0
2017-04-12,71.356,71.664,70.567,71.207,44145,0
2017-04-13,71.207,71.207,70.026,70.89,44235,0
2017-04-17,71.177,71.237,69.837,71.187,69268,0
2017-04-18,70.959,71.431,69.837,70.78,82140,0
2017-04-19,70.731,72.438,70.502,71.773,61419,0
2017-04-20,71.684,73.282,71.524,73.103,61199,0
2017-04-21,73.074,73.074,71.455,72.438,61961,0
2017-04-24,73.133,73.858,72.796,73.054,107876,0
2017-04-25,73.52,74.146,72.935,73.679,76579,0
2017-04-26,73.679,73.749,72.477,72.825,113363,0
2017-04-27,73.173,73.54,71.912,72.637,85278,0
2017-04-28,72.607,73.252,72.314,72.964,93717,0
2017-05-01,73.213,73.213,72.121,72.498,35365,0
2017-05-02,72.686,72.686,71.177,71.862,66378,0
2017-05-03,71.763,72.041,70.383,71.098,71895,0
2017-05-04,70.483,70.979,65.181,65.43,257754,0
2017-05-05,65.737,65.737,64.02,64.03,113002,0
2017-05-08,63.514,63.817,60.655,63.474,163683,0
2017-05-09,63.722,65.211,62.878,63.31,129153,0
2017-05-10,63.494,63.861,62.402,63.752,97332,0
2017-05-11,63.951,64.397,63.137,64.05,100506,0
2017-05-12,63.762,64.586,63.146,64.238,86256,0
2017-05-15,64.179,64.447,63.166,63.821,87029,0
2017-05-16,63.871,64.579,63.315,63.613,76764,0
2017-05-17,63.037,63.067,61.201,62.174,125517,0
2017-05-18,62.283,63.275,61.796,62.551,129317,0
2017-05-19,62.382,64.03,62.174,63.812,89331,0
2017-05-22,63.663,64.794,63.181,64.586,109360,0
2017-05-23,64.546,65.866,63.767,65.43,72832,0
2017-05-24,65.43,66.115,63.454,63.504,76477,0
2017-05-25,63.653,64.506,63.345,63.861,75356,0
2017-05-26,63.772,64.973,63.097,64.645,71421,0
2017-05-30,64.278,64.477,63.067,63.335,82472,0
2017-05-31,63.444,64.685,63.395,64.298,105226,0
2017-06-01,64.675,65.122,63.841,64.894,51612,0
2017-06-02,65.172,65.866,64.735,64.824,62182,0
2017-06-05,64.774,64.804,63.524,64.099,66267,0
2017-06-06,63.623,63.99,62.789,63.156,62261,0
2017-06-07,63.236,64.07,62.948,63.831,51085,0
2017-06-08,63.643,64.08,63.176,63.345,49557,0
2017-06-09,63.484,64.596,63.484,63.861,74383,0
2017-06-12,63.613,64.765,63.067,64.109,53624,0
2017-06-13,64.07,64.923,63.782,64.358,50912,0
2017-06-14,63.861,64.794,63.762,64.636,44338,0
2017-06-15,64.258,65.013,62.68,63.087,68166,0
2017-06-16,62.69,62.898,59.722,61.28,183366,0
2017-06-19,61.499,62.313,60.372,61.667,91195,0
2017-06-20,61.419,61.419,59.573,59.98,67135,0
2017-06-21,59.98,60.099,59.017,59.374,51102,0
2017-06-22,59.573,60.029,58.729,59.98,118743,0
2017-06-23,59.722,61.727,59.722,61.638,286161,0
2017-06-26,61.697,62.129,61.092,61.647,68381,0
2017-06-27,61.697,62.015,60.625,61.737,63953,0
2017-06-28,61.846,62.948,61.409,62.392,63918,0
2017-06-29,62.402,62.402,61.216,62.124,72293,0
2017-06-30,62.144,62.957,61.518,62.65,75911,0
2017-07-03,63.107,63.573,62.452,62.809,28535,0
2017-07-05,62.63,62.898,61.767,62.193,77389,0
2017-07-06,62.005,62.491,61.588,61.747,71733,0
2017-07-07,61.628,62.754,61.628,62.035,55732,0
2017-07-10,62.025,62.025,60.923,61.092,53014,0
2017-07-11,61.379,62.154,60.605,60.853,69111,0
2017-07-12,61.816,64.377,61.816,63.275,120461,0
2017-07-13,63.613,63.633,62.045,63.176,89549,0
2017-07-14,63.117,64.07,62.928,63.365,63374,0
2017-07-17,63.603,64.526,63.186,63.941,84883,0
2017-07-18,63.931,64.616,63.692,64.397,82052,0
2017-07-19,64.715,65.866,64.09,65.668,69877,0
2017-07-20,65.727,66.889,65.311,66.75,49274,0
2017-07-21,67.256,67.435,66.482,66.73,85299,0
2017-07-24,66.79,66.958,65.36,66.472,75746,0
2017-07-25,66.81,68.239,66.641,67.822,60908,0
2017-07-26,67.792,68.209,67.068,67.385,39659,0
2017-07-27,68.179,68.179,66.412,67.028,90462,0
2017-07-28,67.028,68.11,66.482,68.11,107042,0
2017-07-31,65.78,65.8556,63.5,64.32,106891,0
2017-08-01,64.82,64.82,63.26,63.91,75207,0
2017-08-02,63.93,64.05,63.04,63.73,44285,0
2017-08-03,63.56,64.4,62.9,63.27,51675,0
2017-08-04,63.27,63.36,62.2,62.98,51397,0
2017-08-07,63.52,63.81,62.64,63.33,39947,0
2017-08-08,63.34,63.56,62.52,63.32,54924,0
2017-08-09,63.56,63.56,62.5,62.93,34271,0
2017-08-10,62.79,63.21,61.8,62.96,61833,0
2017-08-11,62.97,64.44,62.94,64.01,62671,0
2017-08-14,64.32,65.04,63.91,64.37,44888,0
2017-08-15,64.56,64.56,63.64,63.83,33363,0
2017-08-16,63.93,64.45,63.25,63.42,44445,0
2017-08-17,63.43,64.51,62.95,62.98,54825,0
2017-08-18,62.63,63.72,62.59,63.29,52302,0
2017-08-21,63.02,64.64,62.95,63.64,63825,0
2017-08-22,63.72,63.99,62.82,63.51,66523,0
2017-08-23,63.39,63.65,61.85,62.34,70450,0
2017-08-24,62.45,66.48,61.94,64.14,277539,0
2017-08-25,64.23,64.49,61.86,63.62,97359,0
2017-08-28,63.58,64.105,61.46,62.22,117311,0
2017-08-29,62.23,62.97,61.42,61.89,105318,0
2017-08-30,61.58,62.5599,61.5184,62.32,73478,0
2017-08-31,62.65,62.92,61.82,62.06,64630,0
2017-09-01,62.2,63.24,61.69,63.14,53409,0
2017-09-05,63.15,64.19,62.7301,63.39,67070,0
2017-09-06,63.89,64.43,63.34,64.22,61234,0
2017-09-07,64.21,64.2575,62.6,63.68,74091,0
2017-09-08,63.29,64.195,63.245,63.75,61147,0
2017-09-11,64.28,64.9,63.43,63.56,84439,0
2017-09-12,63.88,64.15,63.26,63.55,80379,0
2017-09-13,63.62,64.3,63.33,63.68,46312,0
2017-09-14,63.69,63.96,62.88,63.1,44529,0
2017-09-15,63.27,64.29,62.75,64.08,143223,0
2017-09-18,63.94,64.9108,63.56,64.61,66845,0
2017-09-19,64.6,65.54,64.44,65,41850,0
2017-09-20,65,65.56,64.56,64.8,57502,0
2017-09-21,64.84,64.84,63.53,63.82,50646,0
2017-09-22,64.01,64.63,63.39,63.39,32805,0
2017-09-25,63.5,64.09,63.43,64.09,51173,0
2017-09-26,64.08,65.07,64.08,64.58,58667,0
2017-09-27,64.42,66.28,63.82,66.12,73637,0
2017-09-28,66.06,67.28,64.9,66.89,47802,0
2017-09-29,67.14,67.765,66.91,67.31,61360,0
2017-10-02,67.3,68.365,66.98,67.9,44460,0
2017-10-03,68.21,68.21,66.64,67.97,34326,0
2017-10-04,67.57,68.28,67.031,68,37122,0
2017-10-05,68.19,68.32,67.26,67.38,31817,0
2017-10-06,67.4,67.8937,66.78,67.13,30409,0
2017-10-09,67.22,67.67,66.5,66.62,35339,0
2017-10-10,67.01,67.15,66.55,67,43159,0
2017-10-11,67.44,67.98,66.83,67.03,25541,0
2017-10-12,67.02,67.67,66.92,67.37,44773,0
2017-10-13,67.36,67.97,66.62,67.03,38306,0
2017-10-16,67.25,68.48,67,67.87,33003,0
2017-10-17,67.57,68.43,67.26,67.48,50718,0
2017-10-18,67.48,68.1,67.21,67.55,36146,0
2017-10-19,67.54,67.61,66.92,67.08,35624,0
2017-10-20,67.53,67.53,67.01,67.11,30003,0
2017-10-23,67.08,67.72,66.84,67.22,59358,0
2017-10-24,67.12,68.285,67.12,67.71,40544,0
2017-10-25,67.54,69.25,67.23,68.86,73998,0
2017-10-26,68.97,70.35,68.55,68.97,26105,0
2017-10-27,68.98,69.25,67.87,68.32,63247,0
2017-10-30,67.5,68.31,66.47,67.4,100763,0
2017-10-31,63.44,63.44,58.37,58.85,410264,0
2017-11-01,59,61.19,58.645,59.27,211800,0
2017-11-02,59.03,59.3944,58.45,58.59,100286,0
2017-11-03,58.7,59.54,57.26,58.02,97528,0
2017-11-06,58.22,58.39,56.5,56.7,67244,0
2017-11-07,56.75,57,55.1,55.58,86463,0
2017-11-08,55.38,57.09,55.38,57.03,95411,0
2017-11-09,56.84,58.1,55.95,57.74,72971,0
2017-11-10,57.73,58.76,57.05,57.2,74507,0
