Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.4477,7.5308,7.2449,7.4662,181751,0
2005-02-28,7.4662,7.4662,7.1713,7.2818,129636,0
2005-03-01,7.2358,7.6044,7.0144,7.5032,96562,0
2005-03-02,7.4662,7.5399,7.3559,7.4477,56393,0
2005-03-03,7.2632,7.4662,7.1989,7.2909,60054,0
2005-03-04,7.4755,7.4846,7.3007,7.3462,66748,0
2005-03-07,7.3559,7.374,6.9225,7.0514,153189,0
2005-03-08,7.0237,7.2543,6.9225,7.1342,131526,0
2005-03-09,7.1438,7.2818,6.9683,7.0883,64050,0
2005-03-10,7.0698,7.4571,7.0698,7.3281,39141,0
2005-03-11,7.3559,7.4202,7.1159,7.162,12531,0
2005-03-14,7.2082,7.374,7.1897,7.2358,37558,0
2005-03-15,7.374,7.4662,6.9408,7.0144,4274,0
2005-03-16,6.9314,7.0329,6.646,6.6826,28665,0
2005-03-17,6.8028,6.9038,6.5444,6.6642,22035,0
2005-03-18,6.7749,6.8304,6.3601,6.443,130018,0
2005-03-21,6.4246,6.489,6.3326,6.4155,118671,0
2005-03-22,6.4524,6.8671,6.4155,6.5628,131574,0
2005-03-23,6.4984,6.6275,6.3601,6.406,107097,0
2005-03-24,6.4984,6.4984,6.3879,6.48,96829,0
2005-03-28,6.4984,6.4984,6.3326,6.48,52259,0
2005-03-29,6.5444,6.5444,6.3601,6.526,37767,0
2005-03-30,6.5352,6.6367,6.3233,6.443,81574,0
2005-03-31,6.5076,6.526,6.3326,6.4984,49324,0
2005-04-01,6.5721,6.6737,6.3233,6.4155,37377,0
2005-04-04,6.4984,6.4984,6.3694,6.3969,35326,0
2005-04-05,6.3694,6.4707,6.3601,6.4524,70035,0
2005-04-06,6.4984,6.4984,6.3415,6.3879,28711,0
2005-04-07,6.3879,6.4246,6.2493,6.3326,41797,0
2005-04-08,6.3969,6.3969,6.2679,6.3326,22292,0
2005-04-11,6.2679,6.3969,6.1759,6.1759,101892,0
2005-04-12,6.1205,6.314,6.1205,6.2954,56944,0
2005-04-13,6.351,6.351,5.89,6.0099,66708,0
2005-04-14,5.9914,6.2311,5.6412,5.9914,125298,0
2005-04-15,6.0377,6.0377,5.4567,5.4567,240131,0
2005-04-18,5.5119,5.6228,5.4383,5.4383,51638,0
2005-04-19,5.4198,5.5582,5.3462,5.4659,62287,0
2005-04-20,5.3647,5.5674,5.1432,5.1432,46263,0
2005-04-21,5.1892,5.4291,5.1527,5.4291,27735,0
2005-04-22,5.4198,5.5119,5.3647,5.4107,20782,0
2005-04-25,5.4753,5.5305,5.3832,5.4937,16984,0
2005-04-26,5.5214,5.6228,5.3923,5.3923,137904,0
2005-04-27,5.3737,5.4383,5.1711,5.4014,22026,0
2005-04-28,5.3278,5.4476,5.1527,5.1527,19288,0
2005-04-29,5.1616,5.4383,5.1158,5.3737,74662,0
2005-05-02,5.4567,5.5305,5.2078,5.2908,22404,0
2005-05-03,5.3278,5.3647,5.1158,5.125,64673,0
2005-05-04,5.1158,5.3462,4.9775,5.3462,45693,0
2005-05-05,5.3554,5.5305,5.3554,5.4476,34528,0
2005-05-06,5.5214,5.5582,5.2355,5.2355,29782,0
2005-05-09,5.2818,5.2818,5.1065,5.1892,14782,0
2005-05-10,5.1432,5.2355,4.9037,4.9313,43652,0
2005-05-11,4.9037,4.9037,4.6915,4.8759,83161,0
2005-05-12,4.8945,4.9037,4.7286,4.7469,15015,0
2005-05-13,4.7656,4.7656,4.6549,4.6549,34133,0
2005-05-16,4.7102,4.8759,4.4611,4.5904,198505,0
2005-05-17,4.6088,4.6734,4.4611,4.5351,80359,0
2005-05-18,4.6088,4.8023,4.4889,4.572,98807,0
2005-05-19,4.6088,4.867,4.6088,4.7102,79838,0
2005-05-20,4.7193,4.7747,4.5811,4.5996,911301,0
2005-05-23,4.8393,4.8393,4.406,4.4889,261224,0
2005-05-24,4.4799,4.4982,4.2124,4.3968,138011,0
2005-05-25,4.3046,4.4982,4.1663,4.4799,91907,0
2005-05-26,4.406,4.8853,4.3781,4.6915,1040376,0
2005-05-27,4.7286,5.4291,4.7286,5.0697,72897,0
2005-05-31,5.1343,5.3278,5.0238,5.1527,45794,0
2005-06-01,5.0513,5.0973,4.9128,5.0789,64588,0
2005-06-02,4.95,5.1527,4.95,5.0973,18789,0
2005-06-03,5.1432,5.4843,5.1065,5.1527,61783,0
2005-06-06,5.125,5.2078,4.9404,4.9867,29346,0
2005-06-07,5.0603,5.3093,4.9313,5.0789,38435,0
2005-06-08,5.0789,5.0973,4.9775,5.0697,57757,0
2005-06-09,4.8853,5.1616,4.8484,5.0973,39220,0
2005-06-10,5.0882,5.1527,4.9683,5.0973,62444,0
2005-06-13,5.0603,5.1892,4.9867,5.125,64657,0
2005-06-14,5.1892,5.2447,5.125,5.1892,35709,0
2005-06-15,5.2632,5.3832,5.1065,5.1804,48920,0
2005-06-16,5.2355,5.3184,5.1616,5.3184,19993,0
2005-06-17,5.1616,5.6687,5.0882,5.4476,86270,0
2005-06-20,5.4937,5.5399,5.3923,5.4014,15381,0
2005-06-21,5.3737,5.4659,5.2265,5.4383,24832,0
2005-06-22,5.5029,5.6228,5.3554,5.3554,29496,0
2005-06-23,5.3832,5.4659,5.0603,5.2447,85118,0
2005-06-24,5.1892,5.3278,5.0238,5.3093,639956,0
2005-06-27,5.3184,5.3554,5.2447,5.2818,28384,0
2005-06-28,5.2908,5.3737,5.2818,5.2818,25183,0
2005-06-29,5.3462,5.4014,5.3184,5.3647,16376,0
2005-06-30,5.3923,5.7424,5.3462,5.7148,27142,0
2005-07-01,5.7148,5.7148,5.4014,5.4659,52293,0
2005-07-05,5.5119,5.5674,5.3923,5.4476,15788,0
2005-07-06,5.4843,5.5582,5.4107,5.5582,30328,0
2005-07-07,5.5029,5.5859,5.4659,5.5489,7053,0
2005-07-08,5.5119,5.5582,5.4107,5.5214,32709,0
2005-07-11,5.4659,5.7701,5.4014,5.4198,74562,0
2005-07-12,5.5214,5.6412,5.4476,5.6228,18257,0
2005-07-13,5.6505,5.6872,5.5859,5.6042,24083,0
2005-07-14,5.6042,5.6042,5.3184,5.3184,47217,0
2005-07-15,5.3832,5.3832,5.0142,5.1616,268954,0
2005-07-18,5.0419,5.3002,5.0419,5.2632,17900,0
2005-07-19,5.2539,5.3554,5.1804,5.3462,21533,0
2005-07-20,5.3462,5.3462,5.1343,5.1616,50991,0
2005-07-21,5.2447,5.2539,5.0329,5.2078,24059,0
2005-07-22,5.0973,5.1892,4.95,5.1892,53503,0
2005-07-25,5.1989,5.3737,5.1989,5.3647,40867,0
2005-07-26,5.4198,5.5305,5.3923,5.4843,151567,0
2005-07-27,5.5582,5.5674,5.1892,5.3554,52076,0
2005-07-28,5.3554,5.4107,5.2171,5.2725,6401,0
2005-07-29,5.3737,5.3737,5.0603,5.1892,16028,0
2005-08-01,5.1804,5.4107,5.0513,5.0697,39928,0
2005-08-02,5.0142,5.0142,4.5351,4.5996,575280,0
2005-08-03,4.618,4.6549,4.5443,4.5443,59558,0
2005-08-04,4.7102,4.9404,4.2862,4.784,219339,0
2005-08-05,4.8759,5.0051,4.5351,4.5351,16459,0
2005-08-08,4.6364,4.6364,4.5259,4.5443,10038,0
2005-08-09,4.5076,4.5076,4.4611,4.5076,5427,0
2005-08-10,4.5535,4.784,4.5535,4.7563,42576,0
2005-08-11,4.6915,5.0419,4.6915,5.0419,12348,0
2005-08-12,5.0051,5.1158,4.821,5.1158,35837,0
2005-08-15,5.125,5.2725,4.618,4.8759,233036,0
2005-08-16,4.9224,4.9958,4.8759,4.9958,34935,0
2005-08-17,4.95,5.1432,4.7286,5.0329,33480,0
2005-08-18,5.0513,5.1616,5.0419,5.1616,21511,0
2005-08-19,5.1432,5.3554,5.1432,5.2539,19693,0
2005-08-22,5.2265,5.2539,5.1343,5.1343,22240,0
2005-08-23,5.2171,5.2171,4.9867,5.0329,7952,0
2005-08-24,4.9867,5.0603,4.8853,4.9037,7053,0
2005-08-25,4.9775,5.1711,4.9775,5.0973,11609,0
2005-08-26,5.1343,5.4937,4.821,4.8853,24053,0
2005-08-29,4.8853,5.8717,4.8853,5.7241,23077,0
2005-08-30,5.6042,5.6042,5.3002,5.3371,13453,0
2005-08-31,5.3371,5.3462,5.0697,5.3462,46005,0
2005-09-01,5.3002,5.4476,5.3002,5.4476,11506,0
2005-09-02,5.3184,5.3832,5.2355,5.3184,6077,0
2005-09-06,5.3462,5.3832,5.2355,5.3093,8653,0
2005-09-07,5.2171,5.2725,5.1432,5.2447,14605,0
2005-09-08,5.3002,5.3002,5.1989,5.2539,7160,0
2005-09-09,5.2539,5.2539,5.0051,5.1065,42997,0
2005-09-12,5.1804,5.1989,5.0973,5.0973,5699,0
2005-09-13,5.0697,5.0882,4.9313,4.9313,15619,0
2005-09-14,4.8853,4.9404,4.8853,4.8853,128425,0
2005-09-15,4.8945,4.95,4.8853,4.9037,14615,0
2005-09-16,4.9128,4.95,4.8853,4.9224,10143,0
2005-09-19,5.0238,5.0238,4.8853,4.8853,3709,0
2005-09-20,5.0419,5.0882,4.9128,4.9128,7029,0
2005-09-21,4.9683,4.9683,4.8853,4.8853,7810,0
2005-09-22,4.9404,4.9867,4.9224,4.95,4721,0
2005-09-23,5.0603,5.1065,5.0603,5.0697,762,0
2005-09-28,5.1158,5.3832,5.1158,5.3002,10443,0
2005-09-29,5.1804,5.3002,5.0051,5.3002,19555,0
2005-09-30,5.3832,5.3832,5.1065,5.2818,19323,0
2005-10-03,5.2539,5.4291,5.0973,5.1065,17079,0
2005-10-04,5.2908,5.2908,5.1527,5.2078,40328,0
2005-10-05,5.1065,5.1892,4.8853,4.9128,70698,0
2005-10-06,4.8945,5.0142,4.8945,4.9224,4664,0
2005-10-07,4.8945,5.2725,4.8576,4.8853,13811,0
2005-10-10,4.8853,4.8853,4.867,4.867,22326,0
2005-10-11,4.8853,4.8853,4.4336,4.5904,30701,0
2005-10-12,4.6549,4.6549,4.6088,4.6273,431,0
2005-10-13,4.6915,4.8116,4.6915,4.7563,6261,0
2005-10-14,4.8116,4.8116,4.3693,4.3781,61207,0
2005-10-17,4.5996,4.8299,4.2124,4.5076,32605,0
2005-10-18,4.4152,4.7102,4.1479,4.3046,54860,0
2005-10-19,4.277,4.6456,4.277,4.6456,7027,0
2005-10-20,4.6549,4.6638,4.3415,4.5627,8479,0
2005-10-21,4.6549,4.6549,4.6088,4.6088,26255,0
2005-10-24,4.6364,4.6364,4.4245,4.5443,9328,0
2005-10-25,4.5076,4.5076,4.2309,4.3321,22349,0
2005-10-26,4.3321,4.3321,4.0373,4.1017,30405,0
2005-10-27,4.1111,4.1202,4.0649,4.1111,9538,0
2005-10-28,4.1296,4.1296,4.0556,4.0925,13121,0
2005-10-31,4.0373,4.277,3.9081,4.277,59723,0
2005-11-01,4.3137,4.4427,4.0373,4.1017,46117,0
2005-11-02,4.3321,4.3321,3.9265,4.0189,63899,0
2005-11-03,4.0466,4.0556,3.8067,3.9449,95029,0
2005-11-04,4.0005,4.0005,3.8254,3.8254,43829,0
2005-11-07,3.8254,4.2402,3.8254,4.1848,61613,0
2005-11-08,4.2677,4.3598,4.1017,4.1479,260991,0
2005-11-09,4.1479,4.203,4.0925,4.1479,77787,0
2005-11-10,4.0649,4.1479,3.9542,4.1479,10246,0
2005-11-11,4.1017,4.1017,4.0649,4.1017,431,0
2005-11-14,4.0834,4.1017,3.9175,4.0556,78111,0
2005-11-15,3.9823,4.3232,3.7702,4.0281,64733,0
2005-11-16,4.0466,4.3137,3.991,4.0556,497643,0
2005-11-17,3.991,4.1479,3.9175,3.9175,42308,0
2005-11-18,3.9175,4.0281,3.8437,4.0189,59563,0
2005-11-21,4.0281,4.1479,4.0095,4.0281,28388,0
2005-11-22,3.9823,4.3321,3.9823,4.0741,70779,0
2005-11-23,3.9542,4.0834,3.9542,4.0466,49090,0
2005-11-25,4.0556,4.0834,4.0095,4.0556,18877,0
2005-11-28,4.0466,4.0834,3.9635,3.9635,96063,0
2005-11-29,4.0189,4.0556,3.9175,3.9175,46082,0
2005-11-30,3.9727,4.1663,3.9449,4.0095,45583,0
2005-12-01,4.0095,4.0281,4.0005,4.0281,74534,0
2005-12-02,3.9635,4.1017,3.8714,3.9542,101142,0
2005-12-05,4.0005,4.0005,3.9081,3.9542,140962,0
2005-12-06,3.9635,4.0466,3.8621,3.8714,39429,0
2005-12-07,3.8714,3.9823,3.8714,3.9823,85057,0
2005-12-08,3.9175,3.9823,3.8897,3.9175,86787,0
2005-12-09,3.9449,3.991,3.8437,3.936,69051,0
2005-12-12,3.8714,3.9542,3.8714,3.9175,182913,0
2005-12-13,3.936,4.3137,3.936,4.2956,26780,0
2005-12-14,4.1941,4.5351,4.0925,4.406,56418,0
2005-12-15,4.3508,4.3508,3.9635,4.0281,138048,0
2005-12-16,4.0095,4.2586,3.9635,4.1296,53165,0
2005-12-19,4.0834,4.1756,4.0556,4.0741,29543,0
2005-12-20,4.0649,4.3508,4.0649,4.2677,9386,0
2005-12-21,4.2586,4.3046,4.1386,4.203,42077,0
2005-12-22,4.1296,4.2862,3.9727,4.1573,58256,0
2005-12-23,4.0649,4.1848,4.0466,4.1479,42206,0
2005-12-27,4.1941,4.3508,4.1941,4.3415,13081,0
2005-12-28,4.1296,4.3321,3.9635,4.1111,42354,0
2005-12-29,4.0741,4.9404,4.0741,4.4799,76272,0
2005-12-30,4.3232,4.7931,4.3137,4.618,27023,0
2006-01-03,4.7193,4.7931,4.5351,4.701,8360,0
2006-01-04,4.701,4.701,4.5165,4.6549,85664,0
2006-01-05,4.5535,4.618,4.3046,4.3693,89482,0
2006-01-06,4.3508,4.3968,3.9175,3.9265,144546,0
2006-01-09,4.0741,4.1111,3.9265,3.9449,85260,0
2006-01-10,4.0095,4.0373,3.7979,3.8345,129049,0
2006-01-11,3.8621,3.899,3.8254,3.899,18754,0
2006-01-12,3.8437,3.9823,3.8437,3.9542,23800,0
2006-01-13,3.8714,3.9542,3.8714,3.9449,16448,0
2006-01-17,4.203,4.203,3.9727,4.1573,316296,0
2006-01-18,4.1663,4.4982,4.1663,4.2956,278777,0
2006-01-19,4.3321,4.5165,4.3321,4.4889,178400,0
2006-01-20,4.5165,4.5165,4.4427,4.4427,14950,0
2006-01-23,4.4427,4.4611,4.3046,4.3137,9871,0
2006-01-24,4.3508,4.3508,4.1296,4.1296,65698,0
2006-01-25,4.1111,4.1663,3.9727,4.0466,87425,0
2006-01-26,4.0281,4.0741,4.0189,4.0556,20949,0
2006-01-27,4.0281,4.0649,4.0005,4.0281,25943,0
2006-01-30,4.0649,4.0925,3.8531,3.8714,43178,0
2006-01-31,3.9542,3.9542,3.6226,3.8254,296845,0
2006-02-01,3.8621,4.0649,3.687,3.899,448580,0
2006-02-02,3.9081,4.6273,3.9081,4.4705,102858,0
2006-02-03,4.4705,4.5076,4.0649,4.1017,73180,0
2006-02-06,4.0834,4.1111,3.9081,3.9175,230430,0
2006-02-07,3.9635,3.9635,3.816,3.8437,44282,0
2006-02-08,3.8714,3.9635,3.8437,3.9175,37010,0
2006-02-09,3.9635,3.9635,3.7882,3.8531,38729,0
2006-02-10,3.899,3.9265,3.7979,3.8621,26277,0
2006-02-13,3.9175,3.9175,3.7979,3.8621,74425,0
2006-02-14,3.936,4.1479,3.816,3.8897,169219,0
2006-02-15,3.936,3.9635,3.8808,3.9175,83655,0
2006-02-16,3.8621,3.9635,3.8531,3.899,203542,0
2006-02-17,3.8621,3.899,3.8067,3.8531,26113,0
2006-02-21,3.8714,3.9175,3.8254,3.8621,10615,0
2006-02-22,3.9175,3.9823,3.816,3.8897,165350,0
2006-02-23,3.899,3.899,3.7792,3.7882,226864,0
2006-02-24,3.7424,3.8345,3.6409,3.8067,243963,0
2006-02-27,3.7424,3.7424,3.6776,3.7053,27448,0
2006-02-28,3.7605,3.7605,3.6962,3.7424,70024,0
2006-03-01,3.7792,3.8621,3.7331,3.7979,129209,0
2006-03-02,3.8714,4.0466,3.687,3.9265,130698,0
2006-03-03,3.9635,4.1848,3.9635,4.1479,119364,0
2006-03-06,4.1111,4.2402,4.1017,4.1573,61052,0
2006-03-07,4.1573,4.1573,4.0095,4.0649,88291,0
2006-03-08,4.1111,4.203,4.0556,4.0925,127908,0
2006-03-09,4.1202,4.1202,3.9542,4.0556,95458,0
2006-03-10,4.0925,4.1386,4.0189,4.0189,16587,0
2006-03-13,4.0281,4.2586,3.936,4.1479,151831,0
2006-03-14,4.1111,4.203,4.0556,4.0925,96882,0
2006-03-15,4.0556,4.1663,4.0373,4.0649,39059,0
2006-03-16,4.0925,4.0925,3.991,4.0556,29558,0
2006-03-17,4.0741,4.1941,4.0005,4.0741,15405,0
2006-03-20,4.0373,4.1111,3.9727,4.1017,14208,0
2006-03-21,4.1017,4.1941,3.8621,3.9727,50532,0
2006-03-22,4.0095,4.1017,3.9727,4.1017,9595,0
2006-03-23,4.0556,4.1573,3.9727,4.1202,9328,0
2006-03-24,4.1573,4.4152,4.1111,4.2586,51738,0
2006-03-27,4.2586,4.4336,4.0925,4.3508,50381,0
2006-03-28,4.3321,4.6734,4.3046,4.5351,75564,0
2006-03-29,4.5351,4.6549,4.5351,4.6364,47194,0
2006-03-30,4.6088,4.7563,4.5076,4.7469,82810,0
2006-03-31,4.6456,4.8116,4.6456,4.7931,79558,0
2006-04-03,4.7656,4.7931,4.5535,4.6549,25038,0
2006-04-04,4.7286,4.8945,4.4611,4.701,18227,0
2006-04-05,4.701,4.701,4.4799,4.5076,34173,0
2006-04-06,4.5443,4.6088,4.4245,4.5165,32546,0
2006-04-07,4.5811,4.7193,4.4705,4.6456,140549,0
2006-04-10,4.6456,4.7563,4.277,4.277,90486,0
2006-04-11,4.3781,4.4245,3.991,4.1479,33760,0
2006-04-12,4.1941,4.3137,4.1386,4.2402,39817,0
2006-04-13,4.1479,4.3415,4.1017,4.2124,13778,0
2006-04-17,4.3321,4.4799,4.3137,4.4611,4079,0
2006-04-18,4.4152,4.4152,4.1756,4.3137,11609,0
2006-04-19,4.277,4.406,4.1756,4.406,33309,0
2006-04-20,4.2586,4.5904,4.0741,4.1202,24685,0
2006-04-21,4.1479,4.4336,4.1479,4.277,201953,0
2006-04-24,4.2677,4.277,4.1756,4.2402,132298,0
2006-04-25,4.1756,4.6364,4.1573,4.6364,23848,0
2006-04-26,4.6734,5.3002,4.6088,5.2265,125024,0
2006-04-27,5.2265,5.2447,4.8945,5.2447,87567,0
2006-04-28,5.2078,5.4567,5.1616,5.3002,62478,0
2006-05-01,5.3371,5.5399,5.2078,5.3923,50772,0
2006-05-02,5.3462,5.4198,5.2078,5.2078,12547,0
2006-05-03,5.2725,5.5305,5.2725,5.3462,35216,0
2006-05-04,5.3371,5.3737,5.0882,5.0882,70010,0
2006-05-05,5.1616,5.3923,5.1616,5.3278,10860,0
2006-05-08,5.2265,5.2818,5.2265,5.2539,1299,0
2006-05-09,5.2818,5.7148,5.2355,5.3184,23078,0
2006-05-10,5.3462,5.3462,5.0697,5.0882,14212,0
2006-05-11,5.1616,5.3002,5.1616,5.2818,7467,0
2006-05-12,5.2539,5.2539,5.1711,5.1892,3905,0
2006-05-15,5.1616,5.2632,5.1616,5.1989,14212,0
2006-05-16,5.3093,5.3737,5.1616,5.1616,47301,0
2006-05-17,5.1616,5.2355,5.1616,5.1616,26766,0
2006-05-18,5.1892,5.2171,5.1616,5.1804,30792,0
2006-05-19,5.2265,5.3278,4.8299,4.9224,63107,0
2006-05-23,4.8393,4.8393,4.7102,4.7102,6077,0
2006-05-24,4.7193,5.0142,4.7193,4.7193,10163,0
2006-05-25,5.0142,5.0142,4.784,4.784,2121,0
2006-05-26,5.0882,5.0882,4.7286,4.7469,3037,0
2006-05-31,5.0238,5.1527,4.9128,4.9128,71446,0
2006-06-01,5.125,5.125,4.7378,4.867,11068,0
2006-06-02,4.8576,4.8576,4.7193,4.7747,20397,0
2006-06-05,4.7469,4.7747,4.7102,4.7102,1299,0
2006-06-06,4.7563,4.821,4.7563,4.8116,1464,0
2006-06-07,4.7378,4.7931,4.7378,4.7469,2496,0
2006-06-08,4.8393,4.8393,4.7102,4.7563,3364,0
2006-06-09,4.784,4.821,4.784,4.8023,325,0
2006-06-12,4.8759,4.8759,4.3508,4.406,49639,0
2006-06-13,4.2956,4.2956,3.7792,3.8714,26001,0
2006-06-14,3.9449,4.7286,3.6317,4.2492,69989,0
2006-06-15,4.5076,4.701,4.3508,4.3508,18316,0
2006-06-16,4.3508,4.3693,4.3415,4.3508,4536,0
2006-06-20,4.2215,4.3232,4.0925,4.1663,10821,0
2006-06-21,4.277,4.4245,4.277,4.4245,2168,0
2006-06-22,4.4245,4.4245,4.3693,4.3693,4078,0
2006-06-23,4.2862,4.3968,4.1663,4.2586,3581,0
2006-06-26,4.203,4.203,4.0373,4.0373,325,0
2006-06-27,4.0095,4.0095,3.8897,3.8897,4914,0
2006-06-28,3.991,4.2862,3.9635,4.1848,4773,0
2006-06-29,4.2492,4.2492,4.1017,4.1017,1299,0
2006-06-30,4.0741,4.4245,4.0556,4.4245,19646,0
2006-07-03,4.2309,4.2309,4.1573,4.1573,1288,0
2006-07-05,4.4705,4.4705,3.8345,3.8345,3514,0
2006-07-06,3.8531,3.8531,3.6409,3.7792,70083,0
2006-07-07,3.8897,4.0095,3.8897,3.9635,2821,0
2006-07-10,3.9542,4.0281,3.9081,3.991,49719,0
2006-07-11,3.9823,4.0834,3.9175,4.0834,9328,0
2006-07-12,4.3137,4.406,4.2677,4.3781,15761,0
2006-07-13,4.2492,4.3781,3.9727,4.1017,19426,0
2006-07-14,4.0373,4.0556,3.9265,3.991,6801,0
2006-07-17,4.0834,4.1573,4.0741,4.1573,952,0
2006-07-18,4.1111,4.203,4.1111,4.203,431,0
2006-07-19,4.1202,4.1573,4.0834,4.0834,3254,0
2006-07-21,3.9081,3.9727,3.7792,3.9175,27459,0
2006-07-24,3.9175,3.991,3.9175,3.991,5261,0
2006-07-25,3.991,3.991,3.9823,3.9823,3147,0
2006-07-26,4.2309,4.2309,4.0556,4.0556,1087,0
2006-07-27,3.8254,3.8254,3.5763,3.6776,17900,0
2006-07-28,3.5674,3.687,3.5028,3.6776,25376,0
2006-07-31,3.7702,3.8531,3.7331,3.7792,54496,0
2006-08-01,3.7331,3.8808,3.7331,3.8808,1986,0
2006-08-02,3.8808,3.8808,3.7979,3.8067,35489,0
2006-08-03,3.8531,3.9542,3.8067,3.9542,17247,0
2006-08-04,3.899,4.0466,3.899,4.0005,11282,0
2006-08-07,4.0189,4.1941,4.0189,4.1573,2279,0
2006-08-08,4.0649,4.4523,4.0649,4.3321,31461,0
2006-08-09,4.203,4.203,4.1017,4.1848,73416,0
2006-08-10,4.1663,4.3321,4.1296,4.1479,99302,0
2006-08-11,4.1573,4.1756,4.1479,4.1479,6510,0
2006-08-14,4.203,4.203,4.1479,4.1479,10473,0
2006-08-15,4.1848,4.1848,4.1848,4.1848,220,0
2006-08-16,4.1848,4.203,4.1848,4.1848,16600,0
2006-08-17,4.203,4.2402,4.1479,4.1941,16071,0
2006-08-18,4.1941,4.3046,4.1479,4.1573,180491,0
2006-08-21,4.1479,4.1573,4.1479,4.1479,48712,0
2006-08-22,4.1479,4.1663,4.1202,4.1479,266119,0
2006-08-23,4.1202,4.1479,4.0466,4.0466,33253,0
2006-08-24,4.0281,4.1479,4.0189,4.0189,6401,0
2006-08-25,4.0095,4.0095,3.9265,4.0095,1195,0
2006-08-28,4.1296,4.1386,4.1202,4.1202,1355,0
2006-08-29,4.0741,4.0741,3.9175,4.0095,17958,0
2006-08-30,4.0095,4.0281,3.9635,4.0189,4664,0
2006-08-31,3.9175,4.1479,3.8808,4.1017,8794,0
2006-09-01,4.1017,4.1479,4.0649,4.1479,2168,0
2006-09-05,4.1479,4.1479,4.0005,4.0005,3878,0
2006-09-06,4.1386,4.1386,3.9635,4.0556,24445,0
2006-09-07,3.9823,4.0005,3.9449,3.991,2604,0
2006-09-08,3.9635,4.0189,3.9635,4.0005,8193,0
2006-09-11,3.7331,3.9175,3.5303,3.8531,4882,0
2006-09-12,3.8714,3.8714,3.7882,3.8437,2821,0
2006-09-13,3.8714,3.9823,3.8714,3.9081,5965,0
2006-09-14,3.8808,3.8808,3.8621,3.8621,3254,0
2006-09-15,3.8621,4.0649,3.8345,3.8345,16590,0
2006-09-18,3.8254,3.8714,3.7148,3.8254,7192,0
2006-09-19,3.8345,3.8345,3.8254,3.8254,4773,0
2006-09-20,3.8531,3.8531,3.8254,3.8254,1737,0
2006-09-22,3.7979,3.7979,3.6687,3.7148,94603,0
2006-09-25,3.6592,3.687,3.5211,3.6776,24572,0
2006-09-26,3.5674,3.724,3.5487,3.687,92093,0
2006-09-27,3.6592,3.687,3.6134,3.6776,30650,0
2006-09-28,3.6962,3.6962,3.6592,3.6592,762,0
2006-09-29,3.6962,3.6962,3.6409,3.6409,29291,0
2006-10-02,3.7148,3.7148,3.5487,3.5763,54244,0
2006-10-03,3.6687,3.6962,3.5947,3.6039,45389,0
2006-10-04,3.6317,3.6592,3.5947,3.6592,14430,0
2006-10-05,3.6592,3.6776,3.5947,3.6776,2385,0
2006-10-06,3.6039,3.687,3.6039,3.687,23001,0
2006-10-09,3.6409,3.687,3.5947,3.5947,62163,0
2006-10-10,3.5947,3.6134,3.5211,3.5211,52291,0
2006-10-11,3.6134,3.6226,3.5395,3.5857,42528,0
2006-10-12,3.5947,3.6409,3.5028,3.5674,31027,0
2006-10-13,3.5211,3.6226,3.5118,3.5487,5143,0
2006-10-16,3.5487,3.687,3.5487,3.687,20288,0
2006-10-17,3.687,3.687,3.6776,3.687,3905,0
2006-10-18,3.687,3.687,3.6409,3.6409,60864,0
2006-10-19,3.6776,3.6776,3.4565,3.5118,214918,0
2006-10-20,3.4844,3.4844,3.3644,3.4013,196701,0
2006-10-23,3.3367,3.4381,3.2352,3.2352,33533,0
2006-10-24,3.2262,3.4104,3.2262,3.3091,648419,0
2006-10-25,3.3,3.3919,3.2904,3.2904,13401,0
2006-10-26,3.3276,3.3644,3.3,3.3182,58153,0
2006-10-27,3.2904,3.4565,3.2815,3.3458,399890,0
2006-10-30,3.3458,3.4934,3.3182,3.4473,280891,0
2006-10-31,3.5211,3.5487,3.4104,3.5028,120051,0
2006-11-01,3.5028,3.6039,3.4934,3.5947,109021,0
2006-11-02,3.5118,3.6134,3.5028,3.5674,226318,0
2006-11-03,3.5674,3.6592,3.5487,3.6134,132615,0
2006-11-06,3.6501,3.687,3.5947,3.6687,126172,0
2006-11-07,3.6501,3.7053,3.6409,3.687,91854,0
2006-11-08,3.6501,3.687,3.4013,3.6134,58749,0
2006-11-09,3.5857,3.5947,3.5211,3.5947,28693,0
2006-11-10,3.5395,3.6317,3.475,3.5947,244815,0
2006-11-13,3.5674,3.6039,3.5028,3.5857,98038,0
2006-11-14,3.5674,3.9081,3.5303,3.8067,168343,0
2006-11-15,3.8621,3.8621,3.7792,3.8531,28097,0
2006-11-16,3.8897,4.0005,3.8531,4.0005,53375,0
2006-11-17,3.9175,4.0466,3.8067,3.8531,77496,0
2006-11-20,3.8808,3.9635,3.8621,3.9635,18111,0
2006-11-21,3.9635,4.1017,3.9449,4.0281,28425,0
2006-11-22,4.0281,4.1017,4.0189,4.0373,5637,0
2006-11-24,3.991,4.1479,3.991,4.1479,5209,0
2006-11-27,4.1296,4.1296,3.7882,3.8254,18443,0
2006-11-28,3.8254,3.8254,3.7882,3.7882,4989,0
2006-11-29,3.7053,3.8067,3.7053,3.7702,12043,0
2006-11-30,3.8067,3.9542,3.8067,3.8621,45301,0
2006-12-01,3.9542,4.1202,3.936,4.0649,68421,0
2006-12-04,4.0466,4.1296,4.0005,4.1296,38078,0
2006-12-05,4.1202,4.2956,4.1111,4.2492,132686,0
2006-12-06,4.2309,4.4245,4.2124,4.4245,123916,0
2006-12-07,4.3968,4.784,4.3968,4.5627,69654,0
2006-12-08,4.4705,4.701,4.4705,4.618,101349,0
2006-12-11,4.6549,4.7469,4.5076,4.7469,27178,0
2006-12-12,4.6915,4.7931,4.6273,4.6549,14648,0
2006-12-13,4.6088,4.7193,4.3875,4.3968,28173,0
2006-12-14,4.3415,4.5627,4.277,4.4336,33771,0
2006-12-15,4.3781,4.4799,4.3321,4.4523,99628,0
2006-12-18,4.4705,4.6088,4.4705,4.5627,78261,0
2006-12-19,4.5535,4.618,4.4799,4.5165,28146,0
2006-12-20,4.4889,4.5165,4.2862,4.2862,177298,0
2006-12-21,4.2862,4.4705,4.2862,4.3232,101066,0
2006-12-22,4.3598,4.3781,4.2862,4.3321,18628,0
2006-12-26,4.2862,4.5259,4.2402,4.2402,52589,0
2006-12-27,4.2215,4.3046,4.1202,4.1296,45348,0
2006-12-28,4.1479,4.3415,4.1386,4.2309,73837,0
2006-12-29,4.2586,4.3781,4.2402,4.2862,29799,0
2007-01-03,4.3321,4.5351,4.3232,4.3875,63249,0
2007-01-04,4.4245,4.5535,4.3781,4.3781,30209,0
2007-01-05,4.4245,4.6456,4.4245,4.6088,86661,0
2007-01-08,4.6273,4.7563,4.6088,4.7378,272616,0
2007-01-09,4.7656,4.867,4.7193,4.7469,84420,0
2007-01-10,4.7469,4.7747,4.6088,4.6364,148617,0
2007-01-11,4.618,4.7286,4.5904,4.7286,66649,0
2007-01-12,4.6915,4.8576,4.6638,4.8576,86927,0
2007-01-16,5.2355,5.3371,5.1432,5.2908,143192,0
2007-01-17,5.3002,5.3093,5.125,5.1616,127560,0
2007-01-18,5.1711,5.1989,5.0882,5.1616,90002,0
2007-01-19,5.1711,5.2632,5.125,5.1616,59383,0
2007-01-22,5.2078,5.3923,5.1065,5.3093,43360,0
2007-01-23,5.3093,5.4383,5.2818,5.3554,37033,0
2007-01-24,5.3923,5.4014,5.3278,5.3462,118236,0
2007-01-25,5.3462,5.4107,5.2078,5.3002,69876,0
2007-01-26,5.3278,5.4843,5.3184,5.4476,48164,0
2007-01-29,5.4567,5.6319,5.3832,5.595,78886,0
2007-01-30,5.6319,5.6505,5.5119,5.6042,42646,0
2007-01-31,5.6042,5.6966,5.4843,5.6966,68038,0
2007-02-01,5.7148,6.0282,5.6594,5.89,221720,0
2007-02-02,5.89,5.9914,5.7886,5.9914,57807,0
2007-02-05,6.0466,6.2679,6.0466,6.2493,99198,0
2007-02-06,6.2402,6.3326,6.0561,6.2587,77292,0
2007-02-07,6.2954,6.314,6.1759,6.2125,88523,0
2007-02-08,6.2125,6.2679,6.1021,6.2219,70325,0
2007-02-09,6.2493,6.305,5.9546,6.2034,105941,0
2007-02-12,6.3879,6.5444,6.3233,6.489,208285,0
2007-02-13,6.526,6.6549,6.526,6.6367,113062,0
2007-02-14,6.6642,6.7655,6.646,6.7655,65116,0
2007-02-15,6.7931,6.9038,6.7931,6.9038,70143,0
2007-02-16,6.9038,6.9961,6.7102,6.9132,165972,0
2007-02-20,7.0792,7.1253,6.9592,7.1253,114899,0
2007-02-21,7.1438,7.2818,6.9314,7.1438,79084,0
2007-02-22,7.2172,7.2172,7.0054,7.0514,56745,0
2007-02-23,7.0329,7.0883,6.8762,6.9778,76551,0
2007-02-26,6.9868,7.1529,6.8671,6.9132,66593,0
2007-02-27,6.7655,6.8486,6.0282,6.738,96956,0
2007-02-28,6.7102,7.0423,6.6182,7.0423,87091,0
2007-03-01,7.0514,7.1897,6.8579,6.9314,200072,0
2007-03-02,7.2358,7.2358,6.2311,6.9132,73864,0
2007-03-05,6.7655,6.8762,6.5536,6.8028,63722,0
2007-03-06,6.9132,6.9314,6.8579,6.8948,92110,0
2007-03-07,6.9961,7.0698,6.8208,7.0329,126493,0
2007-03-08,7.0514,7.0792,6.9408,7.0514,48928,0
2007-03-09,7.0883,7.3281,7.0883,7.2728,119727,0
2007-03-12,7.4938,7.6875,7.3281,7.6597,178587,0
2007-03-13,7.6875,8.0744,7.5032,7.6967,276638,0
2007-03-14,7.7244,7.8441,7.632,7.761,140244,0
2007-03-15,7.7335,7.7887,7.6597,7.6692,103490,0
2007-03-16,7.6415,7.7887,7.6415,7.7426,56320,0
2007-03-19,7.8349,8.1483,7.7426,7.8626,152114,0
2007-03-20,7.8904,7.9549,7.2818,7.9178,138278,0
2007-03-21,7.9549,7.9549,7.8349,7.9086,58481,0
2007-03-22,7.8441,7.9455,7.761,7.8257,64830,0
2007-03-23,7.8717,7.9272,7.7705,7.881,73100,0
2007-03-26,7.8626,7.881,7.6044,7.8717,43955,0
2007-03-27,7.8717,8.0286,7.8534,7.9825,33911,0
2007-03-28,7.9178,8.5722,7.7244,8.471,190810,0
2007-03-29,8.5722,8.7198,8.3325,8.6182,80076,0
2007-03-30,8.6921,9.2627,8.5352,8.8583,86496,0
2007-04-02,8.8029,9.3924,8.7659,8.8396,290333,0
2007-04-03,8.8765,9.1529,8.7566,9.0968,124041,0
2007-04-04,9.1065,9.1625,8.7566,8.9411,182077,0
2007-04-05,8.9227,8.9597,8.6735,8.6831,81069,0
2007-04-09,8.7566,8.8859,8.5629,8.8396,275435,0
2007-04-10,8.6371,9.2198,8.6371,9.0883,182310,0
2007-04-11,9.1161,9.2985,9.0788,9.0788,113634,0
2007-04-12,9.0883,9.593,9.06,9.4478,127436,0
2007-04-13,9.524,9.845,9.524,9.717,297578,0
2007-04-16,9.78,9.991,9.707,9.816,155587,0
2007-04-17,9.851,9.889,9.698,9.752,342629,0
2007-04-18,9.899,10.066,9.612,9.946,224247,0
2007-04-19,9.929,10.202,9.88,10.183,138668,0
2007-04-20,10.278,10.886,10.192,10.857,235403,0
2007-04-23,11.394,11.394,9.717,10.018,454715,0
2007-04-24,10.048,10.81,10.048,10.776,380769,0
2007-04-25,10.839,11.429,10.839,11.218,561595,0
2007-04-26,11.253,11.622,11.253,11.588,268162,0
2007-04-27,11.598,11.657,10.829,11.006,259257,0
2007-04-30,10.979,11.302,10.896,11.014,205371,0
2007-05-01,10.997,11.146,10.231,10.461,261684,0
2007-05-02,10.414,10.829,9.861,10.748,341091,0
2007-05-03,10.768,10.839,10.26,10.81,171156,0
2007-05-04,10.739,11.05,10.722,10.867,105541,0
2007-05-07,10.944,11.006,10.692,10.702,81921,0
2007-05-08,11.031,11.068,10.829,11.014,242386,0
2007-05-09,10.944,11.088,10.829,10.924,288463,0
2007-05-10,10.81,10.839,10.574,10.599,184628,0
2007-05-11,10.589,10.768,10.324,10.424,131772,0
2007-05-14,10.324,10.378,9.566,9.661,314238,0
2007-05-15,9.566,10.066,9.532,9.946,151167,0
2007-05-16,9.938,10.141,9.574,10.038,173291,0
2007-05-17,11.302,12.526,11.302,12.287,1423297,0
2007-05-18,12.398,12.709,11.984,12.564,322235,0
2007-05-21,12.601,13.19,12.408,13.18,342226,0
2007-05-22,13.217,13.921,13.217,13.625,186054,0
2007-05-23,13.734,13.911,13.585,13.805,108856,0
2007-05-24,13.844,13.946,13.292,13.356,110232,0
2007-05-25,13.365,13.652,13.292,13.477,70598,0
2007-05-29,13.459,13.68,13.283,13.43,75395,0
2007-05-30,13.31,13.45,12.87,13.199,97052,0
2007-05-31,13.264,13.382,12.94,12.94,129176,0
2007-06-01,12.966,13.42,12.966,13.199,68110,0
2007-06-04,13.264,13.402,13.18,13.348,82739,0
2007-06-05,13.356,13.356,12.905,13.063,68068,0
2007-06-06,12.957,13.134,12.914,12.922,46683,0
2007-06-07,12.861,12.861,12.674,12.793,57245,0
2007-06-08,12.748,12.932,12.471,12.665,72565,0
2007-06-11,12.665,12.756,12.324,12.351,76001,0
2007-06-12,12.268,12.489,11.657,11.835,160041,0
2007-06-13,11.835,12.369,11.781,12.278,98100,0
2007-06-14,12.243,12.489,11.889,12.075,165594,0
2007-06-15,12.176,12.398,11.946,12.305,79343,0
2007-06-18,12.243,12.692,12.213,12.674,106715,0
2007-06-19,12.665,13.32,12.535,13.207,95363,0
2007-06-20,13.32,13.402,13.015,13.127,113702,0
2007-06-21,13.089,13.459,12.996,13.227,177434,0
2007-06-22,13.245,13.245,12.738,12.738,1272395,0
2007-06-25,12.7,12.852,12.324,12.351,145185,0
2007-06-26,12.462,12.932,12.287,12.709,90809,0
2007-06-27,12.674,12.674,12.213,12.462,70625,0
2007-06-28,12.416,12.425,12.066,12.149,79445,0
2007-06-29,12.243,12.719,12.092,12.111,163749,0
2007-07-02,12.14,12.748,12.14,12.692,279969,0
2007-07-03,12.709,13.487,12.682,13.43,85035,0
2007-07-05,13.43,14.206,13.365,13.771,155297,0
2007-07-06,13.698,14.002,13.689,13.771,173257,0
2007-07-09,13.724,13.796,13.237,13.487,141117,0
2007-07-10,13.339,13.642,12.986,12.996,67644,0
2007-07-11,12.996,13.152,12.719,12.823,214496,0
2007-07-12,12.861,13.035,12.674,12.728,151708,0
2007-07-13,12.648,12.692,12.075,12.101,211715,0
2007-07-16,12.157,12.516,11.853,12.092,178074,0
2007-07-17,12.082,12.223,12.032,12.075,227452,0
2007-07-18,11.984,12.166,11.622,11.706,135496,0
2007-07-19,11.906,12.166,11.772,11.827,192944,0
2007-07-20,11.8,11.81,10.979,11.639,244401,0
2007-07-23,11.657,11.819,11.411,11.475,219203,0
2007-07-24,11.365,11.42,10.599,10.784,223310,0
2007-07-25,10.819,11.226,10.25,10.334,218336,0
2007-07-26,10.212,10.527,9.574,9.689,246336,0
2007-07-27,9.698,9.808,9.0695,9.2559,189986,0
2007-07-30,9.2714,9.532,9.014,9.3271,150388,0
2007-07-31,9.3747,9.762,9.1352,9.4478,482446,0
2007-08-01,9.622,9.622,9.2004,9.506,379264,0
2007-08-02,9.612,9.679,9.4478,9.574,210477,0
2007-08-03,9.679,9.679,7.8349,8.4525,899038,0
2007-08-06,8.4525,8.4892,7.6139,7.6139,317890,0
2007-08-07,7.6875,7.9363,7.2818,7.6139,545479,0
2007-08-08,7.8349,8.2313,7.4202,7.7058,428321,0
2007-08-09,7.5214,8.084,7.162,7.2265,666233,0
2007-08-10,7.1438,7.6597,6.9225,7.3372,359022,0
2007-08-13,7.5399,8.0377,7.4571,7.7521,190020,0
2007-08-14,7.8071,7.881,7.6044,7.761,103311,0
2007-08-15,7.7887,7.9638,7.7426,7.7797,129176,0
2007-08-16,7.7887,8.13,7.3648,7.6782,282688,0
2007-08-17,7.9549,8.084,7.3648,7.5308,178843,0
2007-08-20,7.5768,7.8626,7.4477,7.6415,94354,0
2007-08-21,7.6782,7.7058,7.4571,7.5862,51701,0
2007-08-22,7.6967,8.0744,7.4292,8.0286,154605,0
2007-08-23,8.084,8.5078,8.0191,8.4434,105777,0
2007-08-24,8.4616,8.8029,8.2959,8.7288,62166,0
2007-08-27,8.7107,8.7107,8.4434,8.4892,58061,0
2007-08-28,8.4525,8.4525,8.1205,8.2128,46147,0
2007-08-29,8.2681,8.3883,7.9638,8.2959,57035,0
2007-08-30,8.2773,8.8029,8.2773,8.7288,88792,0
2007-08-31,8.8583,9.1625,8.7383,9.0056,128050,0
2007-09-04,8.9318,9.1065,8.5352,8.8485,89373,0
2007-09-05,8.8118,8.8485,8.4249,8.7566,132772,0
2007-09-06,8.8304,9.3369,8.8304,9.1625,136481,0
2007-09-07,9.0883,9.2559,8.8396,8.8859,102964,0
2007-09-10,8.9683,9.1908,8.7566,8.9411,89726,0
2007-09-11,9.06,9.2374,8.9227,9.1443,114352,0
2007-09-12,9.1443,9.2198,8.8029,8.8211,62131,0
2007-09-13,9.1443,9.1443,8.6371,8.7753,115403,0
2007-09-14,8.646,9.0968,8.646,8.9867,62718,0
2007-09-17,9.0056,9.0422,8.7107,8.8485,70561,0
2007-09-18,8.9135,9.3369,8.6277,9.3271,55337,0
2007-09-19,9.4111,10.086,9.3271,9.973,73545,0
2007-09-20,9.899,10.269,9.602,10.038,103047,0
2007-09-21,10.131,10.156,9.752,9.762,100126,0
2007-09-24,9.799,9.799,9.1443,9.641,123336,0
2007-09-25,9.593,10,9.4388,9.679,32964,0
2007-09-26,9.762,10,9.4768,9.973,125004,0
2007-09-27,10.048,10.048,9.506,9.799,42646,0
2007-09-28,9.845,9.845,9.556,9.67,88392,0
2007-10-01,9.651,9.871,9.429,9.861,133511,0
2007-10-02,9.88,9.955,9.632,9.851,86917,0
2007-10-03,9.78,9.78,8.9867,9.1811,87051,0
2007-10-04,9.2374,9.429,9.0056,9.2198,77172,0
2007-10-05,9.3171,9.679,9.1625,9.4957,112102,0
2007-10-08,9.506,9.707,9.42,9.707,59691,0
2007-10-09,9.698,9.698,9.4022,9.4857,50311,0
2007-10-10,9.42,9.651,8.9775,9.1908,80670,0
2007-10-11,9.2275,9.4022,9.0232,9.1625,83106,0
2007-10-12,9.3555,9.3555,8.9962,9.0883,70770,0
2007-10-15,9.0968,9.1352,8.7198,8.8948,94842,0
2007-10-16,8.8485,9.0056,8.7288,8.8765,72280,0
2007-10-17,8.9597,9.0505,8.6831,8.867,77950,0
2007-10-18,8.8485,9.2101,8.7107,8.8859,64132,0
2007-10-19,8.8029,8.8118,8.4065,8.4986,150266,0
2007-10-22,8.3694,8.7198,8.3509,8.6921,35363,0
2007-10-23,8.7841,8.7841,8.2406,8.3605,81143,0
2007-10-24,8.314,8.646,8.305,8.6182,107057,0
2007-10-25,8.6277,8.7566,8.2681,8.6645,148367,0
2007-10-26,8.7659,9.2198,8.7473,9.2101,198387,0
2007-10-29,9.2374,9.2799,8.867,8.9867,123773,0
2007-10-30,8.9683,8.9962,8.6735,8.7383,72644,0
2007-10-31,8.8304,8.8304,8.4249,8.6921,92181,0
2007-11-01,8.5817,8.5817,8.2588,8.342,72654,0
2007-11-02,8.4065,8.5263,8.2773,8.342,60927,0
2007-11-05,8.314,8.5629,8.305,8.4434,65040,0
2007-11-06,8.6,8.8211,8.3325,8.8029,124361,0
2007-11-07,8.6371,8.6371,8.2313,8.305,335299,0
2007-11-08,8.397,9.2559,8.3694,8.9227,153850,0
2007-11-09,8.8485,8.8859,8.314,8.4986,92113,0
2007-11-12,8.5078,8.7841,8.5078,8.6093,72003,0
2007-11-13,8.6735,8.8583,8.5905,8.8485,97272,0
2007-11-14,8.9227,8.9502,8.8485,8.9411,126304,0
2007-11-15,8.8859,8.9502,8.8396,8.9411,87377,0
2007-11-16,8.9411,8.9411,8.3694,8.434,60875,0
2007-11-19,8.4986,8.6555,8.2773,8.305,124543,0
2007-11-20,8.2959,8.3883,7.9638,8.2959,108800,0
2007-11-21,8.2773,8.2773,7.8994,7.9549,37661,0
2007-11-23,8.1945,8.8118,8.1117,8.7659,22156,0
2007-11-26,8.7473,8.7473,7.8994,8.0561,79402,0
2007-11-27,8.13,8.314,7.8349,8.0377,63346,0
2007-11-28,8.1483,8.6093,7.881,8.3605,65038,0
2007-11-29,8.3235,8.5169,8.222,8.222,23606,0
2007-11-30,8.3787,8.4986,8.0191,8.3605,80308,0
2007-12-03,8.3235,8.6735,8.1852,8.2036,65229,0
2007-12-04,8.2406,8.5169,7.8904,7.9915,47832,0
2007-12-05,8.1483,8.434,7.4202,7.5122,202773,0
2007-12-06,7.5951,7.8717,7.4662,7.6139,137044,0
2007-12-07,7.5862,7.8717,7.5584,7.8441,99652,0
2007-12-10,7.8534,7.8626,7.4755,7.7426,68537,0
2007-12-11,7.7335,7.7705,7.374,7.5032,67090,0
2007-12-12,7.7151,7.7426,7.3559,7.411,69924,0
2007-12-13,7.3281,7.5308,7.2543,7.5308,113705,0
2007-12-14,7.4755,7.8349,7.4571,7.6506,255660,0
2007-12-17,7.5674,8.0191,7.5674,7.6782,204617,0
2007-12-18,7.761,8.2959,7.6875,8.2773,43429,0
2007-12-19,8.2864,8.314,8.084,8.2959,37171,0
2007-12-20,8.3787,8.3787,7.8349,8.314,46648,0
2007-12-21,8.434,8.4801,8.222,8.434,174738,0
2007-12-24,8.4801,8.4801,7.8904,8.4434,78184,0
2007-12-26,8.5078,8.5263,8.3509,8.4065,64035,0
2007-12-27,8.4155,8.646,8.0744,8.1759,89016,0
2007-12-28,8.2313,8.4892,8.0191,8.314,126125,0
2007-12-31,8.2588,8.5169,8.0468,8.4249,133674,0
2008-01-02,8.397,8.5722,8.2313,8.2406,80376,0
2008-01-03,8.1392,8.3235,7.4846,7.8349,141436,0
2008-01-04,7.7705,8.2864,7.7705,7.9086,165420,0
2008-01-07,7.9733,8.2313,7.6506,7.7887,69005,0
2008-01-08,7.8071,7.8071,7.374,7.4387,70520,0
2008-01-09,7.3924,7.8994,7.0975,7.881,69696,0
2008-01-10,7.761,8.1022,7.4662,8.0377,42597,0
2008-01-11,7.8717,7.8717,7.0608,7.4477,108898,0
2008-01-14,7.5032,7.6782,7.2172,7.3833,37583,0
2008-01-15,7.2449,7.4662,7.1068,7.3833,28940,0
2008-01-16,7.3462,8.13,7.3462,7.8349,84198,0
2008-01-17,7.7705,8.1668,7.2265,7.2265,50870,0
2008-01-18,7.162,7.632,7.162,7.411,50405,0
2008-01-22,7.1438,7.7797,7.0698,7.5951,77909,0
2008-01-23,7.4018,7.549,6.9225,7.3559,149395,0
2008-01-24,7.411,7.7797,7.2358,7.3188,42893,0
2008-01-25,7.4018,7.6782,7.0144,7.0883,47253,0
2008-01-28,7.0608,7.1713,6.48,7.0608,153729,0
2008-01-29,7.1159,7.1989,6.5721,6.8304,149980,0
2008-01-30,6.7564,7.0329,6.6091,6.8208,78021,0
2008-01-31,6.7102,7.1253,6.6919,7.0054,84057,0
2008-02-01,7.0514,7.2728,6.8208,7.162,48262,0
2008-02-04,7.1342,7.6139,7.1068,7.1804,70225,0
2008-02-05,7.0054,7.4755,7.0054,7.1159,38991,0
2008-02-06,7.1897,7.2358,6.7931,6.8116,32126,0
2008-02-07,6.7842,7.3924,6.7842,6.8857,31984,0
2008-02-08,6.8028,7.1897,6.6549,6.8028,42693,0
2008-02-11,6.8857,7.0423,6.729,6.9683,21039,0
2008-02-12,6.9868,7.0237,6.6549,6.8486,60203,0
2008-02-13,7.1438,7.4938,7.0608,7.3648,41296,0
2008-02-14,7.3924,7.4292,6.8671,7.2632,45102,0
2008-02-15,7.2265,7.2265,6.9132,7.1529,21627,0
2008-02-19,7.2632,7.374,7.0144,7.162,64854,0
2008-02-20,7.1253,7.2358,6.9314,7.2082,52436,0
2008-02-21,7.2728,7.2728,6.8486,6.8762,37355,0
2008-02-22,6.9868,7.2172,6.9038,7.1804,124088,0
2008-02-25,7.2728,7.3648,7.0698,7.3462,30398,0
2008-02-26,7.3281,7.374,7.0329,7.1713,94352,0
2008-02-27,7.1253,7.2632,6.9592,7.1989,14656,0
2008-02-28,7.1438,7.374,6.9592,7.1068,49929,0
2008-02-29,6.9961,7.1342,6.7655,6.8208,50380,0
2008-03-03,6.8116,7.0975,6.738,7.0792,63357,0
2008-03-04,6.9868,7.0975,6.7102,7.0054,30262,0
2008-03-05,7.0514,7.0792,7.0054,7.0608,67265,0
2008-03-06,7.0144,7.3648,6.1941,6.1941,114313,0
2008-03-07,6.1295,6.4338,5.5305,6.0189,173490,0
2008-03-10,6.0651,6.1388,5.8992,5.9452,195342,0
2008-03-11,6.1205,6.1205,5.9085,6.0282,337249,0
2008-03-12,6.0006,6.1295,5.9177,5.9914,107619,0
2008-03-13,5.89,6.185,5.8347,5.9452,105487,0
2008-03-14,6.0561,6.0745,5.6412,5.6594,131843,0
2008-03-17,5.7517,5.7886,5.4937,5.4937,88259,0
2008-03-18,5.5305,5.9731,5.5305,5.7148,70482,0
2008-03-19,5.7795,5.8623,5.5119,5.5859,89457,0
2008-03-20,5.6966,5.89,5.5766,5.7517,202340,0
2008-03-24,5.7611,5.982,5.7056,5.89,85976,0
2008-03-25,5.8992,5.9914,5.7886,5.982,69882,0
2008-03-26,5.9177,5.9177,5.5859,5.7148,64299,0
2008-03-27,5.7517,5.9914,5.4476,5.6133,45262,0
2008-03-28,5.6133,5.8256,5.4659,5.4659,45136,0
2008-03-31,5.5214,5.6042,5.4198,5.4383,53737,0
2008-04-01,5.5399,5.6412,5.5029,5.5859,60812,0
2008-04-02,5.5582,5.6687,5.4383,5.6687,38901,0
2008-04-03,5.6042,5.9914,5.5214,5.8532,99809,0
2008-04-04,5.8347,5.9914,5.7056,5.7056,99998,0
2008-04-07,5.7333,5.8071,5.6687,5.6966,56328,0
2008-04-08,5.6319,5.9635,5.4198,5.8347,46624,0
2008-04-09,5.8347,5.8347,5.4476,5.4476,107278,0
2008-04-10,5.4753,5.7056,5.4753,5.5766,48278,0
2008-04-11,5.5029,5.6133,5.0882,5.2171,94017,0
2008-04-14,5.1616,5.2447,4.8116,5.0238,108930,0
2008-04-15,5.0238,5.2632,4.5996,4.9958,137242,0
2008-04-16,4.9958,5.2171,4.8393,5.1158,155838,0
2008-04-17,5.0882,5.5119,5.0603,5.0697,196299,0
2008-04-18,5.1804,5.5214,5.0603,5.2539,131654,0
2008-04-21,5.1989,5.9452,4.8484,5.0697,584024,0
2008-04-22,5.0697,5.7517,4.9224,5.1711,129472,0
2008-04-23,5.2078,5.5674,4.9683,5.3371,111655,0
2008-04-24,5.3462,5.4198,5.1892,5.4014,53823,0
2008-04-25,5.4383,5.6133,5.3554,5.5305,59704,0
2008-04-28,5.5214,5.8532,5.3462,5.5029,83071,0
2008-04-29,5.5214,5.5582,5.2725,5.3554,55672,0
2008-04-30,5.3647,5.5214,5.0697,5.1989,48985,0
2008-05-01,5.1892,5.2632,4.95,5.0142,80387,0
2008-05-02,5.1065,5.1804,5.0329,5.0329,61398,0
2008-05-05,5.0789,5.1616,4.8945,5.0513,73678,0
2008-05-06,5.0603,5.8071,4.95,5.3371,180698,0
2008-05-07,5.5305,5.5489,4.7378,5.5119,163473,0
2008-05-08,5.5029,5.6594,5.3184,5.5305,68689,0
2008-05-09,5.5399,5.7979,5.2632,5.7424,59934,0
2008-05-12,5.7886,5.89,5.5674,5.8439,42056,0
2008-05-13,5.8717,5.9914,5.6966,5.9914,82440,0
2008-05-14,5.9914,5.9914,5.4659,5.7148,126295,0
2008-05-15,5.6966,5.6966,5.0789,5.3832,124784,0
2008-05-16,5.4291,5.5029,4.8393,5.4107,116517,0
2008-05-19,5.3923,5.5029,5.0973,5.4383,179850,0
2008-05-20,5.3923,5.4198,4.9958,5.2632,102096,0
2008-05-21,5.3002,5.3002,5.0789,5.2632,48271,0
2008-05-22,5.3093,5.7795,5.0789,5.4753,80622,0
2008-05-23,5.4291,5.6966,5.1065,5.4476,67318,0
2008-05-27,5.4659,5.6319,5.3647,5.595,61320,0
2008-05-28,5.6133,5.6133,5.3832,5.4937,75190,0
2008-05-29,5.4476,5.5119,5.2447,5.3278,88582,0
2008-05-30,5.3184,5.3737,5.2539,5.3002,84215,0
2008-06-02,5.3184,5.3184,4.6088,4.6825,174368,0
2008-06-03,4.6734,4.95,4.5443,4.6273,125672,0
2008-06-04,4.5811,4.7931,4.2586,4.7563,170015,0
2008-06-05,4.7193,4.7656,4.4799,4.7656,216736,0
2008-06-06,4.7193,4.7656,4.6273,4.6273,75911,0
2008-06-09,4.6273,4.8759,4.5811,4.6456,93120,0
2008-06-10,4.6456,4.784,4.6456,4.7286,63277,0
2008-06-11,4.701,4.7469,4.2492,4.2492,68633,0
2008-06-12,4.2586,4.5627,4.0466,4.0649,141574,0
2008-06-13,4.1296,4.3598,3.9175,4.203,89787,0
2008-06-16,4.2124,4.2124,4.0281,4.1756,41865,0
2008-06-17,4.1663,4.1663,3.8345,4.1573,98905,0
2008-06-18,4.1017,4.4523,4.1017,4.3875,97001,0
2008-06-19,4.3598,4.6456,4.1573,4.6456,94103,0
2008-06-20,4.6088,4.7563,4.3508,4.4245,113888,0
2008-06-23,4.4336,4.6088,4.2309,4.2586,37904,0
2008-06-24,4.1848,4.572,4.0095,4.0649,48306,0
2008-06-25,4.0556,4.3968,3.6592,4.0466,97713,0
2008-06-26,3.9449,4.1017,3.8621,3.9175,49464,0
2008-06-27,3.899,4.1017,3.8345,3.8621,1255489,0
2008-06-30,3.8531,3.9542,3.7053,3.7702,28978,0
2008-07-01,3.6501,3.8437,3.3458,3.3644,154859,0
2008-07-02,3.3829,3.687,3.3644,3.6134,87758,0
2008-07-03,3.5763,3.5763,3.2446,3.3091,38615,0
2008-07-07,3.3,3.3,2.7284,2.9405,198605,0
2008-07-08,2.9033,2.9495,2.6271,2.747,123172,0
2008-07-09,2.756,2.8483,2.6362,2.6636,78217,0
2008-07-10,2.6362,2.8666,2.4981,2.7376,32924,0
2008-07-11,2.6636,2.7192,2.3044,2.4152,75576,0
2008-07-14,2.4054,2.4981,2.3044,2.378,42737,0
2008-07-15,2.3411,2.378,2.1384,2.1476,115855,0
2008-07-16,2.1568,2.71,2.1201,2.5165,625605,0
2008-07-17,2.5165,2.6178,2.4519,2.5165,53952,0
2008-07-18,2.5532,2.9129,2.4335,2.7654,194782,0
2008-07-21,2.7376,2.7837,2.673,2.747,34538,0
2008-07-22,2.7008,3.2723,2.7008,2.8945,47248,0
2008-07-23,2.9311,3.2077,2.9033,3.0325,57960,0
2008-07-24,3.1063,3.1337,2.9864,3.0785,77332,0
2008-07-25,3.0601,3.1893,2.9405,3.051,11217,0
2008-07-28,3.0049,3.0049,2.7654,2.7654,48066,0
2008-07-29,3.1154,3.1154,2.7284,2.7376,17151,0
2008-07-30,2.83,2.8574,2.7654,2.7654,15177,0
2008-07-31,2.6914,2.8114,2.673,2.7192,16763,0
2008-08-01,2.8022,2.8758,2.7376,2.8574,47470,0
2008-08-04,2.747,2.8022,2.5348,2.8022,34075,0
2008-08-05,2.6455,3.1893,2.6455,2.9772,51221,0
2008-08-06,3.051,3.0601,2.7192,2.8574,69059,0
2008-08-07,2.9405,3.3919,2.8945,2.9772,152701,0
2008-08-08,2.9589,3.1248,2.756,3.1063,43808,0
2008-08-11,3.1063,3.2262,3.0049,3.051,67487,0
2008-08-12,3.1711,3.475,3.0325,3.1711,42656,0
2008-08-13,3.18,3.2352,3.0785,3.0971,47396,0
2008-08-14,3.1525,3.558,2.9589,3.4381,52799,0
2008-08-15,3.475,3.475,3.3182,3.4104,42569,0
2008-08-18,3.3919,3.4104,3.1154,3.1248,40979,0
2008-08-19,3.1248,3.3644,3.1248,3.3091,24898,0
2008-08-20,3.3091,3.5028,3.3,3.3829,68879,0
2008-08-21,3.3829,3.3829,3.2629,3.2723,11934,0
2008-08-22,3.3458,3.3458,3.2352,3.3,12987,0
2008-08-25,3.2815,3.2815,3.0325,3.1711,20122,0
2008-08-26,3.1614,3.2077,3.0419,3.18,16971,0
2008-08-27,3.2262,3.4104,3.0419,3.2539,18150,0
2008-08-28,3.2539,3.2904,3.1893,3.2352,7859,0
2008-08-29,3.18,3.4013,3.18,3.3276,9865,0
2008-09-02,3.3367,3.3367,3.1248,3.1248,10304,0
2008-09-03,3.1337,3.1614,3.0879,3.1063,13887,0
2008-09-04,3.0419,3.217,3.0419,3.18,5859,0
2008-09-05,3.1614,3.2262,3.1614,3.2262,9314,0
2008-09-08,3.1985,3.2629,3.1614,3.2446,15027,0
2008-09-09,3.1985,3.2077,3.0049,3.0971,11901,0
2008-09-10,3.0879,3.2815,2.6914,3.2815,24873,0
2008-09-11,3.1893,3.217,2.9864,2.9864,31742,0
2008-09-12,2.9129,3.0049,2.8758,2.9495,7620,0
2008-09-15,2.8483,2.8851,2.6914,2.8666,3437,0
2008-09-16,2.7745,2.7745,1.8434,2.5348,33261,0
2008-09-17,2.4152,2.5532,2.286,2.4054,69338,0
2008-09-18,2.4054,3.3458,2.4054,2.8114,76827,0
2008-09-19,3.0695,3.3919,2.286,3.1063,67995,0
2008-09-22,2.8945,3.1893,2.8945,3.1893,6804,0
2008-09-23,3.2262,3.2262,2.5348,2.7745,40399,0
2008-09-24,2.673,2.8114,2.5532,2.673,29340,0
2008-09-25,2.7008,2.7745,2.1017,2.2307,87023,0
2008-09-26,2.0461,2.286,1.8621,2.286,77228,0
2008-09-29,2.0738,3.217,2.0738,2.6178,92525,0
2008-09-30,2.5532,2.5532,1.9909,2.0461,77740,0
2008-10-01,2.2398,2.5165,1.5672,1.8158,68593,0
2008-10-02,1.8434,1.908,1.5672,1.5672,37807,0
2008-10-03,1.5854,2.2677,1.392,1.5948,40359,0
2008-10-06,1.5118,1.7791,1.1984,1.392,54382,0
2008-10-07,1.6684,2.1201,1.6684,1.8987,45980,0
2008-10-08,2.378,2.378,1.1889,1.4473,39654,0
2008-10-09,1.6962,1.9728,1.3365,1.5948,48906,0
2008-10-10,1.65,1.65,1.0324,1.3548,41380,0
2008-10-13,1.3825,1.4289,1.318,1.4289,24714,0
2008-10-14,1.4289,1.4289,1.2719,1.3825,15216,0
2008-10-15,1.3089,1.3825,1.2535,1.2535,11011,0
2008-10-16,1.2905,1.3733,0.7834,0.9584,95405,0
2008-10-17,1.2075,1.2166,1.0876,1.0969,40302,0
2008-10-20,1.0784,1.0784,0.968,0.9861,47754,0
2008-10-21,0.9861,0.9861,0.7834,0.8203,41945,0
2008-10-22,1.0324,1.0324,0.7466,0.7743,27162,0
2008-10-23,0.7466,0.7559,0.6913,0.7098,10098,0
2008-10-24,0.6545,0.7374,0.5715,0.6176,54380,0
2008-10-27,0.5438,0.6268,0.3871,0.46093,103177,0
2008-10-28,0.47007,0.6176,0.45167,0.6176,49524,0
2008-10-29,0.46093,0.968,0.46093,0.8295,33846,0
2008-10-30,0.8112,1.1984,0.7006,1.1429,23829,0
2008-10-31,0.8754,1.2719,0.7834,1.0876,155352,0
2008-11-03,0.8295,1.1058,0.8295,1.1058,10824,0
2008-11-04,1.1058,1.2719,1.1058,1.1889,14923,0
2008-11-05,1.1984,1.3089,1.1522,1.2535,21621,0
2008-11-06,1.2905,1.6592,1.2719,1.4933,5621,0
2008-11-07,1.5118,1.5486,1.3733,1.4749,13986,0
2008-11-10,1.4749,1.6131,0.9772,1.0876,34175,0
2008-11-11,1.2813,1.2813,0.9309,0.9402,18224,0
2008-11-12,1.2075,1.5672,0.7834,0.7834,114681,0
2008-11-13,0.8754,1.0509,0.8295,0.8667,10395,0
2008-11-14,0.9126,0.922,0.8018,0.8203,22085,0
2008-11-17,0.8018,0.8112,0.5898,0.6361,87078,0
2008-11-18,0.599,0.6637,0.5533,0.5622,249481,0
2008-11-19,0.7466,0.7466,0.5344,0.5438,165759,0
2008-11-20,0.7374,0.7374,0.44246,0.5438,319993,0
2008-11-21,0.6176,0.6268,0.5622,0.6084,101761,0
2008-11-24,0.5438,0.6545,0.5438,0.6451,22592,0
2008-11-25,0.599,0.682,0.5898,0.6451,35835,0
2008-11-26,0.7098,0.8018,0.6913,0.7374,20323,0
2008-11-28,0.7466,0.7466,0.7466,0.7466,271,0
2008-12-01,0.7281,0.7281,0.6451,0.6545,23112,0
2008-12-02,0.6451,0.6545,0.6084,0.6084,144073,0
2008-12-03,0.6268,0.968,0.599,0.8573,111149,0
2008-12-04,0.6729,0.8754,0.6268,0.6268,109219,0
2008-12-05,0.7281,0.8667,0.7281,0.8203,63166,0
2008-12-08,0.885,0.885,0.7559,0.8295,50242,0
2008-12-09,0.6176,0.7926,0.6176,0.6268,74433,0
2008-12-10,0.7006,0.7281,0.599,0.6176,92798,0
2008-12-11,0.599,0.6913,0.46093,0.6084,189804,0
2008-12-12,0.599,0.6176,0.5715,0.599,116625,0
2008-12-15,0.6451,0.6545,0.5533,0.5533,78785,0
2008-12-16,0.5715,0.6729,0.516,0.6268,11579,0
2008-12-17,0.6451,0.6545,0.5622,0.6084,80704,0
2008-12-18,0.5533,0.5533,0.46093,0.507,182784,0
2008-12-19,0.46093,0.6084,0.46093,0.5254,177856,0
2008-12-22,0.7098,0.7281,0.5622,0.6268,69292,0
2008-12-23,0.6176,0.6361,0.5438,0.6268,139194,0
2008-12-24,0.6268,0.6268,0.5344,0.5438,49025,0
2008-12-26,0.5344,0.5898,0.5344,0.5898,20775,0
2008-12-29,0.5533,0.599,0.516,0.5533,30095,0
2008-12-30,0.5715,0.5807,0.507,0.5533,28836,0
2008-12-31,0.599,0.6176,0.46093,0.47007,244636,0
2009-01-02,0.6176,0.6361,0.5438,0.6361,20883,0
2009-01-05,0.6361,0.6361,0.5807,0.5898,18154,0
2009-01-06,0.599,0.682,0.599,0.6637,49285,0
2009-01-07,0.6637,0.8203,0.6637,0.7559,61513,0
2009-01-08,0.7834,0.8203,0.7466,0.7834,19606,0
2009-01-09,0.7559,0.7743,0.7098,0.7098,15407,0
2009-01-12,0.7834,0.7834,0.6361,0.6545,10983,0
2009-01-13,0.6361,0.6729,0.6084,0.6268,9212,0
2009-01-14,0.765,0.765,0.6451,0.7374,21704,0
2009-01-15,0.7374,0.7374,0.7006,0.7006,1328,0
2009-01-16,0.7834,0.8203,0.7098,0.7098,25171,0
2009-01-20,0.7006,0.7374,0.6451,0.6451,2946,0
2009-01-21,0.6545,0.7281,0.6545,0.6637,6476,0
2009-01-22,0.6637,0.6913,0.6637,0.6637,6510,0
2009-01-23,0.6913,0.6913,0.6913,0.6913,4747,0
2009-01-26,0.6913,0.6913,0.6361,0.6361,9400,0
2009-01-27,0.6361,0.682,0.6084,0.682,10521,0
2009-01-28,0.6451,0.7834,0.6451,0.7743,49411,0
2009-01-29,0.7743,0.7834,0.7374,0.7374,29248,0
2009-01-30,0.7743,0.8018,0.7098,0.7466,80399,0
2009-02-02,0.7834,0.8112,0.7466,0.7466,74584,0
2009-02-03,0.8112,0.8112,0.7743,0.7834,60299,0
2009-02-04,0.922,0.922,0.7466,0.8112,149822,0
2009-02-05,0.885,0.885,0.7281,0.8112,149241,0
2009-02-06,0.885,0.885,0.7834,0.8112,274544,0
2009-02-09,0.8389,0.8573,0.8018,0.8573,16956,0
2009-02-10,0.885,0.885,0.8203,0.8667,55639,0
2009-02-11,0.885,0.885,0.8295,0.8573,146049,0
2009-02-12,0.8112,0.8389,0.8018,0.8112,40938,0
2009-02-13,0.8295,0.8667,0.8112,0.8295,3526,0
2009-02-17,0.8478,0.8478,0.8112,0.8295,10888,0
2009-02-18,0.8112,0.8112,0.765,0.765,31509,0
2009-02-19,0.885,0.885,0.7374,0.7466,29823,0
2009-02-20,0.885,0.885,0.6637,0.6729,74835,0
2009-02-23,0.8667,0.8667,0.6729,0.7006,2332,0
2009-02-24,0.7374,0.7374,0.682,0.6913,3417,0
2009-02-25,0.6637,0.7006,0.6637,0.6913,6799,0
2009-02-26,0.7006,0.7098,0.6913,0.7006,1529,0
2009-02-27,0.7374,0.7374,0.6451,0.6913,1737,0
2009-03-02,0.6913,0.7926,0.6913,0.7834,179734,0
2009-03-03,0.7926,0.7926,0.7006,0.7834,73964,0
2009-03-04,0.7281,0.7281,0.7006,0.7098,6987,0
2009-03-05,0.6913,0.6913,0.6451,0.6545,9074,0
2009-03-06,0.6451,0.6451,0.5622,0.599,12112,0
2009-03-09,0.5622,0.6084,0.46093,0.48842,68415,0
2009-03-10,0.516,0.5438,0.47007,0.507,30165,0
2009-03-11,0.8295,0.8295,0.5254,0.5438,2385,0
2009-03-12,0.6451,0.6451,0.47007,0.5622,11560,0
2009-03-13,0.46093,0.5622,0.46093,0.49792,30377,0
2009-03-16,0.47945,0.599,0.47945,0.49792,12909,0
2009-03-17,0.5254,0.5715,0.507,0.5715,15515,0
2009-03-18,0.5622,0.5622,0.5533,0.5622,10562,0
2009-03-19,0.5533,0.5898,0.5438,0.5438,5100,0
2009-03-20,0.5533,0.6361,0.5533,0.6361,27054,0
2009-03-23,0.6361,0.6361,0.5898,0.6361,14006,0
2009-03-24,0.6361,0.6729,0.6176,0.6729,19918,0
2009-03-25,0.682,0.682,0.6361,0.6451,2897,0
2009-03-26,0.6361,0.682,0.6361,0.682,15574,0
2009-03-27,0.682,0.682,0.6451,0.6545,5024,0
2009-03-30,0.6545,0.6545,0.6176,0.6176,10959,0
2009-03-31,0.6268,0.6268,0.5622,0.6268,6927,0
2009-04-01,0.6084,0.6729,0.6084,0.6637,36778,0
2009-04-02,0.682,0.682,0.599,0.6451,10761,0
2009-04-03,0.5533,0.6451,0.5533,0.6084,42793,0
2009-04-06,0.6268,0.6545,0.6084,0.6361,25571,0
2009-04-07,0.6176,0.6545,0.6176,0.6545,4365,0
2009-04-08,0.6268,0.682,0.6268,0.682,12205,0
2009-04-09,0.6451,0.682,0.6451,0.6545,5750,0
2009-04-13,0.5533,0.7006,0.5533,0.7006,46062,0
2009-04-14,0.6913,0.6913,0.682,0.6913,6184,0
2009-04-15,0.6913,0.7466,0.682,0.7006,47764,0
2009-04-16,0.7834,0.8295,0.5898,0.8295,30229,0
2009-04-17,0.5622,0.7466,0.5622,0.7006,127071,0
2009-04-20,0.7006,0.7559,0.6729,0.682,91038,0
2009-04-21,0.6913,0.6913,0.6729,0.6729,5641,0
2009-04-22,0.682,0.7559,0.6729,0.7006,64657,0
2009-04-23,0.7374,0.7374,0.6913,0.7006,33307,0
2009-04-24,0.7374,0.7743,0.6913,0.7743,47084,0
2009-04-27,0.7006,0.7374,0.6729,0.7006,10308,0
2009-04-28,0.7374,0.7743,0.6451,0.682,373740,0
2009-04-29,0.7374,0.7374,0.6451,0.6913,115369,0
2009-04-30,0.7374,0.7559,0.6729,0.7191,79296,0
2009-05-01,0.7281,0.7281,0.6729,0.6913,8461,0
2009-05-04,0.6913,0.7559,0.6729,0.6913,51683,0
2009-05-05,0.7834,0.7834,0.6637,0.7281,43433,0
2009-05-06,0.7559,0.7559,0.6637,0.7191,64604,0
2009-05-07,0.7281,0.7374,0.6729,0.7006,72482,0
2009-05-08,0.6729,0.6913,0.6451,0.682,28538,0
2009-05-11,0.682,0.682,0.6451,0.6545,48785,0
2009-05-12,0.6637,0.6729,0.5533,0.5898,117001,0
2009-05-13,0.599,0.7559,0.5622,0.6637,83707,0
2009-05-14,0.7191,0.7834,0.7098,0.7559,47464,0
2009-05-15,0.7834,0.9031,0.6637,0.7006,61306,0
2009-05-18,0.7374,0.765,0.7191,0.765,31094,0
2009-05-19,0.8018,0.8112,0.599,0.7926,19835,0
2009-05-20,0.8295,0.9031,0.765,0.8389,149088,0
2009-05-21,0.8667,0.8667,0.7466,0.7834,61811,0
2009-05-22,0.7191,0.7926,0.7191,0.7834,17685,0
2009-05-26,0.7743,0.8295,0.7466,0.8295,2995,0
2009-05-27,0.8112,0.8295,0.765,0.8295,45887,0
2009-05-28,0.8018,0.8478,0.8018,0.8295,869,0
2009-05-29,0.8112,0.8754,0.8112,0.8754,5349,0
2009-06-01,0.8754,0.8754,0.7834,0.8018,45992,0
2009-06-02,0.922,0.922,0.765,0.8295,82617,0
2009-06-03,0.8295,0.8573,0.7834,0.8295,42405,0
2009-06-04,0.8295,0.9031,0.8018,0.8112,32113,0
2009-06-05,0.7926,0.8203,0.7834,0.8203,1464,0
2009-06-08,0.8203,0.8203,0.7834,0.7834,7810,0
2009-06-09,0.7743,0.8018,0.765,0.7743,13994,0
2009-06-10,0.9126,0.9126,0.765,0.7743,12259,0
2009-06-11,0.7834,0.8295,0.6451,0.8295,5049,0
2009-06-12,0.7834,0.7834,0.7559,0.7559,3254,0
2009-06-15,0.7834,0.7834,0.7374,0.7374,13778,0
2009-06-16,0.6545,0.7559,0.6451,0.7374,4633,0
2009-06-17,0.7374,0.7743,0.7281,0.7466,869,0
2009-06-18,0.7191,0.8112,0.7191,0.7559,31570,0
2009-06-19,0.8018,0.8295,0.7834,0.7834,31027,0
2009-06-22,0.7834,0.8667,0.7466,0.7834,39576,0
2009-06-23,0.8295,0.8295,0.7466,0.7466,3798,0
2009-06-24,0.8573,0.8573,0.7281,0.7281,14759,0
2009-06-25,0.8389,0.8389,0.765,0.765,6077,0
2009-06-26,0.7743,0.885,0.5898,0.5898,171487,0
2009-06-29,0.6637,0.8018,0.6451,0.7281,24813,0
2009-06-30,0.7281,0.8203,0.599,0.6913,18373,0
2009-07-01,0.7191,0.7191,0.6913,0.7006,11142,0
2009-07-02,0.7191,0.7191,0.682,0.7006,1195,0
2009-07-06,0.682,0.6913,0.682,0.6913,431,0
2009-07-07,0.6913,0.6913,0.6451,0.6451,18692,0
2009-07-08,0.6361,0.6451,0.599,0.6268,5750,0
2009-07-09,0.6361,0.7281,0.6268,0.6268,35558,0
2009-07-10,0.6451,0.6451,0.6268,0.6268,10834,0
2009-07-13,0.6451,0.6913,0.5715,0.5715,61564,0
2009-07-14,0.599,0.7191,0.5533,0.6361,90283,0
2009-07-15,0.6361,0.7098,0.5622,0.7098,129645,0
2009-07-16,0.6451,0.682,0.6176,0.6176,39911,0
2009-07-17,0.6637,0.6637,0.6084,0.6176,18252,0
2009-07-20,0.6913,0.6913,0.6084,0.6361,869,0
2009-07-21,0.6361,0.6361,0.6268,0.6268,1737,0
2009-07-22,0.5715,0.6361,0.5254,0.5807,220914,0
2009-07-23,0.5622,0.5715,0.5344,0.5438,69634,0
2009-07-24,0.5533,0.6451,0.5533,0.5533,58799,0
2009-07-27,0.5533,0.6084,0.5533,0.6084,41283,0
2009-07-28,0.6084,0.6545,0.6084,0.6545,33527,0
2009-07-29,0.6545,0.7281,0.5533,0.6637,89199,0
2009-07-30,0.6545,0.682,0.6545,0.682,11834,0
2009-07-31,0.6637,0.7374,0.6637,0.7374,21349,0
2009-08-03,0.765,1.1337,0.765,0.922,141589,0
2009-08-04,1.0598,1.2905,1.0598,1.2905,127997,0
2009-08-05,1.3825,1.7328,1.2995,1.7053,203265,0
2009-08-06,1.7053,1.7053,1.2445,1.5301,63708,0
2009-08-07,1.2075,1.5672,1.1429,1.5672,78706,0
2009-08-10,1.576,1.5854,1.2535,1.4196,52639,0
2009-08-11,1.392,1.4196,1.2905,1.3825,159004,0
2009-08-12,1.2445,1.4196,1.2445,1.3825,59493,0
2009-08-13,1.4104,1.4104,1.1801,1.2905,25511,0
2009-08-14,1.2628,1.2628,1.0324,1.1889,115613,0
2009-08-17,1.1429,1.1429,1.0324,1.0324,24108,0
2009-08-18,1.0324,1.226,1.0048,1.2166,131375,0
2009-08-19,1.1889,1.3274,1.1522,1.2445,37672,0
2009-08-20,1.2445,1.2628,1.1058,1.1615,20720,0
2009-08-21,1.1801,1.2628,1.1155,1.1801,45137,0
2009-08-24,1.1984,1.7053,1.1707,1.6962,504491,0
2009-08-25,1.7882,2.9033,1.65,2.3411,1265898,0
2009-08-26,2.461,2.756,2.3044,2.4798,484457,0
2009-08-27,2.4887,2.5255,2.2677,2.3873,66042,0
2009-08-28,2.378,2.5348,2.286,2.5165,157310,0
2009-08-31,2.1663,2.8387,2.1663,2.7654,313374,0
2009-09-01,2.7837,2.8387,2.3323,2.378,123222,0
2009-09-02,2.4054,2.4704,1.8803,2.0279,172167,0
2009-09-03,2.0738,2.2768,2.0738,2.2216,49049,0
2009-09-04,2.1754,2.673,2.1754,2.5625,58463,0
2009-09-08,2.6271,2.747,2.5071,2.5625,56734,0
2009-09-09,2.5255,2.5719,2.2582,2.3044,40769,0
2009-09-10,2.3411,2.5255,2.3411,2.4704,31359,0
2009-09-11,2.4981,2.4981,2.3136,2.4427,20967,0
2009-09-14,2.3967,2.4798,2.3227,2.4798,40321,0
2009-09-15,2.4887,2.5532,2.3323,2.5165,26564,0
2009-09-16,2.5532,2.9958,2.4981,2.9589,221424,0
2009-09-17,2.9864,3.1525,2.9495,3.051,218076,0
2009-09-18,3.0419,3.3829,2.6271,3.3829,106033,0
2009-09-21,3.3552,3.3552,3.217,3.3276,67039,0
2009-09-22,3.4198,3.4473,3.0049,3.3735,59691,0
2009-09-23,3.2077,3.4104,3.2077,3.2815,34118,0
2009-09-24,3.2077,3.3,3.1063,3.1433,59806,0
2009-09-25,3.1711,3.4198,2.8114,3.0785,63159,0
2009-09-28,3.1614,3.4104,3.0879,3.3,41519,0
2009-09-29,3.3091,3.4198,3.3,3.3367,35760,0
2009-09-30,3.4104,3.4104,3.1525,3.1525,17673,0
2009-10-01,3.1433,3.1711,2.9219,2.9405,45930,0
2009-10-02,2.9129,2.9129,2.6083,2.673,44993,0
2009-10-05,2.6178,2.6636,2.5532,2.5809,54006,0
2009-10-06,2.6362,3.0601,2.544,2.7192,86857,0
2009-10-07,2.747,3.051,2.5255,2.59,14614,0
2009-10-08,2.59,2.673,2.3597,2.673,14560,0
2009-10-09,2.7192,2.7929,2.4519,2.5994,12304,0
2009-10-12,2.5809,2.7376,2.5809,2.6546,10731,0
2009-10-13,2.6824,2.8114,2.6271,2.7837,30050,0
2009-10-14,2.9033,2.9219,2.8114,2.8851,32982,0
2009-10-15,2.8851,2.8851,2.7745,2.83,29276,0
2009-10-16,2.7837,2.83,2.7192,2.7654,12280,0
2009-10-19,2.5625,2.7745,2.5348,2.7284,24172,0
2009-10-20,2.7008,2.7192,2.6546,2.6546,13220,0
2009-10-21,2.5625,2.5625,2.5348,2.5348,8135,0
2009-10-22,2.5809,2.6636,2.544,2.6636,3270,0
2009-10-23,2.4981,2.5994,2.4981,2.544,4480,0
2009-10-26,2.4887,2.4887,2.4427,2.4887,12287,0
2009-10-27,2.5994,2.6271,2.4519,2.4519,2710,0
2009-10-28,2.3689,2.3689,2.1663,2.2216,18106,0
2009-10-29,2.2768,2.3227,2.2582,2.286,5148,0
2009-10-30,2.286,2.286,1.9817,2.0371,30760,0
2009-11-02,1.6407,2.0279,1.6407,1.9174,56682,0
2009-11-03,1.8527,2.1017,1.8434,1.9909,24125,0
2009-11-04,2.2122,2.2122,1.8896,1.8896,8844,0
2009-11-05,1.9542,2.286,1.9356,2.2491,38181,0
2009-11-06,2.2491,2.286,2.2216,2.2398,6424,0
2009-11-09,2.1845,2.2491,2.1663,2.2307,4075,0
2009-11-10,2.2491,2.5348,2.2307,2.2582,23732,0
2009-11-11,2.3323,2.3323,2.2582,2.3044,4497,0
2009-11-12,2.286,2.3689,2.2768,2.2768,9585,0
2009-11-13,2.4054,2.461,2.3323,2.3873,15570,0
2009-11-16,2.4427,2.5071,2.3873,2.3873,3036,0
2009-11-17,2.3044,2.756,2.3044,2.673,58507,0
2009-11-18,2.673,2.9495,2.673,2.8574,93854,0
2009-11-19,2.9033,2.9495,2.7654,2.8574,78254,0
2009-11-20,2.8574,3.0419,2.7745,2.8114,14483,0
2009-11-23,2.9033,2.9033,2.756,2.7929,6181,0
2009-11-24,2.747,2.9311,2.747,2.8204,9009,0
2009-11-25,2.8574,2.9311,2.7745,2.7837,10962,0
2009-11-27,2.6914,2.8666,2.6914,2.83,3036,0
2009-11-30,2.8851,2.9495,2.8022,2.8945,9590,0
2009-12-01,3.0235,3.0325,2.9129,3.0049,66019,0
2009-12-02,2.9405,3.0325,2.9129,2.9772,13670,0
2009-12-03,3.0235,3.1711,2.9405,3.1433,17385,0
2009-12-04,3.0785,3.18,3.0419,3.0695,8101,0
2009-12-07,3.0049,3.1614,2.8851,3.1614,11392,0
2009-12-08,3.1154,3.5674,3.051,3.3458,13669,0
2009-12-09,3.2539,3.3735,3.2539,3.3644,19765,0
2009-12-10,3.4198,3.4198,3.2904,3.3735,85046,0
2009-12-11,3.4198,3.4934,3.3919,3.4934,66123,0
2009-12-14,3.5211,3.6317,3.4104,3.5395,61144,0
2009-12-15,3.5028,3.5947,3.4565,3.5211,12259,0
2009-12-16,3.4934,3.6409,3.4288,3.6409,12320,0
2009-12-17,3.687,3.7148,3.3,3.5763,33219,0
2009-12-18,3.5857,3.6776,3.4659,3.5487,74281,0
2009-12-21,3.4934,3.5763,3.475,3.475,10566,0
2009-12-22,3.4934,3.8808,3.4934,3.7053,36559,0
2009-12-23,3.7792,3.7882,3.687,3.724,15242,0
2009-12-24,3.7424,3.7516,3.5763,3.7516,5859,0
2009-12-28,3.7516,3.7516,3.6039,3.6317,6495,0
2009-12-29,3.6776,3.6776,3.6226,3.6592,9980,0
2009-12-30,3.6409,3.6409,3.6134,3.6134,1711,0
2009-12-31,3.5947,3.7331,3.3367,3.7331,22042,0
2010-01-04,3.7331,3.7331,3.5118,3.6409,42621,0
2010-01-05,3.7148,3.7148,3.6501,3.6962,3526,0
2010-01-06,3.687,3.7605,3.6592,3.6687,9413,0
2010-01-07,3.6592,3.724,3.6409,3.6962,19744,0
2010-01-08,3.6962,3.7331,3.6687,3.7053,7270,0
2010-01-11,3.7053,3.7516,3.6501,3.7331,16600,0
2010-01-12,3.687,3.7702,3.6134,3.687,11239,0
2010-01-13,3.687,3.7053,3.6134,3.6687,52943,0
2010-01-14,3.6501,3.724,3.6501,3.7148,7839,0
2010-01-15,3.687,3.7882,3.6226,3.7792,22318,0
2010-01-19,3.724,3.8808,3.6501,3.8808,29792,0
2010-01-20,3.8437,3.8437,3.6501,3.7148,2710,0
2010-01-21,3.6776,3.7053,3.6226,3.6409,42252,0
2010-01-22,3.6687,4.5351,3.6226,4.0741,109115,0
2010-01-25,4.1848,4.5165,3.9175,4.3321,119798,0
2010-01-26,4.2402,4.3415,3.9265,4.3232,11999,0
2010-01-27,4.203,4.5076,4.0281,4.203,16269,0
2010-01-28,4.1296,4.4705,4.1296,4.4705,2392,0
2010-01-29,4.4152,4.4152,4.1848,4.2215,21029,0
2010-02-01,4.3137,4.4336,4.1573,4.2215,16622,0
2010-02-02,4.277,4.3875,4.277,4.2862,8670,0
2010-02-03,4.1941,4.3046,4.1941,4.2309,7186,0
2010-02-04,4.2956,4.2956,4.1386,4.2215,24406,0
2010-02-05,4.2862,4.2862,3.9265,4.203,22571,0
2010-02-08,4.203,4.2492,4.1941,4.2124,9000,0
2010-02-09,4.2124,4.4245,4.1941,4.4152,7159,0
2010-02-10,4.3781,4.4245,4.3321,4.3968,2168,0
2010-02-11,4.4245,4.4245,4.2862,4.2862,10023,0
2010-02-12,4.3693,4.4245,4.203,4.4245,12957,0
2010-02-16,4.4245,4.4427,4.2402,4.3781,6905,0
2010-02-17,4.3781,4.3781,3.9823,4.0466,140294,0
2010-02-18,4.0281,4.0741,3.9265,3.936,106359,0
2010-02-19,3.9635,4.2586,3.9175,4.2586,16188,0
2010-02-22,4.3137,4.3321,4.0834,4.1663,7281,0
2010-02-23,4.1941,4.3415,4.1479,4.1941,15806,0
2010-02-24,4.1941,4.3232,4.1941,4.2492,12743,0
2010-02-25,4.2677,4.2862,4.1848,4.2402,1848,0
2010-02-26,4.2586,4.2586,4.1479,4.1479,7594,0
2010-03-01,4.0741,4.2309,3.8067,4.1479,14102,0
2010-03-02,4.1573,4.2309,4.1386,4.1663,4222,0
2010-03-03,4.1941,4.2862,4.1848,4.2215,11934,0
2010-03-04,4.2402,4.2402,4.1941,4.2124,15017,0
2010-03-05,4.3232,4.3415,4.203,4.2586,22565,0
2010-03-08,4.2862,4.3508,4.2402,4.3232,24550,0
2010-03-09,4.3598,4.4427,4.3508,4.4427,3212,0
2010-03-10,4.4705,4.5351,4.3232,4.5351,7882,0
2010-03-11,4.4705,4.5351,4.4152,4.4427,17060,0
2010-03-12,4.4889,4.4982,4.406,4.4523,7542,0
2010-03-15,4.4523,4.4523,4.3781,4.3781,15588,0
2010-03-16,4.4152,4.4152,4.3781,4.3875,15180,0
2010-03-17,4.4152,4.5996,4.3508,4.5996,39353,0
2010-03-18,4.4889,4.4889,4.2956,4.4245,71170,0
2010-03-19,4.406,4.4245,3.8345,4.0095,195013,0
2010-03-22,4.0373,4.2215,4.0189,4.1111,79493,0
2010-03-23,4.1296,4.3781,3.7331,4.2309,23882,0
2010-03-24,4.203,4.2402,3.9635,4.0556,55352,0
2010-03-25,4.1386,4.1386,3.8714,3.9542,33922,0
2010-03-26,3.9542,4.5904,3.899,4.4799,90244,0
2010-03-29,4.2862,4.5351,4.2862,4.3508,57802,0
2010-03-30,4.3508,4.406,4.2124,4.3781,32771,0
2010-03-31,4.3598,4.5996,4.2862,4.5443,53985,0
2010-04-01,4.4799,4.6088,4.3781,4.5259,83584,0
2010-04-05,4.4889,4.6088,4.4336,4.5996,45157,0
2010-04-06,4.6088,4.9224,4.5904,4.8116,51200,0
2010-04-07,4.8116,4.9958,4.7563,4.9958,28078,0
2010-04-08,4.9037,5.2539,4.8853,5.2539,39674,0
2010-04-09,5.2539,5.5766,5.2539,5.5489,66968,0
2010-04-12,5.5674,5.8532,5.4383,5.8071,50790,0
2010-04-13,5.8071,5.8071,5.678,5.8071,14357,0
2010-04-14,5.8071,6.0006,5.8071,6.0006,51083,0
2010-04-15,6.0836,6.2219,6.0466,6.2125,54043,0
2010-04-16,6.2125,6.2125,5.7333,5.9635,59976,0
2010-04-19,5.8992,6.7013,5.8992,6.1205,63766,0
2010-04-20,6.2864,6.3601,6.0466,6.1021,53508,0
2010-04-21,6.1572,6.4707,6.1388,6.2311,26498,0
2010-04-22,6.2125,6.443,6.1572,6.3969,63092,0
2010-04-23,6.3969,6.4155,6.2954,6.314,28967,0
2010-04-26,6.314,6.351,5.8347,6.0651,58598,0
2010-04-27,5.9914,6.9683,5.7611,5.89,216031,0
2010-04-28,6.0006,6.2864,5.8992,5.982,30089,0
2010-04-29,6.1021,6.2679,6.0282,6.2034,27339,0
2010-04-30,6.1021,6.2587,6.1021,6.185,13505,0
2010-05-03,6.1111,6.4338,6.0377,6.3233,56408,0
2010-05-04,6.2493,6.3785,5.9731,6.0377,30058,0
2010-05-05,5.8532,5.9177,4.95,5.6687,63405,0
2010-05-06,5.5399,5.9635,4.95,5.1616,52779,0
2010-05-07,5.2725,5.3647,4.6088,4.6915,26293,0
2010-05-10,5.1527,5.5305,5.1432,5.4107,32199,0
2010-05-11,5.2171,5.5489,5.1989,5.2632,21200,0
2010-05-12,5.5399,5.9269,5.2171,5.8992,56388,0
2010-05-13,5.8532,6.6826,5.8532,6.5815,105000,0
2010-05-14,6.3233,6.6642,6.3233,6.5352,31758,0
2010-05-17,6.4338,6.6642,6.2219,6.4524,51898,0
2010-05-18,6.5815,6.6826,6.4613,6.5536,59216,0
2010-05-19,6.646,6.6826,6.2311,6.489,48648,0
2010-05-20,6.48,6.5905,5.8532,6.2125,51810,0
2010-05-21,5.982,6.2219,5.7701,5.8256,30210,0
2010-05-24,5.8071,6.185,5.7979,6.0282,30767,0
2010-05-25,5.6133,6.6091,5.5489,5.7886,193487,0
2010-05-26,5.982,6.4613,5.7056,5.7056,24251,0
2010-05-27,5.9635,6.5536,5.7148,6.3969,39576,0
2010-05-28,6.406,6.5444,6.2954,6.3601,18308,0
2010-06-01,6.443,6.443,5.3462,5.4107,151340,0
2010-06-02,5.4014,5.8071,5.0238,5.7333,17171,0
2010-06-03,5.8807,6.1572,5.2447,5.4383,36810,0
2010-06-04,5.4383,5.4753,5.1065,5.1616,46049,0
2010-06-07,5.3184,5.4291,5.0603,5.0697,25458,0
2010-06-08,5.1892,5.1892,4.9404,5.0789,13130,0
2010-06-09,5.1158,5.1432,4.8945,4.9589,11030,0
2010-06-10,5.1616,5.2818,4.7102,5.0513,49232,0
2010-06-11,5.125,5.2078,4.9958,5.2078,21545,0
2010-06-14,5.3923,5.3923,5.0882,5.2908,19459,0
2010-06-15,5.3832,5.3832,5.1616,5.2908,23424,0
2010-06-16,5.3647,5.4383,5.0882,5.3647,19081,0
2010-06-17,5.4567,5.4567,5.2539,5.3832,5563,0
2010-06-18,5.3647,5.3923,5.2265,5.3923,17576,0
2010-06-21,5.4383,5.5305,5.0697,5.2539,40841,0
2010-06-22,5.2171,5.7701,5.125,5.5214,71959,0
2010-06-23,5.5029,5.5766,5.3737,5.4753,212865,0
2010-06-24,5.4567,5.5305,5.0238,5.0238,54967,0
2010-06-25,5.0419,5.4383,4.9224,4.9775,1400423,0
2010-06-28,4.9313,4.9313,4.6825,4.9128,64287,0
2010-06-29,4.8023,4.8023,4.4336,4.4705,110544,0
2010-06-30,4.4889,4.4889,4.0095,4.0373,116781,0
2010-07-01,4.2677,4.5259,3.991,4.4611,47811,0
2010-07-02,4.4889,4.4889,4.1111,4.2677,22649,0
2010-07-06,4.3046,4.5443,4.0834,4.1756,40029,0
2010-07-07,4.2586,4.3137,3.9635,4.2862,82254,0
2010-07-08,4.3415,4.5904,4.1663,4.4611,53465,0
2010-07-09,4.4523,4.4611,4.2586,4.3598,22351,0
2010-07-12,4.3598,4.3598,4.2492,4.2492,8008,0
2010-07-13,4.3415,4.5535,4.2677,4.4799,70629,0
2010-07-14,4.4427,4.4799,4.3598,4.406,19366,0
2010-07-15,4.4245,4.5627,4.3321,4.5259,69947,0
2010-07-16,4.5076,4.5535,4.3137,4.3321,76685,0
2010-07-19,4.3508,4.3875,4.0373,4.0741,48246,0
2010-07-20,4.0005,4.2124,3.936,4.2124,43087,0
2010-07-21,4.2677,4.2677,4.0189,4.0281,30718,0
2010-07-22,4.1017,4.6273,4.0649,4.5165,58027,0
2010-07-23,4.4982,4.701,4.4523,4.6638,46653,0
2010-07-26,4.701,5.1343,4.6088,5.0329,44948,0
2010-07-27,5.1158,5.1711,4.8484,5.1343,25340,0
2010-07-28,5.1616,5.3002,5.0238,5.1804,28180,0
2010-07-29,5.2447,5.2447,4.9128,4.9224,9022,0
2010-07-30,4.8023,4.9775,4.8023,4.9775,21702,0
2010-08-02,5.1432,5.3002,4.9958,5.1616,63727,0
2010-08-03,5.1158,5.1892,4.821,5.125,33890,0
2010-08-04,5.1432,5.2171,4.95,5.2078,30289,0
2010-08-05,5.1432,5.2908,5.0238,5.0697,29262,0
2010-08-06,4.9958,5.2539,4.8116,5.1989,83442,0
2010-08-09,5.2355,5.2355,5.0973,5.1804,22195,0
2010-08-10,5.0973,5.1527,4.867,5.0603,42294,0
2010-08-11,4.9313,5.0329,4.7378,4.8299,73686,0
2010-08-12,4.7193,4.7469,4.3508,4.3693,33445,0
2010-08-13,4.3415,4.3598,3.9635,3.9727,29393,0
2010-08-16,3.936,3.9635,3.5674,3.6317,48932,0
2010-08-17,3.687,3.9542,3.6592,3.8621,47149,0
2010-08-18,3.7979,3.9542,3.7979,3.8067,33402,0
2010-08-19,3.7792,3.8437,3.5487,3.8254,80965,0
2010-08-20,3.7792,3.7882,3.4288,3.7792,63184,0
2010-08-23,3.7792,3.7792,3.5947,3.5947,32910,0
2010-08-24,3.5303,3.6592,3.3552,3.4288,48800,0
2010-08-25,3.4104,3.6501,3.4013,3.5947,50551,0
2010-08-26,3.6317,3.6317,3.4381,3.4659,77901,0
2010-08-27,3.5303,3.6776,3.5211,3.6687,17987,0
2010-08-30,3.6409,3.6776,3.4473,3.475,23928,0
2010-08-31,3.475,3.475,3.3735,3.4565,12534,0
2010-09-01,3.5118,3.6317,3.475,3.6134,34656,0
2010-09-02,3.6039,3.687,3.6039,3.687,23138,0
2010-09-03,3.724,3.724,3.6409,3.687,45364,0
2010-09-07,3.6687,3.6776,3.6409,3.6409,21921,0
2010-09-08,3.6592,3.687,3.5763,3.5947,31426,0
2010-09-09,3.6687,3.687,3.5487,3.558,22803,0
2010-09-10,3.5857,3.5857,3.5487,3.5674,9768,0
2010-09-13,3.5947,3.8254,3.5674,3.816,27866,0
2010-09-14,3.8621,3.8621,3.8254,3.8531,19105,0
2010-09-15,3.8254,3.9823,3.7424,3.9635,13973,0
2010-09-16,3.9449,3.9823,3.8808,3.9727,11667,0
2010-09-17,4.0466,4.1111,3.9635,4.0373,38470,0
2010-09-20,4.0649,4.4889,4.0005,4.3968,24563,0
2010-09-21,4.4152,4.4427,4.3598,4.3968,24436,0
2010-09-22,4.3598,4.3598,4.1479,4.3415,15478,0
2010-09-23,4.3046,4.3693,4.2862,4.3046,49848,0
2010-09-24,4.3321,4.6638,4.277,4.618,19903,0
2010-09-27,4.6273,4.6273,4.3968,4.5904,9505,0
2010-09-28,4.6273,4.6549,4.5165,4.6364,11541,0
2010-09-29,4.618,4.95,4.618,4.8299,20155,0
2010-09-30,4.821,4.821,4.6549,4.7469,25473,0
2010-10-01,4.5076,4.9775,4.5076,4.9589,29691,0
2010-10-04,4.95,5.0238,4.784,4.9775,20147,0
2010-10-05,5.0697,5.3554,4.9224,5.3554,28939,0
2010-10-06,5.2725,5.2818,4.7747,5.2539,63819,0
2010-10-07,5.3002,5.3002,5.0329,5.2632,26475,0
2010-10-08,5.3184,5.3923,5.0882,5.3554,43638,0
2010-10-11,5.2539,5.3647,5.1527,5.3554,13026,0
2010-10-12,5.3184,5.4659,5.1804,5.4291,14872,0
2010-10-13,5.4476,5.4476,5.2265,5.3278,20378,0
2010-10-14,5.3002,5.3371,5.1527,5.2078,12860,0
2010-10-15,5.3371,5.3371,5.0051,5.1158,28896,0
2010-10-18,4.9404,5.4107,4.8853,5.3832,44602,0
2010-10-19,5.2539,5.4659,5.2539,5.4476,94039,0
2010-10-20,5.4843,5.5214,5.3737,5.4198,94892,0
2010-10-21,5.4753,5.4753,5.0973,5.1892,23198,0
2010-10-22,5.2539,5.3184,5.1527,5.1892,13947,0
2010-10-25,5.1989,5.3462,5.1616,5.2355,8138,0
2010-10-26,5.1804,5.3737,5.1343,5.1616,14498,0
2010-10-27,5.1158,5.3002,5.0513,5.2447,74403,0
2010-10-28,5.3278,5.3278,5.1527,5.1892,20608,0
2010-10-29,5.2078,5.2265,5.1432,5.2171,18694,0
2010-11-01,5.3462,5.5029,5.2908,5.3923,38209,0
2010-11-02,5.4476,5.4843,5.3832,5.4843,16930,0
2010-11-03,5.5214,5.5766,5.3278,5.3737,22844,0
2010-11-04,5.4843,5.4843,5.2078,5.3462,25362,0
2010-11-05,5.3554,5.3554,4.9775,5.125,23113,0
2010-11-08,5.1158,5.1158,4.9224,4.9775,19783,0
2010-11-09,4.9775,5.0238,4.8945,4.9589,16502,0
2010-11-10,5.0051,5.0142,4.7656,4.9589,24458,0
2010-11-11,4.8759,4.9867,4.8484,4.9313,12244,0
2010-11-12,4.8116,4.821,4.3232,4.4245,38400,0
2010-11-15,4.4611,4.4611,4.2215,4.3046,9361,0
2010-11-16,4.1756,4.2215,3.9175,3.9542,32556,0
2010-11-17,3.9635,4.4982,3.9635,4.3508,11704,0
2010-11-18,4.406,4.6549,4.277,4.6273,25866,0
2010-11-19,4.6456,4.6549,4.5165,4.5904,27782,0
2010-11-22,4.5443,4.5443,4.2956,4.4611,4936,0
2010-11-23,4.3781,4.3781,4.1941,4.3598,11133,0
2010-11-24,4.3781,4.8299,4.3598,4.7931,35402,0
2010-11-26,4.7378,4.9683,4.6456,4.8393,9022,0
2010-11-29,4.7931,4.9683,4.5996,4.9589,12477,0
2010-11-30,4.8759,5.1989,4.8576,4.9775,45559,0
2010-12-01,5.1065,5.1065,4.6825,4.95,22921,0
2010-12-02,4.8299,5.0697,4.8299,5.0697,16464,0
2010-12-03,5.0142,5.1065,4.9775,5.1065,8895,0
2010-12-06,5.0697,5.1989,4.8484,5.1343,14763,0
2010-12-07,5.2265,5.2265,4.9958,5.1804,17902,0
2010-12-08,5.2078,5.2078,5.1158,5.1989,8997,0
2010-12-09,5.2355,5.3371,5.125,5.3278,26708,0
2010-12-10,5.3462,5.3923,5.0882,5.3923,16586,0
2010-12-13,5.3923,5.3923,5.2539,5.3923,14790,0
2010-12-14,5.4107,5.5305,5.3554,5.5214,33116,0
2010-12-15,5.4937,5.5214,5.4383,5.4753,19769,0
2010-12-16,5.5119,5.5674,5.4014,5.5582,24979,0
2010-12-17,5.5489,5.5489,5.4198,5.4659,42245,0
2010-12-20,5.5029,5.5489,5.4567,5.5214,22650,0
2010-12-21,5.5766,5.5766,5.4567,5.5399,22179,0
2010-12-22,5.4937,5.5766,5.4383,5.5766,6217,0
2010-12-23,5.5766,5.5766,5.4753,5.5214,16180,0
2010-12-27,5.5582,5.5674,5.4383,5.5305,2885,0
2010-12-28,5.5119,5.5305,5.4937,5.5305,20869,0
2010-12-29,5.5305,5.5305,5.3462,5.5119,12174,0
2010-12-30,5.5214,5.5214,5.4659,5.4659,17198,0
2010-12-31,5.4383,5.5214,5.4198,5.5214,10356,0
2011-01-03,5.5305,5.5582,5.4567,5.5305,39596,0
2011-01-04,5.5674,5.5674,5.4383,5.4659,16674,0
2011-01-05,5.4659,5.5119,4.9589,5.5119,20226,0
2011-01-06,5.4476,5.4937,5.4014,5.4383,10150,0
2011-01-07,5.4753,5.4753,5.4291,5.4753,6926,0
2011-01-10,5.4014,5.4476,5.3002,5.3737,9189,0
2011-01-11,5.3923,5.4567,5.3371,5.3554,3678,0
2011-01-12,5.4383,5.5029,5.4014,5.4659,5610,0
2011-01-13,5.3647,5.4107,5.3554,5.3554,7883,0
2011-01-14,5.3737,5.4014,5.3002,5.3371,11470,0
2011-01-18,5.3002,5.3923,5.1616,5.1711,15155,0
2011-01-19,5.2171,5.2171,4.9037,4.95,36457,0
2011-01-20,4.8945,4.9224,4.5535,4.821,23667,0
2011-01-21,4.9313,4.9589,4.701,4.7931,23606,0
2011-01-24,4.784,4.9224,4.7656,4.9224,9580,0
2011-01-25,4.9037,4.9037,4.8116,4.8393,12732,0
2011-01-26,4.8853,4.9775,4.8759,4.9313,7280,0
2011-01-27,4.9313,4.9313,4.7469,4.7747,6482,0
2011-01-28,4.7469,4.8393,4.4523,4.4611,23302,0
2011-01-31,4.5259,4.6273,4.5165,4.5259,14736,0
2011-02-01,4.5443,4.8853,4.3875,4.7747,39314,0
2011-02-02,4.7747,4.9958,4.5165,4.5535,84965,0
2011-02-03,4.5076,4.5904,4.3781,4.4152,27510,0
2011-02-04,4.3693,4.8393,4.2586,4.3321,61085,0
2011-02-07,4.3598,4.3968,4.3321,4.3415,58478,0
2011-02-08,4.3232,4.6273,4.2309,4.618,167716,0
2011-02-09,4.7656,5.3923,4.5904,5.0513,82137,0
2011-02-10,5.0051,5.3184,4.6456,5.0973,38001,0
2011-02-11,5.0697,5.6687,5.0697,5.4937,244421,0
2011-02-14,5.5029,5.7056,5.3093,5.4476,24725,0
2011-02-15,5.4107,5.5305,5.3554,5.4014,11010,0
2011-02-16,5.5029,5.595,5.3184,5.595,24850,0
2011-02-18,5.7333,5.9452,5.6687,5.8071,29083,0
2011-02-22,5.7517,5.7517,5.3647,5.3737,45389,0
2011-02-23,5.7424,5.7424,4.8853,5.5214,65886,0
2011-02-24,5.5305,5.7611,5.2265,5.7611,35294,0
2011-02-25,5.7517,6.1021,5.5489,6.0651,40279,0
2011-02-28,6.4338,6.4524,6.1481,6.4338,43704,0
2011-03-01,6.4246,6.4984,6.2954,6.3969,47585,0
2011-03-02,6.4524,6.4524,6.0189,6.443,23469,0
2011-03-03,6.48,6.5536,6.443,6.5536,20366,0
2011-03-04,6.526,6.5905,6.2679,6.5444,25616,0
2011-03-07,6.6367,6.6367,6.314,6.48,35279,0
2011-03-08,6.4707,6.6549,6.4707,6.6549,41555,0
2011-03-09,6.6367,6.7472,6.6091,6.6367,21072,0
2011-03-10,6.7842,7.2543,6.3879,6.4246,89095,0
2011-03-11,6.4707,6.5905,6.2954,6.5076,48216,0
2011-03-14,6.4338,6.5905,6.2864,6.5352,18443,0
2011-03-15,6.3415,6.5721,6.2493,6.489,30513,0
2011-03-16,6.3233,6.5536,6.1941,6.3326,40177,0
2011-03-17,6.5076,6.6091,6.3879,6.4155,20596,0
2011-03-18,6.489,6.5352,6.314,6.4613,35022,0
2011-03-21,6.7013,6.8671,6.6091,6.8671,64832,0
2011-03-22,6.8579,7.1159,6.8486,6.9314,50339,0
2011-03-23,6.8857,7.0883,6.8028,7.0054,40662,0
2011-03-24,7.0054,7.1438,6.9778,7.0514,29147,0
2011-03-25,7.0144,7.2543,6.9683,7.2543,26737,0
2011-03-28,7.2543,7.4477,7.2449,7.3833,36207,0
2011-03-29,7.5862,7.7705,7.3462,7.5674,32530,0
2011-03-30,7.6228,7.9733,7.6228,7.9455,31002,0
2011-03-31,7.8534,8.0101,7.8441,7.9915,21351,0
2011-04-01,7.9733,8.0191,7.374,7.374,47258,0
2011-04-04,7.4938,7.8441,7.4662,7.7887,31207,0
2011-04-05,7.7521,8.0101,7.4387,7.9733,45427,0
2011-04-06,7.7979,7.9549,7.549,7.8071,12468,0
2011-04-07,7.761,8.5352,7.761,8.2864,33671,0
2011-04-08,8.2959,8.2959,7.6782,7.8904,8205,0
2011-04-11,7.8257,7.8626,7.1438,7.2172,22405,0
2011-04-12,7.1804,7.1804,6.4338,6.6275,54543,0
2011-04-13,6.729,6.738,6.4524,6.4984,35230,0
2011-04-14,6.4613,6.5905,6.0836,6.1572,102801,0
2011-04-15,6.3879,6.8208,6.0927,6.3415,80510,0
2011-04-18,6.3415,6.3415,5.9269,6.1481,33645,0
2011-04-19,6.1759,6.5076,6.1759,6.2954,17553,0
2011-04-20,6.5076,6.5996,6.4524,6.5996,23982,0
2011-04-21,6.6182,6.7472,6.6182,6.729,12428,0
2011-04-25,6.8762,6.9778,6.7013,6.7472,15358,0
2011-04-26,6.8579,7.2909,6.8579,7.2632,21124,0
2011-04-27,7.3007,7.3007,7.0329,7.1253,15359,0
2011-04-28,7.1253,7.4292,7.0608,7.4018,62954,0
2011-04-29,7.4292,7.7335,7.2632,7.6875,301684,0
2011-05-02,7.6967,8.0929,7.6875,7.7426,80232,0
2011-05-03,7.7426,7.9638,7.6506,7.7521,78666,0
2011-05-04,7.8164,7.8164,7.5032,7.5214,49318,0
2011-05-05,7.4477,7.8257,7.1804,7.5032,310904,0
2011-05-06,6.9868,7.7521,6.9868,7.3833,26602,0
2011-05-09,7.7521,7.7521,7.4387,7.5674,19915,0
2011-05-10,7.4938,7.6415,7.3648,7.5122,29861,0
2011-05-11,7.5032,7.6967,6.8304,7.1438,106793,0
2011-05-12,7.0237,7.2265,6.8116,7.0792,37100,0
2011-05-13,6.9778,7.2909,6.9038,7.2082,80032,0
2011-05-16,7.0975,7.0975,6.5444,6.7013,48832,0
2011-05-17,6.5905,6.6919,6.4613,6.489,29286,0
2011-05-18,6.489,6.6642,6.3694,6.6549,48882,0
2011-05-19,6.7102,6.7194,6.5076,6.6275,37061,0
2011-05-20,6.5905,6.6367,6.4613,6.5905,41538,0
2011-05-23,6.4524,6.5352,6.4524,6.4524,15345,0
2011-05-24,6.4613,6.48,6.2402,6.2402,83965,0
2011-05-25,6.2769,6.646,6.2402,6.4613,30804,0
2011-05-26,6.4246,6.5167,6.185,6.2402,49259,0
2011-05-27,6.2954,6.5721,6.2311,6.5352,17610,0
2011-05-31,6.646,6.646,6.185,6.3601,72605,0
2011-06-01,6.3233,6.526,6.2402,6.305,68906,0
2011-06-02,6.3415,6.4246,6.2679,6.351,16772,0
2011-06-03,6.1759,6.2493,5.8992,6.1941,31018,0
2011-06-06,6.1759,6.2219,6.1205,6.1759,45672,0
2011-06-07,6.1295,6.351,6.0651,6.2493,51452,0
2011-06-08,6.1941,6.2679,6.1572,6.2311,17163,0
2011-06-09,6.2954,6.48,6.2587,6.443,19548,0
2011-06-10,6.3415,6.406,6.2125,6.2219,21026,0
2011-06-13,6.2493,6.2864,6.0745,6.185,15928,0
2011-06-14,6.305,6.3415,6.2219,6.3233,15086,0
2011-06-15,6.2034,6.8208,6.1666,6.6275,58767,0
2011-06-16,6.6737,7.2358,6.4707,6.9038,60041,0
2011-06-17,6.9592,6.9592,6.4155,6.5996,326795,0
2011-06-20,6.5444,6.8762,6.489,6.8486,58233,0
2011-06-21,6.9132,7.2728,6.8028,7.1529,89900,0
2011-06-22,7.1342,7.1713,6.9683,6.9961,44090,0
2011-06-23,6.9038,7.7521,6.8116,7.6782,150097,0
2011-06-24,7.7335,8.2406,7.632,8.2128,468684,0
2011-06-27,7.8904,7.8904,7.374,7.7705,165586,0
2011-06-28,7.7979,8.0929,7.7521,7.9549,140037,0
2011-06-29,7.9549,8.0561,7.4018,7.5308,86009,0
2011-06-30,7.5862,7.6967,7.3188,7.5674,53925,0
2011-07-01,7.6597,7.9178,7.6506,7.7705,62454,0
2011-07-05,7.4938,7.7887,7.4387,7.7058,68881,0
2011-07-06,7.7244,8.0009,7.5674,7.632,44709,0
2011-07-07,7.7244,7.9825,7.4292,7.8349,71303,0
2011-07-08,7.7335,7.9363,7.5584,7.8904,28184,0
2011-07-11,7.8071,8.0191,7.411,7.4202,32393,0
2011-07-12,7.3924,7.4938,7.0329,7.0975,56815,0
2011-07-13,7.1804,7.5768,6.9408,7.0975,72917,0
2011-07-14,7.0792,7.4755,6.8486,6.8486,158791,0
2011-07-15,6.8762,7.1159,6.7013,6.8116,39614,0
2011-07-18,6.7655,6.8208,6.4984,6.5444,20330,0
2011-07-19,6.6182,6.9038,6.6182,6.7749,52588,0
2011-07-20,6.8028,9.4768,6.6367,8.5722,789484,0
2011-07-21,8.5352,8.7198,8.3325,8.5817,252896,0
2011-07-22,8.554,8.8485,8.4525,8.5263,91130,0
2011-07-25,8.3694,8.9042,8.2773,8.5169,69628,0
2011-07-26,8.5722,8.9683,8.3605,8.4801,68451,0
2011-07-27,8.4434,8.6277,8.2681,8.2864,95324,0
2011-07-28,8.1022,8.5078,8.0653,8.2497,91776,0
2011-07-29,8.1117,8.2497,7.5951,8.0744,105817,0
2011-08-01,8.1575,8.434,7.411,7.5862,158336,0
2011-08-02,7.5122,7.7521,7.3372,7.3462,130115,0
2011-08-03,7.2818,7.761,7.1342,7.5584,68386,0
2011-08-04,7.4477,7.6415,7.0054,7.0514,136706,0
2011-08-05,7.1804,7.1804,6.0377,6.3326,128356,0
2011-08-08,6.0466,6.7842,6.0466,6.2034,112938,0
2011-08-09,5.9635,6.8948,5.9635,6.6737,191274,0
2011-08-10,6.646,6.8671,6.3879,6.5352,123468,0
2011-08-11,6.5815,6.9314,6.4707,6.8762,111441,0
2011-08-12,7.0054,7.4846,6.6919,7.0423,252083,0
2011-08-15,7.162,7.4292,6.8208,6.8857,93591,0
2011-08-16,6.7931,6.9778,6.5536,6.6367,74929,0
2011-08-17,6.6367,6.95,6.5444,6.5815,43608,0
2011-08-18,6.4155,6.489,6.0651,6.0927,122596,0
2011-08-19,5.9731,6.3415,5.9731,5.9914,51605,0
2011-08-22,6.0745,6.1759,5.7611,5.7886,45668,0
2011-08-23,5.7886,6.1759,5.6412,5.8071,90419,0
2011-08-24,5.8071,5.8623,5.7333,5.8071,53801,0
2011-08-25,5.8623,5.982,5.4567,5.4753,60682,0
2011-08-26,5.4476,5.7148,5.3923,5.5582,160750,0
2011-08-29,5.5305,6.0927,5.5214,6.0561,71640,0
2011-08-30,5.9914,6.1021,5.9452,6.0006,44865,0
2011-08-31,6.0282,6.0836,5.5766,5.6228,71217,0
2011-09-01,5.6505,5.7241,5.4843,5.5305,117948,0
2011-09-02,5.4107,5.5305,5.2818,5.3832,81702,0
2011-09-06,5.1711,5.4753,5.1616,5.4291,49866,0
2011-09-07,5.5489,5.7611,5.4291,5.5119,32636,0
2011-09-08,5.4567,5.89,5.4383,5.7241,64535,0
2011-09-09,5.6412,5.8623,5.3832,5.4476,85518,0
2011-09-12,5.0973,5.7517,5.0973,5.6687,43136,0
2011-09-13,5.6966,5.8162,5.4198,5.5859,72437,0
2011-09-14,5.6594,6.0282,5.3832,5.9177,68140,0
2011-09-15,5.9269,6.0006,5.6505,5.9177,32989,0
2011-09-16,5.9546,6.0006,5.5214,5.9914,200696,0
2011-09-19,5.9085,6.0561,5.7795,5.8717,40716,0
2011-09-20,5.7795,6.0099,5.6505,5.8717,70180,0
2011-09-21,5.8347,6.2864,5.6687,5.9452,90667,0
2011-09-22,5.8162,5.9914,5.6594,5.7795,263569,0
2011-09-23,5.8439,6.0099,5.7795,5.89,43552,0
2011-09-26,5.9085,6.2034,5.7979,6.0651,37924,0
2011-09-27,6.185,6.2219,6.0282,6.0927,136729,0
2011-09-28,6.1205,6.185,6.0282,6.0836,118634,0
2011-09-29,6.1111,6.2493,6.0466,6.2311,88580,0
2011-09-30,6.1388,6.48,6.0745,6.0927,73238,0
2011-10-03,6.0466,6.2311,5.9546,6.0377,151234,0
2011-10-04,5.9731,6.2954,5.8347,6.0561,354035,0
2011-10-05,6.1759,6.4246,6.0099,6.1205,143707,0
2011-10-06,6.1205,6.6549,6.0836,6.4338,222102,0
2011-10-07,6.3233,6.443,6.1021,6.2769,122489,0
2011-10-10,6.3785,7.3372,6.3785,6.8948,100011,0
2011-10-11,6.8486,7.0975,6.5628,7.0514,70863,0
2011-10-12,7.1529,7.6967,7.0792,7.5674,79874,0
2011-10-13,7.4387,8.0191,7.3188,7.7521,53321,0
2011-10-14,7.8257,8.1205,7.8257,7.9272,67074,0
2011-10-17,7.8904,7.8994,7.6139,7.7521,66907,0
2011-10-18,7.7521,8.0101,7.5584,7.9086,60212,0
2011-10-19,7.8717,8.1945,7.4387,7.4662,55064,0
2011-10-20,7.4387,7.549,7.1068,7.4938,43794,0
2011-10-21,7.6415,8.1392,7.6415,7.8441,65753,0
2011-10-24,7.881,8.2959,7.8626,8.2036,52760,0
2011-10-25,8.1483,8.8485,7.8904,8.084,59386,0
2011-10-26,8.2036,8.2959,7.6692,8.222,76774,0
2011-10-27,8.5722,8.6182,8.2497,8.4525,99625,0
2011-10-28,7.761,8.6093,7.761,8.3787,50489,0
2011-10-31,8.222,8.4616,8.2036,8.3883,40990,0
2011-11-01,8.0653,8.2681,7.8626,8.1022,67809,0
2011-11-02,8.2681,8.4986,8.222,8.3325,56796,0
2011-11-03,8.471,8.646,8.2864,8.6371,43378,0
2011-11-04,8.5352,8.6831,8.342,8.4525,39302,0
2011-11-07,8.314,8.4986,8.2128,8.4155,56161,0
2011-11-08,8.646,8.7566,8.4434,8.6735,36576,0
2011-11-09,8.4249,8.8211,8.4249,8.5263,38988,0
2011-11-10,8.6735,8.6735,8.397,8.5446,46833,0
2011-11-11,8.5629,8.6645,8.5352,8.6093,25478,0
2011-11-14,8.5169,8.6093,8.1759,8.3694,58596,0
2011-11-15,8.3883,8.5817,8.2681,8.4986,42792,0
2011-11-16,8.397,8.5352,8.3883,8.471,40402,0
2011-11-17,8.434,8.5078,8.3325,8.397,36340,0
2011-11-18,8.4065,8.4892,8.3509,8.397,26658,0
2011-11-21,8.2864,8.3787,7.5399,7.7521,63480,0
2011-11-22,7.6506,7.8441,7.3648,7.374,81277,0
2011-11-23,7.3462,7.374,6.9961,7.0054,51127,0
2011-11-25,6.9778,7.0514,6.9314,6.9408,16741,0
2011-11-28,7.162,7.1897,6.9683,7.0514,48954,0
2011-11-29,7.0608,7.162,6.9314,7.1438,37823,0
2011-11-30,7.2265,7.5214,7.2265,7.3281,76016,0
2011-12-01,7.3007,7.374,7.2358,7.3188,60104,0
2011-12-02,7.4477,7.4477,7.2909,7.3188,23120,0
2011-12-05,7.4387,7.4387,7.1989,7.3094,51205,0
2011-12-06,7.2909,7.3007,7.2358,7.2449,19344,0
2011-12-07,7.2172,7.2728,7.0792,7.2358,18123,0
2011-12-08,7.1253,7.2728,7.0608,7.0792,28588,0
2011-12-09,7.1438,7.5214,6.9314,7.4202,57997,0
2011-12-12,7.2358,7.3372,7.1529,7.2909,32931,0
2011-12-13,6.6549,7.3559,6.6549,7.1159,27596,0
2011-12-14,7.1068,7.1897,7.0054,7.0514,54780,0
2011-12-15,7.1438,7.1529,6.9592,6.9778,129280,0
2011-12-16,7.0608,7.2449,6.9132,6.9408,77835,0
2011-12-19,6.9592,7.1713,6.8857,6.9132,42919,0
2011-12-20,7.0423,7.2632,6.9225,7.2265,53154,0
2011-12-21,7.1804,7.6875,7.1804,7.5951,26767,0
2011-12-22,7.6415,7.881,7.1897,7.2728,80986,0
2011-12-23,7.3281,7.6139,7.1438,7.2728,37904,0
2011-12-27,7.5399,7.6875,7.2358,7.4662,39751,0
2011-12-28,7.549,7.6044,7.0975,7.1342,51229,0
2011-12-29,7.374,7.5032,6.9683,7.1159,79106,0
2011-12-30,7.1068,7.2265,7.0883,7.2265,34653,0
2012-01-03,7.3924,7.6597,7.374,7.4662,45848,0
2012-01-04,7.3924,7.4938,7.3007,7.4477,31514,0
2012-01-05,7.4755,7.5674,7.3007,7.5308,44783,0
2012-01-06,7.3924,7.761,7.3648,7.6967,55909,0
2012-01-09,7.7335,7.7797,7.632,7.7151,21584,0
2012-01-10,7.5032,7.8534,7.5032,7.8257,31633,0
2012-01-11,7.761,7.8071,7.7058,7.7887,7105,0
2012-01-12,7.7887,7.8257,7.6597,7.8257,18514,0
2012-01-13,7.7335,7.9549,7.6506,7.8717,27827,0
2012-01-17,7.9455,8.0009,7.7058,7.9825,27324,0
2012-01-18,7.9549,8.1575,7.9363,8.1575,36125,0
2012-01-19,8.0744,8.1945,8.0009,8.0653,24120,0
2012-01-20,7.9178,8.0653,7.9178,8.0286,40176,0
2012-01-23,8.0561,8.1205,7.7797,7.9363,36232,0
2012-01-24,7.9455,8.0191,7.8349,7.8994,48122,0
2012-01-25,7.9178,7.9272,7.7244,7.9272,23609,0
2012-01-26,7.9272,7.9733,7.8071,7.9178,25461,0
2012-01-27,7.9272,7.9272,7.5584,7.6967,23091,0
2012-01-30,7.6692,7.9549,7.6597,7.8349,26832,0
2012-01-31,7.8441,7.8904,7.6782,7.8071,84455,0
2012-02-01,7.7335,7.8904,7.7244,7.8349,74822,0
2012-02-02,7.8349,7.9086,7.6782,7.8349,15442,0
2012-02-03,7.8349,7.8626,7.761,7.8349,94332,0
2012-02-06,7.7151,7.8441,7.7151,7.8257,15938,0
2012-02-07,7.8257,7.9363,7.7426,7.7705,73798,0
2012-02-08,7.7797,7.8717,7.7797,7.8257,5821,0
2012-02-09,7.8349,7.9272,7.7335,7.7887,16292,0
2012-02-10,7.8349,7.8349,7.6415,7.6692,10356,0
2012-02-13,7.7335,7.7979,7.6692,7.7335,11669,0
2012-02-14,7.7151,7.7151,7.4292,7.6139,11518,0
2012-02-15,7.5951,7.6415,7.4755,7.5214,39860,0
2012-02-16,7.5399,7.6692,7.4846,7.6506,14086,0
2012-02-17,7.6692,7.7521,7.6506,7.7335,30714,0
2012-02-21,7.7426,7.7797,7.6692,7.6782,11087,0
2012-02-22,7.7058,7.7151,7.6139,7.6597,18971,0
2012-02-23,7.7244,7.8441,7.6967,7.8441,19056,0
2012-02-24,7.7426,7.8071,7.7244,7.7521,8954,0
2012-02-27,7.6782,8.0101,7.6782,7.761,10710,0
2012-02-28,7.6692,7.8257,7.6692,7.761,8014,0
2012-02-29,7.6875,7.7151,7.5862,7.6044,37924,0
2012-03-01,7.632,7.7979,7.632,7.6967,39013,0
2012-03-02,7.7058,7.7797,7.4477,7.4938,38166,0
2012-03-05,7.4755,7.6692,7.2728,7.6692,8331,0
2012-03-06,7.5399,7.5862,7.5122,7.5399,29455,0
2012-03-07,7.6044,7.9272,7.5584,7.6506,18110,0
2012-03-08,7.5674,7.8349,7.411,7.6967,27466,0
2012-03-09,7.7797,8.0191,7.7426,8.0191,31401,0
2012-03-12,7.9086,8.0191,7.8257,7.9915,21049,0
2012-03-13,7.9549,8.084,7.8717,8.0191,20750,0
2012-03-14,8.0191,8.0191,7.761,7.9086,21444,0
2012-03-15,7.9178,7.9363,7.8349,7.9363,8065,0
2012-03-16,7.9549,7.9825,7.7797,7.7797,66048,0
2012-03-19,7.7058,7.9733,7.6967,7.8994,24548,0
2012-03-20,7.8717,8.0191,7.7521,7.9178,9510,0
2012-03-21,7.9638,7.9638,7.7244,7.7335,8809,0
2012-03-22,7.7426,7.8257,7.6692,7.8164,13744,0
2012-03-23,7.8994,8.0653,7.881,7.9825,37405,0
2012-03-26,8.0744,8.1575,7.9549,8.1575,14324,0
2012-03-27,8.1668,8.222,7.7521,7.8717,12225,0
2012-03-28,7.8904,7.9272,7.6692,7.7521,17373,0
2012-03-29,7.6875,7.8349,7.6692,7.8071,8655,0
2012-03-30,7.7335,7.9086,7.6044,7.6597,17615,0
2012-04-02,7.6415,7.7426,7.6415,7.7335,11331,0
2012-04-03,7.7151,7.7335,7.374,7.4662,39966,0
2012-04-04,7.4018,7.4846,7.2082,7.2265,16617,0
2012-04-05,7.2082,7.2082,7.0054,7.0329,12914,0
2012-04-09,6.8948,7.2265,6.8948,6.9961,34399,0
2012-04-10,7.0054,7.0975,6.9132,6.9408,25372,0
2012-04-11,7.0144,7.1529,7.0144,7.0514,28961,0
2012-04-12,7.0237,7.162,7.0237,7.0698,26509,0
2012-04-13,7.0608,7.0608,6.8579,6.8671,26016,0
2012-04-16,6.9778,6.9778,6.8028,6.8486,36590,0
2012-04-17,6.8948,7.0514,6.8028,6.95,59508,0
2012-04-18,6.8948,6.9961,6.8579,6.9132,8514,0
2012-04-19,6.8948,6.9778,6.8304,6.9038,30187,0
2012-04-20,7.0423,7.2082,6.8486,7.1068,23696,0
2012-04-23,6.9868,6.9868,6.8762,6.9314,25981,0
2012-04-24,6.9132,7.1438,6.8671,7.1438,29728,0
2012-04-25,7.1989,7.2358,6.9778,7.162,20379,0
2012-04-26,7.1342,7.2082,7.1068,7.1529,8479,0
2012-04-27,7.1804,7.4202,7.0237,7.4202,14101,0
2012-04-30,7.374,7.374,7.1068,7.1438,17359,0
2012-05-01,7.1804,7.3188,6.8671,6.8671,21643,0
2012-05-02,6.8579,6.8579,6.6367,6.6737,32991,0
2012-05-03,6.6826,6.7102,6.4338,6.6091,25068,0
2012-05-04,6.5721,6.5721,6.2402,6.2493,25246,0
2012-05-07,6.2219,6.646,6.2219,6.3233,11069,0
2012-05-08,6.2954,6.6549,6.2954,6.4338,39307,0
2012-05-09,6.406,6.4984,6.2402,6.3785,114883,0
2012-05-10,6.443,6.5721,6.3326,6.4984,63432,0
2012-05-11,6.4246,6.526,6.314,6.3601,25475,0
2012-05-14,6.3233,6.4613,6.1021,6.2864,49738,0
2012-05-15,6.305,6.305,6.1111,6.1388,37090,0
2012-05-16,6.1021,6.2402,5.8347,5.9635,47625,0
2012-05-17,6.0377,6.0377,5.8623,5.8807,35512,0
2012-05-18,5.89,6.2034,5.8807,6.1388,38824,0
2012-05-21,6.1111,6.305,6.0282,6.305,34231,0
2012-05-22,6.2587,6.2954,6.2219,6.2769,36440,0
2012-05-23,6.1941,6.351,5.9914,6.1481,80618,0
2012-05-24,6.185,6.3415,6.1666,6.2493,12990,0
2012-05-25,6.2587,6.3233,6.185,6.2402,11808,0
2012-05-29,6.2587,6.3415,6.2402,6.2954,13897,0
2012-05-30,6.2219,6.6182,6.2219,6.2311,14194,0
2012-05-31,6.2311,6.3415,6.0189,6.1111,82443,0
2012-06-01,6.0006,6.1666,5.9914,6.0377,35403,0
2012-06-04,6.0377,6.2311,6.0099,6.2311,44881,0
2012-06-05,6.1759,6.3879,6.1759,6.351,33510,0
2012-06-06,6.3694,6.5996,6.2311,6.5996,39446,0
2012-06-07,6.6826,6.6826,6.2402,6.2587,22606,0
2012-06-08,6.2219,6.3233,6.1205,6.185,95116,0
2012-06-11,6.2125,6.2679,6.0927,6.1021,74489,0
2012-06-12,6.1481,6.1941,5.9269,6.0099,39130,0
2012-06-13,5.9914,6.0466,5.9269,5.982,81317,0
2012-06-14,6.0099,6.0745,5.8439,6.0099,42628,0
2012-06-15,6.0006,6.0927,5.8532,5.982,113473,0
2012-06-18,5.9731,5.9914,5.8717,5.9635,26148,0
2012-06-19,5.9635,6.0466,5.9269,5.9452,55006,0
2012-06-20,5.9269,6.5444,5.9269,6.48,111006,0
2012-06-21,6.5076,6.5076,6.0836,6.1941,41813,0
2012-06-22,6.2493,6.4155,6.0927,6.1111,191240,0
2012-06-25,5.9914,6.0377,5.8162,5.8807,56443,0
2012-06-26,5.8807,6.0099,5.6133,5.7795,62382,0
2012-06-27,5.8162,5.9546,5.7611,5.9177,24076,0
2012-06-28,5.8623,5.8623,5.7241,5.7795,41018,0
2012-06-29,5.9546,6.2125,5.7701,6.2125,96013,0
2012-07-02,6.2587,6.4246,6.0836,6.314,46126,0
2012-07-03,6.3326,6.351,6.2402,6.2954,27772,0
2012-07-05,6.2402,6.314,6.0466,6.0836,27227,0
2012-07-06,6.0282,6.1572,6.0282,6.0377,17289,0
2012-07-09,5.9914,6.1021,5.9177,5.9914,35523,0
2012-07-10,5.9914,6.0561,5.9546,6.0006,27870,0
2012-07-11,6.0282,6.0282,5.7611,5.8992,83747,0
2012-07-12,5.8439,5.8623,5.5305,5.6594,85975,0
2012-07-13,5.7056,5.8992,5.6042,5.6966,52639,0
2012-07-16,5.6687,5.7886,5.6412,5.6594,24300,0
2012-07-17,5.6687,5.678,5.5766,5.6228,25536,0
2012-07-18,5.6228,5.6687,5.5766,5.6505,18492,0
2012-07-19,5.8532,6.6737,5.8071,5.9914,136042,0
2012-07-20,5.8992,6.0927,5.7148,5.8256,148628,0
2012-07-23,5.7611,6.0189,5.7333,5.8717,124366,0
2012-07-24,5.9085,6.0099,5.8162,5.8256,61981,0
2012-07-25,5.8992,5.9914,5.8717,5.9452,48271,0
2012-07-26,6.0282,6.1111,5.8532,5.9635,137904,0
2012-07-27,5.9635,6.0377,5.8717,5.9269,37213,0
2012-07-30,5.9546,6.0282,5.8439,5.9361,53410,0
2012-07-31,5.8992,6.0745,5.8992,6.0099,73169,0
2012-08-01,6.0377,6.2402,6.0189,6.2219,59374,0
2012-08-02,6.1572,6.406,6.0927,6.3601,61736,0
2012-08-03,6.4524,7.1713,6.4524,6.9225,53756,0
2012-08-06,6.9225,7.4018,6.9132,7.3281,66277,0
2012-08-07,7.549,7.6044,7.3648,7.5862,69314,0
2012-08-08,7.5584,7.5768,7.4202,7.5122,38943,0
2012-08-09,7.4662,7.6506,7.4662,7.6506,14304,0
2012-08-10,7.6506,7.7426,7.6044,7.632,20474,0
2012-08-13,7.6044,7.881,7.4477,7.8534,62518,0
2012-08-14,7.8626,8.0101,7.7426,7.9272,23484,0
2012-08-15,7.8994,8.2128,7.8626,8.0286,34488,0
2012-08-16,7.9915,8.0561,7.6782,8.0561,35598,0
2012-08-17,8.0561,8.1205,7.9272,8.0653,46156,0
2012-08-20,8.0191,8.0929,7.9549,8.0561,22225,0
2012-08-21,8.0101,8.1575,7.6967,7.7335,49762,0
2012-08-22,7.4202,7.6875,7.4202,7.5584,48066,0
2012-08-23,7.5674,7.7244,7.3094,7.6967,20665,0
2012-08-24,7.6506,7.8071,7.6228,7.7058,27962,0
2012-08-27,7.761,7.9549,7.7244,7.9272,102245,0
2012-08-28,7.9733,8.0191,7.7979,7.9733,206326,0
2012-08-29,7.9638,8.0009,7.917,7.9549,56124,0
2012-08-30,7.8071,7.9086,7.7244,7.8164,60463,0
2012-08-31,7.8626,8.0101,7.8257,7.9825,16738,0
2012-09-04,8.0191,8.1205,8.0191,8.0653,38488,0
2012-09-05,8.1022,8.2588,8.0468,8.1668,33705,0
2012-09-06,8.1852,8.4065,8.0653,8.4065,131675,0
2012-09-07,8.4434,8.9363,8.4434,8.7566,80171,0
2012-09-10,9.0328,9.0328,8.7841,8.8948,77707,0
2012-09-11,8.7566,9.014,8.7566,8.8485,40518,0
2012-09-12,8.8485,8.9042,8.7937,8.8396,45049,0
2012-09-13,8.8211,9.0505,8.7743,8.9867,38951,0
2012-09-14,9.0422,9.2198,8.8859,9.2101,46005,0
2012-09-17,9.06,9.1722,9.0232,9.0328,27773,0
2012-09-18,8.9962,9.0883,8.9867,9.0695,72102,0
2012-09-19,9.06,9.3654,8.8774,9.2799,64406,0
2012-09-20,9.2559,9.584,9.2004,9.515,32225,0
2012-09-21,9.679,9.679,9.4022,9.593,93300,0
2012-09-24,9.612,10.122,9.3924,9.955,87576,0
2012-09-25,9.982,10.433,9.851,10.112,207249,0
2012-09-26,10.141,10.175,9.689,9.871,71866,0
2012-09-27,9.964,10.122,9.742,9.973,27369,0
2012-09-28,9.909,10,9.689,9.789,65101,0
2012-10-01,9.871,10.122,9.871,10.112,34551,0
2012-10-02,10.165,10.297,9.982,10.165,55278,0
2012-10-03,10.148,10.617,10.122,10.607,104921,0
2012-10-04,10.617,11.059,10.617,11.021,67754,0
2012-10-05,11.136,11.429,10.924,10.97,67889,0
2012-10-08,10.829,11.282,10.646,11.182,36966,0
2012-10-09,11.164,11.292,10.867,10.97,64587,0
2012-10-10,11.014,11.182,10.961,11.021,24319,0
2012-10-11,11.136,11.394,11.031,11.2,66181,0
2012-10-12,11.42,11.42,11.253,11.337,41637,0
2012-10-15,11.302,11.429,11.243,11.394,50058,0
2012-10-16,11.411,11.843,11.273,11.569,130346,0
2012-10-17,11.745,11.861,11.282,11.772,59320,0
2012-10-18,11.8,11.955,11.243,11.42,45097,0
2012-10-19,11.319,11.319,10.424,10.637,77264,0
2012-10-22,10.599,10.599,10.014,10.24,65845,0
2012-10-23,10.165,10.287,9.688,10.104,41553,0
2012-10-24,10.175,10.536,9.991,10.202,53112,0
2012-10-25,10.315,10.37,10.212,10.315,34583,0
2012-10-26,10.378,10.378,9.946,10.086,19935,0
2012-10-31,10.038,10.076,9.2275,10.018,50901,0
2012-11-01,9.973,10.24,9.973,10.192,46072,0
2012-11-02,10.212,10.48,9.632,9.845,37581,0
2012-11-05,9.871,9.938,9.752,9.861,21735,0
2012-11-06,9.964,10.768,9.964,10.655,44027,0
2012-11-07,10.49,10.49,9.899,10.048,66673,0
2012-11-08,9.991,10.269,9.871,10.175,51293,0
2012-11-09,10.131,10.776,10.131,10.646,28471,0
2012-11-12,10.655,10.731,10.414,10.527,54026,0
2012-11-13,10.607,11.014,10.527,10.81,43322,0
2012-11-14,10.675,10.722,10.048,10.37,102578,0
2012-11-15,10.222,10.37,9.964,10.175,108561,0
2012-11-16,10.095,10.354,9.946,10.287,34935,0
2012-11-19,10.354,10.414,10.166,10.414,20225,0
2012-11-20,10.37,10.599,10.28,10.424,31282,0
2012-11-21,10.5,10.5,10.26,10.297,58590,0
2012-11-23,10.354,10.599,10.24,10.315,13731,0
2012-11-26,10.26,10.362,10.156,10.287,23109,0
2012-11-27,9.679,9.845,9.0968,9.4111,294136,0
2012-11-28,9.3073,9.3845,8.9502,9.1255,223648,0
2012-11-29,9.1811,9.574,8.8118,8.9227,569828,0
2012-11-30,8.342,8.5078,8.2864,8.2959,4917283,0
2012-12-03,8.3787,8.6093,8.3325,8.5817,1284024,0
2012-12-04,8.5263,8.7288,8.4801,8.646,631951,0
2012-12-05,8.4892,8.7013,8.4801,8.7013,355925,0
2012-12-06,8.6371,8.7566,8.5731,8.7198,338004,0
2012-12-07,8.7566,8.7566,8.5078,8.7288,257254,0
2012-12-10,8.7566,9.1908,8.7566,9.0788,712806,0
2012-12-11,9.707,9.726,9.2471,9.4678,650084,0
2012-12-12,9.574,9.726,9.3073,9.661,383191,0
2012-12-13,9.641,9.982,9.6,9.726,422090,0
2012-12-14,9.734,9.938,9.67,9.871,203438,0
2012-12-17,9.909,9.909,9.556,9.632,191945,0
2012-12-18,9.641,9.799,9.539,9.641,174572,0
2012-12-19,9.4678,9.742,9.3924,9.742,210284,0
2012-12-20,9.63,10.058,9.63,9.964,192352,0
2012-12-21,9.808,9.909,9.632,9.845,347611,0
2012-12-24,9.816,9.889,9.3271,9.825,78547,0
2012-12-26,9.835,9.88,9.698,9.78,144098,0
2012-12-27,9.816,9.861,9.532,9.734,169185,0
2012-12-28,9.698,9.919,9.632,9.679,207710,0
2012-12-31,9.661,9.835,9.4388,9.762,392291,0
2013-01-02,10.066,10.546,9.92,10.48,388880,0
2013-01-03,10.433,10.81,10.388,10.692,248972,0
2013-01-04,10.748,10.961,10.683,10.784,203668,0
2013-01-07,10.637,11.014,10.599,10.829,221057,0
2013-01-08,10.784,11.173,10.776,11.108,319055,0
2013-01-09,11.126,11.243,11.021,11.2,141098,0
2013-01-10,11.302,11.357,11.059,11.098,153244,0
2013-01-11,11.014,11.273,11.014,11.208,133967,0
2013-01-14,11.429,11.736,11.088,11.696,427742,0
2013-01-15,11.598,11.781,11.531,11.667,437284,0
2013-01-16,11.657,11.898,11.622,11.853,405595,0
2013-01-17,11.955,12.157,11.946,11.955,200356,0
2013-01-18,12.032,12.032,11.88,11.946,210689,0
2013-01-22,11.946,11.946,11.639,11.827,252386,0
2013-01-23,11.863,12.003,11.8,11.853,458308,0
2013-01-24,11.843,12.351,11.273,12.351,390497,0
2013-01-25,12.471,13.025,12.305,12.94,456473,0
2013-01-28,13.015,13.32,12.943,13.274,333169,0
2013-01-29,13.227,13.348,13.044,13.227,202532,0
2013-01-30,13.162,13.339,13.063,13.127,205680,0
2013-01-31,13.134,13.32,13.035,13.254,177985,0
2013-02-01,13.283,13.52,13.283,13.503,358649,0
2013-02-04,13.459,13.558,13.171,13.245,135672,0
2013-02-05,13.264,13.689,13.171,13.672,246697,0
2013-02-06,13.698,14.009,13.576,13.982,434858,0
2013-02-07,13.044,13.044,12.471,12.823,2397645,0
2013-02-08,12.842,13.082,12.842,13.044,324258,0
2013-02-11,13.044,13.054,12.765,12.914,286043,0
2013-02-12,12.94,13.642,12.842,13.45,601360,0
2013-02-13,13.44,13.94,13.382,13.858,811119,0
2013-02-14,13.868,14.247,13.868,14.193,363961,0
2013-02-15,14.238,14.304,13.8,13.828,225479,0
2013-02-19,13.848,14.118,13.606,14.033,171515,0
2013-02-20,14.033,14.266,13.549,13.626,430939,0
2013-02-21,13.487,13.736,13.198,13.291,401963,0
2013-02-22,13.42,13.531,13.243,13.253,343285,0
2013-02-25,13.382,13.587,13.205,13.41,396474,0
2013-02-26,13.459,13.7,13.141,13.521,435462,0
2013-02-27,13.549,13.968,13.496,13.784,217188,0
2013-02-28,13.784,14.004,13.636,13.808,202278,0
2013-03-01,13.754,14.386,13.559,14.285,476667,0
2013-03-04,14.323,14.814,14.275,14.619,389181,0
2013-03-05,14.683,15.251,14.619,14.99,433895,0
2013-03-06,15.139,15.317,14.944,15.048,674157,0
2013-03-07,14.861,16.21,14.703,15.716,778494,0
2013-03-08,15.8,16.03,15.725,15.791,334524,0
2013-03-11,15.855,16.259,15.855,16.022,464397,0
2013-03-12,16.04,16.125,15.53,15.743,298408,0
2013-03-13,15.771,15.885,15.475,15.642,155692,0
2013-03-14,15.699,15.941,15.513,15.875,230881,0
2013-03-15,15.957,16.18,15.826,15.957,425997,0
2013-03-18,15.672,15.957,15.067,15.903,374097,0
2013-03-19,15.957,16.22,15.662,15.751,201009,0
2013-03-20,15.791,16.125,15.781,16.079,208769,0
2013-03-21,15.975,16.125,15.743,15.975,147937,0
2013-03-22,15.875,16.07,15.456,15.875,265144,0
2013-03-25,15.922,17.118,15.875,16.823,879487,0
2013-03-26,16.934,16.991,16.357,16.479,644180,0
2013-03-27,16.459,16.707,16.125,16.663,713041,0
2013-03-28,16.71,16.851,16.489,16.729,294201,0
2013-04-01,16.803,17.045,16.163,16.636,418818,0
2013-04-02,16.767,16.924,16.515,16.673,286193,0
2013-04-03,16.904,16.904,16.163,16.302,501616,0
2013-04-04,16.264,16.311,15.826,16.097,291522,0
2013-04-05,15.642,16.72,15.149,16.663,658071,0
2013-04-08,16.841,17.483,16.803,17.455,998454,0
2013-04-09,17.621,17.658,17.099,17.157,390298,0
2013-04-10,17.195,17.965,17.176,17.882,474273,0
2013-04-11,18.004,19.498,17.955,19.203,1330636,0
2013-04-12,19.024,20.455,18.848,20.373,1026460,0
2013-04-15,20.829,20.829,17.965,18.717,1431680,0
2013-04-16,19.005,19.508,18.357,19.471,646751,0
2013-04-17,19.508,19.573,18.896,19.378,385651,0
2013-04-18,19.563,19.689,19.303,19.526,535082,0
2013-04-19,19.704,20.524,19.61,20.353,313584,0
2013-04-22,20.902,20.902,20.039,20.616,369837,0
2013-04-23,20.81,21.478,20.782,21.106,339602,0
2013-04-24,21.078,21.377,20.373,20.865,449886,0
2013-04-25,23.438,25.447,22.798,22.992,1884738,0
2013-04-26,22.761,23.029,22.398,22.798,432652,0
2013-04-29,22.901,23.06,21.86,22.315,715368,0
2013-04-30,22.325,22.992,22.296,22.63,734364,0
2013-05-01,22.639,23.331,22.296,23.215,843395,0
2013-05-02,23.428,24.312,22.612,23.392,2602944,0
2013-05-03,23.933,24.051,23.168,23.534,539474,0
2013-05-06,23.7,25.224,23.68,25.056,580872,0
2013-05-07,25.43,25.43,24.646,24.841,385348,0
2013-05-08,24.841,25.392,24.627,25.27,571957,0
2013-05-09,25.771,26.841,25.345,26.498,1151583,0
2013-05-10,26.626,27.603,26.505,27.537,1032407,0
2013-05-13,27.864,27.874,26.042,26.804,1425414,0
2013-05-14,26.583,27.278,26.321,27.102,854494,0
2013-05-15,27.063,27.11,26.617,27.054,370072,0
2013-05-16,26.87,27.307,26.419,26.458,315703,0
2013-05-17,26.477,27.208,26.234,27.12,422136,0
2013-05-20,27.12,27.4,25.672,26.13,478836,0
2013-05-21,26.13,26.271,24.807,25.664,1101105,0
2013-05-22,25.533,25.59,24.852,25.282,621695,0
2013-05-23,24.832,26.652,23.844,26.4,561807,0
2013-05-24,26.159,26.29,24.975,26.195,617377,0
2013-05-28,26.737,26.737,25.598,25.963,452838,0
2013-05-29,25.562,25.916,25.328,25.423,320798,0
2013-05-30,25.458,25.906,25.272,25.758,263166,0
2013-05-31,25.581,26.866,25.581,26.133,444730,0
2013-06-03,26.345,26.757,25.395,26.345,636489,0
2013-06-04,26.364,26.96,26.188,26.391,713356,0
2013-06-05,26.299,26.318,24.984,25.252,737303,0
2013-06-06,25.122,26.429,24.497,26.382,713574,0
2013-06-07,26.391,27.167,26.354,26.617,433977,0
2013-06-10,26.617,26.767,25.991,26.4,741832,0
2013-06-11,26.001,26.642,25.262,26.039,398893,0
2013-06-12,26.13,26.13,25.309,25.376,357575,0
2013-06-13,26.13,28.268,26.13,27.968,1562416,0
2013-06-14,28.054,28.846,27.78,28.604,577354,0
2013-06-17,28.931,30.249,28.698,30.032,792467,0
2013-06-18,30.311,32.061,30.189,31.132,1302158,0
2013-06-19,30.758,32.132,30.126,31.516,684456,0
2013-06-20,30.909,31.748,30.526,30.806,683233,0
2013-06-21,31.02,31.731,30.257,31.562,602535,0
2013-06-24,31.189,31.49,30.229,31.226,610031,0
2013-06-25,31.655,31.866,31.208,31.731,604412,0
2013-06-26,31.731,32.981,31.379,32.662,1483712,0
2013-06-27,33.158,33.616,32.822,33.093,631636,0
2013-06-28,33.176,33.598,32.869,33.093,3458660,0
2013-07-01,33,33.275,31.685,32.187,988942,0
2013-07-02,32.44,32.832,31.795,32.196,608251,0
2013-07-03,32.224,33.391,32.075,33.176,264366,0
2013-07-05,33.831,34.232,32.887,33.895,543110,0
2013-07-08,34.286,36.6,34.251,35.75,1016096,0
2013-07-09,36.116,36.425,35.5,35.957,701062,0
2013-07-10,35.966,36.144,35.277,35.826,422165,0
2013-07-11,36.415,36.826,34.625,35.211,743999,0
2013-07-12,35.277,36.275,35.187,35.816,325279,0
2013-07-15,36.004,37.096,35.902,36.48,344871,0
2013-07-16,36.695,36.992,34.957,35.202,542479,0
2013-07-17,35.371,35.398,34.539,34.83,366977,0
2013-07-18,33.858,34.83,33.364,34.465,533442,0
2013-07-19,34.456,34.547,32.505,33.699,1175164,0
2013-07-22,33.438,33.942,32.887,33.176,352589,0
2013-07-23,33.176,33.922,33.176,33.344,298411,0
2013-07-24,33.29,33.868,32.524,33,913250,0
2013-07-25,33.029,33.68,32.738,33.251,289592,0
2013-07-26,32.85,33.57,32.68,33.419,314438,0
2013-07-29,33.194,34.295,33.046,33.726,816246,0
2013-07-30,33.793,33.895,32.272,33.093,1022920,0
2013-07-31,33.129,34.081,33.129,33.634,436276,0
2013-08-01,33.831,34.333,33.402,33.644,401987,0
2013-08-02,33.364,34.37,33.139,34.176,432641,0
2013-08-05,34.232,35.277,33.783,34.465,511860,0
2013-08-06,34.53,34.643,32.132,33.121,1238112,0
2013-08-07,31.598,33.735,29.274,33.073,1089086,0
2013-08-08,33.213,33.29,30.919,31.422,802633,0
2013-08-09,31.169,31.694,30.265,30.443,629939,0
2013-08-12,30.032,30.368,29.471,30.134,558190,0
2013-08-13,30.257,30.844,29.705,30.416,254969,0
2013-08-14,30.152,30.198,28.045,28.671,1264668,0
2013-08-15,28.98,29.036,27.528,27.903,709375,0
2013-08-16,27.772,27.867,27.491,27.594,537426,0
2013-08-19,27.594,27.848,27.052,27.408,324628,0
2013-08-20,27.5,28.379,27.239,28.334,546527,0
2013-08-21,28.128,29.797,28.106,29.748,588292,0
2013-08-22,29.777,31.96,29.777,31.752,765607,0
2013-08-23,31.762,33.975,31.454,33.825,1490016,0
2013-08-26,33.825,34.681,32.299,32.466,450699,0
2013-08-27,32.017,32.25,30.77,30.893,252891,0
2013-08-28,30.817,31.521,30.564,31.267,238615,0
2013-08-29,31.107,31.895,30.928,31.546,302853,0
2013-08-30,31.436,31.801,30.931,31.445,229138,0
2013-09-03,31.847,32.351,31.013,31.277,464459,0
2013-09-04,31.23,32.316,31.135,32.148,1066044,0
2013-09-05,32.158,32.334,31.378,31.827,715158,0
2013-09-06,31.914,32.09,30.434,31.397,311496,0
2013-09-09,31.546,32.551,31.238,32.26,289106,0
2013-09-10,32.513,33.514,32.343,33.056,528368,0
2013-09-11,32.904,33.356,32.593,33,423754,0
2013-09-12,33.047,33.121,32.309,32.641,395878,0
2013-09-13,32.671,32.904,32.419,32.896,390466,0
2013-09-16,33.319,33.758,32.38,32.904,740273,0
2013-09-17,33.195,34.309,32.802,34.029,647228,0
2013-09-18,33.936,35.23,33.806,35.125,659723,0
2013-09-19,35.303,36.024,35.018,35.781,736756,0
2013-09-20,35.81,36.184,35.416,36.11,1043279,0
2013-09-23,37.112,38.002,36.297,37.606,1743636,0
2013-09-24,37.85,39.444,37.703,39.417,999909,0
2013-09-25,39.417,39.546,37.616,38.31,1153110,0
2013-09-26,38.31,40.52,38.16,40.492,758810,0
2013-09-27,40.352,42.114,39.705,41.955,986458,0
2013-09-30,41.213,41.802,40.923,41.692,705466,0
2013-10-01,41.861,42.544,41.635,42.216,565610,0
2013-10-02,41.937,42.338,40.959,41.381,436219,0
2013-10-03,41.261,41.514,39.64,40.419,844522,0
2013-10-04,40.577,42.281,40.577,42.105,366638,0
2013-10-07,41.581,41.812,40.492,40.941,642372,0
2013-10-08,41.065,41.477,39.821,40.213,665110,0
2013-10-09,40.278,40.475,37.477,39.106,588352,0
2013-10-10,39.837,41.533,39.47,41.251,485355,0
2013-10-11,41.271,44.533,41.241,43.762,745502,0
2013-10-14,43.341,44.484,42.843,44.173,404086,0
2013-10-15,44.155,45.139,43.602,43.969,527071,0
2013-10-16,44.313,44.64,43.002,43.134,444226,0
2013-10-17,43.059,43.511,42.152,42.797,679632,0
2013-10-18,43.078,43.612,42.835,43.273,415400,0
2013-10-21,43.134,44.155,42.807,43.715,332877,0
2013-10-22,44.323,45.102,43.36,44.66,374726,0
2013-10-23,44.55,44.728,43.182,43.482,283447,0
2013-10-24,43.772,44.812,43.059,44.593,242728,0
2013-10-25,44.847,44.932,43.817,44.541,213199,0
2013-10-28,44.212,44.603,41.419,41.89,683582,0
2013-10-29,41.917,42.853,41.795,42.825,522909,0
2013-10-30,42.977,43.536,40.154,40.754,1337160,0
2013-10-31,40.456,42.134,39.846,41.581,402281,0
2013-11-01,41.635,42.506,40.136,40.558,433017,0
2013-11-04,40.754,41.983,40.221,41.831,431310,0
2013-11-05,40.709,43.903,40.709,43.688,550774,0
2013-11-06,43.984,44.624,41.083,41.281,891443,0
2013-11-07,42.017,43.087,41.176,41.692,605966,0
2013-11-08,41.654,43.518,41.347,43.492,343307,0
2013-11-11,43.502,44.941,43.134,44.603,348996,0
2013-11-12,44.584,44.961,43.292,44.212,314941,0
2013-11-13,43.968,44.407,43.63,43.922,315950,0
2013-11-14,43.994,44.127,42.558,43.413,384963,0
2013-11-15,43.404,43.404,42.323,42.71,330887,0
2013-11-18,42.756,43.347,41.302,41.703,494637,0
2013-11-19,41.855,42.841,41,41.855,281768,0
2013-11-20,41.911,43.816,41.893,42.821,402099,0
2013-11-21,42.821,44.963,42.821,44.476,507293,0
2013-11-22,44.287,46.915,44.287,45.93,865428,0
2013-11-25,46.061,46.624,43.883,45.403,341691,0
2013-11-26,45.376,46.739,44.982,46.437,603786,0
2013-11-27,46.475,47.206,45.847,46.823,271074,0
2013-11-29,47.048,47.048,46.484,46.642,150971,0
2013-12-02,46.766,47.433,45.168,45.244,551578,0
2013-12-03,45.105,45.648,43.714,44.83,558741,0
2013-12-04,44.495,45.817,44.361,45.75,231717,0
2013-12-05,45.837,46.889,45.459,45.817,346300,0
2013-12-06,46.389,47.321,45.403,47.03,303278,0
2013-12-09,46.814,46.869,45.546,46.729,353755,0
2013-12-10,46.475,46.757,45.696,46.25,311158,0
2013-12-11,46.296,46.952,45.903,46.352,379200,0
2013-12-12,46.24,48.429,45.874,48.295,461093,0
2013-12-13,48.52,49.346,47.703,47.847,386020,0
2013-12-16,48.258,48.981,47.613,48.851,459922,0
2013-12-17,49.265,49.733,48.176,48.547,437987,0
2013-12-18,48.547,48.87,47.46,48.664,589021,0
2013-12-19,48.646,49.301,47.893,48.186,474405,0
2013-12-20,48.127,48.963,47.331,47.798,1212486,0
2013-12-23,48.127,50.073,47.986,49.966,977879,0
2013-12-24,50.173,51.377,49.771,50.577,191978,0
2013-12-26,51.171,52.598,50.692,52.304,668532,0
2013-12-27,52.815,52.983,51.882,52.382,386915,0
2013-12-30,52.213,52.953,51.557,52.438,317305,0
2013-12-31,52.26,52.662,51.547,52.334,301468,0
2014-01-02,52.304,52.521,51.488,51.997,431466,0
2014-01-03,52.304,52.502,50.663,50.908,358713,0
2014-01-06,50.945,51.26,49.199,50.035,488634,0
2014-01-07,50.427,51.235,50.092,50.568,287092,0
2014-01-08,50.381,51.104,50.083,50.269,335117,0
2014-01-09,50.559,50.596,48.567,48.87,251205,0
2014-01-10,48.972,49.873,47.535,49.8,411609,0
2014-01-13,49.453,49.453,46.614,46.729,698882,0
2014-01-14,46.119,46.785,45.009,45.741,790822,0
2014-01-15,46.061,46.456,39.496,43.228,4268573,0
2014-01-16,43.228,44.982,43.179,43.366,1329821,0
2014-01-17,43.423,44.361,43.112,43.179,694940,0
2014-01-21,43.328,43.733,42.616,43.237,849015,0
2014-01-22,43.149,43.6,42.644,43.228,669219,0
2014-01-23,43.018,43.256,41.986,43.093,561832,0
2014-01-24,43.066,43.892,41.893,42.363,1171475,0
2014-01-27,42.305,42.662,40.831,41.311,708679,0
2014-01-28,41.686,43.318,41.488,43.228,538297,0
2014-01-29,42.671,43.545,42.128,42.701,309262,0
2014-01-30,43.018,44.681,42.605,44.623,443113,0
2014-01-31,43.723,45.234,43.441,45.123,393368,0
2014-02-03,44.681,45.068,43.309,43.922,734689,0
2014-02-04,44.136,44.136,42.382,42.803,893152,0
2014-02-05,42.285,43.171,40.924,41.497,1086639,0
2014-02-06,41.6,43.018,41.205,42.578,277129,0
2014-02-07,42.625,42.867,41.609,42.41,318273,0
2014-02-10,42.228,42.228,39.918,40.418,808602,0
2014-02-11,39.9,40.87,38.953,39.467,896495,0
2014-02-12,39.424,39.801,38.026,38.744,1388030,0
2014-02-13,38.197,40.705,38.178,39.997,647282,0
2014-02-14,39.856,39.856,38.519,39.594,733596,0
2014-02-18,39.638,40.534,39.532,40.11,475197,0
2014-02-19,39.865,40.262,39.603,40.137,411702,0
2014-02-20,40.76,42.607,40.75,42.276,698288,0
2014-02-21,42.344,42.57,41.28,41.467,440336,0
2014-02-24,41.346,42.286,41.006,41.646,551542,0
2014-02-25,41.675,41.873,40.724,41.308,1061459,0
2014-02-26,40.722,41.12,38.763,40.017,1279048,0
2014-02-27,39.621,40.33,39.357,39.675,620572,0
2014-02-28,39.496,40.317,39.206,40.223,579292,0
2014-03-03,39.594,40.003,38.874,39.487,710596,0
2014-03-04,40.657,42.194,40.289,41.844,691460,0
2014-03-05,41.91,42.138,40.957,41.09,593388,0
2014-03-06,40.695,40.918,39.376,39.526,989612,0
2014-03-07,39.226,39.742,37.934,38.442,1329826,0
2014-03-10,38.358,38.83,37.245,37.481,313440,0
2014-03-11,37.416,37.416,36.124,36.652,1867445,0
2014-03-12,36.548,36.755,35.455,36.124,1068323,0
2014-03-13,36.086,36.238,33.571,34.069,2060716,0
2014-03-14,33.815,34.658,33.815,34.587,784009,0
2014-03-17,33.089,33.532,31.281,31.459,1819632,0
2014-03-18,31.334,31.552,30.346,31.242,1458431,0
2014-03-19,31.759,33.636,31.344,32.693,1240065,0
2014-03-20,32.89,33.844,32.4,33.258,1318197,0
2014-03-21,35.332,37.641,34.031,34.173,2090808,0
2014-03-24,34.115,34.212,32.591,33.146,1068850,0
2014-03-25,33.249,33.758,32.495,33.099,502130,0
2014-03-26,33.438,33.975,32.957,32.976,715168,0
2014-03-27,32.947,32.947,31.883,32.654,671962,0
2014-03-28,32.732,34.258,32.625,34.05,1086251,0
2014-03-31,34.41,35.497,33.719,35.361,1160729,0
2014-04-01,35.361,36.746,35.229,36.274,1058660,0
2014-04-02,36.557,36.737,35.577,36.69,568175,0
2014-04-03,36.763,37.217,35.177,35.596,484394,0
2014-04-04,35.918,36.18,34.982,35.096,964853,0
2014-04-07,34.682,35.052,32.654,33.182,985955,0
2014-04-08,33.288,35.455,32.752,35.19,947927,0
2014-04-09,37.264,40.488,37.197,37.953,2292950,0
2014-04-10,38.073,38.666,37.018,37.152,839609,0
2014-04-11,36.821,37.641,35.821,36.755,1104045,0
2014-04-14,37.301,38.459,36.548,36.981,651146,0
2014-04-15,38.073,38.639,36.821,37.396,810076,0
2014-04-16,37.717,37.875,36.862,37.425,444468,0
2014-04-17,37.359,37.884,36.945,37.461,439871,0
2014-04-21,37.818,37.932,36.463,37.709,577545,0
2014-04-22,38.366,38.592,37.727,38.538,668899,0
2014-04-23,38.274,39.424,38.036,38.621,1334238,0
2014-04-24,38.073,39.27,37.875,38.999,416897,0
2014-04-25,38.725,39.054,37.866,38.073,421637,0
2014-04-28,38.178,38.31,36.463,37.5,433878,0
2014-04-29,37.631,37.709,36.218,36.84,532187,0
2014-04-30,36.642,37.611,36.058,37.556,412313,0
2014-05-01,37.416,39.27,36.887,38.519,538059,0
2014-05-02,38.575,39.477,37.411,39.299,532411,0
2014-05-05,38.952,40.166,38.179,40.119,421580,0
2014-05-06,39.837,40.469,39.044,39.449,497086,0
2014-05-07,39.441,39.979,38.018,39.459,723158,0
2014-05-08,37.575,41.76,37.575,38.376,1110400,0
2014-05-09,38.168,38.639,36.811,37.875,621919,0
2014-05-12,38.151,40.695,37.727,39.969,896887,0
2014-05-13,40.026,40.675,38.283,38.97,928643,0
2014-05-14,37.862,39.546,37.862,38.204,404411,0
2014-05-15,37.862,38.932,36.897,38.467,632869,0
2014-05-16,38.374,39.849,37.636,39.832,511970,0
2014-05-19,39.735,41.553,39.735,41.061,549077,0
2014-05-20,41.022,41.336,40.131,40.53,458657,0
2014-05-21,40.881,42.309,40.53,42.023,507944,0
2014-05-22,42.013,43.14,41.298,41.665,394846,0
2014-05-23,40.833,42.763,40.828,42.404,416125,0
2014-05-27,43.14,43.301,42.072,43.282,541515,0
2014-05-28,43.31,43.879,42.998,43.443,504922,0
2014-05-29,43.604,43.879,43.084,43.869,336759,0
2014-05-30,43.845,44.24,42.864,43.947,1006574,0
2014-06-02,44,45.038,43.783,44.172,445416,0
2014-06-03,43.812,44.436,42.981,44.105,296156,0
2014-06-04,43.237,44.01,43.075,43.737,323407,0
2014-06-05,43.765,44.702,43.511,44.078,418387,0
2014-06-06,43.292,44.505,42.565,43.699,476089,0
2014-06-09,43.84,44.431,43.492,43.677,585055,0
2014-06-10,43.575,43.775,42.801,43.708,283973,0
2014-06-11,43.511,43.765,42.904,43.228,287294,0
2014-06-12,43.179,43.179,41.737,42.169,589244,0
2014-06-13,42.033,43.565,41.884,43.349,626939,0
2014-06-16,43.387,43.803,43.027,43.502,254293,0
2014-06-17,43.31,43.502,42.337,42.593,423049,0
2014-06-18,41.911,43.511,41.874,43.149,347692,0
2014-06-19,42.81,43.169,41.695,41.835,327416,0
2014-06-20,42.062,42.27,40.672,41.128,377402,0
2014-06-23,41.118,41.182,40.465,40.843,391407,0
2014-06-24,40.597,41.598,40.383,40.682,406540,0
2014-06-25,40.485,47.927,40.388,46.168,3045813,0
2014-06-26,46.092,46.698,44.769,45.817,643528,0
2014-06-27,46.254,47.635,45.979,47.236,1173156,0
2014-06-30,47.066,49.215,46.982,48.816,838626,0
2014-07-01,48.816,49.866,48.695,49.697,532890,0
2014-07-02,49.82,50.756,49.225,49.518,697244,0
2014-07-03,49.715,49.866,48.94,49.28,417064,0
2014-07-07,49.195,50.331,48.424,48.656,817791,0
2014-07-08,48.371,48.486,46.952,47.784,681975,0
2014-07-09,47.653,48.267,47.52,47.889,195118,0
2014-07-10,46.556,47.879,46.452,47.189,572238,0
2014-07-11,47.114,47.662,46.62,47.49,251998,0
2014-07-14,47.899,48.07,46.658,46.896,546808,0
2014-07-15,46.746,47.323,45.827,46.234,529621,0
2014-07-16,46.746,47.095,45.798,45.847,378070,0
2014-07-17,45.466,47.038,45.411,46.016,538821,0
2014-07-18,45.827,47.03,45.582,46.225,814636,0
2014-07-21,45.942,46.673,45.567,46.309,352211,0
2014-07-22,46.529,47.086,45.988,46.432,481845,0
2014-07-23,46.442,47.294,45.895,46.309,576105,0
2014-07-24,46.244,47.18,45.466,45.554,685006,0
2014-07-25,45.289,45.875,44.816,45.072,575948,0
2014-07-28,45.072,46.348,44.881,45.448,599092,0
2014-07-29,45.411,45.998,44.333,44.333,435173,0
2014-07-30,44.683,45.591,44.01,44.22,528113,0
2014-07-31,43.403,45.033,43.403,44.068,1322917,0
2014-08-01,44.144,44.378,43.027,43.555,427560,0
2014-08-04,43.869,45.476,43.869,45.279,386133,0
2014-08-05,45.118,45.118,43.349,43.755,312681,0
2014-08-06,43.368,44.721,43.368,43.869,409994,0
2014-08-07,48.333,48.333,45.609,45.857,586557,0
2014-08-08,45.798,46.043,44.524,45.411,760166,0
2014-08-11,45.591,47.01,45.192,46.072,710691,0
2014-08-12,46.016,46.234,43.821,44.096,704153,0
2014-08-13,44.049,44.675,41.817,42.143,871381,0
2014-08-14,42.065,42.616,41.6,42.444,386983,0
2014-08-15,42.871,42.871,41.219,41.744,585489,0
2014-08-18,42.065,42.843,41.762,42.702,330359,0
2014-08-19,42.9,43.84,42.729,43.062,489177,0
2014-08-20,42.987,43.395,42.569,43.244,366939,0
2014-08-21,43.545,44.163,42.949,44.059,285975,0
2014-08-22,44.059,44.818,43.717,44.096,436874,0
2014-08-25,44.18,44.608,42.93,43.346,239947,0
2014-08-26,43.27,43.518,42.949,43.289,225818,0
2014-08-27,43.186,44.635,42.959,44.125,364465,0
2014-08-28,43.888,44.379,43.137,43.327,220691,0
2014-08-29,43.366,43.553,43.081,43.308,210048,0
2014-09-02,43.573,44.362,42.987,43.878,253092,0
2014-09-03,44.087,44.553,43.337,43.622,355766,0
2014-09-04,43.651,43.897,42.968,43.033,189081,0
2014-09-05,42.863,43.707,42.371,43.612,231677,0
2014-09-08,43.49,43.694,42.797,42.863,386451,0
2014-09-09,42.748,43.1,41.791,42.19,303987,0
2014-09-10,42.264,42.721,41.847,42.162,183106,0
2014-09-11,41.837,42.569,41.734,42,228887,0
2014-09-12,41.962,43.014,41.515,41.847,502493,0
2014-09-15,41.905,42.225,41.206,41.754,259591,0
2014-09-16,41.638,41.972,41.003,41.791,135443,0
2014-09-17,41.686,42.208,41.583,41.754,115512,0
2014-09-18,41.886,42.321,41.545,42.065,175843,0
2014-09-19,42.133,42.692,41.762,42.085,355325,0
2014-09-22,41.837,41.934,40.727,40.871,509382,0
2014-09-23,40.538,40.766,38.041,39.002,1030525,0
2014-09-24,39.153,39.265,38.422,38.944,433757,0
2014-09-25,38.866,38.866,36.971,38.565,661437,0
2014-09-26,38.592,39.124,38.537,38.774,474361,0
2014-09-29,39.163,40.444,39.114,39.342,456595,0
2014-09-30,39.372,39.372,38.288,38.356,599917,0
2014-10-01,38.356,38.539,37.462,37.653,418958,0
2014-10-02,37.614,38.361,36.515,37.35,525079,0
2014-10-03,37.823,39.333,37.515,38.592,361486,0
2014-10-06,38.648,39.22,38.307,38.356,277901,0
2014-10-07,38.06,39.047,37.33,37.378,339931,0
2014-10-08,37.369,37.777,36.723,37.663,432865,0
2014-10-09,37.539,37.777,35.861,35.9,486440,0
2014-10-10,35.831,36.961,34.559,34.588,591640,0
2014-10-13,34.664,36.201,34.549,35.082,421802,0
2014-10-14,35.472,36.638,34.9,36.201,679550,0
2014-10-15,35.499,38.118,35.243,37.929,583569,0
2014-10-16,37.492,39.143,37.417,38.784,389067,0
2014-10-17,39.362,39.362,38.242,38.28,375191,0
2014-10-20,37.948,39.352,37.795,38.934,228679,0
2014-10-21,39.075,40.385,38.441,40.264,177504,0
2014-10-22,40.463,41.535,38.687,38.895,261103,0
2014-10-23,39.455,41.356,39.214,40.357,425542,0
2014-10-24,40.395,40.395,39.581,39.759,202227,0
2014-10-27,39.391,40.1,38.804,40.007,296379,0
2014-10-28,40.128,41.583,40.05,41.496,389424,0
2014-10-29,41.686,41.734,40.565,41.515,264833,0
2014-10-30,41.202,41.762,40.518,41.696,297891,0
2014-10-31,42.711,42.863,41.346,42.816,299847,0
2014-11-03,42.968,43.091,41.798,43.081,395517,0
2014-11-04,42.91,43.091,40.296,41.619,433549,0
2014-11-05,41.799,42.73,39.524,40.372,396065,0
2014-11-06,40.212,40.552,39.63,40.45,266703,0
2014-11-07,38.402,43.162,37.325,41.657,608985,0
2014-11-10,41.838,42.421,41.049,42.392,347606,0
2014-11-11,42.421,42.915,41.648,42.705,307635,0
2014-11-12,42.421,43.772,42.314,43.352,375630,0
2014-11-13,43.477,44.038,43.363,43.715,416206,0
2014-11-14,44.038,44.905,43.589,44.676,314948,0
2014-11-17,44.705,45.746,44.418,45.181,410114,0
2014-11-18,45.247,45.779,44.656,45.134,208565,0
2014-11-19,44.676,45.106,44.133,44.467,301002,0
2014-11-20,44.249,44.686,43.78,44.676,230817,0
2014-11-21,45.401,47.381,44.99,46.665,508411,0
2014-11-24,46.491,48.39,46.491,47.868,1007814,0
2014-11-25,48.103,48.559,47.591,48.285,584620,0
2014-11-26,48.42,48.97,47.905,48.914,464699,0
2014-11-28,49.094,49.258,48.132,48.856,227753,0
2014-12-01,48.599,48.736,47.621,47.989,438351,0
2014-12-02,47.989,48.876,47.771,48.629,322772,0
2014-12-03,48.847,49.519,48.589,49.189,465227,0
2014-12-04,49.277,49.826,48.4,48.76,336183,0
2014-12-05,48.75,49.277,48.28,49.018,368315,0
2014-12-08,49.028,49.988,48.504,49.506,351089,0
2014-12-09,49.13,50.475,48.37,50.257,325971,0
2014-12-10,50.047,50.407,49.209,49.285,308337,0
2014-12-11,49.559,49.799,48.429,48.876,399186,0
2014-12-12,48.42,49.086,48.057,48.331,369006,0
2014-12-15,49,49.487,48.247,48.539,334467,0
2014-12-16,48.162,48.866,47.562,47.789,388212,0
2014-12-17,48.093,48.589,47.571,48.449,652333,0
2014-12-18,49.121,49.931,48.559,48.99,620149,0
2014-12-19,48.789,49.523,47.838,48.96,935686,0
2014-12-22,49.13,49.988,48.932,49.238,265575,0
2014-12-23,49.487,50.548,49.13,49.978,294723,0
2014-12-24,49.941,49.988,49.388,49.978,161740,0
2014-12-26,50.257,50.533,49.731,50.047,159471,0
2014-12-29,49.789,50.989,49.789,50.543,114373,0
2014-12-30,50.761,50.761,49.627,49.713,91518,0
2014-12-31,49.856,50.14,49.219,49.313,227660,0
2015-01-02,49.667,49.923,47.218,47.391,400949,0
2015-01-05,47.493,47.493,45.76,46.356,279411,0
2015-01-06,46.351,46.865,44.408,44.923,293005,0
2015-01-07,44.913,45.558,44.705,45.305,274096,0
2015-01-08,45.725,46.617,45.115,45.504,301300,0
2015-01-09,45.696,45.924,44.763,44.829,324734,0
2015-01-12,44.763,45.562,44.143,44.79,291628,0
2015-01-13,45.217,47.056,45.217,46.18,213917,0
2015-01-14,45.334,46.171,44.324,44.857,250283,0
2015-01-15,45.038,45.067,43.772,44.609,236961,0
2015-01-16,44.477,45.543,44.234,44.905,249573,0
2015-01-20,45.096,46.286,44.82,46.238,396401,0
2015-01-21,45.514,47.523,45.514,47.484,455487,0
2015-01-22,48.312,50.123,46.885,49.627,1066049,0
2015-01-23,49.751,50.16,49.094,49.741,671586,0
2015-01-26,49.751,50.118,48.705,49.841,323890,0
2015-01-27,49.437,50.722,48.994,50.456,324080,0
2015-01-28,50.607,50.752,48.201,48.559,676460,0
2015-01-29,48.667,48.866,47.542,48.77,291531,0
2015-01-30,48.439,49.181,47.18,47.508,414267,0
2015-02-02,47.436,47.969,45.818,47.542,378700,0
2015-02-03,47.96,49.531,47.591,48.932,329809,0
2015-02-04,48.667,50.36,48.667,49.676,151839,0
2015-02-05,49.667,49.667,48.38,48.477,127084,0
2015-02-06,48.38,50.076,48.285,49.506,197309,0
2015-02-09,49.179,50.14,48.559,49.487,155310,0
2015-02-10,49.713,50.104,48.38,49.657,248749,0
2015-02-11,48.902,50.135,48.526,49.989,216290,0
2015-02-12,50.536,51.299,49.938,51.223,427056,0
2015-02-13,51.185,51.54,50.601,51.242,177418,0
2015-02-17,50.774,51.852,50.391,51.28,135699,0
2015-02-18,51.167,52.466,50.831,52.266,358642,0
2015-02-19,52.025,52.581,51.091,51.119,235123,0
2015-02-20,51.119,52.16,50.18,51.807,253552,0
2015-02-23,51.549,52.571,51.194,52.141,191959,0
2015-02-24,52.256,52.419,51.481,51.941,210058,0
2015-02-25,51.807,52.17,51.386,51.863,294816,0
2015-02-26,56.814,56.814,51.52,52.581,1239699,0
2015-02-27,52.656,53.516,51.653,52.111,469227,0
2015-03-02,51.921,52.591,51.137,52.371,320511,0
2015-03-03,52.025,53.402,52.025,53.04,413433,0
2015-03-04,52.762,53.163,52.246,52.752,278656,0
2015-03-05,52.972,53.698,52.4,53.497,308165,0
2015-03-06,53.325,55.092,53.325,53.919,401609,0
2015-03-09,54.043,54.291,53.584,54.014,297596,0
2015-03-10,53.173,53.994,52.561,52.703,240776,0
2015-03-11,52.904,52.904,52.111,52.513,195991,0
2015-03-12,52.962,54.549,52.4,53.843,602725,0
2015-03-13,53.642,54.569,52.839,54.301,304398,0
2015-03-16,54.559,55.494,54.014,55.41,553021,0
2015-03-17,55.209,55.611,54.406,55.333,226964,0
2015-03-18,55.122,55.428,54.644,55.082,250088,0
2015-03-19,54.672,55.428,54.367,54.78,202060,0
2015-03-20,55.2,55.428,54.559,54.635,433315,0
2015-03-23,54.635,54.95,53.965,54.271,349394,0
2015-03-24,54.271,54.653,53.852,54.243,136032,0
2015-03-25,54.07,54.348,53.325,53.764,341022,0
2015-03-26,53.497,53.955,52.992,53.23,164599,0
2015-03-27,53.23,54.53,53.221,54.472,145240,0
2015-03-30,55.476,55.858,54.672,55.467,174018,0
2015-03-31,55.122,55.611,54.501,54.682,274779,0
2015-04-01,54.482,55.238,54.243,55.16,172550,0
2015-04-02,55.275,56.116,55.055,55.209,238998,0
2015-04-06,55.878,56.89,55.821,55.906,239101,0
2015-04-07,56.059,56.345,55.284,55.333,227392,0
2015-04-08,55.504,56.079,55.323,55.677,258983,0
2015-04-09,55.802,56.049,54.96,55.694,180951,0
2015-04-10,55.848,56.5,55.621,55.792,156751,0
2015-04-13,56.249,56.249,55.37,55.438,148170,0
2015-04-14,55.504,55.667,54.788,55.447,206351,0
2015-04-15,55.753,56.24,55.247,56.204,195938,0
2015-04-16,55.982,56.403,55.639,56.089,180647,0
2015-04-17,55.649,55.649,53.909,54.482,336941,0
2015-04-20,55.18,55.953,54.672,55.303,296817,0
2015-04-21,55.37,55.925,54.702,54.788,149797,0
2015-04-22,54.587,55.513,53.994,55.418,191568,0
2015-04-23,55.418,56.355,55.418,56.031,247891,0
2015-04-24,55.888,56.564,55.543,56.222,188692,0
2015-04-27,56.384,57.541,56.24,56.948,293411,0
2015-04-28,56.525,57.004,56.04,56.546,196529,0
2015-04-29,56.632,56.795,55.783,55.992,173911,0
2015-04-30,55.743,56.278,55.238,55.868,352949,0
2015-05-01,56.079,56.164,55.209,55.677,216709,0
2015-05-04,55.753,56.67,55.428,56.384,265158,0
2015-05-05,56.345,56.795,54.702,55.925,296863,0
2015-05-06,56.413,56.413,54.496,54.845,336017,0
2015-05-07,54.11,56.021,53.307,54.214,295550,0
2015-05-08,54.31,55.504,53.574,53.708,307118,0
2015-05-11,53.66,54.539,52.885,53.05,206245,0
2015-05-12,52.6,52.992,51.471,52.513,359256,0
2015-05-13,53.079,53.079,51.919,52.061,178941,0
2015-05-14,52.198,52.419,51.688,52.227,142756,0
2015-05-15,52.208,52.734,51.612,52.476,156614,0
2015-05-18,52.581,53.712,52.478,53.529,159652,0
2015-05-19,53.491,53.838,52.803,52.914,118949,0
2015-05-20,53.098,54.056,52.954,53.933,138065,0
2015-05-21,54.039,54.989,53.857,54.959,187595,0
2015-05-22,54.68,55.37,54.479,55.008,238275,0
2015-05-26,54.778,55.495,54.2,55.045,210103,0
2015-05-27,55.073,55.785,54.585,55.592,239317,0
2015-05-28,55.238,55.592,54.815,55.573,160728,0
2015-05-29,55.573,55.823,54.461,54.556,404288,0
2015-06-01,55.2,56.455,54.556,55.755,483605,0
2015-06-02,55.554,55.823,55.265,55.4,245785,0
2015-06-03,55.735,56.234,55.41,55.705,241716,0
2015-06-04,55.563,55.85,54.536,54.969,158190,0
2015-06-05,55.008,55.592,54.164,55.323,135353,0
2015-06-08,56.225,56.225,54.056,54.345,188640,0
2015-06-09,54.164,54.824,52.905,53.905,207056,0
2015-06-10,54.125,54.67,53.808,54.125,138846,0
2015-06-11,54.451,54.891,53.876,54.527,148093,0
2015-06-12,54.422,54.651,54.155,54.432,129408,0
2015-06-15,53.896,54.72,53.788,54.076,145156,0
2015-06-16,53.923,54.72,53.627,54.374,174560,0
2015-06-17,54.595,55.064,54.239,54.489,140670,0
2015-06-18,54.633,55.705,54.633,54.921,190305,0
2015-06-19,54.317,55.091,54.009,54.614,247869,0
2015-06-22,54.872,55.495,54.67,54.748,271435,0
2015-06-23,54.536,55.081,54.355,54.886,272053,0
2015-06-24,54.911,55.045,54.145,54.872,278213,0
2015-06-25,54.852,55.477,54.661,55.363,330144,0
2015-06-26,55.544,56.197,55.008,55.554,465289,0
2015-06-29,55.247,55.563,53.76,53.847,263929,0
2015-06-30,53.876,54.21,53.023,53.702,282420,0
2015-07-01,54.183,54.661,53.491,53.683,178628,0
2015-07-02,53.828,54.336,52.934,53.319,113559,0
2015-07-06,52.812,53.588,52.484,52.859,133477,0
2015-07-07,53.098,53.098,51.181,51.458,529420,0
2015-07-08,50.903,51.392,49.549,49.867,297505,0
2015-07-09,50.539,51.016,49.254,49.667,409814,0
2015-07-10,50.412,51.247,49.8,51.114,660601,0
2015-07-13,51.631,52.466,51.325,52.033,240881,0
2015-07-14,52.217,52.429,51.305,52.189,384483,0
2015-07-15,52.32,53.798,51.622,53.482,1509507,0
2015-07-16,54.096,55.17,53.76,54.852,605021,0
2015-07-17,55.045,55.228,54.2,55.045,270393,0
2015-07-20,55.111,56.647,54.355,56.339,587712,0
2015-07-21,56.339,57.836,55.602,56.109,402097,0
2015-07-22,55.86,57.318,55.755,57.107,459034,0
2015-07-23,57.376,57.808,55.87,56.109,283115,0
2015-07-24,55.745,56.857,54.786,54.834,147449,0
2015-07-27,54.642,54.71,53.375,53.989,184155,0
2015-07-28,54.345,54.345,53.511,53.876,264971,0
2015-07-29,53.933,53.933,52.466,53.558,223988,0
2015-07-30,53.272,54.267,52.6,54.183,185199,0
2015-07-31,54.039,55.017,53.712,55.008,254752,0
2015-08-03,55.265,55.495,54.155,55.073,231842,0
2015-08-04,55.256,55.458,53.588,53.663,259860,0
2015-08-05,54.307,54.307,51.641,51.727,289892,0
2015-08-06,55.622,56.857,46.567,49.82,1214233,0
2015-08-07,49.8,52.676,49.254,51.843,503664,0
2015-08-10,52.447,54.969,52.053,52.812,385100,0
2015-08-11,52.438,53.07,51.593,51.87,157906,0
2015-08-12,51.776,52.468,50.938,51.545,367637,0
2015-08-13,51.515,51.929,50.774,51.275,268404,0
2015-08-14,51.023,51.649,50.379,50.88,391957,0
2015-08-17,50.59,51.631,50.59,51.427,413153,0
2015-08-18,51.573,52.322,50.57,51.053,261441,0
2015-08-19,50.706,51.063,49.476,50.457,270483,0
2015-08-20,49.9,50.908,47.222,47.232,444430,0
2015-08-21,46.058,47.145,45.451,45.625,798147,0
2015-08-24,43.46,45.451,42.392,42.95,1020111,0
2015-08-25,44.172,44.481,42.266,42.295,372732,0
2015-08-26,43.076,44.115,41.574,43.46,546785,0
2015-08-27,44.027,44.981,42.758,43.7,514468,0
2015-08-28,43.421,44.942,43.421,44.835,368369,0
2015-08-31,44.693,45.53,44.22,44.73,320569,0
2015-09-01,43.729,44.422,42.236,42.536,345298,0
2015-09-02,43.008,43.644,41.842,42.43,315477,0
2015-09-03,42.518,43.008,41.941,42.439,407126,0
2015-09-04,41.767,43.104,41.728,42.295,285137,0
2015-09-08,42.758,43.21,41.555,42.266,571308,0
2015-09-09,42.613,42.816,41.699,42.122,493581,0
2015-09-10,42.236,42.334,41.038,41.516,672978,0
2015-09-11,41.256,41.67,40.429,41.14,256975,0
2015-09-14,41.14,41.488,40.621,41.256,280666,0
2015-09-15,41.468,42.556,41.113,42.285,437676,0
2015-09-16,42.401,43.315,42.354,43.277,343843,0
2015-09-17,43.384,45.308,43.384,44.75,437493,0
2015-09-18,44.269,46.771,44.23,45.924,577230,0
2015-09-21,46.348,46.752,45.182,45.375,244815,0
2015-09-22,44.962,45.577,44.316,44.817,211877,0
2015-09-23,44.835,45.182,43.786,43.97,181675,0
2015-09-24,43.46,44.047,42.95,43.97,315333,0
2015-09-25,44.539,44.539,42.719,42.843,379383,0
2015-09-28,42.921,45.596,41.812,41.872,1147261,0
2015-09-29,43.132,45.577,42.364,45.22,1406965,0
2015-09-30,45.817,46.366,44.663,45.567,1002229,0
2015-10-01,45.712,46.348,44.037,44.779,666593,0
2015-10-02,44.076,45.442,43.325,45.299,518103,0
2015-10-05,45.596,46.983,45.442,46.789,392452,0
2015-10-06,46.644,47.501,46.492,46.733,299370,0
2015-10-07,46.733,50.534,46.212,50.467,892290,0
2015-10-08,50.619,50.619,47.954,49.669,533898,0
2015-10-09,49.86,50.59,48.869,50.59,416168,0
2015-10-12,50.659,51.216,49.254,49.436,732706,0
2015-10-13,49.379,50.467,48.782,48.907,519973,0
2015-10-14,48.792,49.697,48.012,48.196,356731,0
2015-10-15,48.696,49.86,48.215,49.792,507713,0
2015-10-16,49.57,50.908,48.772,50.89,428428,0
2015-10-19,50.561,51.293,49.33,50.196,323870,0
2015-10-20,50.111,50.505,49.541,50.196,170228,0
2015-10-21,50.312,50.764,48.772,48.801,233386,0
2015-10-22,49.023,50.147,48.686,49.85,234321,0
2015-10-23,50.58,51.023,49.743,50.958,238166,0
2015-10-26,51.063,51.64,49.919,50.216,161168,0
2015-10-27,50.072,50.157,48.475,49.466,326594,0
2015-10-28,49.821,51.573,49.312,51.573,372108,0
2015-10-29,51.372,51.919,50.552,51.023,316516,0
2015-10-30,50.918,51.535,49.456,51.225,289810,0
2015-11-02,51.399,52.16,49.33,51.899,400048,0
2015-11-03,53.228,54.256,51.409,54.084,531198,0
2015-11-04,54.191,54.993,50.869,52.579,437234,0
2015-11-05,53.108,53.108,51.323,52.83,345063,0
2015-11-06,52.944,55.069,51.565,54.781,498332,0
2015-11-09,54.442,54.442,52.084,53.274,247960,0
2015-11-10,52.134,53.602,51.67,53.582,266254,0
2015-11-11,53.94,56.219,53.93,55.041,492016,0
2015-11-12,55.041,56.016,54.635,55.369,516353,0
2015-11-13,55.097,56.296,54.558,55.918,578386,0
2015-11-16,55.601,57.078,55.041,56.615,466022,0
2015-11-17,56.865,58.439,56.373,56.74,1020486,0
2015-11-18,57.299,58.044,56.798,57.841,641972,0
2015-11-19,57.551,57.927,56.663,57.56,325595,0
2015-11-20,58.024,58.478,57.454,58.217,602205,0
2015-11-23,57.957,58.555,57.068,57.339,453492,0
2015-11-24,56.528,57.309,55.041,56.884,319899,0
2015-11-25,57.068,57.773,56.343,56.75,480107,0
2015-11-27,56.769,57.647,56.325,57.136,192934,0
2015-11-30,57.185,57.61,56.219,56.575,432884,0
2015-12-01,56.778,57.483,56.43,56.711,405819,0
2015-12-02,56.663,57.348,54.896,55.166,301349,0
2015-12-03,55.522,55.522,53.476,54.153,508287,0
2015-12-04,54.277,57.02,54.074,56.884,240985,0
2015-12-07,56.653,59.665,55.456,56.238,150058,0
2015-12-08,55.621,56.006,54.432,54.442,268187,0
2015-12-09,54.432,54.47,51.381,52.306,800212,0
2015-12-10,52.316,55.522,51.197,55.252,534787,0
2015-12-11,54.257,54.963,53.255,53.91,460014,0
2015-12-14,54.084,54.895,52.221,52.376,331954,0
2015-12-15,52.83,53.505,52.027,52.173,462812,0
2015-12-16,52.741,55.851,51.583,55.696,369194,0
2015-12-17,56.325,56.963,55.012,55.369,348481,0
2015-12-18,55.05,55.696,53.582,54.133,454113,0
2015-12-21,54.635,56.19,53.94,54.663,187756,0
2015-12-22,55.252,55.72,53.765,54.094,252108,0
2015-12-23,54.722,56.509,54.529,56.489,579316,0
2015-12-24,57.048,58.168,56.643,57.937,214627,0
2015-12-28,57.793,57.908,55.398,56.479,220700,0
2015-12-29,56.963,58.257,56.555,57.28,284100,0
2015-12-30,57.068,57.859,55.765,55.938,143021,0
2015-12-31,55.794,57.185,54.741,56.681,530319,0
2016-01-04,55.512,56.45,52.761,52.924,338654,0
2016-01-05,53.023,53.91,50.849,53.728,671619,0
2016-01-06,52.82,55.012,52.82,54.944,553384,0
2016-01-07,53.592,53.592,50.039,51.022,1130672,0
2016-01-08,50.696,51.999,49.111,49.12,956581,0
2016-01-11,49.055,49.42,46.997,48.63,831232,0
2016-01-12,48.955,50.222,45.413,48.734,504605,0
2016-01-13,48.812,48.985,46.099,46.793,518166,0
2016-01-14,47.141,51.022,45.466,47.393,474124,0
2016-01-15,46.002,47.026,45.006,46.629,401550,0
2016-01-19,47.276,47.46,44.989,46.021,567511,0
2016-01-20,45.21,46.77,43.366,46.089,612445,0
2016-01-21,46.321,47.468,45.046,46.407,366001,0
2016-01-22,47.413,49.084,46.581,47.942,494835,0
2016-01-25,47.479,47.479,45.635,45.741,219604,0
2016-01-26,46.349,47.469,45.703,47.451,537115,0
2016-01-27,47.228,48.57,44.998,45.278,1400945,0
2016-01-28,46.175,46.283,41.725,41.908,1612520,0
2016-01-29,42.333,44.176,42.13,43.656,1395040,0
2016-02-01,43.317,43.617,41.874,43.192,827978,0
2016-02-02,42.555,42.719,39.638,40.739,1006509,0
2016-02-03,41.203,42.613,39.997,42.294,1215781,0
2016-02-04,42.854,43.723,40.702,40.768,809320,0
2016-02-05,41.183,41.928,38.459,38.538,713140,0
2016-02-08,37.94,38.588,35.478,36.171,788671,0
2016-02-09,35.38,36.54,33.624,35.014,955876,0
2016-02-10,35.402,36.657,34.392,35.258,512471,0
2016-02-11,34.497,36.597,33.681,34.556,499434,0
2016-02-12,34.8,35.313,34.042,34.974,377737,0
2016-02-16,35.801,36.627,35.343,36.378,328922,0
2016-02-17,36.744,38.387,36.675,37.989,604784,0
2016-02-18,37.93,37.949,36.229,36.841,502186,0
2016-02-19,36.665,37.512,36.219,37.492,468250,0
2016-02-22,37.676,40.001,37.676,39.854,623344,0
2016-02-23,39.669,40.632,38.931,39.844,595548,0
2016-02-24,39.095,39.864,37.258,39.727,712976,0
2016-02-25,42.03,42.8,40.642,41.323,779276,0
2016-02-26,41.323,42.985,41.06,42.557,740833,0
2016-02-29,42.478,44.117,41.846,43.432,701063,0
2016-03-01,43.752,44.929,43.509,44.55,654173,0
2016-03-02,44.646,45.065,43.704,44.919,490346,0
2016-03-03,45.21,47.455,45.123,47.096,665234,0
2016-03-04,47.126,47.708,45.162,46.26,1291599,0
2016-03-07,45.949,46.843,45.453,46.833,598998,0
2016-03-08,46.668,46.98,44.676,44.83,477267,0
2016-03-09,45.21,46.405,45.2,46.386,506270,0
2016-03-10,46.678,47.051,45.433,46.036,398884,0
2016-03-11,46.533,47.349,46.533,47.037,316937,0
2016-03-14,46.727,46.98,46.046,46.367,393933,0
2016-03-15,46.153,46.162,44.734,45.025,385235,0
2016-03-16,45.104,45.987,44.811,45.745,420980,0
2016-03-17,45.832,47.056,45.357,46.405,427656,0
2016-03-18,46.648,47.816,46.503,46.823,938258,0
2016-03-21,46.776,46.776,44.885,44.967,394746,0
2016-03-22,44.491,44.9,43.169,43.743,1010419,0
2016-03-23,43.665,44.044,42.216,42.234,762522,0
2016-03-24,41.915,42.224,40.738,41.37,512900,0
2016-03-28,41.254,42.478,40.856,42.448,368065,0
2016-03-29,42.439,43.879,41.974,43.733,682651,0
2016-03-30,44.024,44.024,42.458,42.508,397854,0
2016-03-31,42.692,43.373,41.816,43.033,469652,0
2016-04-01,42.518,45.424,42.518,44.55,488830,0
2016-04-04,44.656,45.123,43.918,44.122,414573,0
2016-04-05,43.82,44.208,43.11,43.761,360520,0
2016-04-06,43.928,44.85,43.412,44.783,312435,0
2016-04-07,44.462,44.909,44.188,44.676,479622,0
2016-04-08,45.162,45.21,44.073,44.336,237286,0
2016-04-11,44.725,45.288,44.258,44.587,312903,0
2016-04-12,44.393,44.929,43.509,44.9,397622,0
2016-04-13,45.239,46.425,44.705,46.23,263573,0
2016-04-14,46.27,46.61,45.697,46.192,317236,0
2016-04-15,46.046,46.357,45.608,45.911,260895,0
2016-04-18,46.125,47.806,45.706,47.698,510519,0
2016-04-19,47.668,49.559,47.668,48.904,632785,0
2016-04-20,48.096,49.35,47.835,48.662,417426,0
2016-04-21,48.613,48.956,47.154,48.613,270548,0
2016-04-22,48.709,49.479,48.409,49.429,384667,0
2016-04-25,49.399,49.832,48.563,49.011,245366,0
2016-04-26,49.011,50.101,48.856,49.982,379618,0
2016-04-27,50.081,50.538,49.061,49.925,343258,0
2016-04-28,49.419,50.351,48.289,50.061,305096,0
2016-04-29,49.633,50.46,48.613,49.897,458830,0
2016-05-02,49.963,51.47,49.673,51.062,757307,0
2016-05-03,49.643,53.26,49.54,52.559,1318075,0
2016-05-04,52.48,52.763,50.147,50.47,563551,0
2016-05-05,50.848,51.431,50.206,50.42,250408,0
2016-05-06,49.992,51.907,49.703,51.849,332563,0
2016-05-09,51.84,52.285,50.858,51.733,259018,0
2016-05-10,51.644,52.258,49.389,52.101,149901,0
2016-05-11,52.005,52.005,51.291,51.566,223897,0
2016-05-12,51.877,52.005,48.957,49.562,460957,0
2016-05-13,49.242,49.602,47.757,48.157,458555,0
2016-05-16,48.441,50.597,47.972,49.992,484385,0
2016-05-17,49.662,50.677,48.07,48.226,281586,0
2016-05-18,47.942,48.431,46.996,47.258,393472,0
2016-05-19,46.946,47.523,46.507,47.093,211936,0
2016-05-20,47.406,49.272,47.396,48.617,295812,0
2016-05-23,48.431,49.702,48.431,49.047,312657,0
2016-05-24,49.357,50.336,49.162,50.237,341961,0
2016-05-25,50.227,51.213,50.121,50.559,377014,0
2016-05-26,50.832,51.399,50.501,51.087,241350,0
2016-05-27,51.027,52.101,51.027,51.848,149643,0
2016-05-31,51.916,52.444,50.951,51.966,245859,0
2016-06-01,51.595,52.151,51.336,51.633,361388,0
2016-06-02,51.321,51.8,50.979,51.604,178950,0
2016-06-03,51.595,51.595,50.383,51.262,224355,0
2016-06-06,51.242,51.877,51.096,51.751,169739,0
2016-06-07,51.672,52.111,51.213,51.223,191049,0
2016-06-08,51.008,52.306,50.736,52.091,201134,0
2016-06-09,51.877,51.877,51.18,51.614,151451,0
2016-06-10,50.901,51.027,49.496,50.237,249136,0
2016-06-13,49.992,50.422,49.222,49.387,161202,0
2016-06-14,49.291,49.867,48.787,49.602,466213,0
2016-06-15,49.748,51.311,49.281,49.943,612396,0
2016-06-16,49.642,49.787,47.913,48.767,351657,0
2016-06-17,48.89,48.918,47.034,47.268,503133,0
2016-06-20,48.031,49.066,47.806,48.275,618207,0
2016-06-21,48.147,48.147,46.4,46.614,337446,0
2016-06-22,46.634,47.308,46.019,46.566,240207,0
2016-06-23,47.288,48.441,46.614,48.402,224414,0
2016-06-24,46.009,46.742,45.447,46.077,564058,0
2016-06-27,45.413,45.912,44.154,44.222,428966,0
2016-06-28,44.632,45.541,43.695,44.36,357839,0
2016-06-29,45.042,47.562,44.652,47.151,791169,0
2016-06-30,47.328,47.454,45.823,46.458,642214,0
2016-07-01,46.537,46.81,45.882,46.546,512663,0
2016-07-05,46.38,46.38,45.15,45.531,263784,0
2016-07-06,45.247,46.068,44.622,45.784,267884,0
2016-07-07,45.853,47.63,45.853,47.611,398878,0
2016-07-08,48.197,50.422,47.366,49.897,652533,0
2016-07-11,50.287,51.156,49.897,51.126,463571,0
2016-07-12,51.467,52.306,51.116,51.585,262990,0
2016-07-13,51.741,52.034,51.166,51.761,418483,0
2016-07-14,51.926,53.226,51.741,52.971,603176,0
2016-07-15,53.206,53.206,51.741,52.239,416440,0
2016-07-18,52.893,52.893,52.072,52.239,465089,0
2016-07-19,51.946,52.669,51.662,52.435,390452,0
2016-07-20,52.561,54.679,51.829,53.791,609902,0
2016-07-21,53.655,54.231,52.868,53.088,432660,0
2016-07-22,52.971,53.713,52.971,53.216,410599,0
2016-07-25,53.136,53.401,52.561,52.864,598772,0
2016-07-26,52.835,52.921,50.736,50.882,624059,0
2016-07-27,50.941,51.701,50.158,50.862,425465,0
2016-07-28,50.607,51.213,49.857,50.392,242869,0
2016-07-29,50.267,50.402,49.347,49.357,229090,0
2016-08-01,49.262,49.948,48.852,49.095,284487,0
2016-08-02,49.132,49.407,47.903,48.157,353259,0
2016-08-03,48.05,50.042,47.777,49.377,457724,0
2016-08-04,49.562,50.392,48.832,50.306,286820,0
2016-08-05,50.774,51.126,50.306,51.126,297400,0
2016-08-08,51.351,52.161,50.793,50.882,490077,0
2016-08-09,50.607,50.647,48.001,49.417,763202,0
2016-08-10,49.623,49.653,48.936,49.563,299700,0
2016-08-11,49.779,51.596,49.318,51.477,453005,0
2016-08-12,51.506,52.214,48.426,51.859,297854,0
2016-08-15,51.673,54.018,51.586,53.469,477343,0
2016-08-16,53.244,53.331,52.636,53.028,250996,0
2016-08-17,53.048,53.224,52.28,52.88,191000,0
2016-08-18,53.028,53.134,51.998,52.684,484624,0
2016-08-19,52.596,52.909,52.224,52.516,134996,0
2016-08-22,52.596,52.89,51.978,52.752,169580,0
2016-08-23,53.058,53.38,52.712,52.762,186516,0
2016-08-24,52.665,53.144,51.634,51.811,262846,0
2016-08-25,51.586,52.702,51.281,51.742,171881,0
2016-08-26,51.762,52.204,48.082,50.536,315912,0
2016-08-29,50.693,51.394,50.31,50.427,165294,0
2016-08-30,50.437,51.39,50.181,51.193,283997,0
2016-08-31,51.31,51.798,50.555,51.722,165013,0
2016-09-01,51.692,52.243,50.623,51.722,352341,0
2016-09-02,52.075,53.254,51.938,53.194,401525,0
2016-09-06,53.488,53.792,52.566,53.527,822657,0
2016-09-07,53.596,53.852,53.125,53.244,421219,0
2016-09-08,53.076,53.076,52.4,52.772,249380,0
2016-09-09,52.263,52.636,51.32,51.752,355408,0
2016-09-12,51.428,52.938,51.38,52.812,198699,0
2016-09-13,52.144,52.693,51.615,52.253,252354,0
2016-09-14,52.263,52.586,50.908,52.233,167724,0
2016-09-15,52.233,52.88,52.057,52.626,333899,0
2016-09-16,52.596,52.871,51.998,52.506,377333,0
2016-09-19,52.646,53.37,52.204,53.35,256317,0
2016-09-20,51.821,51.918,49.113,51.045,2127776,0
2016-09-21,50.574,51.772,49.357,51.586,1162072,0
2016-09-22,51.841,52.209,51.006,51.683,328640,0
2016-09-23,51.457,52.978,51.437,52.732,392523,0
2016-09-26,52.832,53.34,52.38,52.712,421505,0
2016-09-27,52.732,52.978,52.269,52.496,218397,0
2016-09-28,53.988,54.401,53.566,54.077,593682,0
2016-09-29,53.871,54.55,53.714,54.391,608241,0
2016-09-30,54.754,57.04,54.371,56.619,985958,0
2016-10-03,56.599,57.53,56.216,57.394,740931,0
2016-10-04,57.57,57.883,56.132,56.981,398799,0
2016-10-05,57.049,57.55,56.843,57.295,262840,0
2016-10-06,57.001,57.736,56.696,57.442,312317,0
2016-10-07,57.697,57.697,56.81,57.138,285859,0
2016-10-10,57.344,58.055,56.647,56.696,281026,0
2016-10-11,56.363,56.363,54.881,55.598,337352,0
2016-10-12,55.421,55.627,54.607,54.764,583678,0
2016-10-13,54.313,54.607,52.988,53.164,884043,0
2016-10-14,53.194,53.871,51.958,52.124,933006,0
2016-10-17,51.938,52.084,51.025,51.154,397451,0
2016-10-18,51.702,51.702,50.918,50.918,463733,0
2016-10-19,51.193,52.084,50.879,51.918,718755,0
2016-10-20,51.998,52.469,50.762,51.065,496240,0
2016-10-21,50.722,51.772,50.536,50.996,398136,0
2016-10-24,51.409,51.898,50.918,51.015,226715,0
2016-10-25,51.015,51.212,49.985,49.985,345647,0
2016-10-26,49.693,49.74,48.563,49.544,813805,0
2016-10-27,49.74,49.74,46.921,47.484,954633,0
2016-10-28,47.386,48.514,47.092,47.779,673620,0
2016-10-31,48.171,48.662,47.779,47.876,549617,0
2016-11-01,47.828,47.828,46.797,47.435,790705,0
2016-11-02,47.425,47.869,46.932,47.031,462243,0
2016-11-03,47.179,47.771,46.341,46.538,526254,0
2016-11-04,46.833,47.968,46.341,46.686,540655,0
2016-11-07,47.721,48.855,47.376,47.918,840116,0
2016-11-08,50.58,51.073,48.263,48.806,1167271,0
2016-11-09,48.707,50.383,47.474,50.285,1524411,0
2016-11-10,50.729,55.017,50.088,54.278,1494966,0
2016-11-11,54.327,58.222,54.228,57.778,1494172,0
2016-11-14,58.32,59.848,57.828,59.651,1325377,0
2016-11-15,59.898,60.145,58.025,58.369,524008,0
2016-11-16,58.369,58.517,56.866,58.469,470822,0
2016-11-17,58.863,58.863,57.531,58.123,504533,0
2016-11-18,57.926,58.641,57.778,58.172,446167,0
2016-11-21,58.123,58.616,56.792,57.137,401111,0
2016-11-22,57.334,58.764,55.52,57.137,701377,0
2016-11-23,57.088,58.271,56.989,57.877,325294,0
2016-11-25,58.172,59.01,58.172,58.813,212793,0
2016-11-28,58.715,59.158,57.901,57.975,494481,0
2016-11-29,57.877,58.666,57.236,58.469,354980,0
2016-11-30,58.715,59.799,58.271,58.813,713480,0
2016-12-01,58.961,59.06,58.074,58.641,392488,0
2016-12-02,58.863,59.035,57.95,58.369,412901,0
2016-12-05,58.863,59.257,58.271,58.616,628761,0
2016-12-06,58.764,61.968,58.566,61.821,847149,0
2016-12-07,61.624,63.694,61.23,62.609,827267,0
2016-12-08,62.806,64.482,62.068,64.433,742628,0
2016-12-09,64.384,66.257,63.891,63.99,697486,0
2016-12-12,63.546,63.546,60.883,61.377,389615,0
2016-12-13,61.87,62.412,60.637,62.215,427478,0
2016-12-14,62.314,63.497,61.427,62.806,701791,0
2016-12-15,62.955,63.497,61.624,61.624,359125,0
2016-12-16,61.87,62.116,60.786,61.08,433028,0
2016-12-19,61.13,61.673,60.786,61.23,361144,0
2016-12-20,61.475,62.708,60.883,62.511,244125,0
2016-12-21,62.165,62.559,61.721,62.362,200856,0
2016-12-22,62.165,62.609,61.524,61.721,150790,0
2016-12-23,61.771,62.511,61.327,62.018,219839,0
2016-12-27,61.918,63.497,61.87,62.955,204288,0
2016-12-28,63.053,63.053,61.771,62.412,324763,0
2016-12-29,62.412,62.978,62.314,62.856,309180,0
2016-12-30,63.103,63.103,61.574,62.412,262971,0
2017-01-03,63.3,63.3,60.834,61.968,404338,0
2017-01-04,62.215,63.99,62.068,63.891,493855,0
2017-01-05,63.2,63.349,61.13,61.278,686272,0
2017-01-06,61.574,61.771,59.158,60.145,693147,0
2017-01-09,59.996,60.539,59.355,59.553,275498,0
2017-01-10,59.553,59.898,59.06,59.602,507326,0
2017-01-11,59.553,64.138,59.11,64.088,1429370,0
2017-01-12,63.644,64.482,63.053,63.941,653107,0
2017-01-13,64.236,64.384,61.968,62.659,2384243,0
2017-01-17,62.215,62.511,59.355,60.392,1765445,0
2017-01-18,60.489,62.486,59.799,61.771,1032990,0
2017-01-19,61.821,62.165,61.13,62.068,973936,0
2017-01-20,62.116,62.314,60.539,61.771,473323,0
2017-01-23,61.624,62.462,60.736,60.883,392935,0
2017-01-24,60.983,61.87,60.539,61.278,773135,0
2017-01-25,61.524,63.941,61.524,62.609,1058005,0
2017-01-26,62.362,63.694,62.165,62.314,482140,0
2017-01-27,62.462,63.644,62.116,62.756,738180,0
2017-01-30,62.412,63.841,61.721,63.644,652256,0
2017-01-31,63.497,64.729,63.103,64.482,605347,0
2017-02-01,64.877,67.046,64.877,66.455,1183889,0
2017-02-02,66.257,66.455,65.025,65.123,489108,0
2017-02-03,65.419,65.912,64.828,65.123,364457,0
2017-02-06,64.828,65.469,64.088,64.631,361244,0
2017-02-07,64.828,64.828,63.841,64.138,366174,0
2017-02-08,64.088,65.326,63.494,63.989,395873,0
2017-02-09,64.286,66.218,64.236,65.624,353485,0
2017-02-10,65.673,67.158,65.276,66.911,411661,0
2017-02-13,67.208,67.654,66.664,67.456,458273,0
2017-02-14,67.356,67.704,67.01,67.506,526674,0
2017-02-15,67.258,68.1,65.876,67.852,388678,0
2017-02-16,67.852,67.902,67.01,67.406,411936,0
2017-02-17,67.356,67.406,66.713,67.158,355055,0
2017-02-21,67.406,68.446,66.465,66.713,417888,0
2017-02-22,66.316,68.892,66.218,67.852,712837,0
2017-02-23,68.248,68.942,67.579,68.842,721864,0
2017-02-24,68.397,69.14,68.248,69.09,488916,0
2017-02-27,68.991,69.684,68.348,69.536,1185902,0
2017-02-28,68.546,69.388,66.762,68.298,884757,0
2017-03-01,69.288,73.102,68.694,72.458,1349674,0
2017-03-02,72.706,72.706,69.982,70.13,374516,0
2017-03-03,70.031,71.764,69.586,71.616,365336,0
2017-03-06,71.319,73.003,69.635,72.408,867363,0
2017-03-07,72.31,73.201,71.368,72.359,536052,0
2017-03-08,72.656,73.152,71.121,71.121,271539,0
2017-03-09,71.368,71.616,69.982,70.328,658218,0
2017-03-10,70.724,71.418,68.595,69.338,490664,0
2017-03-13,69.833,70.279,68.991,69.09,348527,0
2017-03-14,68.496,69.61,68,69.486,396808,0
2017-03-15,69.338,69.833,68.348,68.644,439531,0
2017-03-16,68.793,69.14,67.753,68.149,371089,0
2017-03-17,67.902,68.05,67.01,67.604,715994,0
2017-03-20,67.406,68.1,66.96,67.506,413107,0
2017-03-21,67.902,68.744,66.168,66.218,356264,0
2017-03-22,66.069,67.753,66.069,67.753,438803,0
2017-03-23,67.506,69.288,67.307,69.04,488357,0
2017-03-24,69.14,70.378,68.694,69.14,452637,0
2017-03-27,68.496,69.09,67.654,68.496,355136,0
2017-03-28,68.348,68.496,67.902,67.951,384643,0
2017-03-29,67.802,67.951,67.019,67.852,749523,0
2017-03-30,67.951,70.279,67.951,69.684,462516,0
2017-03-31,69.586,70.477,68.842,69.486,661145,0
2017-04-03,69.486,69.536,67.704,68.644,362506,0
2017-04-04,68.446,69.14,67.951,68.496,219980,0
2017-04-05,68.793,68.991,67.406,67.506,309616,0
2017-04-06,67.456,68.842,66.911,68.644,431758,0
2017-04-07,68.149,68.595,67.679,68.149,344889,0
2017-04-10,68.248,68.942,67.406,67.555,255915,0
2017-04-11,67.158,68.075,66.812,67.356,317523,0
2017-04-12,67.208,67.753,66.267,66.416,431833,0
2017-04-13,66.218,66.267,64.791,65.376,409799,0
2017-04-17,65.574,66.118,65.029,65.822,251496,0
2017-04-18,65.574,66.465,65.128,66.267,202655,0
2017-04-19,66.812,69.09,66.812,68.694,618222,0
2017-04-20,69.239,69.635,67.902,68.149,452873,0
2017-04-21,68.248,68.744,67.456,68.446,537071,0
2017-04-24,69.388,69.437,67.307,67.951,650194,0
2017-04-25,68.496,69.115,68.149,68.248,670668,0
2017-04-26,68.298,69.635,68.05,69.239,592604,0
2017-04-27,69.388,69.635,68.348,69.338,305285,0
2017-04-28,69.338,69.338,68.298,68.348,763086,0
2017-05-01,68.397,69.14,65.871,66.366,917107,0
2017-05-02,66.515,66.985,64.088,64.138,1296047,0
2017-05-03,63.742,64.039,61.735,63.345,1040487,0
2017-05-04,63.196,63.196,61.71,61.71,471844,0
2017-05-05,61.81,62.949,61.512,62.652,490785,0
2017-05-08,62.652,63.494,59.903,60.621,1451197,0
2017-05-09,62.652,63.444,60.423,62.8,1777431,0
2017-05-10,62.8,62.85,60.81,61.208,998306,0
2017-05-11,60.81,61.407,59.615,61.208,944492,0
2017-05-12,61.108,61.407,58.67,58.819,1302493,0
2017-05-15,58.67,58.948,57.824,58.073,891559,0
2017-05-16,58.073,58.421,55.684,57.028,1672995,0
2017-05-17,56.48,56.953,55.784,56.182,1242121,0
2017-05-18,56.331,58.869,56.256,56.63,1120690,0
2017-05-19,56.63,57.625,56.132,57.326,1169441,0
2017-05-22,57.724,58.496,56.431,57.277,790682,0
2017-05-23,57.227,58.421,56.605,57.625,581274,0
2017-05-24,57.625,58.919,57.575,58.521,646777,0
2017-05-25,58.769,59.068,57.127,57.227,1227632,0
2017-05-26,57.426,58.919,56.879,58.869,1196711,0
2017-05-30,58.62,59.018,58.421,58.819,1179974,0
2017-05-31,58.769,58.969,56.232,56.953,1041123,0
2017-06-01,57.177,58.819,56.48,57.774,1097957,0
2017-06-02,57.525,58.62,57.127,58.421,659637,0
2017-06-05,58.123,58.745,57.774,57.824,759514,0
2017-06-06,57.476,58.023,57.127,57.525,821846,0
2017-06-07,57.724,60.113,57.724,59.864,1089224,0
2017-06-08,60.014,60.362,59.367,59.665,782391,0
2017-06-09,59.765,61.556,59.566,61.457,837166,0
2017-06-12,61.905,62.85,60.735,62.104,883942,0
2017-06-13,62.203,62.999,61.755,62.601,812654,0
2017-06-14,62.253,63.099,61.755,61.855,773660,0
2017-06-15,61.606,63.696,60.66,62.502,1246685,0
2017-06-16,62.054,62.676,61.258,62.203,667835,0
2017-06-19,62.502,62.551,61.258,61.905,511554,0
2017-06-20,61.407,61.905,58.57,58.57,796954,0
2017-06-21,58.769,58.769,57.227,57.824,846128,0
2017-06-22,57.724,58.371,57.177,57.277,847993,0
2017-06-23,57.326,58.172,57.177,57.625,1351131,0
2017-06-26,57.824,59.814,56.804,59.267,1203111,0
2017-06-27,59.367,59.814,58.819,58.919,506201,0
2017-06-28,59.018,60.312,58.919,60.113,584124,0
2017-06-29,60.312,60.959,59.914,60.561,652075,0
2017-06-30,60.81,60.81,58.819,59.566,598352,0
2017-07-03,59.566,60.76,59.566,60.312,144906,0
2017-07-05,60.262,60.76,59.267,59.317,397889,0
2017-07-06,59.068,59.118,58.172,58.471,564311,0
2017-07-07,58.57,59.317,58.023,59.168,389342,0
2017-07-10,59.168,59.814,58.471,59.168,349907,0
2017-07-11,59.217,60.611,58.769,60.213,295188,0
2017-07-12,60.611,61.457,60.163,60.262,440676,0
2017-07-13,60.362,61.656,59.814,61.457,718007,0
2017-07-14,61.805,63.746,60.735,62.85,1210659,0
2017-07-17,62.85,63.447,61.905,63.049,586105,0
2017-07-18,62.8,62.95,61.852,62.502,435515,0
2017-07-19,62.75,63.845,62.626,62.8,454449,0
2017-07-20,62.8,64.99,62.8,64.343,700356,0
2017-07-21,64.741,65.04,64.044,64.243,666070,0
2017-07-24,64.343,65.836,64.169,65.736,638128,0
2017-07-25,66.284,66.98,65.637,65.686,756772,0
2017-07-26,65.985,66.532,65.338,65.935,559723,0
2017-07-27,66.035,67.13,65.487,65.935,633217,0
2017-07-28,65.836,67.08,65.736,66.931,488454,0
2017-07-31,66.831,66.831,65.04,65.089,566010,0
2017-08-01,65.239,66.931,64.393,66.483,697362,0
2017-08-02,66.284,66.284,63.298,64.94,945884,0
2017-08-03,63.696,64.194,61.457,61.606,1633293,0
2017-08-04,62.054,62.203,61.158,61.307,512738,0
2017-08-07,61.059,62.477,60.86,62.054,455668,0
2017-08-08,63.447,65.189,61.705,62.85,984168,0
2017-08-09,63.1,64.55,62.005,64.2,964058,0
2017-08-10,64,64.5,61.8,63.65,712881,0
2017-08-11,63.5,64.3,63.2,64.15,608583,0
2017-08-14,64.3,64.99,63.15,63.2,625811,0
2017-08-15,63.25,63.6,62.55,62.95,492351,0
2017-08-16,61.75,62.15,61.4,61.85,1422560,0
2017-08-17,61.55,62,60.65,60.7,1547471,0
2017-08-18,60.4,60.75,59.75,59.975,973605,0
2017-08-21,60.15,60.45,59.4,60.3,727473,0
2017-08-22,60.4,61.35,60.35,60.75,579299,0
2017-08-23,60.4,60.85,59.95,60.85,438997,0
2017-08-24,60.95,62.1,60.65,61.3,435627,0
2017-08-25,61.55,62.15,60.8,60.85,295505,0
2017-08-28,61,61.41,60.55,60.6,185170,0
2017-08-29,60.25,60.9,60.025,60.35,450951,0
2017-08-30,60.3,63.45,59.9,62.7,1385182,0
2017-08-31,62.7,62.9,59.995,60.2,1419395,0
2017-09-01,60.4,62.325,60.4,61.5,513005,0
2017-09-05,61.75,61.75,60,60.7,344899,0
2017-09-06,60.95,61.35,60.7,60.9,460662,0
2017-09-07,61,61.15,59,59.15,705806,0
2017-09-08,59.15,59.15,58.65,59.1,435433,0
2017-09-11,59.55,60,58.65,58.75,515063,0
2017-09-12,59,59.5,58.35,58.8,568928,0
2017-09-13,58.75,59.2,58.35,59,705323,0
2017-09-14,58.75,59.275,56.65,57.05,1153934,0
2017-09-15,57.2,58.1,56.95,57.8,1040242,0
2017-09-18,57.65,60.05,57.65,59.95,842254,0
2017-09-19,60.3,60.3,59.4,60,394258,0
2017-09-20,59.95,60.65,59.305,59.75,465178,0
2017-09-21,59.45,59.7,59,59.25,416201,0
2017-09-22,59.3,59.85,58.95,59.5,678248,0
2017-09-25,59.3,60.5,59.25,60.5,649825,0
2017-09-26,60.5,61.35,60.05,61.15,516797,0
2017-09-27,61.5,62,60.35,61.55,615242,0
2017-09-28,61.75,62.5,60.95,62.2,1613116,0
2017-09-29,61.95,64.45,61.5,62.3,894436,0
2017-10-02,62.3,62.6,60.25,60.95,924666,0
2017-10-03,60.8,61.8,60.35,61.7,884251,0
2017-10-04,61.9,64.35,61.9,63.1,736487,0
2017-10-05,63.35,64.1,62.9,63.05,605859,0
2017-10-06,63,63.2,62.5,62.7,386865,0
2017-10-09,62.65,63.445,61.75,61.85,629567,0
2017-10-10,62.25,62.4,61.6,61.95,352115,0
2017-10-11,61.85,61.95,61.35,61.65,400220,0
2017-10-12,61.35,61.35,59.7,59.8,945227,0
2017-10-13,59.8,61,58.7,60.5,626374,0
2017-10-16,60.75,61.05,60.2,60.75,694226,0
2017-10-17,60.75,61.75,59.15,59.25,565289,0
2017-10-18,59.75,60.225,59.4,59.6,456390,0
2017-10-19,59.2,60.35,58.1,60.1,1092435,0
2017-10-20,60.5,61.85,60.45,61.25,652436,0
2017-10-23,61.8,61.8,59.8,60.3,677788,0
2017-10-24,60.65,61.4,59.51,61.2,798672,0
2017-10-25,61.4,62.775,60.75,62.25,793463,0
2017-10-26,62.85,64.65,62.2,63.95,868311,0
2017-10-27,61.85,63.65,61.35,63.4,551998,0
2017-10-30,63.75,63.75,62.3,62.8,469835,0
2017-10-31,63.5,64.24,62.9,63.8,633081,0
2017-11-01,63.8,64.25,63.05,64.2,722510,0
2017-11-02,64.15,64.3,63.25,63.65,978676,0
2017-11-03,63.8,63.8,61.9,63.05,1108866,0
2017-11-06,64.7,66.2,61.45,65.3,2032557,0
2017-11-07,65.75,67.2,64.9432,65.25,1536563,0
2017-11-08,65.25,66.3,63.8,64.8,924084,0
2017-11-09,64.8,66.5,64.625,66.2,1131159,0
2017-11-10,66.2,67.25,65.225,65.65,784292,0
