Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.2235,6.2235,6.1386,6.2002,67256,0
2005-02-28,6.1849,6.2313,6.0226,6.1151,88863,0
2005-03-01,6.0847,6.0847,5.9373,6.0304,117707,0
2005-03-02,6.0304,6.0382,5.8988,5.9917,101669,0
2005-03-03,6.0226,6.0304,5.8369,5.8758,83556,0
2005-03-04,5.9373,6.0226,5.8369,5.9761,77090,0
2005-03-07,5.953,6.0304,5.8758,5.9065,63249,0
2005-03-08,5.8836,5.891,5.7982,5.8216,75926,0
2005-03-09,5.8216,5.8369,5.7674,5.7674,86405,0
2005-03-10,5.7982,5.9143,5.7364,5.7599,119647,0
2005-03-11,5.7908,5.8216,5.5276,5.582,98046,0
2005-03-14,5.582,5.7213,5.582,5.7213,88603,0
2005-03-15,5.7982,5.8988,5.7982,5.8526,85499,0
2005-03-16,5.8602,5.9297,5.7982,5.806,68555,0
2005-03-17,5.7982,5.8369,5.7982,5.806,61054,0
2005-03-18,5.8293,5.8369,5.6051,5.6051,169703,0
2005-03-21,5.6051,5.7213,5.5276,5.6283,82913,0
2005-03-22,5.6747,5.7364,5.582,5.5972,68168,0
2005-03-23,5.6361,5.6436,5.5432,5.6436,79678,0
2005-03-24,5.6592,5.7522,5.6592,5.7213,46693,0
2005-03-28,5.7213,5.7752,5.6978,5.7599,88346,0
2005-03-29,5.7288,5.7982,5.2571,5.3267,169574,0
2005-03-30,5.3733,5.566,5.3652,5.566,123270,0
2005-03-31,5.566,5.566,5.2571,5.3578,89509,0
2005-04-01,5.4118,5.5508,5.2187,5.2261,144091,0
2005-04-04,5.2339,5.3347,5.2187,5.2647,80067,0
2005-04-05,5.2959,5.3347,5.2881,5.2881,98564,0
2005-04-06,5.3189,5.3347,5.1408,5.1408,134781,0
2005-04-07,5.1489,5.3189,5.1408,5.2803,77739,0
2005-04-08,5.2261,5.3113,5.1103,5.1256,85241,0
2005-04-11,5.1334,5.1642,5.033,5.033,84461,0
2005-04-12,5.064,5.2571,5.0251,5.2029,109946,0
2005-04-13,5.1799,5.2959,5.1569,5.2339,88219,0
2005-04-14,5.2571,5.2727,5.0559,5.064,73987,0
2005-04-15,5.0717,5.2339,5.033,5.0485,138013,0
2005-04-18,5.2187,5.2187,5.1023,5.1799,117575,0
2005-04-19,5.2109,5.2959,5.1875,5.2803,65967,0
2005-04-20,5.2881,5.3113,5.0485,5.0485,105805,0
2005-04-21,5.1023,5.3113,5.1023,5.2959,69718,0
2005-04-22,5.2571,5.2571,4.9556,5.033,140472,0
2005-04-25,5.033,5.2571,5.033,5.2495,109172,0
2005-04-26,5.2571,5.3267,5.2029,5.2803,94164,0
2005-04-27,5.2727,5.2803,5.1334,5.1875,76315,0
2005-04-28,5.1569,5.1954,5.033,5.033,97527,0
2005-04-29,5.033,5.1799,5.0251,5.1023,144869,0
2005-05-02,5.064,5.1489,5.0408,5.1256,78514,0
2005-05-03,5.1023,5.1334,5.0251,5.064,102055,0
2005-05-04,5.0871,5.2261,5.064,5.2187,87050,0
2005-05-05,5.2187,5.2339,5.1569,5.2339,78125,0
2005-05-06,5.2339,5.2339,5.0871,5.1569,77995,0
2005-05-09,5.2187,5.4118,5.2187,5.3809,94554,0
2005-05-10,5.4272,5.4735,5.3267,5.4658,111883,0
2005-05-11,5.4967,5.7522,5.4426,5.7213,187683,0
2005-05-12,5.7829,5.7982,5.5588,5.5741,99338,0
2005-05-13,5.6129,5.6208,5.3497,5.3809,83429,0
2005-05-16,5.3809,5.6824,5.3809,5.6669,46305,0
2005-05-17,5.6514,5.6514,5.5046,5.6208,46950,0
2005-05-18,5.7982,6.0304,5.7752,5.9761,135426,0
2005-05-19,6.0226,6.1233,5.9839,6.1074,125724,0
2005-05-20,6.1462,6.2468,6.1074,6.1927,122749,0
2005-05-23,6.2159,6.2313,6.1,6.1386,128312,0
2005-05-24,6.1462,6.301,6.1233,6.2544,100114,0
2005-05-25,6.2777,6.301,6.1308,6.2468,95459,0
2005-05-26,6.262,6.2853,6.1774,6.2002,356351,0
2005-05-27,6.1849,6.262,6.1849,6.2235,139049,0
2005-05-31,6.2235,6.3319,6.2235,6.2931,86664,0
2005-06-01,6.3088,6.4169,6.301,6.4091,98434,0
2005-06-02,6.3781,6.4787,6.2853,6.4555,90544,0
2005-06-03,6.4169,6.4555,6.3704,6.386,81875,0
2005-06-06,6.4169,6.4169,6.262,6.3472,72433,0
2005-06-07,6.3319,6.4787,6.3163,6.4323,104382,0
2005-06-08,6.4169,6.4555,6.3781,6.44,58983,0
2005-06-09,6.4169,6.4632,6.3472,6.4477,50446,0
2005-06-10,6.4555,6.4787,6.3704,6.4555,72303,0
2005-06-13,6.4169,6.4323,6.3319,6.4169,38159,0
2005-06-14,6.44,6.4555,6.3625,6.4169,44236,0
2005-06-15,6.4477,6.5405,6.4169,6.533,94420,0
2005-06-16,6.533,6.5715,6.3704,6.5715,75150,0
2005-06-17,6.6024,6.6101,6.3395,6.3395,170225,0
2005-06-20,6.2931,6.5636,6.2931,6.5095,75017,0
2005-06-21,6.533,6.5948,6.4787,6.5176,65967,0
2005-06-22,6.502,6.5715,6.4555,6.533,59372,0
2005-06-23,6.533,6.5636,6.3937,6.4323,42942,0
2005-06-24,6.4169,6.4169,6.27,6.3319,141896,0
2005-06-27,6.301,6.3395,6.1927,6.3241,94299,0
2005-06-28,6.3241,6.3395,6.2313,6.3241,51221,0
2005-06-29,6.2235,6.4169,6.2235,6.4014,74760,0
2005-06-30,6.4014,6.5715,6.3781,6.471,67908,0
2005-07-01,6.494,6.5248,6.4247,6.5176,39192,0
2005-07-05,6.5176,6.6178,6.4632,6.6178,51740,0
2005-07-06,6.6178,6.6178,6.5095,6.5636,46436,0
2005-07-07,6.5248,6.6024,6.386,6.5948,67002,0
2005-07-08,6.5563,6.7649,6.5248,6.7493,128051,0
2005-07-11,6.7183,6.873,6.6951,6.8422,113696,0
2005-07-12,6.8807,6.8807,6.6951,6.8034,71659,0
2005-07-13,6.7649,6.8883,6.7649,6.7956,42942,0
2005-07-14,6.734,6.8653,6.7261,6.8034,69457,0
2005-07-15,6.7414,6.8807,6.734,6.873,70105,0
2005-07-18,6.9117,6.9192,6.734,6.7649,73728,0
2005-07-19,6.7877,6.8653,6.7649,6.8498,66486,0
2005-07-20,6.8807,7.1514,6.8267,7.0352,213551,0
2005-07-21,7.1128,7.1665,6.7723,6.819,222350,0
2005-07-22,6.9192,7.0277,6.819,7.0277,114604,0
2005-07-25,7.0508,7.0586,6.6951,6.7649,175916,0
2005-07-26,6.7261,6.8807,6.6564,6.7956,115636,0
2005-07-27,6.873,7.0817,6.8422,7.0661,206565,0
2005-07-28,7.105,7.8393,6.8422,7.7695,995329,0
2005-07-29,8.8137,9.0854,8.3263,8.6509,4383976,0
2005-08-01,8.7357,8.8137,8.311,8.4111,1211857,0
2005-08-02,8.3498,8.3726,7.8623,7.9012,868306,0
2005-08-03,7.8236,7.9477,7.739,7.9012,431375,0
2005-08-04,7.9012,8.1177,7.8236,7.909,307977,0
2005-08-05,7.94,7.9477,7.8009,7.8009,257662,0
2005-08-08,7.8471,7.8702,7.5456,7.7006,434222,0
2005-08-09,7.6539,7.6847,7.5534,7.6308,211873,0
2005-08-10,7.5998,8.002,7.5998,7.7852,444182,0
2005-08-11,7.8164,7.9012,7.6539,7.6923,217432,0
2005-08-12,7.7155,7.7309,7.5606,7.6227,203593,0
2005-08-15,7.6382,7.6382,7.3833,7.5765,311726,0
2005-08-16,7.5606,7.5765,7.391,7.4761,308881,0
2005-08-17,7.4836,7.538,7.4219,7.4451,173198,0
2005-08-18,7.3987,7.4373,7.2365,7.2365,269561,0
2005-08-19,7.2365,7.3679,7.2055,7.329,135170,0
2005-08-22,7.4064,7.5456,7.4064,7.5068,164143,0
2005-08-23,7.569,7.5839,7.391,7.4219,113308,0
2005-08-24,7.4143,7.4914,7.3599,7.4373,127147,0
2005-08-25,7.4528,7.4914,7.3523,7.4604,92226,0
2005-08-26,7.4992,7.5068,7.329,7.329,132194,0
2005-08-29,7.2671,7.4064,7.2365,7.3833,95845,0
2005-08-30,7.3523,7.3833,7.159,7.2671,127408,0
2005-08-31,7.2286,7.3679,7.2055,7.3679,95198,0
2005-09-01,7.3445,7.3754,7.2286,7.2983,115636,0
2005-09-02,7.2904,7.3445,7.2055,7.2983,92744,0
2005-09-06,7.2983,7.6539,7.2904,7.6539,309399,0
2005-09-07,7.677,7.6847,7.4761,7.4836,78256,0
2005-09-08,7.4219,7.4219,7.2904,7.306,89250,0
2005-09-09,7.306,7.3214,7.2286,7.2827,77219,0
2005-09-12,7.2904,7.3214,7.1665,7.1747,109040,0
2005-09-13,7.19,7.2752,7.128,7.1976,118350,0
2005-09-14,7.1976,7.2596,7.1514,7.213,110204,0
2005-09-15,7.2286,7.2286,6.7649,6.7956,317552,0
2005-09-16,6.8422,7.1436,6.7803,7.105,469273,0
2005-09-19,7.105,7.1514,6.9192,6.9192,116931,0
2005-09-20,6.9192,7.0739,6.8034,6.819,163754,0
2005-09-21,6.7649,6.9349,6.6335,6.8034,200874,0
2005-09-22,6.7649,6.8807,6.7261,6.7569,101409,0
2005-09-23,6.7649,6.9579,6.7649,6.873,338890,0
2005-09-26,7.0198,7.105,6.9889,7.105,132578,0
2005-09-27,7.1514,7.3368,7.0045,7.2827,197387,0
2005-09-28,7.2827,7.2827,6.9812,7.0817,149137,0
2005-09-29,7.1128,7.306,7.1128,7.2752,104122,0
2005-09-30,7.2286,7.2596,7.0739,7.1128,101539,0
2005-10-03,7.19,7.2983,6.6875,7.1128,214976,0
2005-10-04,7.0739,7.1514,6.8807,6.9117,96753,0
2005-10-05,6.8807,6.9192,6.7183,6.7493,125211,0
2005-10-06,6.7105,6.9269,6.5948,6.6875,129607,0
2005-10-07,6.7261,6.8498,6.6875,6.7723,64934,0
2005-10-10,6.8034,6.9502,6.7183,6.9349,105676,0
2005-10-11,6.9579,6.9579,6.6875,6.7183,67648,0
2005-10-12,6.7029,6.734,6.494,6.494,133613,0
2005-10-13,6.4555,6.8341,6.4555,6.7414,161166,0
2005-10-14,6.819,6.9117,6.6101,6.8341,69718,0
2005-10-17,6.8883,6.9502,6.7029,6.7877,85106,0
2005-10-18,6.7569,6.8807,6.6101,6.6488,105676,0
2005-10-19,6.641,6.8653,6.5792,6.8422,123915,0
2005-10-20,6.8807,7.1128,6.8575,6.9658,173324,0
2005-10-21,7.0739,7.0817,6.7649,6.8422,132450,0
2005-10-24,6.8883,6.9425,6.5792,6.641,166989,0
2005-10-25,6.5792,6.5792,6.262,6.27,310562,0
2005-10-26,6.27,6.3319,5.9297,6.0382,280422,0
2005-10-27,6.0686,6.0686,5.566,5.6824,493852,0
2005-10-28,5.6824,5.7288,5.5123,5.5972,460219,0
2005-10-31,5.7131,5.8369,5.6283,5.6669,338374,0
2005-11-01,5.7364,5.7674,5.6436,5.6592,314961,0
2005-11-02,5.6747,5.8602,5.6747,5.8526,311467,0
2005-11-03,6.0072,6.0072,5.7982,5.8138,130124,0
2005-11-04,5.7982,5.7982,5.6514,5.7213,151075,0
2005-11-07,5.7213,5.9839,5.7131,5.9452,154696,0
2005-11-08,5.9143,5.9143,5.69,5.7442,215233,0
2005-11-09,5.8216,5.9373,5.7752,5.8836,168669,0
2005-11-10,5.9143,5.9143,5.7674,5.8678,112273,0
2005-11-11,5.8602,5.9917,5.806,5.8446,108527,0
2005-11-14,5.8369,5.8526,5.6436,5.6747,148105,0
2005-11-15,5.6669,5.6747,5.5046,5.5356,144611,0
2005-11-16,5.5203,5.5508,5.2261,5.2881,415850,0
2005-11-17,5.3267,5.5203,5.2495,5.4893,195444,0
2005-11-18,5.5203,5.5203,5.3733,5.4583,111627,0
2005-11-21,5.566,5.6361,5.4893,5.6208,201912,0
2005-11-22,5.6514,5.6592,5.4967,5.5356,204631,0
2005-11-23,5.5588,5.6436,5.5276,5.582,232438,0
2005-11-25,5.582,5.5897,5.5356,5.5508,52904,0
2005-11-28,5.6051,5.6051,5.3733,5.3887,200487,0
2005-11-29,5.3887,5.4893,5.3733,5.4195,219374,0
2005-11-30,5.4195,5.5508,5.4118,5.4504,155993,0
2005-12-01,5.4893,5.6824,5.4735,5.6361,184708,0
2005-12-02,5.6436,5.7213,5.4351,5.5276,116152,0
2005-12-05,5.5588,5.566,5.4195,5.4967,179666,0
2005-12-06,5.5276,5.5741,5.4426,5.4426,111371,0
2005-12-07,5.4658,5.5203,5.3887,5.4351,177852,0
2005-12-08,5.5123,5.5123,5.3347,5.3497,206053,0
2005-12-09,5.3421,5.4426,5.3347,5.3887,172034,0
2005-12-12,5.4118,5.4118,5.3113,5.3578,164143,0
2005-12-13,5.3347,5.3963,5.2647,5.2881,233343,0
2005-12-14,5.3347,5.3963,5.2109,5.2571,191692,0
2005-12-15,5.2261,5.2571,5.0871,5.1642,214327,0
2005-12-16,5.2418,5.3189,5.1799,5.2803,327120,0
2005-12-19,5.3267,5.3347,5.2187,5.2495,174620,0
2005-12-20,5.2261,5.2727,5.2187,5.2187,138922,0
2005-12-21,5.2187,5.2959,5.0408,5.0559,225842,0
2005-12-22,5.064,5.1408,5.0408,5.0792,199455,0
2005-12-23,5.2959,5.6051,5.2727,5.5741,436677,0
2005-12-27,5.6129,5.7288,5.4583,5.4583,270854,0
2005-12-28,5.4504,5.953,5.4504,5.6592,348461,0
2005-12-29,5.6051,5.7131,5.4195,5.4583,196480,0
2005-12-30,5.4195,5.5123,5.4038,5.4195,198548,0
2006-01-03,5.4195,5.4658,5.2959,5.4272,166989,0
2006-01-04,5.4195,5.4583,5.2959,5.3113,172676,0
2006-01-05,5.3113,5.4272,5.3035,5.3578,118871,0
2006-01-06,5.3963,5.4658,5.3035,5.4426,143058,0
2006-01-09,5.4426,5.4735,5.3578,5.4038,121329,0
2006-01-10,5.4038,5.4038,5.3347,5.3809,133487,0
2006-01-11,5.3887,5.3887,5.2959,5.3652,121329,0
2006-01-12,5.3652,5.3733,5.2803,5.2881,95717,0
2006-01-13,5.2881,5.3578,5.2803,5.3347,83556,0
2006-01-17,5.3733,5.3733,5.1954,5.2187,142283,0
2006-01-18,5.2187,5.4815,5.2029,5.3497,229721,0
2006-01-19,5.3733,5.3733,5.2803,5.3347,77869,0
2006-01-20,5.3809,5.4815,5.2339,5.2495,102575,0
2006-01-23,5.2571,5.2803,5.1875,5.2187,92094,0
2006-01-24,5.2495,5.2881,5.2029,5.2647,99986,0
2006-01-25,5.2571,5.3887,5.2418,5.3887,119647,0
2006-01-26,5.3733,5.5276,5.2959,5.5203,232954,0
2006-01-27,5.5356,5.9607,5.5046,5.7752,339021,0
2006-01-30,5.7908,5.7982,5.4118,5.4815,209675,0
2006-01-31,5.5046,5.5046,5.4195,5.4735,107227,0
2006-02-01,5.4351,5.4735,5.4195,5.4272,90153,0
2006-02-02,5.4195,5.4583,5.3035,5.3421,125211,0
2006-02-03,5.4118,5.4118,5.2959,5.3347,118743,0
2006-02-06,5.4118,5.4735,5.3578,5.3963,123010,0
2006-02-07,5.4038,5.4426,5.2959,5.2959,106712,0
2006-02-08,5.2959,5.3652,5.2959,5.3113,63896,0
2006-02-09,5.3113,5.3347,5.2571,5.2571,73086,0
2006-02-10,5.2571,5.3347,5.2571,5.3267,104254,0
2006-02-13,5.3347,5.3652,5.2647,5.2647,87050,0
2006-02-14,5.2647,5.3652,5.2571,5.3578,137497,0
2006-02-15,5.3267,5.6051,5.3035,5.566,183544,0
2006-02-16,5.5897,5.6361,5.4967,5.6361,201912,0
2006-02-17,5.6514,5.6514,5.566,5.582,125853,0
2006-02-21,5.566,5.5972,5.4967,5.5741,166081,0
2006-02-22,5.5741,5.6208,5.5203,5.5276,107878,0
2006-02-23,5.4893,5.5588,5.4272,5.4351,87697,0
2006-02-24,5.4272,5.5741,5.3421,5.5588,87308,0
2006-02-27,5.5972,5.6436,5.4893,5.5897,125724,0
2006-02-28,5.5741,5.6208,5.566,5.566,106453,0
2006-03-01,5.5508,5.566,5.4195,5.4658,108390,0
2006-03-02,5.4426,5.4735,5.3421,5.3497,97136,0
2006-03-03,5.3497,5.3963,5.3347,5.3421,85886,0
2006-03-06,5.2959,5.4351,5.2959,5.3652,136590,0
2006-03-07,5.3497,5.4426,5.3347,5.3963,129218,0
2006-03-08,5.3809,5.4504,5.3267,5.4118,94812,0
2006-03-09,5.4038,5.4272,5.3733,5.4195,106066,0
2006-03-10,5.4426,5.5123,5.3963,5.4735,113179,0
2006-03-13,5.4815,5.582,5.4118,5.4815,134649,0
2006-03-14,5.4272,5.4658,5.4118,5.4504,66098,0
2006-03-15,5.4272,5.5588,5.4272,5.5508,91448,0
2006-03-16,5.5508,5.5508,5.4272,5.4272,117707,0
2006-03-17,5.4583,5.5123,5.4118,5.4583,311467,0
2006-03-20,5.6051,6.0226,5.5046,6.0226,616859,0
2006-03-21,6.0147,6.2081,5.8836,6.0767,479492,0
2006-03-22,6.0847,6.2081,5.9839,6.2002,265165,0
2006-03-23,6.2081,6.2235,6.1462,6.1849,404730,0
2006-03-24,6.1849,6.2235,6.1151,6.1386,109946,0
2006-03-27,6.1386,6.2389,6.1233,6.1774,232306,0
2006-03-28,6.1927,6.1927,6.0847,6.1616,106840,0
2006-03-29,6.1774,6.2081,6.092,6.2081,108131,0
2006-03-30,6.2081,6.262,5.9373,5.9917,141636,0
2006-03-31,5.9917,6.1694,5.7213,6.1694,168540,0
2006-04-03,6.1774,6.1774,5.8446,5.8602,163754,0
2006-04-04,5.9143,6.0612,5.8216,6.0147,148491,0
2006-04-05,5.9917,6.0458,5.8602,5.9917,84337,0
2006-04-06,5.953,6.0072,5.8758,5.8988,104515,0
2006-04-07,5.953,6.0304,5.8138,5.8138,113696,0
2006-04-10,5.8138,5.9065,5.806,5.8369,92356,0
2006-04-11,5.8446,5.8758,5.6208,5.7057,147583,0
2006-04-12,5.7213,5.7213,5.6283,5.6824,150818,0
2006-04-13,5.566,5.6747,5.5276,5.6669,132321,0
2006-04-17,5.6669,5.6824,5.4893,5.5203,109814,0
2006-04-18,5.5203,5.6978,5.4893,5.6824,155734,0
2006-04-19,5.6592,5.8369,5.6592,5.8369,114604,0
2006-04-20,5.806,5.9065,5.7057,5.7288,145645,0
2006-04-21,5.7131,5.8216,5.6824,5.7982,153664,0
2006-04-24,5.7442,5.8369,5.566,5.5897,139049,0
2006-04-25,5.5741,5.6051,5.4504,5.5276,167893,0
2006-04-26,5.5046,5.566,5.4893,5.4893,81748,0
2006-04-27,5.4893,5.5123,5.4118,5.4426,169058,0
2006-04-28,5.4195,5.4658,5.3887,5.4272,99597,0
2006-05-01,5.4351,5.5508,5.3809,5.3887,127408,0
2006-05-02,5.3887,5.5123,5.3887,5.5046,119647,0
2006-05-03,5.5046,5.5123,5.4038,5.4351,124950,0
2006-05-04,5.4195,5.4735,5.3733,5.3963,135297,0
2006-05-05,5.3963,5.4504,5.3809,5.4195,75799,0
2006-05-08,5.4195,5.4658,5.3887,5.4038,100893,0
2006-05-09,5.3733,5.4351,5.3733,5.3733,138276,0
2006-05-10,5.3733,5.4272,5.1103,5.1408,196220,0
2006-05-11,5.1408,5.1489,4.77,4.77,417791,0
2006-05-12,4.5379,4.7236,4.4533,4.5612,732236,0
2006-05-15,4.716,4.716,4.4839,4.5149,177852,0
2006-05-16,4.6388,4.7006,4.461,4.4762,362432,0
2006-05-17,4.4533,4.4839,4.3683,4.3835,572104,0
2006-05-18,4.3913,4.4993,4.3604,4.3756,251063,0
2006-05-19,4.3604,4.4839,4.3604,4.4144,418182,0
2006-05-22,4.4144,4.4993,4.2675,4.2983,354153,0
2006-05-23,4.3756,4.5461,4.3756,4.4068,576115,0
2006-05-24,4.4144,4.6388,4.2983,4.5921,480137,0
2006-05-25,4.6388,4.8937,4.5379,4.8782,786434,0
2006-05-26,4.7236,4.9015,4.716,4.8706,309271,0
2006-05-30,4.9015,4.9015,4.716,4.8164,298662,0
2006-05-31,4.8319,4.8937,4.5846,4.7548,370709,0
2006-06-01,4.7777,4.8319,4.7392,4.8319,150818,0
2006-06-02,4.9015,4.948,4.8009,4.8396,93128,0
2006-06-05,4.8087,5.0871,4.7933,4.8242,238000,0
2006-06-06,4.8552,5.0251,4.8242,4.9244,236450,0
2006-06-07,4.9325,5.0717,4.8863,4.9015,265165,0
2006-06-08,4.8782,4.948,4.7082,4.9401,191819,0
2006-06-09,4.948,5.0173,4.8319,4.8319,153278,0
2006-06-12,4.8319,4.8319,4.6543,4.716,200874,0
2006-06-13,4.6849,4.8242,4.608,4.6388,258827,0
2006-06-14,4.6388,4.7548,4.6388,4.6543,156121,0
2006-06-15,4.6849,4.8863,4.6849,4.7469,129477,0
2006-06-16,4.7469,4.7859,4.7082,4.7316,404211,0
2006-06-19,4.7548,4.7933,4.6543,4.6773,165694,0
2006-06-20,4.6618,4.7392,4.4993,4.5149,213291,0
2006-06-21,4.5228,4.6463,4.4839,4.5612,188203,0
2006-06-22,4.5461,4.6463,4.4839,4.6152,163754,0
2006-06-23,4.5693,4.716,4.5612,4.5921,121071,0
2006-06-26,4.5921,4.6152,4.4533,4.5228,201912,0
2006-06-27,4.5149,4.5612,4.4533,4.5149,244600,0
2006-06-28,4.4839,4.5074,4.3295,4.4299,332679,0
2006-06-29,4.4299,4.6618,4.4068,4.6618,198287,0
2006-06-30,4.6388,4.8319,4.4839,4.8319,2233313,0
2006-07-03,4.7548,4.7933,4.5999,4.6388,165952,0
2006-07-05,4.6543,4.7548,4.5305,4.7316,210186,0
2006-07-06,4.7621,4.77,4.5846,4.6308,223901,0
2006-07-07,4.608,4.6388,4.4993,4.6308,123010,0
2006-07-10,4.6388,4.6773,4.5612,4.6152,175396,0
2006-07-11,4.6308,4.7933,4.5767,4.7621,222608,0
2006-07-12,4.7933,4.8242,4.6773,4.716,281332,0
2006-07-13,4.7392,4.7392,4.4839,4.5693,237611,0
2006-07-14,4.5612,4.5999,4.3913,4.5536,198421,0
2006-07-17,4.5461,4.5461,4.445,4.4686,117707,0
2006-07-18,4.445,4.5536,4.4144,4.4839,117188,0
2006-07-19,4.5074,4.5536,4.492,4.5536,101924,0
2006-07-20,4.4839,4.5074,4.4299,4.445,124043,0
2006-07-21,4.4222,4.445,4.345,4.3913,112920,0
2006-07-24,4.4068,4.5461,4.345,4.4993,189105,0
2006-07-25,4.5379,4.7006,4.4068,4.6849,234508,0
2006-07-26,4.7006,4.8319,4.6388,4.7933,242787,0
2006-07-27,4.8319,4.9325,4.7777,4.8706,293105,0
2006-07-28,4.8396,4.8706,4.6698,4.7621,187940,0
2006-07-31,4.8319,5.1569,4.8242,5.1569,291421,0
2006-08-01,5.1408,5.1642,4.9094,5.1182,251840,0
2006-08-02,5.1023,5.1799,4.9868,5.033,116800,0
2006-08-03,5.0485,5.2881,5.033,5.2647,139311,0
2006-08-04,5.2029,5.2647,4.948,4.948,139178,0
2006-08-07,4.948,5.1489,4.948,5.1408,114471,0
2006-08-08,5.1023,5.2418,5.0251,5.2109,144091,0
2006-08-09,5.1799,5.2647,5.0717,5.1875,117446,0
2006-08-10,5.1103,5.2109,5.1023,5.1875,106322,0
2006-08-11,5.1489,5.2261,5.1182,5.1954,81621,0
2006-08-14,5.2187,5.3189,5.1799,5.2959,105163,0
2006-08-15,5.3113,5.3421,5.2495,5.2727,71659,0
2006-08-16,5.2495,5.4038,5.2495,5.3035,78772,0
2006-08-17,5.2571,5.4118,5.2187,5.4038,131161,0
2006-08-18,5.4118,5.4351,5.3652,5.4195,90804,0
2006-08-21,5.4118,5.4351,5.4118,5.4272,66613,0
2006-08-22,5.4118,5.5046,5.4118,5.4893,98822,0
2006-08-23,5.5203,5.6436,5.4893,5.6361,135813,0
2006-08-24,5.6824,5.7364,5.6436,5.7364,255463,0
2006-08-25,5.6824,5.806,5.6824,5.7442,231015,0
2006-08-28,5.6978,5.8758,5.6824,5.7442,133361,0
2006-08-29,5.7213,5.8758,5.7213,5.8758,85886,0
2006-08-30,5.7982,5.8758,5.7213,5.7442,115250,0
2006-08-31,5.7442,5.806,5.69,5.7982,94299,0
2006-09-01,5.7057,5.8293,5.69,5.7364,128185,0
2006-09-05,5.7057,5.7599,5.6824,5.7213,82654,0
2006-09-06,5.6824,5.7829,5.6514,5.69,103347,0
2006-09-07,5.6283,5.7213,5.6283,5.69,152628,0
2006-09-08,5.69,5.7213,5.6592,5.6824,128830,0
2006-09-11,5.6824,5.7288,5.6514,5.6824,144483,0
2006-09-12,5.7057,5.7057,5.6436,5.6747,97270,0
2006-09-13,5.6436,5.7752,5.6436,5.7522,107619,0
2006-09-14,5.7057,5.8216,5.7057,5.7829,77869,0
2006-09-15,5.7522,5.8138,5.7364,5.7982,62345,0
2006-09-18,5.8369,5.8369,5.7213,5.7674,78256,0
2006-09-19,5.6978,5.7908,5.6978,5.7288,81101,0
2006-09-20,5.7522,5.7599,5.7131,5.7442,55231,0
2006-09-21,5.6978,5.7522,5.6283,5.6669,146680,0
2006-09-22,5.6824,5.7213,5.6436,5.6824,57430,0
2006-09-25,5.6514,5.6824,5.6436,5.6592,65450,0
2006-09-26,5.6592,6.0767,5.6361,6.0382,262186,0
2006-09-27,6.0686,6.1074,5.9222,5.9917,403696,0
2006-09-28,6.0304,6.0686,5.9297,6.0686,170480,0
2006-09-29,6.0686,6.0686,5.953,5.9839,116413,0
2006-10-02,5.9917,6.0686,5.9683,6.0304,101799,0
2006-10-03,5.9839,6.27,5.9839,6.262,361786,0
2006-10-04,6.262,6.3088,6.1849,6.2389,149783,0
2006-10-05,6.1849,6.301,6.1386,6.2931,165823,0
2006-10-06,6.2777,6.3088,6.2002,6.2389,311983,0
2006-10-09,6.262,6.2931,6.1849,6.2235,139694,0
2006-10-10,6.2313,6.2931,6.2159,6.2853,125211,0
2006-10-11,6.2853,6.301,6.2081,6.27,72433,0
2006-10-12,6.2389,6.2853,6.1694,6.2081,126760,0
2006-10-13,6.1849,6.2235,6.154,6.1849,222866,0
2006-10-16,6.1849,6.2931,6.1462,6.2468,223514,0
2006-10-17,6.2389,6.2468,6.1308,6.1849,138403,0
2006-10-18,6.1849,6.2002,6.1308,6.1694,125853,0
2006-10-19,6.1849,6.2002,6.092,6.1308,101024,0
2006-10-20,6.0686,6.1,5.9373,5.9839,117062,0
2006-10-23,5.9373,6.0847,5.9222,6.0535,79032,0
2006-10-24,6.0382,6.1849,6.0382,6.1774,108263,0
2006-10-25,6.1462,6.1849,6.1,6.1616,81362,0
2006-10-26,6.1616,6.2159,6.1074,6.1927,277710,0
2006-10-27,6.1616,6.2931,6.1616,6.27,499671,0
2006-10-30,6.262,6.3395,6.1694,6.27,402142,0
2006-10-31,6.2931,6.5563,6.2853,6.44,726030,0
2006-11-01,6.5715,6.6875,6.4477,6.6255,870769,0
2006-11-02,6.6564,7.0277,6.5792,6.9579,814370,0
2006-11-03,6.9735,7.994,6.8341,7.7466,1141880,0
2006-11-06,7.994,8.0325,7.3445,7.4992,1124804,0
2006-11-07,7.6923,7.7078,7.5534,7.6694,530326,0
2006-11-08,7.6539,7.7852,7.4219,7.7078,516096,0
2006-11-09,7.8009,7.8857,7.7309,7.7929,298017,0
2006-11-10,7.8471,7.8623,7.7309,7.7776,197902,0
2006-11-13,7.8393,7.9632,7.739,7.8781,282106,0
2006-11-14,7.8471,7.8857,7.592,7.8702,290514,0
2006-11-15,7.8857,7.9632,7.7852,7.8857,145777,0
2006-11-16,7.8549,8.1871,7.8471,7.9244,482593,0
2006-11-17,7.8549,8.1797,7.7309,8.1411,331517,0
2006-11-20,7.7695,8.2336,7.7695,8.1563,363986,0
2006-11-21,8.1255,8.226,8.0481,8.1021,212781,0
2006-11-22,8.1411,8.257,8.0481,8.1563,253652,0
2006-11-24,8.2184,8.3809,8.1563,8.334,112660,0
2006-11-27,8.3961,8.3961,8.0403,8.0868,324533,0
2006-11-28,8.1177,8.334,8.0403,8.334,370841,0
2006-11-29,8.334,8.3418,7.909,7.909,501218,0
2006-11-30,7.9784,8.1717,7.9784,8.0711,326084,0
2006-12-01,8.1486,8.1717,8.0174,8.11,191819,0
2006-12-04,8.1871,8.2029,8.0638,8.0945,266973,0
2006-12-05,8.1177,8.1797,8.0711,8.0945,200617,0
2006-12-06,8.1177,8.226,8.11,8.1177,191432,0
2006-12-07,8.1871,8.2336,8.1177,8.1948,147583,0
2006-12-08,8.1948,8.2724,8.0638,8.2101,183413,0
2006-12-11,8.2724,8.2876,8.0638,8.0868,180053,0
2006-12-12,8.0557,8.2336,8.0249,8.1329,169445,0
2006-12-13,8.1177,8.1411,7.9244,7.9551,183023,0
2006-12-14,7.9632,8.2336,7.9632,8.0868,157544,0
2006-12-15,8.0403,8.0403,7.5534,7.6694,642856,0
2006-12-18,7.6382,7.7852,7.538,7.6154,407832,0
2006-12-19,7.538,7.6847,7.4836,7.6847,155219,0
2006-12-20,7.6539,7.7235,7.5534,7.7006,117318,0
2006-12-21,7.6539,7.7155,7.538,7.5998,147200,0
2006-12-22,7.6074,7.6847,7.5765,7.6459,101409,0
2006-12-26,7.6308,7.6923,7.5998,7.6459,84722,0
2006-12-27,7.5765,7.6616,7.4064,7.4992,104639,0
2006-12-28,7.4604,7.7006,7.4604,7.6616,111497,0
2006-12-29,7.6459,7.6847,7.4143,7.4219,151983,0
2007-01-03,7.4219,7.6539,7.3523,7.4219,208768,0
2007-01-04,7.4219,7.4219,7.1665,7.19,335139,0
2007-01-05,7.159,7.3754,7.159,7.2517,156250,0
2007-01-08,7.329,7.5765,7.2983,7.5606,106322,0
2007-01-09,7.6074,7.6074,7.4681,7.592,121586,0
2007-01-10,7.5998,7.7309,7.5456,7.7309,159745,0
2007-01-11,7.6923,7.6923,7.3679,7.4836,185743,0
2007-01-12,7.4143,7.5299,7.2983,7.3445,201912,0
2007-01-16,7.3445,7.3523,7.2671,7.2983,166989,0
2007-01-17,7.2752,7.3133,7.1128,7.1436,160131,0
2007-01-18,7.1359,7.3133,6.8883,7.306,100634,0
2007-01-19,7.2827,7.5068,7.2517,7.4836,105287,0
2007-01-22,7.4451,7.4914,7.3833,7.4373,115121,0
2007-01-23,7.4219,7.6694,7.3987,7.6308,127408,0
2007-01-24,7.677,7.677,7.5068,7.5765,113823,0
2007-01-25,7.6227,7.6923,7.5765,7.6616,63770,0
2007-01-26,7.6539,7.7541,7.6382,7.7309,117062,0
2007-01-29,7.9244,8.4963,7.9012,8.2336,591250,0
2007-01-30,8.1177,8.1948,8.002,8.002,163107,0
2007-01-31,8.0403,8.1486,8.0174,8.0481,86016,0
2007-02-01,8.0403,8.226,8.0403,8.226,91965,0
2007-02-02,8.1717,8.1871,8.0403,8.1021,86923,0
2007-02-05,8.0557,8.11,7.909,8.002,68685,0
2007-02-06,7.9863,8.2724,7.932,8.226,117575,0
2007-02-07,8.226,8.3031,8.1411,8.226,113308,0
2007-02-08,8.2101,8.3031,8.1177,8.2184,136334,0
2007-02-09,8.1871,8.2336,7.994,8.009,81748,0
2007-02-12,8.0638,8.1021,7.8781,7.9551,60863,0
2007-02-13,7.9551,7.9863,7.7309,7.7852,103415,0
2007-02-14,7.739,7.7852,7.6616,7.6616,130579,0
2007-02-15,7.6382,7.7695,7.5998,7.7466,84461,0
2007-02-16,7.7621,8.0481,7.7006,8.0249,138922,0
2007-02-20,8.0638,8.3651,7.9863,8.3186,140730,0
2007-02-21,8.2647,8.6356,8.1717,8.5042,374460,0
2007-02-22,8.5042,8.5663,8.4578,8.4889,138013,0
2007-02-23,8.4889,8.6589,8.4732,8.5505,165180,0
2007-02-26,8.5429,8.6201,8.4578,8.4963,118483,0
2007-02-27,8.3726,8.4732,8.1255,8.2029,186520,0
2007-02-28,8.1797,8.2876,7.9784,8.1255,170994,0
2007-03-01,8.0481,8.2647,7.739,8.1177,167757,0
2007-03-02,8.0711,8.0789,7.8549,7.8781,115893,0
2007-03-05,7.7852,7.94,7.6539,7.8009,216142,0
2007-03-06,7.8781,8.311,7.8781,8.0789,385975,0
2007-03-07,8.311,8.5817,8.257,8.4425,399166,0
2007-03-08,8.6125,8.6589,8.4038,8.6279,331779,0
2007-03-09,8.6668,8.9692,8.6201,8.8602,312763,0
2007-03-12,8.9851,9.0069,8.775,8.875,271630,0
2007-03-13,8.8295,9.2781,8.775,9.2468,644670,0
2007-03-14,9.2615,9.3928,9.0854,9.2857,750858,0
2007-03-15,9.4303,9.664,9.2935,9.648,415465,0
2007-03-16,9.61,9.664,9.503,9.555,193113,0
2007-03-19,9.579,9.664,9.503,9.511,492170,0
2007-03-20,9.4638,10.029,9.4224,10.029,533169,0
2007-03-21,9.957,10.235,9.625,9.703,565249,0
2007-03-22,9.625,10.088,9.625,9.949,486086,0
2007-03-23,9.941,10.151,9.782,10.058,345749,0
2007-03-26,10.051,10.376,9.92,10.16,407185,0
2007-03-27,10.16,10.429,10.136,10.205,310306,0
2007-03-28,10.553,10.553,9.957,10.359,349240,0
2007-03-29,10.343,10.506,10.25,10.475,189237,0
2007-03-30,10.451,10.514,10.259,10.398,211097,0
2007-04-02,10.414,10.623,10.284,10.547,277710,0
2007-04-03,10.547,10.631,10.422,10.531,249121,0
2007-04-04,10.498,10.675,10.438,10.445,225582,0
2007-04-05,10.49,10.652,10.445,10.538,193503,0
2007-04-09,10.553,10.66,10.475,10.591,168669,0
2007-04-10,10.438,10.438,9.3782,9.857,1219360,0
2007-04-11,9.825,9.898,9.4154,9.671,350535,0
2007-04-12,9.625,9.633,9.3928,9.455,221960,0
2007-04-13,9.4007,9.555,9.4007,9.4947,215233,0
2007-04-16,9.4788,9.664,9.4718,9.503,220536,0
2007-04-17,9.503,9.579,9.3155,9.3859,173198,0
2007-04-18,9.3014,9.4947,9.2857,9.4076,169190,0
2007-04-19,9.2401,9.3928,9.0987,9.1916,235412,0
2007-04-20,9.1916,9.4076,9.1609,9.346,265419,0
2007-04-23,9.3244,9.526,9.2781,9.3155,212000,0
2007-04-24,10.128,10.599,9.874,10.352,902788,0
2007-04-25,10.243,10.414,10.051,10.136,375238,0
2007-04-26,10.136,10.168,9.974,10.051,263096,0
2007-04-27,9.857,10.384,9.825,10.012,325438,0
2007-04-30,10.051,10.284,9.98,9.98,232072,0
2007-05-01,9.98,10.143,9.98,10.051,216528,0
2007-05-02,10.128,10.514,10.128,10.46,577926,0
2007-05-03,10.66,10.899,10.569,10.607,444957,0
2007-05-04,10.607,10.762,10.468,10.522,120422,0
2007-05-07,10.483,10.498,10.044,10.336,252175,0
2007-05-08,10.267,10.352,10.097,10.19,199067,0
2007-05-09,10.128,10.313,10.051,10.196,149654,0
2007-05-10,10.228,10.376,10.02,10.313,106192,0
2007-05-11,10.25,10.414,10.168,10.368,126500,0
2007-05-14,10.445,10.531,10.243,10.376,328882,0
2007-05-15,10.305,10.538,10.088,10.104,134389,0
2007-05-16,10.036,10.259,10.036,10.182,142411,0
2007-05-17,10.235,10.522,10.176,10.235,315094,0
2007-05-18,10.219,10.384,10.003,10.228,127922,0
2007-05-21,10.205,10.205,9.865,9.933,253851,0
2007-05-22,9.933,9.949,9.4007,9.818,490562,0
2007-05-23,9.818,10.429,9.818,10.212,581291,0
2007-05-24,10.136,10.506,10.136,10.445,407962,0
2007-05-25,10.429,10.553,10.243,10.483,306530,0
2007-05-29,10.422,10.707,10.422,10.707,196866,0
2007-05-30,10.707,10.769,10.531,10.591,127759,0
2007-05-31,10.637,10.8,10.445,10.723,208159,0
2007-06-01,10.769,10.861,10.576,10.853,176949,0
2007-06-04,10.853,11.419,10.824,11.364,348590,0
2007-06-05,11.294,11.372,10.923,11.077,175916,0
2007-06-06,11.033,11.28,10.847,11.257,224547,0
2007-06-07,11.31,11.31,10.987,11.025,146810,0
2007-06-08,10.978,11.148,10.964,10.995,87050,0
2007-06-11,11.085,11.187,10.949,11.125,115749,0
2007-06-12,11.077,11.172,10.832,11.025,154740,0
2007-06-13,11.085,11.326,10.861,11.179,129738,0
2007-06-14,11.109,11.425,11.056,11.425,131807,0
2007-06-15,11.458,11.597,11.273,11.527,214458,0
2007-06-18,11.582,11.744,11.419,11.536,146810,0
2007-06-19,11.582,11.898,11.372,11.712,205534,0
2007-06-20,11.776,11.776,11.45,11.582,191177,0
2007-06-21,11.582,11.642,11.403,11.597,187940,0
2007-06-22,11.543,11.606,11.109,11.257,1501854,0
2007-06-25,11.172,11.419,11.07,11.28,332036,0
2007-06-26,11.326,11.751,11.164,11.633,355710,0
2007-06-27,11.62,11.984,11.558,11.922,314833,0
2007-06-28,11.952,12.214,11.952,12.084,296464,0
2007-06-29,12.045,12.138,11.976,12,237480,0
2007-07-02,12.006,12.293,11.883,12.238,402786,0
2007-07-03,12.308,12.323,12.131,12.27,67002,0
2007-07-05,12.308,12.339,11.72,12.091,212390,0
2007-07-06,12.1,12.401,11.984,12.323,257919,0
2007-07-09,12.386,12.445,12.316,12.386,247960,0
2007-07-10,12.323,12.386,12.238,12.27,210186,0
2007-07-11,12.293,12.363,12.176,12.214,197777,0
2007-07-12,12.246,12.525,12.108,12.518,353375,0
2007-07-13,12.386,12.471,12.293,12.408,208378,0
2007-07-16,12.408,12.618,12.339,12.421,268913,0
2007-07-17,12.408,12.848,12.408,12.686,324533,0
2007-07-18,12.595,12.832,12.562,12.801,307333,0
2007-07-19,12.801,12.888,12.618,12.766,354543,0
2007-07-20,12.735,13.027,12.669,12.881,301769,0
2007-07-23,13.006,13.26,12.81,13.088,531749,0
2007-07-24,12.99,13.336,12.719,13.036,498761,0
2007-07-25,13.918,14.403,13.53,14.341,1233847,0
2007-07-26,14.226,14.581,13.885,14.574,946047,0
2007-07-27,14.496,15.115,14.219,14.952,626042,0
2007-07-30,14.826,15.454,14.612,15.33,796264,0
2007-07-31,15.476,16.63,14.969,15.098,1198665,0
2007-08-01,14.866,15.904,14.775,15.748,808938,0
2007-08-02,15.78,16.531,15.693,16.064,638462,0
2007-08-03,16.119,16.523,15.686,15.748,456983,0
2007-08-06,15.795,16.979,15.764,16.922,777508,0
2007-08-07,16.994,17.456,16.188,17.209,782164,0
2007-08-08,17.332,17.397,12.43,12.926,2055916,0
2007-08-09,11.906,12.277,10.716,11.249,2683446,0
2007-08-10,10.995,14.017,10.964,12.965,1924172,0
2007-08-13,13.105,14.301,12.948,13.312,955231,0
2007-08-14,13.32,13.97,13.173,13.291,690198,0
2007-08-15,13.196,13.738,13.144,13.305,451035,0
2007-08-16,13.245,13.87,13.15,13.87,592022,0
2007-08-17,13.87,14.294,13.367,13.398,511830,0
2007-08-20,13.336,13.763,13.229,13.554,350789,0
2007-08-21,13.459,13.918,13.374,13.87,268007,0
2007-08-22,13.918,14.918,13.837,14.14,706884,0
2007-08-23,14.279,14.768,14.186,14.62,354799,0
2007-08-24,14.558,14.961,14.38,14.944,254166,0
2007-08-27,14.688,15.058,14.412,14.457,296851,0
2007-08-28,14.109,14.279,13.824,14.063,366053,0
2007-08-29,14.226,14.473,14,14.358,456595,0
2007-08-30,14.14,14.68,14.14,14.597,329581,0
2007-08-31,14.628,14.705,14.032,14.1,283271,0
2007-09-04,13.918,14.1,13.407,13.713,420897,0
2007-09-05,13.606,13.676,13.343,13.398,560077,0
2007-09-06,13.475,13.53,13.221,13.415,330612,0
2007-09-07,13.221,13.459,12.192,12.888,389464,0
2007-09-10,12.888,12.973,12.43,12.678,281459,0
2007-09-11,12.693,13.144,12.663,13.096,239032,0
2007-09-12,13.014,13.327,12.94,13.229,399684,0
2007-09-13,13.112,13.691,12.742,13.415,669891,0
2007-09-14,13.173,13.467,13.027,13.383,327510,0
2007-09-17,13.343,13.599,13.188,13.491,355710,0
2007-09-18,13.415,14.219,13.415,14.186,454397,0
2007-09-19,14.186,15.166,14.025,15.058,671572,0
2007-09-20,14.818,15.107,14.226,15.007,430213,0
2007-09-21,15.166,15.43,14.927,14.927,562143,0
2007-09-24,14.745,15.084,14.31,14.425,372650,0
2007-09-25,14.301,14.604,14.226,14.325,302026,0
2007-09-26,14.301,14.358,13.918,14.109,254946,0
2007-09-27,14.109,14.301,13.918,14.248,132321,0
2007-09-28,14.156,14.288,13.777,13.846,168023,0
2007-10-01,13.763,14.219,13.763,14.032,392572,0
2007-10-02,14,14.418,13.94,14.358,313796,0
2007-10-03,14.279,14.301,14.109,14.279,202429,0
2007-10-04,14.372,14.412,14.124,14.263,236189,0
2007-10-05,14.364,14.418,14.186,14.31,257662,0
2007-10-08,14.301,14.449,14.156,14.186,225582,0
2007-10-09,14.179,14.301,13.978,14.063,272274,0
2007-10-10,14.063,14.279,13.932,13.94,261023,0
2007-10-11,14.009,14.186,13.809,13.918,257404,0
2007-10-12,13.918,14.21,13.918,14.085,156383,0
2007-10-15,14.14,14.279,13.801,13.97,310951,0
2007-10-16,13.954,14.226,13.924,14.009,232695,0
2007-10-17,14.186,14.294,13.909,13.985,257533,0
2007-10-18,13.932,14.109,13.435,13.505,309919,0
2007-10-19,13.336,13.669,12.99,13.036,375107,0
2007-10-22,12.678,13.538,12.678,13.274,367218,0
2007-10-23,13.391,13.591,13.327,13.554,147457,0
2007-10-24,13.297,13.452,12.727,13.221,225966,0
2007-10-25,11.403,11.403,7.3523,8.2336,5429103,0
2007-10-26,8.3498,8.4193,7.8164,8.1797,844640,0
2007-10-29,8.0789,8.1177,7.4604,7.4604,1049009,0
2007-10-30,7.3445,7.4296,6.9192,7.2365,1138000,0
2007-10-31,7.3445,7.592,7.105,7.2286,1013308,0
2007-11-01,7.0045,7.0661,6.5715,6.6178,1067506,0
2007-11-02,6.7183,6.7649,6.3163,6.494,1143561,0
2007-11-05,6.3625,6.5176,6.1,6.2235,684306,0
2007-11-06,5.9917,6.262,5.9917,6.1462,809250,0
2007-11-07,6.1849,6.1849,5.582,5.7213,799441,0
2007-11-08,5.6592,6.1386,5.6592,6.092,899381,0
2007-11-09,5.8988,6.5095,5.8988,6.1927,769061,0
2007-11-12,6.1927,6.5095,5.8988,6.471,624877,0
2007-11-13,6.494,6.8653,6.386,6.7956,900647,0
2007-11-14,6.9425,6.9425,6.3472,6.6564,846176,0
2007-11-15,6.7956,6.7956,6.5176,6.6024,510405,0
2007-11-16,6.7029,6.8653,6.5563,6.7493,638069,0
2007-11-19,6.6875,6.8267,6.494,6.8034,607031,0
2007-11-20,6.8422,6.8807,6.386,6.4787,788505,0
2007-11-21,6.3395,7.1665,6.3395,6.8498,610519,0
2007-11-23,6.8575,7.329,6.7877,7.2441,247439,0
2007-11-26,7.2441,7.2441,6.8883,6.9192,498970,0
2007-11-27,6.8883,7.7155,6.8034,7.677,873226,0
2007-11-28,7.8549,7.8549,7.5148,7.5148,964869,0
2007-11-29,7.7078,7.7078,6.9967,7.1514,738368,0
2007-11-30,7.2671,7.4681,7.0277,7.1514,536637,0
2007-12-03,7.3833,7.3833,6.7649,6.7723,400751,0
2007-12-04,6.7649,6.8034,6.4091,6.4323,412642,0
2007-12-05,6.6641,6.6641,6.355,6.4555,414948,0
2007-12-06,6.4477,6.533,6.3781,6.5248,441725,0
2007-12-07,6.3781,6.5405,6.0686,6.4169,774779,0
2007-12-10,6.494,6.6101,6.494,6.5948,273778,0
2007-12-11,6.6178,6.7183,6.3472,6.3704,392959,0
2007-12-12,6.5563,6.6101,6.301,6.4169,380918,0
2007-12-13,6.3704,6.5248,6.301,6.4555,171644,0
2007-12-14,6.44,6.6178,6.3319,6.4014,195705,0
2007-12-17,6.3704,6.6875,6.3395,6.3937,312630,0
2007-12-18,6.4477,6.6488,6.2002,6.6488,306296,0
2007-12-19,6.6255,6.6875,6.3163,6.4477,272016,0
2007-12-20,6.5636,6.5636,6.1151,6.4555,436808,0
2007-12-21,6.5948,6.9192,6.5481,6.8883,454528,0
2007-12-24,6.9192,7.0895,6.8963,7.0508,101203,0
2007-12-26,7.2365,7.7006,7.159,7.5148,342899,0
2007-12-27,7.5148,7.6154,6.9967,7.012,257900,0
2007-12-28,7.012,7.1514,6.5176,6.5176,353868,0
2007-12-31,6.5715,6.6335,6.3472,6.4014,501639,0
2008-01-02,6.4863,6.8422,6.3395,6.4787,415850,0
2008-01-03,6.5248,6.5481,6.1849,6.1927,368638,0
2008-01-04,6.2159,6.7261,6.2002,6.27,485794,0
2008-01-07,6.4787,6.819,6.2235,6.6255,459665,0
2008-01-08,6.5563,6.7493,5.9143,5.9992,610521,0
2008-01-09,5.9992,6.1927,5.7982,6.1308,461768,0
2008-01-10,6.0304,6.0612,5.806,5.8678,468709,0
2008-01-11,5.8138,6.0458,5.7982,5.953,425693,0
2008-01-14,5.9917,6.0304,5.8602,5.953,361657,0
2008-01-15,5.8836,5.9222,5.7288,5.7674,253699,0
2008-01-16,5.7442,6.471,5.7213,6.301,290450,0
2008-01-17,6.27,6.3395,5.9222,6.1462,196445,0
2008-01-18,6.0147,6.355,6.0147,6.262,280038,0
2008-01-22,6.0382,6.0686,5.7599,5.806,577275,0
2008-01-23,5.7752,6.3704,5.6514,6.3395,551575,0
2008-01-24,6.2777,6.3241,5.9683,6.1308,248813,0
2008-01-25,6.2081,6.5636,6.2081,6.3395,235330,0
2008-01-28,6.3088,6.5405,6.1927,6.4169,180698,0
2008-01-29,6.4323,6.494,6.2313,6.4014,150562,0
2008-01-30,6.3781,6.7649,6.301,6.4632,205926,0
2008-01-31,6.4477,7.0661,6.355,6.9579,218161,0
2008-02-01,6.9117,7.0586,6.6255,6.9192,236874,0
2008-02-04,6.9117,6.9735,6.5248,6.5248,239421,0
2008-02-05,6.4091,6.502,6.154,6.1616,257471,0
2008-02-06,6.2159,6.4632,6.0304,6.1927,289509,0
2008-02-07,6.1233,6.2931,6.0382,6.262,142666,0
2008-02-08,6.262,6.2931,5.8758,5.8758,200657,0
2008-02-11,5.8369,6.8807,5.8369,6.8341,442477,0
2008-02-12,6.8807,6.8807,6.494,6.6101,223943,0
2008-02-13,6.6641,7.0895,6.6641,7.0198,289505,0
2008-02-14,6.9658,7.2055,6.5248,6.533,220293,0
2008-02-15,6.5948,6.9812,6.5715,6.9269,316175,0
2008-02-19,7.0817,7.2055,6.4014,6.4014,317389,0
2008-02-20,6.4091,7.159,6.4091,7.1203,228403,0
2008-02-21,7.1822,7.1822,6.4632,6.502,305392,0
2008-02-22,6.5248,6.6641,6.4169,6.502,179666,0
2008-02-25,6.5176,6.7649,6.4555,6.734,204369,0
2008-02-26,6.7105,7.105,6.6875,7.0508,234316,0
2008-02-27,7.0431,7.0431,6.2389,6.262,478329,0
2008-02-28,6.301,6.5563,6.2002,6.2853,327198,0
2008-02-29,6.2931,6.3319,6.1074,6.1074,246868,0
2008-03-03,6.0686,6.2853,6.0304,6.2081,300787,0
2008-03-04,6.2389,6.2389,5.9917,6.0226,391635,0
2008-03-05,6.0226,6.355,5.9992,6.2468,275144,0
2008-03-06,6.2468,6.3319,5.8369,5.8678,270220,0
2008-03-07,5.7982,6.2235,5.7982,6.1233,207861,0
2008-03-10,6.1774,6.301,5.9373,6.0304,183303,0
2008-03-11,6.1694,6.2389,5.9607,6.2235,228085,0
2008-03-12,6.2313,6.2313,5.953,5.953,191905,0
2008-03-13,5.9222,6.1,5.8758,6.0686,399634,0
2008-03-14,6.1074,6.2853,6.0226,6.1462,251056,0
2008-03-17,5.9839,6.355,5.9839,6.1308,223985,0
2008-03-18,6.1927,6.3395,6.0686,6.301,207861,0
2008-03-19,6.3241,6.3625,5.9065,5.9143,261707,0
2008-03-20,6.0458,6.2159,6.0304,6.1151,561369,0
2008-03-24,6.1386,6.2389,5.8758,5.9917,296270,0
2008-03-25,6.0072,6.154,5.9761,6.1462,103218,0
2008-03-26,6.154,6.2002,5.9917,6.1849,200420,0
2008-03-27,6.2235,6.7183,6.1151,6.5948,382085,0
2008-03-28,6.5563,6.7569,6.262,6.2777,355666,0
2008-03-31,6.2081,6.8341,6.2081,6.3704,541227,0
2008-04-01,6.5176,6.5948,6.3395,6.4787,293852,0
2008-04-02,6.4091,6.5715,6.1849,6.533,304097,0
2008-04-03,6.5792,6.6101,6.4555,6.533,176688,0
2008-04-04,6.5636,6.5636,6.1927,6.27,200216,0
2008-04-07,6.2389,6.3395,6.1849,6.2002,117964,0
2008-04-08,6.1074,6.4477,6.1074,6.4247,137756,0
2008-04-09,6.4477,6.4477,5.9992,6.0767,270079,0
2008-04-10,6.092,6.3319,6.0686,6.1386,155337,0
2008-04-11,6.0304,6.1233,5.9373,5.9607,208721,0
2008-04-14,5.8836,5.9607,5.7131,5.7131,377594,0
2008-04-15,5.7522,5.8602,5.6747,5.8446,208077,0
2008-04-16,5.9297,5.9373,5.7982,5.9222,115770,0
2008-04-17,5.9297,5.9297,5.6978,5.7131,214520,0
2008-04-18,5.7982,5.9065,5.6514,5.7442,215119,0
2008-04-21,5.7599,5.8369,5.6669,5.8293,139544,0
2008-04-22,5.7829,5.8369,5.6514,5.6592,179153,0
2008-04-23,5.9143,6.8653,5.8602,6.734,1151253,0
2008-04-24,6.7105,6.8341,6.2159,6.7183,710006,0
2008-04-25,6.6951,6.8807,6.5868,6.7029,251530,0
2008-04-28,6.533,6.6488,6.0686,6.1694,550872,0
2008-04-29,6.1694,6.1849,5.7829,5.8678,700962,0
2008-04-30,5.8758,6.0382,5.7829,5.8138,427393,0
2008-05-01,5.7982,5.9065,5.6669,5.806,410639,0
2008-05-02,5.8678,6.0226,5.7213,5.9143,569856,0
2008-05-05,5.9222,6.0612,5.7599,5.7908,689886,0
2008-05-06,5.7982,5.8602,5.7364,5.7752,470911,0
2008-05-07,5.7599,5.8602,5.566,5.566,506778,0
2008-05-08,5.6283,5.6824,5.4272,5.6129,497307,0
2008-05-09,5.6283,5.7599,5.5276,5.5972,468280,0
2008-05-12,5.6051,5.7674,5.582,5.7674,414462,0
2008-05-13,5.7908,5.9143,5.7599,5.8602,411046,0
2008-05-14,5.8602,5.9143,5.8369,5.8678,263293,0
2008-05-15,5.8602,5.891,5.806,5.8293,194154,0
2008-05-16,5.8446,5.9761,5.7982,5.9065,350560,0
2008-05-19,5.8758,5.891,5.7829,5.8446,376451,0
2008-05-20,5.8369,5.8988,5.7982,5.8446,238861,0
2008-05-21,5.8758,5.9373,5.7442,5.7982,463379,0
2008-05-22,5.806,6.0535,5.7982,5.8602,308137,0
2008-05-23,5.8216,5.9917,5.8216,5.9222,121687,0
2008-05-27,5.9143,6.1074,5.9143,6.1074,162515,0
2008-05-28,6.154,6.1849,5.9373,6.092,166817,0
2008-05-29,6.0847,6.154,5.9373,5.953,167731,0
2008-05-30,5.9452,6.0535,5.891,5.9065,265662,0
2008-06-02,5.9143,5.9373,5.7982,5.8293,235225,0
2008-06-03,5.8602,5.9683,5.8602,5.9452,255165,0
2008-06-04,5.9761,6.0458,5.9222,5.9839,172380,0
2008-06-05,5.9373,6.0147,5.8446,5.9452,164421,0
2008-06-06,5.8836,5.953,5.7442,5.7599,195370,0
2008-06-09,5.7442,5.8526,5.6824,5.69,189437,0
2008-06-10,5.6129,5.7364,5.6129,5.6436,171813,0
2008-06-11,5.6436,5.6824,5.5276,5.5276,192590,0
2008-06-12,5.5972,5.69,5.4893,5.4893,188137,0
2008-06-13,5.5432,5.7213,5.5432,5.7131,183775,0
2008-06-16,5.7213,5.7213,5.582,5.5972,118293,0
2008-06-17,5.5897,5.6514,5.5276,5.5276,165082,0
2008-06-18,5.5046,5.5432,5.4815,5.5046,281683,0
2008-06-19,5.4967,5.5356,5.4504,5.5123,161912,0
2008-06-20,5.4583,5.6208,5.3733,5.3733,452498,0
2008-06-23,5.4583,5.566,5.3733,5.4893,188263,0
2008-06-24,5.4583,5.6208,5.4504,5.5897,200374,0
2008-06-25,5.5897,5.6592,5.5897,5.6592,310962,0
2008-06-26,5.6283,5.9143,5.566,5.6514,790977,0
2008-06-27,5.6824,5.8216,5.5356,5.6129,2654803,0
2008-06-30,5.6747,5.7442,5.4272,5.4583,270924,0
2008-07-01,5.4118,5.4815,5.2959,5.4504,423146,0
2008-07-02,5.4118,5.4735,5.3189,5.3733,288462,0
2008-07-03,5.3267,5.4118,5.2959,5.3189,174061,0
2008-07-07,5.3809,5.4272,5.1799,5.2109,248723,0
2008-07-08,5.1799,5.3189,5.0871,5.2803,209225,0
2008-07-09,5.2647,5.2881,5.1875,5.2029,95209,0
2008-07-10,5.1489,5.1954,4.8552,4.9943,356322,0
2008-07-11,4.9094,4.9633,4.8164,4.9015,238555,0
2008-07-14,4.9868,5.0408,4.8706,4.9401,160334,0
2008-07-15,4.948,5.1023,4.8706,5.0021,125057,0
2008-07-16,5.0173,5.1954,4.948,5.1954,129337,0
2008-07-17,5.1799,5.4893,5.0871,5.4893,275677,0
2008-07-18,5.4893,5.5276,5.2959,5.4272,110971,0
2008-07-21,5.4118,5.5276,5.4118,5.4967,132587,0
2008-07-22,5.5276,5.8293,5.4504,5.7982,284334,0
2008-07-23,5.7982,6.0612,5.7213,6.0612,313624,0
2008-07-24,5.1489,5.1954,4.3295,4.4686,1263338,0
2008-07-25,4.608,4.7859,4.5228,4.5305,657159,0
2008-07-28,4.5693,4.5921,4.3372,4.3372,436179,0
2008-07-29,4.345,4.5379,4.345,4.4993,273458,0
2008-07-30,4.5149,4.6618,4.4379,4.5461,310476,0
2008-07-31,4.5767,4.7933,4.5767,4.6773,246702,0
2008-08-01,4.6698,4.716,4.5921,4.6388,220922,0
2008-08-04,4.7082,4.7082,4.5536,4.6233,200042,0
2008-08-05,4.5846,4.7777,4.5536,4.716,267853,0
2008-08-06,4.6463,4.7933,4.6388,4.7082,198481,0
2008-08-07,4.6849,4.9094,4.6849,4.8087,233601,0
2008-08-08,4.8009,5.0021,4.8009,4.948,415909,0
2008-08-11,5.0098,5.1721,4.8087,5.0871,364224,0
2008-08-12,5.1256,5.3189,5.0948,5.2029,282357,0
2008-08-13,5.2029,5.4272,5.2029,5.3652,269077,0
2008-08-14,5.3733,5.4815,5.3113,5.4426,264897,0
2008-08-15,5.3963,5.4735,5.3035,5.3733,222507,0
2008-08-18,5.4504,5.5972,5.3497,5.3578,351353,0
2008-08-19,5.2803,5.5276,5.2418,5.4735,194127,0
2008-08-20,5.4118,5.5972,5.3578,5.4426,185073,0
2008-08-21,5.4351,5.5972,5.4351,5.5123,111853,0
2008-08-22,5.5356,5.582,5.4038,5.5432,126097,0
2008-08-25,5.4967,5.5897,5.3809,5.5897,192668,0
2008-08-26,5.5276,5.5972,5.4195,5.4426,139298,0
2008-08-27,5.4272,5.5972,5.4272,5.5432,122457,0
2008-08-28,5.5356,5.6824,5.4967,5.6283,93614,0
2008-08-29,5.6361,5.6824,5.566,5.6436,71567,0
2008-09-02,5.7057,5.7599,5.6514,5.6824,100812,0
2008-09-03,5.6514,5.7982,5.6514,5.6747,122496,0
2008-09-04,5.6978,5.8216,5.6129,5.6283,144061,0
2008-09-05,5.6747,5.8293,5.6051,5.7364,131545,0
2008-09-08,5.7982,5.9452,5.7752,5.9143,146797,0
2008-09-09,5.9373,5.9373,5.4583,5.4583,196416,0
2008-09-10,5.5588,5.5588,5.3809,5.3963,117489,0
2008-09-11,5.3347,5.4504,5.3347,5.4504,127927,0
2008-09-12,5.3267,5.4815,5.3113,5.4118,110650,0
2008-09-15,5.3652,5.4426,5.2339,5.2418,110889,0
2008-09-16,5.2339,5.4967,5.2109,5.4967,157496,0
2008-09-17,5.3267,5.7057,5.3267,5.4967,191106,0
2008-09-18,5.6361,5.7982,5.4426,5.7213,248351,0
2008-09-19,6.154,6.154,5.3652,5.3652,184300,0
2008-09-22,5.3652,5.3887,5.2187,5.3035,141167,0
2008-09-23,5.2571,5.6051,5.2571,5.4118,162035,0
2008-09-24,5.3347,5.4815,5.3189,5.3189,97680,0
2008-09-25,5.3113,5.4351,5.2959,5.3578,95613,0
2008-09-26,5.3347,5.5046,5.3347,5.4118,113269,0
2008-09-29,5.3347,5.5741,5.0948,5.1799,171845,0
2008-09-30,5.1875,5.4118,5.1875,5.3652,91235,0
2008-10-01,5.4038,5.4893,5.3267,5.4893,91801,0
2008-10-02,5.4504,5.4504,5.3035,5.3421,104738,0
2008-10-03,5.4195,5.4583,5.2647,5.2727,85523,0
2008-10-06,5.2727,5.2727,4.6152,4.9244,277628,0
2008-10-07,4.9633,5.3035,4.9633,5.3035,181425,0
2008-10-08,5.1642,5.5276,5.1182,5.2727,180421,0
2008-10-09,5.3189,5.3652,4.9868,4.9868,161350,0
2008-10-10,4.9556,5.2803,4.6388,5.0173,246056,0
2008-10-13,5.1408,5.4426,5.1408,5.4426,131729,0
2008-10-14,5.4658,5.4815,5.3113,5.3113,129052,0
2008-10-15,5.3809,5.4351,5.1642,5.1642,119942,0
2008-10-16,5.1334,5.4735,5.1334,5.3421,149159,0
2008-10-17,5.2187,5.4893,5.2187,5.3578,97307,0
2008-10-20,5.2881,5.4735,5.2495,5.4735,93817,0
2008-10-21,5.4272,5.4272,5.3035,5.3733,58537,0
2008-10-22,5.3963,5.4504,5.1875,5.2261,59219,0
2008-10-23,5.1799,5.3733,5.1256,5.2187,88139,0
2008-10-24,5.0717,5.3347,5.0251,5.0251,67557,0
2008-10-27,5.064,5.1256,4.9868,4.9868,95374,0
2008-10-28,5.0485,5.1023,4.8396,5.0948,105087,0
2008-10-29,5.0948,5.3421,5.0485,5.2959,125440,0
2008-10-30,5.1954,5.1954,4.716,4.8782,248665,0
2008-10-31,4.948,5.5276,4.8937,5.5276,184719,0
2008-11-03,5.5046,5.7522,5.4195,5.5588,200361,0
2008-11-04,5.69,5.69,5.4118,5.4426,159850,0
2008-11-05,5.3809,5.6283,5.3347,5.4351,152063,0
2008-11-06,5.3887,5.4118,4.5612,5.1489,179518,0
2008-11-07,5.1799,5.2571,4.9633,4.9633,93547,0
2008-11-10,5.0948,5.3035,5.0098,5.2261,158734,0
2008-11-11,5.0948,5.2261,4.8863,4.9094,106232,0
2008-11-12,4.9325,4.9325,4.3604,4.3604,215475,0
2008-11-13,4.3604,4.6152,4.2443,4.5693,100069,0
2008-11-14,4.6152,4.8242,4.5149,4.5149,96907,0
2008-11-17,4.6849,4.6849,4.2675,4.2908,80832,0
2008-11-18,4.3683,4.5149,4.0974,4.2134,92669,0
2008-11-19,4.2675,4.2675,3.9431,3.9431,80722,0
2008-11-20,3.997,3.997,3.4947,3.4947,123831,0
2008-11-21,3.502,4.0048,3.3709,4.0048,150212,0
2008-11-24,4.1129,4.1747,3.9123,4.0589,100340,0
2008-11-25,4.167,4.167,3.8809,4.0124,51750,0
2008-11-26,4.0818,4.1747,4.0279,4.0511,55078,0
2008-11-28,4.0589,4.5693,3.9891,4.5693,74527,0
2008-12-01,4.5612,4.716,4.345,4.3756,110977,0
2008-12-02,4.4068,4.7548,4.4068,4.6698,87011,0
2008-12-03,4.6849,4.9325,4.6543,4.9244,72137,0
2008-12-04,4.9788,5.2187,4.8552,4.948,106029,0
2008-12-05,4.8473,5.0251,4.6698,5.0021,133175,0
2008-12-08,5.1489,5.2339,4.7392,5.1023,69252,0
2008-12-09,5.1103,5.2187,4.9325,5.0173,91832,0
2008-12-10,4.9943,5.0792,4.8009,4.9633,32735,0
2008-12-11,4.9711,5.2495,4.9711,5.1954,84681,0
2008-12-12,5.1182,5.3652,5.0792,5.2109,99801,0
2008-12-15,5.2727,5.3733,5.1103,5.3189,75316,0
2008-12-16,5.3963,5.3963,5.2109,5.2571,53339,0
2008-12-17,5.1642,5.4038,5.1642,5.3347,68768,0
2008-12-18,5.3421,5.5046,5.2339,5.5046,106499,0
2008-12-19,5.5276,5.5276,5.1954,5.3267,66477,0
2008-12-22,5.2727,5.2727,4.8396,4.9244,57017,0
2008-12-23,4.948,5.0173,4.7082,4.7236,78343,0
2008-12-24,4.6773,4.7006,4.5379,4.5536,43508,0
2008-12-26,4.5461,4.7859,4.5461,4.7859,40213,0
2008-12-29,4.7548,4.8087,4.5999,4.8009,209383,0
2008-12-30,4.7621,4.8782,4.5612,4.7392,306627,0
2008-12-31,4.6849,4.7548,4.608,4.6152,150613,0
2009-01-02,4.6773,4.8473,4.6308,4.8473,128349,0
2009-01-05,4.8164,4.917,4.6308,4.8782,246185,0
2009-01-06,4.8782,5.1489,4.8164,4.9868,246676,0
2009-01-07,4.9401,5.1799,4.6698,5.1408,225286,0
2009-01-08,5.1408,5.1954,4.9556,5.1489,167344,0
2009-01-09,5.1799,5.1799,4.9943,5.0173,36237,0
2009-01-12,4.917,5.1023,4.8009,4.8937,48831,0
2009-01-13,4.8242,4.8863,4.7082,4.77,66259,0
2009-01-14,4.6463,4.8706,4.6463,4.6849,94341,0
2009-01-15,4.6618,4.9556,4.6308,4.8087,79727,0
2009-01-16,4.8629,4.8706,4.7777,4.8164,52658,0
2009-01-20,4.8319,4.8319,4.6543,4.6543,38761,0
2009-01-21,4.716,4.8706,4.6308,4.8473,48365,0
2009-01-22,4.77,5.2418,4.6929,5.1023,108010,0
2009-01-23,5.064,5.1954,4.8009,5.1182,48615,0
2009-01-26,5.1875,5.3963,5.0717,5.2029,75289,0
2009-01-27,5.1489,5.3347,5.0021,5.1256,39631,0
2009-01-28,5.2109,5.2881,5.1256,5.2109,44469,0
2009-01-29,5.1334,5.1799,4.8706,4.9244,51566,0
2009-01-30,4.948,5.1103,4.8473,5.1103,70861,0
2009-02-02,5.1023,5.1023,4.8552,4.9244,170288,0
2009-02-03,4.9325,5.0792,4.8396,4.9943,63693,0
2009-02-04,5.0173,5.2187,4.8706,5.1489,75004,0
2009-02-05,5.1256,5.1799,4.9325,5.1023,70885,0
2009-02-06,5.1182,5.3035,5.1182,5.3035,81441,0
2009-02-09,5.3113,5.4351,5.1489,5.3809,100876,0
2009-02-10,5.3733,5.3733,4.9788,5.1023,80150,0
2009-02-11,5.1334,5.2261,5.033,5.0948,37377,0
2009-02-12,5.0871,5.0948,4.8319,4.9244,49189,0
2009-02-13,4.9244,5.0559,4.8396,5.0173,56066,0
2009-02-17,4.9244,5.0098,4.7621,4.8552,76059,0
2009-02-18,4.8396,4.9556,4.8396,4.917,45145,0
2009-02-19,4.948,5.0251,4.7859,4.7859,73105,0
2009-02-20,4.7548,5.0251,4.6233,5.0098,118586,0
2009-02-23,5.0251,5.6361,5.0251,5.5432,338064,0
2009-02-24,5.5508,6.1616,5.5508,6.0304,414970,0
2009-02-25,6.6024,7.1436,6.3163,6.9579,924368,0
2009-02-26,7.0817,7.1128,6.6488,7.0352,688543,0
2009-02-27,6.9735,7.3368,6.819,7.2827,539245,0
2009-03-02,7.19,7.19,6.2389,6.5792,665859,0
2009-03-03,6.5868,7.128,6.5481,6.9658,458934,0
2009-03-04,7.105,7.329,6.819,7.306,659188,0
2009-03-05,7.2441,7.909,7.1436,7.7695,807191,0
2009-03-06,7.8623,8.45,7.7235,7.9784,1459228,0
2009-03-09,8.0325,8.28,7.808,8.009,675160,0
2009-03-10,8.1255,8.2724,7.5456,7.808,820347,0
2009-03-11,7.7776,8.0711,7.306,7.8702,766648,0
2009-03-12,7.7776,8.3809,7.6847,8.2724,592693,0
2009-03-13,8.3726,8.3883,7.9477,8.0868,428755,0
2009-03-16,8.0711,8.0868,7.6539,7.7541,485446,0
2009-03-17,7.7929,8.1563,7.6923,8.1177,389185,0
2009-03-18,8.11,8.2412,7.7929,8.1329,259381,0
2009-03-19,8.2336,8.3031,7.6694,7.94,415692,0
2009-03-20,7.9244,8.3031,7.9244,8.0711,281062,0
2009-03-23,8.0249,8.9372,7.8781,8.9372,634856,0
2009-03-24,8.9535,9.61,8.775,9.2615,747492,0
2009-03-25,9.4154,10.097,9.0303,9.3705,730704,0
2009-03-26,9.4638,9.664,9.3705,9.511,448334,0
2009-03-27,9.61,9.61,9.1304,9.34,349414,0
2009-03-30,9.2781,9.34,8.5042,9.3155,479677,0
2009-03-31,9.4718,9.756,9.2781,9.534,526146,0
2009-04-01,8.875,9.0616,8.5817,8.9449,922145,0
2009-04-02,8.9851,9.4076,8.9214,9.0226,687318,0
2009-04-03,8.9692,9.2781,8.798,9.1991,272252,0
2009-04-06,9.1609,9.2781,8.9291,8.9851,321888,0
2009-04-07,8.9449,8.9535,8.6589,8.8137,300589,0
2009-04-08,8.9449,8.9449,8.5198,8.6899,198769,0
2009-04-09,8.7357,9.1846,8.7129,8.9138,338769,0
2009-04-13,8.9291,9.0387,8.775,8.8897,288561,0
2009-04-14,8.7669,8.9372,8.5663,8.7129,342595,0
2009-04-15,8.5969,9.138,8.5893,8.8829,447604,0
2009-04-16,8.9291,9.1609,8.6975,8.875,546002,0
2009-04-17,8.9056,10.044,8.9056,9.957,1076870,0
2009-04-20,9.865,10.599,9.092,9.4638,985314,0
2009-04-21,9.503,9.587,9.2935,9.4947,332598,0
2009-04-22,9.503,9.832,8.0557,8.3186,1017485,0
2009-04-23,8.3883,8.5583,7.7929,8.3651,595429,0
2009-04-24,8.4193,8.7129,8.3498,8.3651,302642,0
2009-04-27,8.45,8.45,8.11,8.2029,332720,0
2009-04-28,8.28,8.6201,8.0945,8.3809,365790,0
2009-04-29,9.3014,10.051,9.0463,9.773,1031371,0
2009-04-30,9.933,10.352,9.3928,9.519,725121,0
2009-05-01,9.534,9.655,8.8897,8.9919,647405,0
2009-05-04,9.1217,9.4947,9.0069,9.455,607007,0
2009-05-05,9.889,10.104,9.664,9.789,594524,0
2009-05-06,9.98,10.003,9.648,9.664,331064,0
2009-05-07,9.641,9.782,8.6975,8.8527,619327,0
2009-05-08,8.8602,9.2069,8.6975,9.0616,328840,0
2009-05-11,9.0987,9.0987,8.4578,8.5505,759342,0
2009-05-12,8.7129,9.1991,8.7129,9.0463,407316,0
2009-05-13,8.9605,8.9605,7.9707,8.2184,590045,0
2009-05-14,8.1177,8.6048,8.1177,8.3961,469127,0
2009-05-15,8.5042,8.7669,8.3418,8.6742,453406,0
2009-05-18,8.8829,9.138,8.7441,9.1151,341814,0
2009-05-19,9.176,9.3244,8.9372,9.1991,362022,0
2009-05-20,9.3322,9.3322,9.1609,9.2548,377635,0
2009-05-21,9.1991,9.2548,8.7212,9.0777,299673,0
2009-05-22,9.1846,9.3087,8.7212,8.8368,384637,0
2009-05-26,8.6975,9.2468,8.6742,9.0303,279216,0
2009-05-27,9.0463,9.1466,8.8211,8.8211,285435,0
2009-05-28,8.8829,8.8829,8.5583,8.845,255789,0
2009-05-29,8.9851,9.2157,8.8829,9.176,698310,0
2009-06-01,9.3928,9.4718,9.1609,9.2702,528290,0
2009-06-02,9.4303,9.511,9.092,9.503,523313,0
2009-06-03,9.655,9.655,8.4963,8.7055,744168,0
2009-06-04,8.6668,8.9605,8.6668,8.9138,315323,0
2009-06-05,9.0854,9.1304,8.7596,8.9449,249651,0
2009-06-08,8.8211,9.2069,8.7441,9.1609,371138,0
2009-06-09,9.1683,9.664,9.069,9.2548,536640,0
2009-06-10,9.4718,9.579,8.9919,9.4224,369905,0
2009-06-11,9.3928,9.4224,9.069,9.0854,382023,0
2009-06-12,9.0854,9.2857,9.0226,9.2157,177082,0
2009-06-15,9.1063,9.1683,8.6201,8.8897,294268,0
2009-06-16,8.9214,9.0226,8.7055,8.8527,295014,0
2009-06-17,8.8897,9.0226,8.5817,8.8897,208881,0
2009-06-18,8.8602,9.0616,8.6589,8.9919,244081,0
2009-06-19,9.0854,9.857,9.0854,9.848,893162,0
2009-06-22,9.548,9.695,8.7357,8.845,1034191,0
2009-06-23,8.7212,8.9765,8.427,8.9372,659089,0
2009-06-24,9.0387,9.2069,8.8211,8.9056,311972,0
2009-06-25,8.9056,9.1217,8.7898,8.9692,360787,0
2009-06-26,8.9851,9.601,8.9138,9.4638,3623094,0
2009-06-29,9.4471,9.511,9.1217,9.4867,724879,0
2009-06-30,9.4303,9.832,9.4303,9.617,624854,0
2009-07-01,9.679,10.003,9.519,9.913,521134,0
2009-07-02,9.765,10.051,9.61,9.671,272370,0
2009-07-06,9.782,9.782,9.0854,9.563,290144,0
2009-07-07,9.593,9.664,9.3928,9.526,365555,0
2009-07-08,9.641,9.641,9.0777,9.1991,434595,0
2009-07-09,9.2401,9.3537,9.0069,9.1609,300636,0
2009-07-10,9.1534,9.176,8.8137,9.0777,242851,0
2009-07-13,9.2401,9.4718,9.069,9.3859,232938,0
2009-07-14,9.4007,9.933,9.346,9.796,326772,0
2009-07-15,9.98,10.168,9.796,10.112,399326,0
2009-07-16,10.128,10.547,10.003,10.49,388237,0
2009-07-17,10.498,10.878,10.243,10.816,372445,0
2009-07-20,10.978,11.288,10.847,11.125,376746,0
2009-07-21,11.131,11.288,10.291,10.794,434753,0
2009-07-22,10.623,11.002,10.514,10.707,234770,0
2009-07-23,10.785,11.219,10.723,11.009,285282,0
2009-07-24,10.847,11.148,10.762,11.025,184395,0
2009-07-27,11.094,11.212,10.907,10.995,186427,0
2009-07-28,10.987,10.987,10.591,10.8,391055,0
2009-07-29,10.785,10.957,10.553,10.847,638249,0
2009-07-30,11.458,11.751,9.346,9.641,2387299,0
2009-07-31,9.686,9.988,9.633,9.648,609580,0
2009-08-03,9.874,9.92,9.0616,9.176,901944,0
2009-08-04,8.8602,9.0303,8.6279,8.7669,1107214,0
2009-08-05,8.8368,8.9605,8.6975,8.7596,595764,0
2009-08-06,8.7357,8.8829,8.6975,8.7055,334824,0
2009-08-07,8.7357,8.9919,8.6975,8.8527,366883,0
2009-08-10,8.8829,8.9605,8.7357,8.9535,394532,0
2009-08-11,8.875,9.2157,8.8527,9.1063,478514,0
2009-08-12,9.1466,9.2781,9.1217,9.1846,391162,0
2009-08-13,9.2781,9.534,9.1991,9.511,332209,0
2009-08-14,9.4718,9.4718,9.1534,9.3014,579223,0
2009-08-17,9.176,9.2468,8.7669,9.2401,288024,0
2009-08-18,9.34,9.4154,9.1217,9.1683,301040,0
2009-08-19,9.1683,9.4471,8.9692,9.4471,375017,0
2009-08-20,9.455,9.587,9.2857,9.511,502291,0
2009-08-21,9.519,9.92,9.4076,9.789,509995,0
2009-08-24,9.81,10.036,9.703,9.906,388639,0
2009-08-25,9.957,10.547,9.865,10.422,879045,0
2009-08-26,10.343,10.583,10.196,10.522,469394,0
2009-08-27,10.483,10.785,10.196,10.522,355778,0
2009-08-28,10.616,10.616,10.376,10.531,212330,0
2009-08-31,10.553,10.8,10.051,10.675,399282,0
2009-09-01,10.816,10.816,9.906,10.051,487927,0
2009-09-02,9.996,10.044,9.579,9.61,300489,0
2009-09-03,9.648,10.003,9.534,9.926,187861,0
2009-09-04,10.104,10.16,9.725,10.097,231367,0
2009-09-08,10.25,10.368,9.61,9.725,356805,0
2009-09-09,9.703,9.889,9.664,9.718,183408,0
2009-09-10,10.066,10.088,9.3928,9.84,348801,0
2009-09-11,9.898,9.965,9.4303,9.511,179573,0
2009-09-14,9.4471,9.503,9.2857,9.4638,152597,0
2009-09-15,9.749,9.988,9.4638,9.773,519695,0
2009-09-16,9.818,9.898,9.555,9.741,233447,0
2009-09-17,9.734,10.112,9.664,10.088,282007,0
2009-09-18,10.088,10.243,9.898,10.16,553865,0
2009-09-21,9.92,10.168,9.881,10.058,150114,0
2009-09-22,10.073,10.205,9.965,10.02,365361,0
2009-09-23,10.284,10.284,9.881,9.996,207711,0
2009-09-24,10.02,10.143,9.857,9.98,238477,0
2009-09-25,10.029,10.121,9.865,10.044,183769,0
2009-09-28,10.136,10.168,9.857,9.874,221647,0
2009-09-29,9.874,10.051,9.874,9.98,168353,0
2009-09-30,10.012,10.205,9.857,10.003,299587,0
2009-10-01,9.949,10.066,9.555,9.655,326566,0
2009-10-02,9.572,9.796,9.1466,9.503,328538,0
2009-10-05,9.4947,9.664,9.4007,9.4471,155890,0
2009-10-06,9.4718,9.881,9.4718,9.686,143886,0
2009-10-07,9.664,9.889,9.617,9.741,128398,0
2009-10-08,9.803,10.012,9.695,9.913,186735,0
2009-10-09,9.906,10.003,9.773,9.957,144651,0
2009-10-12,10.036,10.073,9.671,9.773,135207,0
2009-10-13,9.725,9.765,9.2935,9.587,291601,0
2009-10-14,9.648,9.906,9.625,9.881,174023,0
2009-10-15,9.796,9.898,9.679,9.718,227224,0
2009-10-16,9.741,9.965,9.555,9.633,451359,0
2009-10-19,9.641,10.121,9.641,10.081,348874,0
2009-10-20,10.168,10.168,9.796,10.097,275261,0
2009-10-21,10.168,10.475,10.02,10.051,520486,0
2009-10-22,10.051,10.591,9.926,10.414,388063,0
2009-10-23,10.468,10.553,9.789,10.051,324651,0
2009-10-26,10.012,10.291,9.857,10.081,422231,0
2009-10-27,10.128,10.128,9.664,9.906,301395,0
2009-10-28,9.84,9.881,7.4296,8.775,1953547,0
2009-10-29,8.7898,9.092,8.2953,8.682,891521,0
2009-10-30,9.2233,9.2401,8.1177,8.2101,472976,0
2009-11-02,8.2724,8.4578,7.932,8.0403,414853,0
2009-11-03,7.9477,8.3263,7.8164,8.3031,360065,0
2009-11-04,8.2724,8.4732,8.1563,8.3883,350790,0
2009-11-05,8.427,8.6356,8.3031,8.5198,266712,0
2009-11-06,8.5583,8.8897,8.5429,8.5969,215623,0
2009-11-09,8.7441,8.8137,8.6356,8.7055,252537,0
2009-11-10,8.6899,8.8137,8.311,8.5429,194034,0
2009-11-11,8.5663,8.9138,8.5663,8.9138,220663,0
2009-11-12,8.9291,8.9851,8.6975,8.8137,174978,0
2009-11-13,8.9692,8.9692,8.6356,8.775,164740,0
2009-11-16,8.8527,8.9535,8.7596,8.8137,257115,0
2009-11-17,8.845,8.845,8.7129,8.8137,156535,0
2009-11-18,8.8368,8.8527,8.6668,8.7669,191290,0
2009-11-19,8.7824,8.7824,8.4038,8.4812,273078,0
2009-11-20,8.427,8.6509,8.3809,8.512,186673,0
2009-11-23,8.5583,8.5893,8.3961,8.512,196791,0
2009-11-24,8.5351,8.5351,8.1255,8.2412,284436,0
2009-11-25,8.1948,8.257,8.1177,8.2101,158360,0
2009-11-27,8.1486,8.6975,8.1021,8.5817,142032,0
2009-11-30,8.6589,8.6589,8.1948,8.3186,203778,0
2009-12-01,8.3809,8.6201,8.1563,8.4812,294147,0
2009-12-02,8.5042,8.8676,8.5042,8.6125,296351,0
2009-12-03,8.6589,8.7357,8.2724,8.2876,303956,0
2009-12-04,8.1563,8.3186,8.0403,8.226,482802,0
2009-12-07,8.1871,8.2336,8.1255,8.2029,157723,0
2009-12-08,8.1948,8.2336,7.8934,7.9244,296439,0
2009-12-09,7.9244,8.0789,7.7155,8.0638,359642,0
2009-12-10,8.1329,8.1329,7.7155,7.7235,362545,0
2009-12-11,7.8164,8.1797,7.6539,7.7695,564983,0
2009-12-14,7.8236,7.8549,7.7235,7.7695,321310,0
2009-12-15,7.8009,7.9244,7.7006,7.7078,337024,0
2009-12-16,7.8236,7.909,7.7006,7.7695,221197,0
2009-12-17,7.6847,7.8393,7.677,7.7466,333797,0
2009-12-18,7.7929,7.8393,7.7155,7.8236,549178,0
2009-12-21,7.8317,7.9632,7.739,7.8857,307919,0
2009-12-22,7.8549,7.9244,7.7776,7.8702,158700,0
2009-12-23,7.8781,7.8857,7.7309,7.8549,245306,0
2009-12-24,7.8549,7.9244,7.7466,7.8857,57028,0
2009-12-28,7.8857,7.909,7.7006,7.7078,661473,0
2009-12-29,7.7235,7.8009,7.6923,7.7621,173973,0
2009-12-30,7.7078,7.808,7.7006,7.808,182484,0
2009-12-31,7.808,7.8393,7.4992,7.4992,281586,0
2010-01-04,7.739,8.1486,7.739,7.9167,1019474,0
2010-01-05,7.9707,8.3809,7.9551,8.1871,603647,0
2010-01-06,8.257,8.5042,8.11,8.1255,589095,0
2010-01-07,8.1486,8.3263,8.0325,8.0945,306249,0
2010-01-08,8.0557,8.2029,7.9477,8.0481,263457,0
2010-01-11,8.1486,8.1717,8.0403,8.11,217245,0
2010-01-12,8.0557,8.3498,8.0557,8.0789,234411,0
2010-01-13,8.0789,8.1948,8.0249,8.1563,199401,0
2010-01-14,8.1021,8.2724,8.0789,8.1797,181669,0
2010-01-15,8.3263,8.7285,8.2647,8.6589,693545,0
2010-01-19,8.7285,8.8829,8.7129,8.8295,372947,0
2010-01-20,8.8054,8.8137,8.3498,8.5737,274161,0
2010-01-21,8.6048,8.6048,8.2724,8.4732,350651,0
2010-01-22,8.5198,8.6668,8.3883,8.4578,321357,0
2010-01-25,8.5275,8.5351,8.28,8.5042,229800,0
2010-01-26,8.5351,8.6436,8.334,8.5429,206596,0
2010-01-27,8.4963,8.6279,8.3573,8.512,251221,0
2010-01-28,8.5351,8.6048,8.257,8.2953,212761,0
2010-01-29,8.3726,8.4578,8.009,8.0557,331509,0
2010-02-01,8.0557,8.4111,8.0249,8.2724,284057,0
2010-02-02,8.3031,8.311,8.1411,8.1797,207918,0
2010-02-03,8.2101,8.2336,8.0481,8.2029,170320,0
2010-02-04,8.1177,8.2336,8.0249,8.0711,211589,0
2010-02-05,8.0789,8.1329,7.7776,8.0868,216074,0
2010-02-08,8.1177,8.5893,8.0789,8.1948,296112,0
2010-02-09,8.3418,8.5817,8.257,8.5351,318101,0
2010-02-10,8.512,8.5969,8.427,8.5737,195579,0
2010-02-11,8.5893,8.7285,8.4889,8.7285,198620,0
2010-02-12,8.6201,8.6356,8.4425,8.5351,201749,0
2010-02-16,8.6125,8.9449,8.5198,8.8897,396064,0
2010-02-17,8.9214,8.9535,8.6668,8.775,157146,0
2010-02-18,8.845,8.9449,8.6201,8.9449,199369,0
2010-02-19,8.9372,8.9765,8.798,8.8602,198327,0
2010-02-22,8.9214,8.9983,8.8676,8.9692,179525,0
2010-02-23,8.9983,9.0777,8.8527,9.0069,234498,0
2010-02-24,9.0777,9.0777,8.798,8.9291,177072,0
2010-02-25,8.7898,9.0463,8.7824,8.9692,586747,0
2010-02-26,8.9535,9.2401,8.9535,9.092,394038,0
2010-03-01,9.1534,9.1609,8.8829,9.1217,413068,0
2010-03-02,9.1609,9.2233,9.0539,9.069,342204,0
2010-03-03,9.0539,9.2781,8.9919,9.0303,369632,0
2010-03-04,9.092,9.3537,9.0463,9.3537,310899,0
2010-03-05,9.4303,9.782,9.3537,9.703,616509,0
2010-03-08,9.555,9.703,9.4867,9.686,600329,0
2010-03-09,9.641,9.889,9.601,9.825,478568,0
2010-03-10,9.818,10.012,9.61,9.957,487165,0
2010-03-11,9.957,9.996,9.756,9.84,233695,0
2010-03-12,9.84,9.84,9.4788,9.555,336677,0
2010-03-15,9.625,9.648,9.3244,9.4718,331658,0
2010-03-16,9.4947,9.587,9.4224,9.4718,214201,0
2010-03-17,9.4788,9.61,9.3928,9.548,208428,0
2010-03-18,9.4947,9.655,9.4788,9.601,235408,0
2010-03-19,9.579,9.718,9.4471,9.555,329229,0
2010-03-22,9.503,9.756,9.4867,9.711,310894,0
2010-03-23,9.695,9.832,9.686,9.818,198445,0
2010-03-24,9.865,9.898,9.756,9.782,211167,0
2010-03-25,9.832,9.933,9.725,9.773,239931,0
2010-03-26,9.84,9.889,9.572,9.695,175247,0
2010-03-29,9.711,9.889,9.593,9.84,190968,0
2010-03-30,9.926,10.066,9.4007,9.4788,613409,0
2010-03-31,9.4382,9.548,9.2615,9.2702,352371,0
2010-04-01,9.3244,9.511,9.3244,9.4718,589262,0
2010-04-05,9.601,9.601,9.4076,9.4638,270677,0
2010-04-06,9.4382,9.996,9.4224,9.957,454746,0
2010-04-07,10.003,10.19,9.889,10.19,530112,0
2010-04-08,10.368,10.398,10.143,10.329,388247,0
2010-04-09,10.368,10.451,10.168,10.414,291820,0
2010-04-12,10.468,10.514,10.336,10.407,235397,0
2010-04-13,10.451,10.514,10.143,10.407,277855,0
2010-04-14,10.422,10.599,10.398,10.506,281882,0
2010-04-15,10.475,10.785,10.475,10.769,276294,0
2010-04-16,10.794,10.964,10.553,10.755,412790,0
2010-04-19,10.66,10.869,10.376,10.684,210129,0
2010-04-20,10.755,10.861,10.591,10.808,174970,0
2010-04-21,10.778,11.204,10.778,11.196,370776,0
2010-04-22,11.1,12.006,11.1,11.728,754386,0
2010-04-23,11.812,12.091,11.494,12.036,841271,0
2010-04-26,12.084,12.363,12.061,12.222,542606,0
2010-04-27,12.277,12.293,12.036,12.061,558500,0
2010-04-28,12.78,13.83,12.539,13.567,1468001,0
2010-04-29,13.591,13.763,12.982,13.158,702983,0
2010-04-30,13.188,13.188,12.78,12.903,516561,0
2010-05-03,13.043,13.817,12.948,13.32,627173,0
2010-05-04,13.291,13.606,12.956,13.567,882092,0
2010-05-05,13.407,13.893,13.221,13.521,602356,0
2010-05-06,13.676,13.738,12.176,13.144,587105,0
2010-05-07,13.237,13.237,12.339,12.818,761827,0
2010-05-10,13.398,13.521,12.78,12.94,697237,0
2010-05-11,12.933,13.374,12.669,13.088,726510,0
2010-05-12,13.105,13.584,13.105,13.53,486274,0
2010-05-13,13.53,13.669,13.312,13.56,298237,0
2010-05-14,13.415,13.452,13.105,13.336,314514,0
2010-05-17,13.475,13.684,13.112,13.283,383473,0
2010-05-18,13.452,13.491,12.918,12.948,314735,0
2010-05-19,12.881,13.049,12.603,12.702,342029,0
2010-05-20,12.495,12.525,11.606,11.89,808539,0
2010-05-21,11.72,12.525,11.582,12.331,616535,0
2010-05-24,12.293,12.479,12.068,12.1,310454,0
2010-05-25,11.705,12.284,11.606,12.214,458010,0
2010-05-26,12.316,12.654,12.131,12.176,306724,0
2010-05-27,12.445,12.719,12.392,12.603,251589,0
2010-05-28,12.663,12.678,12.02,12.17,324247,0
2010-06-01,12.045,12.339,11.852,11.852,358768,0
2010-06-02,11.922,12.27,11.852,12.262,249078,0
2010-06-03,12.162,12.379,12.108,12.154,211713,0
2010-06-04,12,12.084,11.674,11.728,397678,0
2010-06-07,11.776,11.852,11.458,11.567,299631,0
2010-06-08,11.649,11.76,11.343,11.496,263808,0
2010-06-09,11.597,11.937,11.288,11.674,486989,0
2010-06-10,11.922,11.922,11.612,11.835,264612,0
2010-06-11,11.767,12.1,11.767,12.075,161869,0
2010-06-14,12.214,12.518,12.116,12.284,246820,0
2010-06-15,12.386,12.518,12.138,12.379,287042,0
2010-06-16,12.401,12.603,12.146,12.445,220638,0
2010-06-17,12.518,12.532,12.246,12.408,233931,0
2010-06-18,12.471,12.488,12.229,12.229,260946,0
2010-06-21,12.408,12.408,11.843,11.898,238198,0
2010-06-22,11.898,12.036,11.567,11.62,335717,0
2010-06-23,11.59,11.869,11.425,11.751,245137,0
2010-06-24,11.674,11.751,11.403,11.442,199154,0
2010-06-25,11.419,11.89,11.372,11.642,421644,0
2010-06-28,11.626,12.084,11.558,11.898,521524,0
2010-06-29,11.945,11.945,11.233,11.318,381012,0
2010-06-30,11.318,11.496,11.031,11.076,213009,0
2010-07-01,11.042,11.334,10.869,11.24,449066,0
2010-07-02,11.273,11.288,10.89,11.064,186489,0
2010-07-06,11.249,11.318,10.352,10.645,723639,0
2010-07-07,10.707,11.077,10.631,11.07,273551,0
2010-07-08,11.172,11.419,11.148,11.403,296410,0
2010-07-09,11.488,11.712,11.265,11.606,184983,0
2010-07-12,11.705,11.805,11.466,11.496,176269,0
2010-07-13,11.633,12.052,11.582,11.984,324958,0
2010-07-14,12.029,12.029,11.744,11.93,150011,0
2010-07-15,11.883,11.952,11.666,11.821,211043,0
2010-07-16,11.728,11.767,11.187,11.249,283136,0
2010-07-19,11.249,11.411,11.056,11.387,244835,0
2010-07-20,11.318,11.869,11.265,11.869,242700,0
2010-07-21,11.967,12.045,11.72,11.72,232642,0
2010-07-22,11.906,12.277,11.852,12.229,633246,0
2010-07-23,12.299,12.479,12.176,12.308,341070,0
2010-07-26,12.421,12.71,12.208,12.693,319757,0
2010-07-27,12.742,12.903,12.421,12.454,195130,0
2010-07-28,12.408,12.462,11.906,12.17,315721,0
2010-07-29,12.1,12.108,10.853,10.978,993467,0
2010-07-30,10.995,10.995,10.668,10.824,467470,0
2010-08-02,10.923,11.249,10.923,11.187,306729,0
2010-08-03,11.117,11.633,11.025,11.179,525978,0
2010-08-04,11.131,11.466,11.064,11.172,299176,0
2010-08-05,11.179,11.204,10.899,10.907,212733,0
2010-08-06,10.847,11.125,10.707,11.094,194222,0
2010-08-09,11.131,11.364,11.07,11.351,184569,0
2010-08-10,11.257,11.527,11.131,11.466,271218,0
2010-08-11,11.179,11.233,10.778,10.816,417080,0
2010-08-12,10.631,10.916,10.561,10.794,243768,0
2010-08-13,10.731,10.824,10.475,10.637,191078,0
2010-08-16,10.506,10.668,10.291,10.49,230019,0
2010-08-17,10.591,10.748,10.398,10.637,147301,0
2010-08-18,10.599,10.932,10.438,10.675,137970,0
2010-08-19,10.631,10.692,10.284,10.284,205282,0
2010-08-20,10.151,10.228,10.058,10.151,204248,0
2010-08-23,10.19,10.275,9.974,10.182,190960,0
2010-08-24,10.081,10.313,9.996,10.176,183557,0
2010-08-25,10.088,10.422,10.088,10.392,152930,0
2010-08-26,10.392,10.607,10.235,10.313,127557,0
2010-08-27,10.429,10.429,10.073,10.259,135869,0
2010-08-30,10.168,10.384,9.988,9.988,210349,0
2010-08-31,10.001,10.189,9.822,9.947,331114,0
2010-09-01,10.097,10.32,10.012,10.151,242499,0
2010-09-02,10.073,10.623,10.073,10.553,185949,0
2010-09-03,10.645,10.878,10.522,10.847,143694,0
2010-09-07,10.808,10.89,10.151,10.219,259168,0
2010-09-08,10.291,10.291,10.066,10.121,156765,0
2010-09-09,10.212,10.275,10.003,10.051,197389,0
2010-09-10,10.029,10.044,9.789,9.913,419999,0
2010-09-13,10.029,10.284,9.98,10.212,180347,0
2010-09-14,10.219,10.407,10.136,10.275,144818,0
2010-09-15,10.228,10.368,10.088,10.32,109319,0
2010-09-16,10.275,10.275,10.044,10.073,118307,0
2010-09-17,10.168,10.392,9.933,10.212,278817,0
2010-09-20,10.275,10.816,10.205,10.808,260729,0
2010-09-21,10.769,10.907,10.607,10.707,148407,0
2010-09-22,10.701,10.74,10.313,10.438,210592,0
2010-09-23,10.352,10.623,10.336,10.398,164168,0
2010-09-24,10.553,10.755,10.429,10.723,178338,0
2010-09-27,10.716,10.884,10.498,10.668,152397,0
2010-09-28,10.755,10.755,10.46,10.631,169335,0
2010-09-29,10.561,10.762,10.553,10.652,120026,0
2010-09-30,10.753,10.774,10.402,10.549,230802,0
2010-10-01,10.538,10.645,10.066,10.631,339147,0
2010-10-04,10.748,10.853,10.368,10.445,238501,0
2010-10-05,10.591,10.74,10.445,10.684,356796,0
2010-10-06,10.701,10.808,10.514,10.74,335698,0
2010-10-07,10.824,11.07,10.675,10.97,218805,0
2010-10-08,11.048,11.212,10.94,11.164,159174,0
2010-10-11,11.212,11.567,11.155,11.496,187728,0
2010-10-12,11.482,11.633,11.458,11.582,189612,0
2010-10-13,11.666,11.976,11.519,11.898,222587,0
2010-10-14,11.906,11.984,11.712,11.805,312103,0
2010-10-15,11.952,11.976,11.294,11.728,447291,0
2010-10-18,11.751,12.052,11.674,12.045,145212,0
2010-10-19,11.852,12.208,11.791,11.922,212358,0
2010-10-20,11.976,12.116,11.821,11.89,309182,0
2010-10-21,11.976,12.091,11.612,11.697,220023,0
2010-10-22,11.767,12.006,11.633,11.959,201522,0
2010-10-25,11.992,12.108,11.767,11.797,167592,0
2010-10-26,11.805,12.1,11.805,12.052,188119,0
2010-10-27,11.922,12.176,11.791,12.131,161460,0
2010-10-28,12.293,12.37,11.821,11.945,364546,0
2010-10-29,11.983,12.231,11.903,12.108,213190,0
2010-11-01,12.176,12.246,11.813,11.852,251457,0
2010-11-02,12.045,12.37,11.883,12.348,225670,0
2010-11-03,12.356,12.37,12.061,12.316,163210,0
2010-11-04,12.454,12.539,12.331,12.454,208181,0
2010-11-05,12.438,12.532,12.27,12.339,146528,0
2010-11-08,12.293,12.43,12.238,12.37,122581,0
2010-11-09,12.199,12.323,12.013,12.123,158271,0
2010-11-10,12.116,12.348,11.826,12.308,150732,0
2010-11-11,12.192,12.401,12.068,12.356,81824,0
2010-11-12,12.27,12.392,12.029,12.061,102894,0
2010-11-15,12.176,12.277,11.959,11.976,121014,0
2010-11-16,11.906,12.068,11.805,11.826,169868,0
2010-11-17,11.898,11.976,11.744,11.821,103368,0
2010-11-18,11.959,12.1,11.906,12.02,163246,0
2010-11-19,12.029,12.154,11.835,12.154,235398,0
2010-11-22,12.108,12.37,12.108,12.339,103496,0
2010-11-23,12.208,12.408,12.184,12.27,153046,0
2010-11-24,12.401,12.562,12.299,12.562,117093,0
2010-11-26,12.546,12.663,12.445,12.445,74149,0
2010-11-29,12.37,12.546,12.131,12.488,78478,0
2010-11-30,12.321,12.453,12.129,12.369,164069,0
2010-12-01,12.603,12.663,12.229,12.284,156380,0
2010-12-02,12.27,12.363,12.184,12.238,111367,0
2010-12-03,12.184,12.331,12.176,12.293,158263,0
2010-12-06,12.246,12.454,12.192,12.43,134182,0
2010-12-07,12.562,12.603,12.379,12.518,164076,0
2010-12-08,12.554,12.578,12.339,12.348,110636,0
2010-12-09,12.408,12.415,12.036,12.184,328912,0
2010-12-10,12.123,12.421,11.93,12.323,123154,0
2010-12-13,12.363,12.37,12.192,12.254,102854,0
2010-12-14,12.331,12.331,12.162,12.214,115632,0
2010-12-15,11.992,12.254,11.914,11.914,121503,0
2010-12-16,11.959,11.984,11.796,11.921,131713,0
2010-12-17,11.937,12.146,11.86,12.146,230193,0
2010-12-20,12.146,12.214,11.712,11.959,152298,0
2010-12-21,11.93,12.036,11.791,11.914,118015,0
2010-12-22,11.937,11.976,11.791,11.791,93469,0
2010-12-23,11.784,11.906,11.784,11.835,59616,0
2010-12-27,11.821,11.984,11.791,11.967,99444,0
2010-12-28,11.984,11.984,11.767,11.776,57136,0
2010-12-29,11.83,11.926,11.77,11.864,66269,0
2010-12-30,11.879,12.025,11.787,11.787,98347,0
2010-12-31,11.767,11.947,11.743,11.822,187869,0
2011-01-03,11.898,11.922,11.606,11.666,181925,0
2011-01-04,11.712,11.751,11.496,11.682,189620,0
2011-01-05,11.626,11.767,11.626,11.736,117221,0
2011-01-06,11.776,11.776,11.504,11.543,288460,0
2011-01-07,11.558,11.649,11.343,11.551,179676,0
2011-01-10,11.511,11.658,11.326,11.606,145849,0
2011-01-11,11.697,11.791,11.606,11.674,94852,0
2011-01-12,11.791,12.299,11.791,12.17,381371,0
2011-01-13,12.214,12.316,11.736,11.805,212039,0
2011-01-14,11.797,12.045,11.736,11.922,126622,0
2011-01-18,11.905,11.991,11.766,11.812,100906,0
2011-01-19,11.851,11.889,11.589,11.665,162269,0
2011-01-20,11.597,11.72,11.45,11.504,166687,0
2011-01-21,11.551,11.674,11.488,11.567,140843,0
2011-01-24,11.59,11.736,11.519,11.536,117402,0
2011-01-25,11.543,11.705,11.442,11.658,116110,0
2011-01-26,11.649,11.984,11.606,11.93,149128,0
2011-01-27,11.93,12.029,11.76,11.952,102266,0
2011-01-28,11.984,11.992,11.474,11.482,157581,0
2011-01-31,11.588,11.792,11.436,11.531,230131,0
2011-02-01,11.62,11.805,11.558,11.72,172660,0
2011-02-02,11.712,11.813,11.642,11.76,89958,0
2011-02-03,11.735,12.108,11.604,11.914,147847,0
2011-02-04,11.89,11.992,11.736,11.937,49105,0
2011-02-07,11.984,12.176,11.984,12.075,106005,0
2011-02-08,12.084,12.162,11.875,12.138,156445,0
2011-02-09,12.108,12.154,11.992,12.075,99107,0
2011-02-10,12.075,12.146,11.826,11.967,125945,0
2011-02-11,11.984,12.091,11.898,12.075,52757,0
2011-02-14,12.052,12.146,12.013,12.123,114919,0
2011-02-15,12.045,12.154,11.945,11.976,135508,0
2011-02-16,12.029,12.199,12,12.192,84149,0
2011-02-18,12.208,12.255,12.131,12.184,109446,0
2011-02-22,11.992,12.176,11.843,12.061,119712,0
2011-02-23,12.068,12.214,11.791,12.108,228721,0
2011-02-24,12.116,13.173,12.052,13.144,417860,0
2011-02-25,13.199,13.68,13.183,13.542,444122,0
2011-02-28,13.529,13.963,13.396,13.963,331916,0
2011-03-01,13.997,14.138,13.814,13.834,230254,0
2011-03-02,13.806,13.958,13.79,13.834,282581,0
2011-03-03,13.914,14.161,13.851,14.154,270493,0
2011-03-04,14.184,14.526,14.067,14.518,185981,0
2011-03-07,14.533,14.774,14.362,14.58,210363,0
2011-03-08,14.564,15.278,14.564,15.138,245411,0
2011-03-09,15.121,15.385,14.882,15.347,249893,0
2011-03-10,15.161,15.425,14.969,15.225,256838,0
2011-03-11,15.115,15.216,14.918,15.107,212803,0
2011-03-14,14.969,15.446,14.85,15.394,292794,0
2011-03-15,15.192,16.208,14.96,16.083,462206,0
2011-03-16,16.059,16.527,15.518,15.789,603848,0
2011-03-17,15.889,15.889,15.473,15.632,210416,0
2011-03-18,15.797,16.262,15.665,16.262,252418,0
2011-03-21,16.362,16.728,16.354,16.41,183961,0
2011-03-22,16.455,16.533,16.291,16.472,149678,0
2011-03-23,16.423,16.943,16.415,16.843,246132,0
2011-03-24,16.903,16.95,16.728,16.897,157689,0
2011-03-25,16.959,17.2,16.943,17.082,282125,0
2011-03-28,17.082,17.438,17.066,17.255,175952,0
2011-03-29,17.207,17.461,17.082,17.362,105249,0
2011-03-30,17.476,17.724,17.371,17.724,150734,0
2011-03-31,17.701,17.803,17.598,17.803,150213,0
2011-04-01,17.828,18.007,17.741,17.897,230719,0
2011-04-04,17.922,17.973,17.774,17.866,496047,0
2011-04-05,17.772,17.904,17.591,17.826,277015,0
2011-04-06,17.849,17.981,17.703,17.797,175988,0
2011-04-07,17.709,17.826,17.266,17.591,321395,0
2011-04-08,17.679,17.679,17.424,17.447,179633,0
2011-04-11,17.409,17.571,17.338,17.526,215835,0
2011-04-12,17.367,17.413,16.487,16.495,328927,0
2011-04-13,16.54,16.867,16.487,16.781,181169,0
2011-04-14,16.687,16.781,16.354,16.44,193805,0
2011-04-15,16.385,16.431,16.129,16.291,239013,0
2011-04-18,16.161,16.175,15.727,15.989,264553,0
2011-04-19,15.972,16.239,15.874,15.957,117827,0
2011-04-20,16.145,16.27,15.957,16.216,145814,0
2011-04-21,16.224,16.278,16.059,16.216,93809,0
2011-04-25,16.183,16.278,16.074,16.231,109923,0
2011-04-26,16.16,16.277,16.153,16.238,203978,0
2011-04-27,15.981,16.743,14.782,16.711,588491,0
2011-04-28,16.65,18.216,16.65,18.177,416403,0
2011-04-29,18.243,18.645,18.236,18.431,156105,0
2011-05-02,18.541,18.547,17.934,17.943,149164,0
2011-05-03,17.88,18.306,17.848,18.089,230266,0
2011-05-04,18.128,18.246,17.648,17.966,166543,0
2011-05-05,17.772,17.972,17.351,17.406,169439,0
2011-05-06,17.568,17.78,17.219,17.428,117508,0
2011-05-09,17.384,17.715,17.358,17.42,143390,0
2011-05-10,17.443,17.715,17.443,17.7,163873,0
2011-05-11,17.616,17.616,16.937,16.97,164174,0
2011-05-12,16.914,17.302,16.753,17.259,145289,0
2011-05-13,17.17,17.25,16.877,16.994,106628,0
2011-05-16,16.861,16.978,16.423,16.44,172637,0
2011-05-17,16.298,16.744,16.245,16.554,152021,0
2011-05-18,16.54,16.68,16.487,16.603,110261,0
2011-05-19,16.688,16.845,16.253,16.455,111325,0
2011-05-20,16.353,16.487,16.112,16.277,106105,0
2011-05-23,16.037,16.29,15.855,16.136,116201,0
2011-05-24,16.128,16.423,15.95,16.089,154527,0
2011-05-25,16.051,16.487,16.037,16.346,103500,0
2011-05-26,16.245,16.877,16.245,16.836,164307,0
2011-05-27,16.906,16.97,16.368,16.431,88011,0
2011-05-31,16.56,17.142,16.539,17.142,222371,0
2011-06-01,17.108,17.108,16.285,16.394,192822,0
2011-06-02,16.385,16.534,16.112,16.44,65483,0
2011-06-03,16.166,16.199,15.707,15.723,137003,0
2011-06-06,15.654,16.073,15.615,15.855,182116,0
2011-06-07,15.987,16.207,15.74,15.755,65858,0
2011-06-08,15.747,15.904,15.583,15.598,121814,0
2011-06-09,15.632,15.77,15.406,15.414,111152,0
2011-06-10,15.367,15.375,14.745,14.826,233408,0
2011-06-13,14.835,15.169,14.811,15.024,114906,0
2011-06-14,15.14,15.256,14.979,15.024,103677,0
2011-06-15,14.851,15.038,14.525,14.611,176265,0
2011-06-16,14.628,15.152,14.518,15.096,108034,0
2011-06-17,15.178,15.194,14.806,14.884,196008,0
2011-06-20,14.884,15.178,14.884,14.994,103075,0
2011-06-21,15.06,15.178,14.962,15.163,133401,0
2011-06-22,15.053,15.326,15.038,15.14,85657,0
2011-06-23,14.979,15.935,14.867,15.88,154308,0
2011-06-24,15.889,16.081,15.553,15.996,603042,0
2011-06-27,15.935,16.385,15.935,16.245,136513,0
2011-06-28,16.253,16.721,16.037,16.721,185397,0
2011-06-29,16.836,17.033,16.57,16.97,147017,0
2011-06-30,17.071,17.269,16.945,17.087,122134,0
2011-07-01,17.148,17.318,16.897,17.234,133390,0
2011-07-05,17.266,17.804,17.053,17.766,121742,0
2011-07-06,17.797,18.352,17.609,17.874,190629,0
2011-07-07,17.992,18.43,17.724,18.376,132587,0
2011-07-08,18.174,18.383,17.883,18.188,145517,0
2011-07-11,17.925,18.176,17.763,17.92,117751,0
2011-07-12,17.866,18.297,17.866,17.969,117845,0
2011-07-13,18.136,18.44,18.005,18.277,139016,0
2011-07-14,18.33,18.355,17.819,17.933,150035,0
2011-07-15,18.081,18.2,17.84,17.957,166650,0
2011-07-18,17.84,18.045,17.498,17.709,158395,0
2011-07-19,17.732,18.069,17.732,18.026,179058,0
2011-07-20,18.073,18.144,17.826,18.045,105530,0
2011-07-21,18.089,18.37,17.989,18.191,136838,0
2011-07-22,18.213,18.541,18.085,18.494,114940,0
2011-07-25,18.232,18.899,18.128,18.805,149505,0
2011-07-26,18.877,19.541,18.76,19.205,308623,0
2011-07-27,19.078,19.078,17.677,18.738,215602,0
2011-07-28,19.464,23.809,19.244,21.708,1120822,0
2011-07-29,21.427,21.45,20.807,21.27,452300,0
2011-08-01,21.732,21.92,21.094,21.599,264166,0
2011-08-02,21.514,21.716,21.372,21.421,435839,0
2011-08-03,21.319,21.748,21.051,21.64,325504,0
2011-08-04,21.224,21.774,21.154,21.154,363935,0
2011-08-05,21.421,21.576,20.058,20.529,332836,0
2011-08-08,20.137,21.06,19.253,19.27,464892,0
2011-08-09,19.66,20.557,18.68,20.505,672292,0
2011-08-10,20.286,21.428,20.286,20.747,457605,0
2011-08-11,21.091,22.627,20.764,22.015,491411,0
2011-08-12,22.015,22.635,21.688,22.18,262694,0
2011-08-15,22.553,22.78,22.257,22.562,189272,0
2011-08-16,22.413,22.813,21.913,22.47,229733,0
2011-08-17,22.656,22.86,22.343,22.751,298270,0
2011-08-18,22.069,22.696,21.428,22.219,340978,0
2011-08-19,21.843,23.479,21.554,23.088,540065,0
2011-08-22,23.791,24.262,22.202,22.289,652289,0
2011-08-23,22.487,24.065,22.39,24.003,518565,0
2011-08-24,24.003,24.708,23.594,24.33,346152,0
2011-08-25,24.504,24.816,23.949,24.435,357429,0
2011-08-26,24.465,25.734,24.337,25.481,527323,0
2011-08-29,26.028,26.704,25.945,26.695,479509,0
2011-08-30,26.704,28.118,26.537,27.805,747108,0
2011-08-31,28.17,28.839,25.042,26.039,1367539,0
2011-09-01,25.741,25.741,24.386,24.901,1287695,0
2011-09-02,24.272,24.83,23.831,24.414,572585,0
2011-09-06,23.744,24.576,23.586,24.41,502185,0
2011-09-07,24.881,25.144,24.465,24.675,485263,0
2011-09-08,24.606,24.824,24.033,24.293,365628,0
2011-09-09,24.12,24.576,23.594,23.957,357592,0
2011-09-12,23.586,23.72,22.007,22.718,527848,0
2011-09-13,22.537,24.55,22.462,24.386,648634,0
2011-09-14,24.848,25.107,23.926,24.77,419429,0
2011-09-15,24.894,24.989,23.844,23.942,362332,0
2011-09-16,24.05,24.699,24.05,24.495,368725,0
2011-09-19,24.059,24.495,23.72,24.175,254379,0
2011-09-20,24.346,24.622,23.284,23.314,282520,0
2011-09-21,23.351,24.872,23.211,23.918,441750,0
2011-09-22,23.204,23.769,22.504,22.643,410612,0
2011-09-23,22.462,24.128,22.421,24.01,391595,0
2011-09-26,24.262,24.675,23.565,24.638,359355,0
2011-09-27,25.159,25.474,24.308,24.558,374153,0
2011-09-28,24.63,24.77,22.703,22.744,414091,0
2011-09-29,23.009,23.244,19.916,21.17,848050,0
2011-09-30,20.676,21.228,20.325,20.333,295868,0
2011-10-03,20.322,21.098,19.27,19.277,484664,0
2011-10-04,18.963,21.224,18.674,21.185,631940,0
2011-10-05,21.294,21.672,20.775,21.245,321977,0
2011-10-06,21.245,22.393,21.206,22.338,299529,0
2011-10-07,22.537,22.537,21.091,21.224,266461,0
2011-10-10,21.656,22.576,21.656,22.47,246000,0
2011-10-11,22.274,22.86,22.219,22.602,207291,0
2011-10-12,22.788,23.439,22.78,23.172,205258,0
2011-10-13,23.054,23.479,22.805,23.314,172175,0
2011-10-14,23.471,23.479,22.523,22.97,393999,0
2011-10-17,22.829,23.002,22.478,22.672,236931,0
2011-10-18,22.727,23.335,22.102,22.995,285583,0
2011-10-19,23.018,23.463,22.496,22.672,226487,0
2011-10-20,22.651,23.032,22.069,22.86,168970,0
2011-10-21,23.202,23.292,22.158,22.346,284333,0
2011-10-24,22.462,22.929,22.351,22.893,300739,0
2011-10-25,22.668,23.119,22.095,22.874,221347,0
2011-10-26,23.178,23.518,22.421,23.284,184018,0
2011-10-27,23.869,24.715,23.769,24.541,345348,0
2011-10-28,24.35,24.83,23.676,23.81,260314,0
2011-10-31,23.596,24.339,23.48,23.731,205210,0
2011-11-01,23.07,23.408,22.291,22.408,308357,0
2011-11-02,22.844,23.91,22.627,23.86,278966,0
2011-11-03,25.033,25.491,23.927,25.419,438914,0
2011-11-04,25.388,25.764,24.966,25.287,209319,0
2011-11-07,25.341,25.78,24.58,25.468,162597,0
2011-11-08,25.751,26.52,25.176,25.507,302603,0
2011-11-09,24.885,25.688,24.627,24.649,182696,0
2011-11-10,25.01,25.411,24.414,25.026,172704,0
2011-11-11,25.287,25.796,25.151,25.333,209855,0
2011-11-14,25.309,25.561,24.871,25.216,284671,0
2011-11-15,25.026,25.697,24.516,25.419,285475,0
2011-11-16,25.232,25.796,24.83,24.94,263771,0
2011-11-17,25.004,25.544,24.696,24.966,196936,0
2011-11-18,25.067,25.075,24.5,24.996,156483,0
2011-11-21,24.491,24.846,24.288,24.491,302458,0
2011-11-22,24.663,25.247,24.414,24.814,245053,0
2011-11-23,24.672,24.885,24.249,24.303,236631,0
2011-11-25,24.114,24.249,22.883,22.899,108287,0
2011-11-28,23.676,24.752,23.587,24.729,224556,0
2011-11-29,24.729,24.752,24.225,24.381,237502,0
2011-11-30,25.202,25.497,24.914,25.282,329114,0
2011-12-01,25.042,25.735,23.853,23.911,310042,0
2011-12-02,24.123,24.39,23.125,23.54,330085,0
2011-12-05,23.878,25.004,23.838,24.839,310628,0
2011-12-06,24.988,25.348,24.279,25.042,239770,0
2011-12-07,25.092,25.639,24.572,25.561,213424,0
2011-12-08,25.364,25.468,25.114,25.158,280489,0
2011-12-09,25.287,27.23,25.158,27.048,371377,0
2011-12-12,26.551,26.976,26.136,26.936,311920,0
2011-12-13,27.133,27.463,26.01,26.017,247139,0
2011-12-14,25.608,25.835,24.806,25.294,268273,0
2011-12-15,25.631,26.12,25.381,25.647,156205,0
2011-12-16,25.901,26.464,25.552,25.6,289282,0
2011-12-19,25.885,25.977,24.53,24.649,162857,0
2011-12-20,25.199,25.984,25.106,25.954,222140,0
2011-12-21,25.941,27.102,25.507,26.968,261266,0
2011-12-22,27.117,27.267,26.205,26.284,118940,0
2011-12-23,26.331,27.117,26.277,26.936,131749,0
2011-12-27,26.945,27.048,26.528,26.991,120294,0
2011-12-28,26.945,27,26.113,26.197,145612,0
2011-12-29,26.41,26.801,26.12,26.623,116012,0
2011-12-30,26.571,26.766,26.288,26.296,95312,0
2012-01-03,26.913,27.149,26.685,26.836,186345,0
2012-01-04,26.685,26.827,26.136,26.331,191700,0
2012-01-05,26.23,28.061,26.039,27.966,267596,0
2012-01-06,27.974,28.289,27.754,27.974,182526,0
2012-01-09,28.186,28.769,27.898,28.525,230531,0
2012-01-10,28.901,29.074,27.369,27.769,312880,0
2012-01-11,27.784,28.385,27.709,28.186,173086,0
2012-01-12,28.345,28.367,27.84,28.195,125284,0
2012-01-13,28.218,30.852,28.218,30.401,631915,0
2012-01-17,30.622,31.356,30.622,31.185,386851,0
2012-01-18,31.196,31.354,31.03,31.078,282587,0
2012-01-19,31.282,31.331,30.417,30.583,193595,0
2012-01-20,30.661,30.766,30.198,30.401,163922,0
2012-01-23,30.417,30.536,28.681,28.761,364383,0
2012-01-24,28.774,30.365,28.617,30.277,217120,0
2012-01-25,30.206,31.324,29.987,31.134,275969,0
2012-01-26,31.441,31.441,30.458,30.757,178838,0
2012-01-27,30.623,31.434,30.522,31.241,142703,0
2012-01-30,31.517,31.637,30.899,31.12,235921,0
2012-01-31,31.384,31.638,30.825,31.17,251856,0
2012-02-01,31.379,31.645,31.07,31.37,296337,0
2012-02-02,31.338,33.407,31.299,32.698,556304,0
2012-02-03,33.051,33.846,33.051,33.696,390089,0
2012-02-06,33.696,34.875,33.579,33.829,356744,0
2012-02-07,33.835,34.113,33.732,33.861,221829,0
2012-02-08,33.835,33.939,32.658,33.219,330426,0
2012-02-09,33.19,33.466,32.791,33.338,232764,0
2012-02-10,33.161,33.256,32.748,32.857,277606,0
2012-02-13,33.17,34.734,33.17,34.168,331356,0
2012-02-14,34.168,34.373,33.8,34.066,285121,0
2012-02-15,34.381,34.726,34.201,34.445,311952,0
2012-02-16,34.569,34.695,34.286,34.529,245806,0
2012-02-17,34.762,35.052,34.278,34.429,300675,0
2012-02-21,34.61,36.362,34.601,35.968,597929,0
2012-02-22,36.688,36.688,33.266,33.766,753727,0
2012-02-23,35.732,35.819,31.834,33.24,944848,0
2012-02-24,33.663,35.027,33.086,34.302,448404,0
2012-02-27,34.072,34.601,33.376,34.168,278942,0
2012-02-28,34.192,34.452,33.412,33.773,363511,0
2012-02-29,33.895,33.93,32.766,32.839,382665,0
2012-03-01,33.142,33.355,32.33,32.96,379489,0
2012-03-02,32.791,33.694,32.563,33.608,595614,0
2012-03-05,33.513,33.663,32.858,33.275,295652,0
2012-03-06,32.8,33.15,32.8,32.876,301955,0
2012-03-07,32.85,33.33,32.732,33.135,169132,0
2012-03-08,33.299,34.366,33.182,34.208,311622,0
2012-03-09,34.366,34.588,33.678,33.869,412253,0
2012-03-12,34.019,34.483,33.45,33.835,276370,0
2012-03-13,33.971,34.026,33.593,33.813,326039,0
2012-03-14,33.559,34.035,33.26,33.718,273081,0
2012-03-15,33.835,34.628,33.749,34.621,375743,0
2012-03-16,34.737,35.149,33.907,33.924,413816,0
2012-03-19,33.971,34.84,33.773,34.438,270271,0
2012-03-20,34.192,34.208,33.544,33.703,335424,0
2012-03-21,33.877,33.907,33.211,33.416,240236,0
2012-03-22,36.5,38.11,35.636,37.866,1572947,0
2012-03-23,38.442,38.442,36.594,37.977,544059,0
2012-03-26,38.481,40.069,38.481,39.588,651739,0
2012-03-27,39.77,39.77,38.513,38.633,608364,0
2012-03-28,38.67,38.75,37.486,38.039,428136,0
2012-03-29,37.779,38.356,37.091,38.198,413314,0
2012-03-30,38.581,39.175,38.083,38.789,450248,0
2012-04-02,39.13,40.679,38.988,40.372,712905,0
2012-04-03,40.684,42.101,40.448,40.69,876847,0
2012-04-04,40.483,40.976,40.118,40.843,502991,0
2012-04-05,40.63,40.825,39.911,40.213,304564,0
2012-04-09,40.11,40.117,38.828,39.753,498035,0
2012-04-10,39.738,39.738,36.475,37.28,1108540,0
2012-04-11,37.66,39.169,37.464,39.116,638573,0
2012-04-12,39.73,40.861,39.563,40.22,632881,0
2012-04-13,39.896,39.896,39.107,39.305,549000,0
2012-04-16,39.746,40.363,38.642,39.255,554891,0
2012-04-17,39.544,40.262,38.854,39.513,497528,0
2012-04-18,39.431,40.963,38.917,40.656,590767,0
2012-04-19,40.837,41.911,40.069,40.698,614409,0
2012-04-20,41.208,42.275,41.208,42.217,847157,0
2012-04-23,41.878,42.463,41.088,42.21,850161,0
2012-04-24,42.384,43.127,41.705,42.07,741268,0
2012-04-25,42.51,43.271,42.195,43.134,588936,0
2012-04-26,43.316,44.459,43.134,43.157,938653,0
2012-04-27,43.675,43.786,42.663,43.562,885760,0
2012-04-30,44.407,45.584,43.987,45.088,1239230,0
2012-05-01,45.606,46.153,42.901,43.562,1475125,0
2012-05-02,45.972,45.972,43.866,45.466,1998056,0
2012-05-03,45.628,45.779,42.051,43.213,1644598,0
2012-05-04,43.037,43.132,41.232,42.075,802118,0
2012-05-07,41.319,41.995,40.293,41.144,853374,0
2012-05-08,40.596,40.596,37.079,37.66,2205468,0
2012-05-09,37.111,38.264,36.89,37.047,1214709,0
2012-05-10,38.145,39.648,37.406,38.932,1300315,0
2012-05-11,38.79,40.366,38.536,39.656,859722,0
2012-05-14,39.443,39.443,36.992,37.309,913876,0
2012-05-15,37.231,38.378,36.928,37.023,635308,0
2012-05-16,37.127,37.135,34.581,35.416,1569784,0
2012-05-17,35.304,35.465,32.364,33.413,1311491,0
2012-05-18,33.461,34.693,32.901,33.803,863119,0
2012-05-21,33.006,33.006,30.898,31.813,2878444,0
2012-05-22,31.989,33.198,31.677,31.942,1833944,0
2012-05-23,31.821,32.01,30.747,31.838,726474,0
2012-05-24,32.617,32.766,31.876,32.513,893237,0
2012-05-25,32.617,32.782,32.332,32.483,1042644,0
2012-05-29,32.83,33.603,31.83,32.364,581353,0
2012-05-30,32.065,32.259,31.328,31.605,666969,0
2012-05-31,31.562,31.818,30.124,31.001,766810,0
2012-06-01,30.316,30.556,29.529,29.935,703829,0
2012-06-04,29.912,30.262,28.496,30.213,1219274,0
2012-06-05,30.045,30.501,29.289,29.489,1406584,0
2012-06-06,29.888,30.119,28.805,28.933,996025,0
2012-06-07,29.323,29.521,27.469,27.794,1612270,0
2012-06-08,27.74,29.633,27.224,29.513,1079419,0
2012-06-11,29.807,29.832,28.415,28.772,789036,0
2012-06-12,28.781,29.172,28.24,29.084,831257,0
2012-06-13,28.863,29.084,28.04,28.313,699985,0
2012-06-14,28.202,29.092,28.185,28.543,509675,0
2012-06-15,28.638,28.638,27.994,28.455,478910,0
2012-06-18,28.169,29.187,27.875,28.742,611069,0
2012-06-19,28.759,30.135,28.638,29.46,661036,0
2012-06-20,29.538,31.018,29.435,30.62,737129,0
2012-06-21,30.817,31.122,29.759,31.114,1472250,0
2012-06-22,31.432,31.804,30.254,30.572,979520,0
2012-06-25,30.427,30.427,29.513,29.538,438842,0
2012-06-26,29.505,29.977,29.272,29.496,460905,0
2012-06-27,29.401,29.888,28.87,29.789,499697,0
2012-06-28,29.513,29.904,29.052,29.752,441083,0
2012-06-29,31.054,33.006,31.022,31.939,1104075,0
2012-07-02,32.017,32.856,31.208,32.01,741038,0
2012-07-03,32.024,32.691,31.857,32.379,279852,0
2012-07-05,32.443,33.293,32.266,32.651,530697,0
2012-07-06,32.399,32.729,31.982,32.483,287866,0
2012-07-09,32.593,32.64,32.179,32.386,355410,0
2012-07-10,32.626,33.69,32.467,32.934,860218,0
2012-07-11,33.103,33.452,32.695,33.094,492134,0
2012-07-12,33.02,33.191,31.129,32.713,764754,0
2012-07-13,32.742,34.529,32.717,34.433,723686,0
2012-07-16,34.367,35.18,33.93,34.788,580377,0
2012-07-17,34.754,35.227,33.367,33.502,1281175,0
2012-07-18,33.414,33.968,33.119,33.495,396224,0
2012-07-19,33.714,34.048,33.427,33.93,266366,0
2012-07-20,33.592,34.185,33.135,33.871,455028,0
2012-07-23,33.165,35.751,32.934,35.187,688308,0
2012-07-24,35.403,35.75,34.442,34.698,622954,0
2012-07-25,35.074,35.526,34.247,34.812,345291,0
2012-07-26,35.48,36.403,35.287,36.299,561544,0
2012-07-27,36.881,38.106,36.527,37.722,818224,0
2012-07-30,37.939,39.37,37.796,39.148,955052,0
2012-07-31,39.526,40.472,38.191,39.317,1447343,0
2012-08-01,39.432,39.535,37.842,39.077,1041723,0
2012-08-02,38.854,38.854,33.565,36.641,3174178,0
2012-08-03,37.505,38.059,35.999,36.197,881935,0
2012-08-06,36.165,36.278,34.578,35.1,981768,0
2012-08-07,35.403,35.908,35.04,35.547,782330,0
2012-08-08,35.403,36.197,35.381,35.709,635478,0
2012-08-09,35.709,38.028,35.709,36.855,798528,0
2012-08-10,36.743,38.244,36.703,38.066,616692,0
2012-08-13,37.905,38.647,37.706,38.292,541141,0
2012-08-14,38.348,39.253,38.204,38.572,590946,0
2012-08-15,37.064,37.459,35.75,36.415,1957244,0
2012-08-16,36.101,36.285,35.139,35.965,670096,0
2012-08-17,35.758,36.285,35.701,36.222,479635,0
2012-08-20,36.101,36.215,35.298,35.53,490131,0
2012-08-21,35.523,35.901,34.649,35.34,947851,0
2012-08-22,34.971,35.643,34.689,34.964,884491,0
2012-08-23,35.032,35.032,34.143,34.578,795199,0
2012-08-24,34.345,35.41,34.336,35.381,533098,0
2012-08-27,35.659,36.101,35.34,35.604,470264,0
2012-08-28,35.547,36.061,35.266,35.78,315984,0
2012-08-29,36.061,36.504,35.258,35.597,400885,0
2012-08-30,35.388,35.523,34.947,35.058,254701,0
2012-08-31,35.234,35.581,34.529,34.738,598070,0
2012-09-04,34.497,35.058,34.208,34.898,443419,0
2012-09-05,35.188,37.667,35.058,36.881,921155,0
2012-09-06,37.095,37.796,36.983,37.48,494928,0
2012-09-07,39.398,39.464,37.545,37.577,651721,0
2012-09-10,38.115,38.773,37.33,38.507,514600,0
2012-09-11,38.507,38.655,37.426,38.164,475139,0
2012-09-12,38.164,38.492,37.618,38.46,241901,0
2012-09-13,38.226,39.077,37.963,38.5,446912,0
2012-09-14,38.789,39.672,38.716,39.085,323968,0
2012-09-17,39.398,40.569,39.231,40.569,443000,0
2012-09-18,40.594,41.741,40.594,41.139,601975,0
2012-09-19,41.124,41.346,39.632,39.984,503355,0
2012-09-20,39.929,40.08,39.175,39.968,262693,0
2012-09-21,40.199,40.199,39.213,39.286,391248,0
2012-09-24,39.038,39.358,38.051,38.397,505174,0
2012-09-25,38.34,39.213,38.028,38.298,378349,0
2012-09-26,38.126,39.124,38.126,38.561,310876,0
2012-09-27,38.911,39.752,38.167,39.654,290174,0
2012-09-28,39.591,39.961,39.269,39.704,308783,0
2012-10-01,40.113,40.113,39.311,39.432,333083,0
2012-10-02,39.477,39.914,38.79,39.024,551034,0
2012-10-03,38.62,38.674,37.081,38.109,705149,0
2012-10-04,38.1,38.23,36.434,37.221,671804,0
2012-10-05,37.241,37.384,35.381,35.821,625609,0
2012-10-08,35.635,36.864,35.395,36.262,423006,0
2012-10-09,36.262,36.399,35.349,35.668,331020,0
2012-10-10,35.604,36.101,35.604,35.868,248259,0
2012-10-11,36.101,36.59,35.469,35.765,255328,0
2012-10-12,35.709,36.141,35.364,35.982,249443,0
2012-10-15,35.973,36.634,35.628,36.582,297583,0
2012-10-16,36.807,37.787,36.496,37.754,363998,0
2012-10-17,37.922,38.63,37.529,38.516,308867,0
2012-10-18,38.647,38.846,37.948,38.605,255058,0
2012-10-19,38.362,38.416,36.889,37.373,526420,0
2012-10-22,37.377,37.706,37.08,37.488,317655,0
2012-10-23,37.113,37.442,36.905,37.384,233478,0
2012-10-24,37.418,37.731,36.309,36.59,167950,0
2012-10-25,36.992,37.698,35.853,36.566,515093,0
2012-10-26,36.668,37.266,35.916,37.187,278566,0
2012-10-31,37.304,37.889,36.527,37.889,338420,0
2012-11-01,37.922,37.922,34.552,35.538,1453290,0
2012-11-02,35.699,37.364,35.361,36.241,481011,0
2012-11-05,36.259,36.337,35.301,35.31,479627,0
2012-11-06,35.428,36.262,35.428,36.118,493897,0
2012-11-07,38.416,39.203,37.017,38.579,1607883,0
2012-11-08,39.535,42.602,39.332,40.408,1956857,0
2012-11-09,41.265,41.329,38.432,39.905,780299,0
2012-11-12,40.308,41.872,40.165,41.329,604994,0
2012-11-13,41.71,41.931,40.44,41.111,458449,0
2012-11-14,41.055,41.329,39.905,40.4,559817,0
2012-11-15,40.229,40.229,38.74,39.3,516135,0
2012-11-16,39.243,39.565,38.553,38.92,302550,0
2012-11-19,39.438,40.246,39.291,39.51,764639,0
2012-11-20,41.186,42.527,40.862,41.688,1110890,0
2012-11-21,42.439,43.653,42.318,42.941,895619,0
2012-11-23,43.563,44.415,43.563,44.153,518103,0
2012-11-26,44.26,45.311,43.377,44.51,1027009,0
2012-11-27,44.907,46.289,44.526,46.113,938902,0
2012-11-28,46.8,48.095,45.546,47.294,1085794,0
2012-11-29,48.37,48.562,47.39,48.385,792536,0
2012-11-30,48.596,48.636,46.526,47.406,1162943,0
2012-12-03,47.553,47.641,45.778,47.397,1026008,0
2012-12-04,47.479,48.441,46.766,47.681,1100797,0
2012-12-05,47.899,47.995,45.694,46.007,1178896,0
2012-12-06,46.147,46.895,45.779,46.814,648941,0
2012-12-07,47.445,47.471,44.371,45.063,862515,0
2012-12-10,44.695,44.869,41.855,42.574,1109759,0
2012-12-11,42.837,43.002,41.329,42.689,1105100,0
2012-12-12,42.751,43.029,42.181,42.531,517603,0
2012-12-13,42.443,42.512,41.707,41.814,532077,0
2012-12-14,41.611,41.805,39.85,39.92,1070572,0
2012-12-17,40.649,40.797,38.221,38.544,2230946,0
2012-12-18,37.336,37.581,35.038,35.567,3445197,0
2012-12-19,36.293,38.833,36.233,38.221,2312603,0
2012-12-20,39.185,39.623,37.537,38.352,1366602,0
2012-12-21,37.756,38.727,37.676,38.186,856239,0
2012-12-24,38.186,39.334,38.186,38.833,413717,0
2012-12-26,38.71,39.087,36.829,37.565,798347,0
2012-12-27,38.019,38.412,37.223,37.904,399660,0
2012-12-28,37.801,38.702,37.46,38.421,442548,0
2012-12-31,38.334,39.99,38.228,39.771,706269,0
2013-01-02,40.892,41.392,39.28,40.19,843878,0
2013-01-03,39.929,42.4,39.902,41.471,1011682,0
2013-01-04,42.356,42.356,41.346,41.461,596527,0
2013-01-07,42.093,42.093,40.734,41.471,344215,0
2013-01-08,41.337,43.057,41.173,42.865,782148,0
2013-01-09,42.994,43.317,42.049,42.521,580693,0
2013-01-10,42.4,42.4,40.753,41.742,1260895,0
2013-01-11,41.655,42.021,41.182,41.619,671386,0
2013-01-14,41.655,42.189,41.259,42.021,393541,0
2013-01-15,41.611,42.662,41.471,42.039,464009,0
2013-01-16,41.814,44.455,41.768,44.133,1220137,0
2013-01-17,45.554,46.463,44.51,46.043,921603,0
2013-01-18,46.191,46.535,44.678,45.972,535173,0
2013-01-22,46.2,46.411,45.413,46.034,440380,0
2013-01-23,45.928,45.946,44.291,45.149,951926,0
2013-01-24,45.017,45.036,43.863,44.221,530132,0
2013-01-25,44.15,45.114,44.15,44.86,259968,0
2013-01-28,45.082,45.394,44.781,45.229,453831,0
2013-01-29,45.114,45.554,44.781,45.535,387600,0
2013-01-30,45.361,45.704,44.678,44.755,480628,0
2013-01-31,44.678,45.054,44.072,44.473,509043,0
2013-02-01,44.501,45.263,44.239,45.036,389914,0
2013-02-04,45.072,45.554,44.755,45.28,401288,0
2013-02-05,45.525,47.445,45.114,47.235,819406,0
2013-02-06,47.235,48.005,47.235,47.988,518733,0
2013-02-07,47.988,48.147,47.333,48.076,417036,0
2013-02-08,48.137,48.881,47.979,48.515,377088,0
2013-02-11,48.784,49.207,45.114,47.033,920316,0
2013-02-12,46.692,47.742,45.114,47.22,728443,0
2013-02-13,47.242,48.268,45.972,47.883,500723,0
2013-02-14,47.7,48.147,47.129,47.815,401755,0
2013-02-15,48.05,48.05,46.657,46.953,441089,0
2013-02-19,46.953,47.524,46.895,47.418,894899,0
2013-02-20,47.577,47.638,45.769,45.844,434607,0
2013-02-21,45.639,45.903,44.019,45.246,814858,0
2013-02-22,45.894,47.333,45.613,47.016,469042,0
2013-02-25,47.287,47.786,46.444,46.518,388119,0
2013-02-26,46.603,46.886,45.779,46.542,457110,0
2013-02-27,47.242,48.084,46.666,46.877,705125,0
2013-02-28,48.023,48.313,44.352,47.841,1324280,0
2013-03-01,47.638,49.837,47.22,49.135,913586,0
2013-03-04,49.118,51.229,48.452,50.406,1136611,0
2013-03-05,50.677,51.246,49.714,49.855,1096162,0
2013-03-06,49.786,50.459,48.968,49.786,658567,0
2013-03-07,49.946,51.12,48.596,50.405,792615,0
2013-03-08,51.084,51.084,49.504,49.805,731717,0
2013-03-11,49.424,50.008,48.745,49.48,801381,0
2013-03-12,49.231,49.937,48.834,49.841,780384,0
2013-03-13,49.841,49.937,49.053,49.246,672236,0
2013-03-14,49.275,49.909,47.204,47.906,666372,0
2013-03-15,47.653,48.446,46.497,47.969,802937,0
2013-03-18,47.857,48.259,47.204,47.831,333058,0
2013-03-19,47.978,48.278,46.056,46.813,529522,0
2013-03-20,47.034,47.873,46.92,47.572,310638,0
2013-03-21,47.582,47.857,46.769,46.858,222402,0
2013-03-22,46.991,47.307,45.524,46.423,402173,0
2013-03-25,46.656,47.025,45.041,45.447,469204,0
2013-03-26,45.374,46.276,45.11,45.993,391998,0
2013-03-27,45.808,46.401,45.126,45.21,364493,0
2013-03-28,45.261,45.729,44.52,44.758,483886,0
2013-04-01,44.555,44.67,43.417,43.734,677220,0
2013-04-02,43.743,44.045,42.506,42.729,510870,0
2013-04-03,42.799,42.957,41.36,41.625,558930,0
2013-04-04,41.459,42.854,41.341,42.747,406312,0
2013-04-05,42.526,43.355,42.261,43.223,318494,0
2013-04-08,42.871,43.16,42.676,42.887,320009,0
2013-04-09,42.809,43.018,42.404,42.455,268208,0
2013-04-10,42.616,44.635,42.394,44.464,371222,0
2013-04-11,44.361,46.074,44.3,44.9,464545,0
2013-04-12,44.721,45.553,44.026,44.263,200958,0
2013-04-15,44.035,44.21,41.979,42.27,342893,0
2013-04-16,43.076,43.611,41.835,42.854,391609,0
2013-04-17,43.037,43.037,42.138,42.404,229474,0
2013-04-18,43.16,43.187,41.591,41.786,362572,0
2013-04-19,41.89,42.552,41.555,42.506,371390,0
2013-04-22,42.526,42.957,41.715,42.419,421021,0
2013-04-23,42.526,42.905,41.731,42.154,400969,0
2013-04-24,41.96,42.332,41.273,41.952,380983,0
2013-04-25,42.216,43.673,41.909,43.355,372247,0
2013-04-26,43.417,44.263,43.242,43.276,381000,0
2013-04-29,43.558,44.997,43.558,44.969,832163,0
2013-04-30,45.939,46.524,42.729,45.235,1355785,0
2013-05-01,45.285,45.411,43.454,43.779,520712,0
2013-05-02,43.884,44.625,43.788,44.273,283080,0
2013-05-03,44.643,45.101,43.84,45.058,621664,0
2013-05-06,45.086,45.155,44.352,44.766,267180,0
2013-05-07,44.643,45.534,44.309,45.497,298660,0
2013-05-08,45.41,45.723,44.982,45.116,252713,0
2013-05-09,44.982,45.419,44.732,44.913,373555,0
2013-05-10,45.009,45.179,44.75,44.875,140054,0
2013-05-13,44.626,45.098,44.538,44.972,175746,0
2013-05-14,45.073,46.239,45.009,46.096,365309,0
2013-05-15,45.866,46.969,45.83,46.46,473188,0
2013-05-16,46.319,46.576,45.132,45.391,462612,0
2013-05-17,45.391,46.753,45.054,46.256,487519,0
2013-05-20,46.096,46.524,45.857,46.071,303950,0
2013-05-21,46.141,46.408,45.926,46.221,428216,0
2013-05-22,46.184,46.432,44.538,44.913,344683,0
2013-05-23,44.057,45.516,43.656,45.446,485700,0
2013-05-24,45.391,45.564,44.6,45.473,165686,0
2013-05-28,45.874,46.541,44.885,44.956,448460,0
2013-05-29,44.591,44.948,43.914,44.322,349173,0
2013-05-30,44.387,45.428,44.349,44.956,337454,0
2013-05-31,44.612,45.425,44.612,44.783,213439,0
2013-06-03,44.866,45.605,44.111,45.446,675544,0
2013-06-04,45.436,46.202,44.287,45.188,605030,0
2013-06-05,45.046,45.046,42.846,43.201,574055,0
2013-06-06,43.103,43.343,42.328,42.657,489245,0
2013-06-07,42.889,43.201,42.657,42.748,288464,0
2013-06-10,42.8,42.846,42.23,42.319,331960,0
2013-06-11,42.185,42.391,41.553,41.766,318247,0
2013-06-12,41.953,42.132,40.414,40.752,371051,0
2013-06-13,40.703,41.57,39.87,41.393,364941,0
2013-06-14,41.864,42.194,41.117,41.766,327784,0
2013-06-17,42.014,42.624,41.804,42.542,372167,0
2013-06-18,42.587,43.744,42.177,43.646,299986,0
2013-06-19,43.557,43.897,43.29,43.602,223296,0
2013-06-20,43.004,43.627,42.649,43.05,279475,0
2013-06-21,43.238,43.726,42.71,42.96,307205,0
2013-06-24,42.577,42.855,42.293,42.31,423081,0
2013-06-25,42.631,43.879,42.418,43.851,293928,0
2013-06-26,44.093,44.331,42.504,42.596,332664,0
2013-06-27,42.739,43.46,42.615,43.078,190416,0
2013-06-28,43.078,43.52,42.755,42.79,240421,0
2013-07-01,43.201,43.548,42.826,43.04,225677,0
2013-07-02,43.165,43.504,41.874,42.071,375788,0
2013-07-03,42.097,42.302,41.589,42.071,193919,0
2013-07-05,42.488,43.165,41.794,42.7,324654,0
2013-07-08,42.781,43.183,42.676,42.996,236055,0
2013-07-09,43.112,44.538,42.996,44.51,355507,0
2013-07-10,44.501,44.875,43.955,44.824,223168,0
2013-07-11,45.16,45.242,44.714,45.063,346094,0
2013-07-12,45.009,45.573,44.732,44.991,452673,0
2013-07-15,45.063,45.303,44.314,44.34,378197,0
2013-07-16,44.306,44.314,43.316,43.914,365169,0
2013-07-17,43.974,44.322,43.557,43.611,318152,0
2013-07-18,43.744,44.084,43.619,43.851,214908,0
2013-07-19,43.683,43.851,43.566,43.709,240012,0
2013-07-22,43.735,43.887,43.333,43.379,237990,0
2013-07-23,43.512,43.683,42.951,43.031,161324,0
2013-07-24,43.112,43.46,42.907,43.442,230231,0
2013-07-25,43.274,44.093,42.826,44.039,193692,0
2013-07-26,43.771,44.439,43.701,43.939,172602,0
2013-07-29,43.897,44.253,43.219,43.469,177640,0
2013-07-30,43.512,44.084,43.343,43.939,202604,0
2013-07-31,44.187,45.428,43.771,45.312,453274,0
2013-08-01,48.056,49.35,46.872,46.933,1020400,0
2013-08-02,47.039,48.188,46.933,48.038,433148,0
2013-08-05,48.101,49.773,48.048,49.266,707273,0
2013-08-06,49.435,49.756,48.689,49.133,424431,0
2013-08-07,49.169,49.34,48.571,49.025,296610,0
2013-08-08,49.321,50.37,49.196,49.943,335229,0
2013-08-09,49.952,50.667,49.773,50.21,319155,0
2013-08-12,50.283,50.549,50.06,50.192,428151,0
2013-08-13,50.327,50.327,49.213,49.552,345739,0
2013-08-14,49.534,50.012,49.227,49.579,259416,0
2013-08-15,49.244,49.244,47.479,47.901,485079,0
2013-08-16,47.651,48.029,46.766,46.975,278977,0
2013-08-19,46.868,47.109,45.064,45.064,382601,0
2013-08-20,45.064,46.876,45.064,46.507,406541,0
2013-08-21,46.65,46.868,45.603,45.868,254622,0
2013-08-22,46.245,46.696,45.92,46.45,149746,0
2013-08-23,46.541,46.775,45.92,46.55,151679,0
2013-08-26,46.731,47.172,46.344,46.604,281594,0
2013-08-27,46.45,47.317,46.12,47.154,456107,0
2013-08-28,48.172,48.408,47.119,47.544,564606,0
2013-08-29,47.515,48.111,47.37,47.901,420345,0
2013-08-30,48.001,48.308,47.083,47.201,457786,0
2013-09-03,48.082,48.218,46.507,46.928,361865,0
2013-09-04,47.144,47.379,46.775,47.201,647074,0
2013-09-05,47.336,49.589,47.046,49.579,899893,0
2013-09-06,49.347,49.524,48.102,48.696,640041,0
2013-09-09,48.958,49.272,48.092,49.157,258965,0
2013-09-10,49.318,50.435,49.291,50.417,525021,0
2013-09-11,50.346,52.994,50.173,52.842,655685,0
2013-09-12,53.669,53.842,51.129,52.608,672530,0
2013-09-13,52.409,54.068,52.219,53.6,620252,0
2013-09-16,54.86,54.86,51.823,53.067,591058,0
2013-09-17,53.264,54.617,52.85,53.987,430644,0
2013-09-18,54.356,55.879,54.085,55.797,361427,0
2013-09-19,55.879,56.257,53.416,54.779,409058,0
2013-09-20,55.104,56.14,55.078,55.869,450131,0
2013-09-23,56.238,57.852,55.943,57.339,447816,0
2013-09-24,58.538,58.538,56.582,57.996,335148,0
2013-09-25,57.79,59.241,57.482,58.204,268448,0
2013-09-26,58.756,59.351,55.392,56.276,593689,0
2013-09-27,55.879,57.861,55.5,57.286,442677,0
2013-09-30,56.283,57.205,55.897,56.446,287898,0
2013-10-01,56.276,57.176,56.086,57.042,322137,0
2013-10-02,56.988,57.898,56.069,57.771,292446,0
2013-10-03,59.295,59.575,57.861,58.627,508388,0
2013-10-04,58.827,59.241,57.986,58.646,357771,0
2013-10-07,58.592,59.169,58.042,58.482,274015,0
2013-10-08,59.42,59.484,57.412,57.545,275788,0
2013-10-09,57.593,59.791,57.593,58.979,516265,0
2013-10-10,59.484,60.297,58.916,59.978,295088,0
2013-10-11,59.594,59.926,58.17,58.556,472065,0
2013-10-14,58.275,58.404,56.401,57.726,404987,0
2013-10-15,57.878,58.708,56.97,57.907,280636,0
2013-10-16,57.907,59.224,57.907,58.672,317811,0
2013-10-17,58.979,61.268,58.69,60.142,807056,0
2013-10-18,61.062,61.276,60.17,60.898,393303,0
2013-10-21,61.286,63.378,60.998,61.647,548610,0
2013-10-22,61.998,62.72,61.35,61.917,335566,0
2013-10-23,61.882,62.313,60.656,61.131,332759,0
2013-10-24,60.268,60.376,56.69,57.412,906210,0
2013-10-25,57.637,58.113,56.238,56.655,621060,0
2013-10-28,56.853,57.51,56.339,56.69,196814,0
2013-10-29,56.913,58.35,56.734,58.321,210465,0
2013-10-30,58.791,59.033,57.781,57.836,235175,0
2013-10-31,58.619,59.122,57.827,58.953,252870,0
2013-11-01,59.286,61.791,59.159,61.403,566862,0
2013-11-04,61.818,64.073,61.511,63.764,556614,0
2013-11-05,63.64,64.703,62.205,64.028,427403,0
2013-11-06,65.784,66.453,61.647,66.198,634667,0
2013-11-07,66.947,66.947,64.18,64.927,338700,0
2013-11-08,64.864,65.335,62.702,64.695,295312,0
2013-11-11,64.703,66.841,64.468,66.027,286398,0
2013-11-12,66.115,66.875,64.892,66.532,181735,0
2013-11-13,66.541,68.013,66.315,67.149,360212,0
2013-11-14,67.324,67.595,66.776,67.231,124720,0
2013-11-15,67.832,69.602,67.231,67.45,391994,0
2013-11-18,68.404,68.814,66.759,67.059,240589,0
2013-11-19,67.222,68.354,67.213,68.296,167821,0
2013-11-20,68.354,70.383,67.904,70.248,199480,0
2013-11-21,70.402,72.928,68.629,71.473,313660,0
2013-11-22,71.826,72.538,69.539,69.828,232401,0
2013-11-25,71.748,71.765,69.949,70.765,162876,0
2013-11-26,70.629,70.711,68.785,70.475,352713,0
2013-11-27,70.856,71.538,69.104,70.001,311672,0
2013-11-29,70.528,71.13,69.575,69.884,107747,0
2013-12-02,69.884,70.856,68.364,68.873,231340,0
2013-12-03,68.45,69.257,65.46,66.269,871484,0
2013-12-04,65.768,66.912,64.878,65.397,372060,0
2013-12-05,64.816,66.586,64.722,66.024,209463,0
2013-12-06,66.541,67.013,65.123,65.199,175607,0
2013-12-09,64.85,67.005,64.85,66.505,408763,0
2013-12-10,66.358,66.559,63.817,65.689,463498,0
2013-12-11,66.25,66.541,63.827,64.171,389790,0
2013-12-12,63.778,65.298,63.681,64.587,250302,0
2013-12-13,64.742,65.199,63.698,64.603,229083,0
2013-12-16,64.595,66.288,64.58,66.088,439443,0
2013-12-17,66.242,67.022,65.796,65.858,233563,0
2013-12-18,65.943,66.307,64.297,66.205,252870,0
2013-12-19,65.943,66.043,64.914,65.423,174717,0
2013-12-20,65.669,66.722,65.35,66.215,502092,0
2013-12-23,66.776,67.186,65.933,66.912,227156,0
2013-12-24,67.149,67.523,66.722,67.059,166403,0
2013-12-26,67.131,67.222,66.215,66.868,154678,0
2013-12-27,66.895,67.131,65.542,66.113,179764,0
2013-12-30,66.088,66.113,63.698,65.589,332727,0
2013-12-31,66.113,66.767,65.632,66.394,616695,0
2014-01-02,66.432,67.222,65.826,66.995,411490,0
2014-01-03,66.96,67.468,66.515,66.986,470218,0
2014-01-06,67.022,68.814,67.013,67.241,350614,0
2014-01-07,68.814,69.602,67.641,69.511,558114,0
2014-01-08,70.286,72.009,69.793,71.748,732904,0
2014-01-09,72.49,72.873,71.329,72.7,452551,0
2014-01-10,73.009,74.036,72.928,73.172,416457,0
2014-01-13,74.245,76.451,73.672,74.925,665831,0
2014-01-14,74.943,76.479,74.943,76.133,791357,0
2014-01-15,76.308,77.313,75.662,76.497,494564,0
2014-01-16,76.616,78.059,76.317,77.161,362863,0
2014-01-17,76.98,77.215,70.873,72.982,1186895,0
2014-01-21,73.354,73.408,69.086,70.557,883156,0
2014-01-22,70.856,71.799,69.575,71.31,305887,0
2014-01-23,70.982,71.255,69.221,70.901,301890,0
2014-01-24,70.439,70.511,66.805,67.088,546232,0
2014-01-27,66.95,68.345,65.876,66.85,370913,0
2014-01-28,66.843,68.54,66.843,68.296,262545,0
2014-01-29,68.139,68.941,66.868,67.049,381644,0
2014-01-30,67.194,69.575,67.079,68.857,283166,0
2014-01-31,68.178,69.602,68.031,69.192,311776,0
2014-02-03,69.123,69.439,64.742,65.595,475885,0
2014-02-04,66.278,67.404,65.843,66.113,436502,0
2014-02-05,65.679,66.151,61.326,64.387,840305,0
2014-02-06,64.397,66.088,64.28,64.951,280200,0
2014-02-07,65.13,67.43,65.13,67.186,336150,0
2014-02-10,67.586,68.756,67.139,67.884,361242,0
2014-02-11,68.084,68.404,66.785,67.404,318526,0
2014-02-12,67.45,67.931,66.498,66.903,148868,0
2014-02-13,66.488,66.586,63.225,66.094,691814,0
2014-02-14,66.094,67.558,65.623,66.716,309118,0
2014-02-18,66.843,67.287,65.659,66.188,450198,0
2014-02-19,66.141,66.151,64.397,64.497,518128,0
2014-02-20,64.497,64.56,62.8,63.59,721954,0
2014-02-21,63.599,64.37,61.581,62.064,989741,0
2014-02-24,61.909,63.397,61.399,61.399,663294,0
2014-02-25,61.309,62.282,60.464,62.106,733447,0
2014-02-26,57.231,58.139,54.513,57.221,2319707,0
2014-02-27,56.901,59.019,56.321,58.593,687251,0
2014-02-28,58.774,59.61,57.566,57.902,331835,0
2014-03-03,57.42,58.022,56.893,57.775,417560,0
2014-03-04,58.045,58.81,57.165,57.656,676878,0
2014-03-05,58.691,60.617,58.456,59.446,858749,0
2014-03-06,59.619,59.763,58.283,58.758,383360,0
2014-03-07,59.001,59.737,58.373,58.52,294897,0
2014-03-10,58.548,59.191,58.229,58.429,271413,0
2014-03-11,58.701,58.82,57.057,57.137,404048,0
2014-03-12,57.128,57.515,55.801,57.268,280388,0
2014-03-13,57.515,57.515,55.949,56.69,291881,0
2014-03-14,56.268,57.385,56.048,56.946,179373,0
2014-03-17,57.278,57.938,56.323,56.599,274146,0
2014-03-18,56.608,57.698,56.608,57.304,328896,0
2014-03-19,57.579,57.928,57.085,57.708,207604,0
2014-03-20,57.708,58.128,57.432,58.03,199041,0
2014-03-21,58.185,58.35,57.239,57.818,419792,0
2014-03-24,57.818,58.237,57.351,57.909,346182,0
2014-03-25,58.185,58.513,56.974,57.165,218517,0
2014-03-26,57.505,57.505,55.893,56.47,344982,0
2014-03-27,56.352,57.515,55.939,56.516,246314,0
2014-03-28,56.599,57.258,54.299,54.876,584873,0
2014-03-31,55.096,55.397,53.493,54.794,773472,0
2014-04-01,55.149,58.448,55.149,57.938,509040,0
2014-04-02,57.837,58.321,57.003,57.945,247596,0
2014-04-03,57.781,58.733,57.351,57.89,337185,0
2014-04-04,58.221,58.422,57.432,58.03,257545,0
2014-04-07,57.844,58.422,57.147,57.753,382485,0
2014-04-08,57.616,60.373,57.222,59.577,520404,0
2014-04-09,59.959,60.108,57.422,57.828,394328,0
2014-04-10,57.607,57.625,56.195,56.381,446202,0
2014-04-11,55.424,57.268,55.249,55.92,368504,0
2014-04-14,56.214,57.486,55.893,56.726,213866,0
2014-04-15,56.974,57.688,55.939,57.415,298509,0
2014-04-16,57.818,59.181,57.376,59.036,452897,0
2014-04-17,59.026,59.19,57.341,57.405,267095,0
2014-04-21,57.515,58.039,56.993,57.771,192717,0
2014-04-22,57.708,58.157,56.884,57.753,202758,0
2014-04-23,57.725,58.623,57.579,57.733,223835,0
2014-04-24,58.03,58.157,56.68,56.765,206037,0
2014-04-25,56.628,57.341,56.259,56.333,230662,0
2014-04-28,56.956,58.65,56.542,58.623,372447,0
2014-04-29,58.906,60.007,58.504,59.511,333551,0
2014-04-30,59.467,59.467,57.938,58.964,236450,0
2014-05-01,59.074,61.849,58.806,61.132,619927,0
2014-05-02,60.996,62.625,60.913,62.113,577064,0
2014-05-05,61.941,62.251,59.292,60.429,778131,0
2014-05-06,61.389,61.728,58.405,58.422,690148,0
2014-05-07,59.009,60.885,58.44,60.758,369100,0
2014-05-08,60.748,61.975,60.539,61.408,354408,0
2014-05-09,61.218,61.941,60.833,61.767,251521,0
2014-05-12,61.849,63.316,61.849,62.528,448643,0
2014-05-13,62.711,63.396,61.346,61.629,373239,0
2014-05-14,61.778,62.081,60.291,60.354,350636,0
2014-05-15,60.235,60.743,58.973,60.106,331406,0
2014-05-16,59.966,60.761,59.221,60.327,230965,0
2014-05-19,60.354,60.677,58.795,58.859,459913,0
2014-05-20,58.804,59.581,56.775,56.958,512878,0
2014-05-21,56.968,58.021,56.165,57.789,374074,0
2014-05-22,57.78,58.426,57.381,57.522,157857,0
2014-05-23,57.531,58.13,56.58,57.946,218179,0
2014-05-27,58.379,58.518,56.379,56.83,286305,0
2014-05-28,56.691,57.114,55.906,56.202,330300,0
2014-05-29,56.432,56.727,55.654,56.533,208006,0
2014-05-30,56.506,56.525,55.425,55.953,276214,0
2014-06-02,55.953,56.331,54.669,54.734,431324,0
2014-06-03,54.78,55.934,54.78,55.473,548514,0
2014-06-04,55.337,56.275,55.011,55.645,246256,0
2014-06-05,55.786,56.237,54.9,56.035,239152,0
2014-06-06,56.071,56.302,55.223,56.044,236591,0
2014-06-09,56.054,56.986,56.054,56.59,369599,0
2014-06-10,56.404,57.337,56.359,56.929,177572,0
2014-06-11,56.644,57.131,56.533,57.051,134435,0
2014-06-12,57.07,57.429,56.691,56.919,194491,0
2014-06-13,56.91,57.217,55.518,55.723,192112,0
2014-06-16,55.585,56.395,55.585,56.016,168840,0
2014-06-17,55.852,56.91,55.733,55.852,175221,0
2014-06-18,55.749,56.727,55.749,56.718,234037,0
2014-06-19,56.968,57.123,56.146,56.57,179750,0
2014-06-20,54.955,56.212,54.955,55.664,470828,0
2014-06-23,55.804,55.814,54.688,54.818,296726,0
2014-06-24,55.011,55.147,53.266,54.088,439143,0
2014-06-25,53.737,54.456,53.451,54.069,158679,0
2014-06-26,53.987,54.365,53.368,54.115,178139,0
2014-06-27,53.958,54.853,53.93,54.3,196899,0
2014-06-30,54.163,54.724,53.543,54.466,220578,0
2014-07-01,54.531,55.924,54.531,54.882,269964,0
2014-07-02,54.734,55.249,54.346,55.029,188731,0
2014-07-03,55.122,55.823,55.094,55.288,115884,0
2014-07-07,55.177,55.379,54.346,54.412,280516,0
2014-07-08,54.18,55.067,53.911,54.125,322523,0
2014-07-09,54.135,54.531,53.69,53.958,151412,0
2014-07-10,53.323,53.968,52.714,53.592,234726,0
2014-07-11,53.533,53.718,53.172,53.533,146279,0
2014-07-14,53.829,54.772,53.699,54.511,182841,0
2014-07-15,54.365,54.484,53.442,53.653,195217,0
2014-07-16,53.784,54.125,53.332,53.533,224406,0
2014-07-17,53.506,53.858,53.182,53.451,206024,0
2014-07-18,53.376,54.032,53.163,53.802,353241,0
2014-07-21,53.728,54.245,53.394,54.032,168050,0
2014-07-22,54.163,54.456,53.617,53.757,286388,0
2014-07-23,53.894,54.81,53.497,53.626,254374,0
2014-07-24,53.671,54.171,53.163,53.653,207332,0
2014-07-25,53.412,53.894,53.182,53.635,157067,0
2014-07-28,53.506,53.671,53.145,53.182,172490,0
2014-07-29,53.137,53.497,52.353,53.211,325214,0
2014-07-30,49.786,50.497,47.303,47.753,2202821,0
2014-07-31,47.433,47.626,45.469,46.115,1167899,0
2014-08-01,46.364,46.417,44.645,45.874,669635,0
2014-08-04,46.068,47.065,46.068,46.443,294735,0
2014-08-05,46.443,47.01,46.28,46.511,199021,0
2014-08-06,46.195,46.786,45.883,46.723,254177,0
2014-08-07,46.871,47.526,46.685,46.881,197745,0
2014-08-08,46.822,47.536,46.739,47.065,178659,0
2014-08-11,47.496,47.72,46.934,46.952,267798,0
2014-08-12,46.881,47.285,46.668,46.768,162088,0
2014-08-13,47.15,47.261,46.748,47.226,230132,0
2014-08-14,47.243,47.719,47.243,47.364,179151,0
2014-08-15,47.763,47.763,46.629,46.843,247122,0
2014-08-18,46.983,47.217,46.48,46.657,454378,0
2014-08-19,46.704,47.485,46.676,47.178,249515,0
2014-08-20,47.058,47.16,46.406,46.973,239689,0
2014-08-21,46.983,47.217,46.421,47.075,309494,0
2014-08-22,47.058,47.903,46.823,47.308,253800,0
2014-08-25,47.298,48.343,46.953,46.993,277905,0
2014-08-26,47.271,47.634,46.649,47.523,354957,0
2014-08-27,45.63,46.052,45.316,45.867,1374233,0
2014-08-28,45.717,45.996,45.399,45.858,667965,0
2014-08-29,45.858,47.42,45.689,46.944,779338,0
2014-09-02,47.226,47.624,46.908,47.579,571509,0
2014-09-03,47.727,49.599,47.727,48.865,921147,0
2014-09-04,49.116,49.351,48.511,48.807,577564,0
2014-09-05,48.725,48.957,48.045,48.38,288786,0
2014-09-08,48.212,48.335,47.075,47.198,248161,0
2014-09-09,47.02,47.261,46.431,46.527,305429,0
2014-09-10,46.431,47.476,45.689,47.411,522855,0
2014-09-11,47.198,48.977,47.038,47.753,378011,0
2014-09-12,47.832,48.138,47.048,47.719,236231,0
2014-09-15,47.579,48.362,46.406,47.672,390091,0
2014-09-16,47.467,47.989,46.378,46.61,457791,0
2014-09-17,46.723,46.882,45.483,45.492,448038,0
2014-09-18,45.708,46.109,45.177,45.586,664295,0
2014-09-19,45.875,46.303,44.718,45.036,734343,0
2014-09-22,44.98,45.539,43.35,43.527,534864,0
2014-09-23,43.555,43.714,42.616,42.923,397102,0
2014-09-24,43.033,45.25,43.033,45.055,585417,0
2014-09-25,45.12,45.12,43.946,44.077,236907,0
2014-09-26,44.395,45.353,44.347,44.999,284640,0
2014-09-29,45.11,46.36,45.075,46.209,411401,0
2014-09-30,46.563,46.563,45.092,45.345,466738,0
2014-10-01,45.215,46.052,43.564,44.142,518339,0
2014-10-02,44.142,44.609,41.991,43.436,547246,0
2014-10-03,43.854,44.971,43.473,44.702,188385,0
2014-10-06,45.055,46.256,44.794,45.316,311155,0
2014-10-07,45.186,45.38,44.077,44.161,262116,0
2014-10-08,44.106,44.486,43.303,44.18,255518,0
2014-10-09,44.002,46.275,43.75,45.446,346387,0
2014-10-10,45.186,45.418,42.634,42.643,476026,0
2014-10-13,42.643,43.501,42.28,42.763,229628,0
2014-10-14,42.839,44.934,42.839,44.869,283223,0
2014-10-15,44.58,45.63,43.545,45.316,301126,0
2014-10-16,44.804,46.519,44.702,46.119,306220,0
2014-10-17,46.519,46.519,45.127,45.335,229037,0
2014-10-20,45.335,48.343,44.925,48.193,549611,0
2014-10-21,48.296,48.807,47.494,47.644,223502,0
2014-10-22,47.672,47.989,46.908,47.459,167327,0
2014-10-23,47.753,47.979,47.308,47.523,211169,0
2014-10-24,47.494,48.248,47.449,47.922,258339,0
2014-10-27,47.922,48.335,46.322,46.322,278184,0
2014-10-28,46.553,46.553,44.337,44.626,554926,0
2014-10-29,44.728,45.539,43.769,43.891,324030,0
2014-10-30,39.347,41.675,39.253,39.55,1200943,0
2014-10-31,39.579,40.102,38.061,38.815,898796,0
2014-11-03,38.65,38.787,36.319,36.413,733835,0
2014-11-04,36.142,36.319,34.821,35.526,843297,0
2014-11-05,35.677,36.161,34.457,35.222,441018,0
2014-11-06,35.146,35.733,34.457,34.848,336792,0
2014-11-07,34.755,35.053,34.268,34.548,305993,0
2014-11-10,34.464,34.933,34.381,34.848,213956,0
2014-11-11,34.689,35.296,34.446,34.801,269482,0
2014-11-12,34.464,35.015,34.446,34.792,165291,0
2014-11-13,34.792,35.306,34.597,34.708,287229,0
2014-11-14,34.717,35.511,34.717,35.277,252307,0
2014-11-17,35.157,35.437,34.513,35.372,313802,0
2014-11-18,35.196,36.626,35.063,35.848,425680,0
2014-11-19,36.054,36.792,35.529,36.726,705702,0
2014-11-20,36.465,36.858,35.904,36.53,223876,0
2014-11-21,36.84,36.868,35.137,35.866,439384,0
2014-11-24,35.69,36.644,35.539,36.262,277570,0
2014-11-25,36.455,36.548,35.747,36.091,402868,0
2014-11-26,36.054,36.661,35.933,36.606,215935,0
2014-11-28,36.708,36.708,35.484,35.606,143409,0
2014-12-01,35.539,35.66,34.886,35.177,395257,0
2014-12-02,35.147,35.382,34.185,34.493,622418,0
2014-12-03,34.297,34.952,34.297,34.886,270676,0
2014-12-04,34.886,35.503,33.765,34.166,372974,0
2014-12-05,34.166,35.99,34.119,35.96,346278,0
2014-12-08,35.801,35.96,34.727,34.933,467890,0
2014-12-09,34.587,35.355,33.979,34.755,313081,0
2014-12-10,34.513,34.848,33.465,33.567,298225,0
2014-12-11,33.446,33.876,32.512,32.668,394928,0
2014-12-12,32.634,33.121,31.408,32.249,751335,0
2014-12-15,32.445,32.858,31.801,31.885,450457,0
2014-12-16,31.865,32.809,31.587,31.894,294174,0
2014-12-17,31.847,32.809,31.726,32.397,663737,0
2014-12-18,32.698,32.809,32.259,32.718,625354,0
2014-12-19,32.485,33.007,32.363,32.576,851419,0
2014-12-22,32.658,33.456,32.596,32.97,414985,0
2014-12-23,33.268,34.166,32.848,33.286,326346,0
2014-12-24,33.165,33.634,32.96,33.165,242619,0
2014-12-26,33.204,33.577,32.576,32.634,226277,0
2014-12-29,32.576,32.894,32.146,32.267,327451,0
2014-12-30,32.249,33.175,32.044,32.118,307917,0
2014-12-31,32.11,32.95,32.11,32.371,372519,0
2015-01-02,32.605,32.848,31.679,32.625,355983,0
2015-01-05,32.596,32.931,32.024,32.727,344949,0
2015-01-06,33.033,33.923,32.781,33.417,435688,0
2015-01-07,33.829,36.269,33.651,35.811,628376,0
2015-01-08,35.866,35.98,34.811,35.399,630583,0
2015-01-09,35.399,35.782,34.858,35.493,246560,0
2015-01-12,35.569,36.427,35.418,35.756,274386,0
2015-01-13,36.036,36.334,34.914,35.335,361789,0
2015-01-14,35.137,35.382,34.952,35.111,285197,0
2015-01-15,35.157,35.335,33.651,34.288,438325,0
2015-01-16,34.166,35.128,34.156,35.025,412521,0
2015-01-20,36.363,37.335,36.242,36.801,812673,0
2015-01-21,36.801,37.233,36.513,36.941,572462,0
2015-01-22,36.95,37.1,36.538,36.878,301079,0
2015-01-23,36.83,36.83,35.99,36.184,324280,0
2015-01-26,36.175,37.157,36.036,36.736,221308,0
2015-01-27,36.465,37.224,36.175,37.082,229149,0
2015-01-28,37.39,38.942,37.249,38.626,612716,0
2015-01-29,38.85,39.728,38.035,38.924,352039,0
2015-01-30,38.895,39.148,37.204,37.764,426003,0
2015-02-02,37.857,38.215,37.493,37.991,311192,0
2015-02-03,38.215,39.399,38.185,39.353,229585,0
2015-02-04,39.259,39.588,38.811,38.952,293755,0
2015-02-05,39.112,40.194,38.85,40.007,165733,0
2015-02-06,40.13,40.13,38.895,39.102,207807,0
2015-02-09,39.102,39.784,38.539,38.756,204624,0
2015-02-10,38.952,38.952,38.11,38.512,129745,0
2015-02-11,38.316,38.84,38.072,38.645,117483,0
2015-02-12,38.598,40.271,38.345,40.185,185632,0
2015-02-13,40.073,40.831,39.99,40.756,199661,0
2015-02-17,40.717,40.774,40.045,40.374,183866,0
2015-02-18,40.204,41.28,40.204,40.645,192494,0
2015-02-19,40.512,40.831,39.943,40.335,136553,0
2015-02-20,40.166,40.41,39.681,39.876,249394,0
2015-02-23,39.876,41.017,39.278,41,293628,0
2015-02-24,40.934,41.391,39.933,40.467,252464,0
2015-02-25,40.549,43.478,40.261,43.008,1096753,0
2015-02-26,43.382,49.765,43.289,49.251,2329104,0
2015-02-27,49.151,50.057,47.364,48.569,812961,0
2015-03-02,48.412,49.534,47.534,49.505,468245,0
2015-03-03,49.261,49.358,48.056,49.261,389936,0
2015-03-04,49.372,51.393,48.646,51.075,662303,0
2015-03-05,51.028,52.469,51.028,51.591,361478,0
2015-03-06,51.151,52.095,50.721,51.582,327996,0
2015-03-09,51.582,52.095,50.037,50.338,271833,0
2015-03-10,49.963,50.028,47.477,48.879,350889,0
2015-03-11,48.822,49.086,48.222,48.729,177646,0
2015-03-12,48.956,50.108,48.767,49.451,174982,0
2015-03-13,49.393,50.014,48.776,49.029,154826,0
2015-03-16,49.046,49.648,48.045,48.241,279587,0
2015-03-17,48.091,48.578,47.565,48.045,239917,0
2015-03-18,47.839,48.654,47.472,48.101,177113,0
2015-03-19,47.867,48.045,47.004,47.539,230641,0
2015-03-20,47.744,48.364,47.369,47.369,322130,0
2015-03-23,47.303,47.303,46.018,46.619,400826,0
2015-03-24,46.619,47.36,46.469,47.143,202812,0
2015-03-25,47.163,47.303,46.094,46.114,166450,0
2015-03-26,45.907,46.439,45.073,46.394,167731,0
2015-03-27,46.3,47.811,46.3,47.106,161546,0
2015-03-30,47.172,47.771,46.282,46.337,129556,0
2015-03-31,46.076,47.781,45.692,46.544,229229,0
2015-04-01,46.329,47.509,45.739,46.404,174982,0
2015-04-02,46.319,46.946,46.196,46.459,129556,0
2015-04-06,46.42,46.995,45.952,46.3,100659,0
2015-04-07,46.157,46.216,45.155,45.316,160044,0
2015-04-08,45.267,45.493,44.8,45.214,306776,0
2015-04-09,45.39,45.484,44.566,44.949,120261,0
2015-04-10,44.855,45.267,44.556,44.81,121131,0
2015-04-13,44.649,45.39,44.649,45.118,146511,0
2015-04-14,45.214,46.177,44.434,45.943,194175,0
2015-04-15,47.36,50.971,47.36,50.191,782057,0
2015-04-16,50.191,51.41,49.667,50.894,240227,0
2015-04-17,50.605,51.093,50.173,51.073,192895,0
2015-04-20,51.204,51.581,50.782,51.373,135195,0
2015-04-21,51.523,51.552,50.041,50.22,122612,0
2015-04-22,50.361,50.782,49.282,50.333,103823,0
2015-04-23,51.533,52.818,51.26,52.716,371075,0
2015-04-24,52.716,53.032,51.975,52.687,148978,0
2015-04-27,52.902,53.802,51.898,52.188,148003,0
2015-04-28,51.956,52.584,51.645,52.265,101726,0
2015-04-29,51.814,52.864,50.933,52.415,174128,0
2015-04-30,51.992,52.294,51.083,51.402,196201,0
2015-05-01,51.439,51.889,50.764,51.449,149390,0
2015-05-04,51.439,55.115,51.112,54.919,684142,0
2015-05-05,51.204,53.633,49.798,51.327,943254,0
2015-05-06,52.067,52.367,50.061,51.992,335559,0
2015-05-07,52.049,52.612,51.468,52.294,197544,0
2015-05-08,52.941,52.978,51.759,52.303,146723,0
2015-05-11,52.275,52.932,52.029,52.471,135312,0
2015-05-12,52.134,52.808,51.319,52.386,176558,0
2015-05-13,51.774,52.999,51.774,52.009,196454,0
2015-05-14,52.132,52.736,51.585,52.152,178006,0
2015-05-15,52.226,52.66,51.567,52.528,97906,0
2015-05-18,52.274,52.877,51.452,52.66,169896,0
2015-05-19,52.726,52.867,51.716,52.142,112062,0
2015-05-20,52.244,52.386,51.66,52.226,131147,0
2015-05-21,52.113,53.16,51.99,52.67,95312,0
2015-05-22,52.66,52.99,51.802,52.293,100294,0
2015-05-26,51.953,52.196,50.679,50.774,102237,0
2015-05-27,50.963,51.302,50.188,50.792,205043,0
2015-05-28,50.632,50.632,48.906,49.764,226741,0
2015-05-29,49.764,50.877,49.434,50.689,193805,0
2015-06-01,50.782,50.963,49.443,50.584,137161,0
2015-06-02,50.529,51.745,50.529,51.462,122227,0
2015-06-03,51.481,52.849,51.481,52.49,133692,0
2015-06-04,52.274,52.538,50.792,51.161,150655,0
2015-06-05,50.915,52.226,50.34,52.122,118212,0
2015-06-08,52.084,52.631,51.895,52.103,154576,0
2015-06-09,51.982,52.367,50.746,50.877,119298,0
2015-06-10,51.18,52.462,51.18,51.66,145263,0
2015-06-11,51.821,52.302,50.934,51.312,107613,0
2015-06-12,51.01,52.453,51.01,52.057,86088,0
2015-06-15,51.679,52.925,51.595,52.244,139627,0
2015-06-16,52.103,53.482,52.103,53.385,155106,0
2015-06-17,53.367,53.792,52.773,53.227,128920,0
2015-06-18,53.244,54.641,53.026,54.387,147579,0
2015-06-19,54.226,54.255,53.217,54.055,171115,0
2015-06-22,54.122,54.226,52.981,53.716,149806,0
2015-06-23,53.508,54.367,53.188,53.678,221467,0
2015-06-24,53.499,54.187,53.385,53.688,96372,0
2015-06-25,53.848,53.848,52.963,53.556,85982,0
2015-06-26,53.716,54.367,53.312,53.904,167617,0
2015-06-29,53.272,53.982,52.886,53.026,105491,0
2015-06-30,53.367,54.641,53.15,54.187,141755,0
2015-07-01,54.461,55.463,54.083,54.793,200379,0
2015-07-02,54.734,54.989,53.113,53.65,118849,0
2015-07-06,53.188,54.046,52.925,53.64,79089,0
2015-07-07,53.603,53.802,53.008,53.716,117893,0
2015-07-08,53.413,54.416,52.981,53.858,174509,0
2015-07-09,54.236,54.245,53.253,53.282,110366,0
2015-07-10,53.726,54.226,53.236,54.169,100824,0
2015-07-13,54.451,55.423,54.318,55.169,120862,0
2015-07-14,55.084,55.537,54.696,55.084,99306,0
2015-07-15,55.159,55.395,54.622,54.829,88906,0
2015-07-16,54.98,55.375,54.584,55.225,83331,0
2015-07-17,55.341,55.717,54.837,55.215,125954,0
2015-07-20,54.934,55.717,54.744,55.537,145460,0
2015-07-21,55.63,55.63,53.838,54.046,96054,0
2015-07-22,53.811,53.811,52.518,53.482,170480,0
2015-07-23,53.413,53.64,52.453,53.331,123405,0
2015-07-24,53.678,54.934,52.763,53.745,194758,0
2015-07-27,53.707,54.142,53.546,53.972,157545,0
2015-07-28,54.037,55.801,53.678,55.331,302368,0
2015-07-29,55.885,56.461,51.876,54.924,356969,0
2015-07-30,54.924,57.405,54.488,56.734,358982,0
2015-07-31,56.791,57.338,55.62,56.613,285405,0
2015-08-03,56.574,57.121,53.848,54.037,194785,0
2015-08-04,54.083,56.309,53.517,56.178,156272,0
2015-08-05,56.377,59.339,55.963,59.187,308834,0
2015-08-06,59.158,62.356,58.707,62.301,751221,0
2015-08-07,61.998,61.998,58.952,59.554,261338,0
2015-08-10,59.658,60.584,59.084,59.959,200590,0
2015-08-11,59.404,60.111,58.972,59.349,138484,0
2015-08-12,58.75,59.822,57.224,59.443,153375,0
2015-08-13,59.49,60.429,58.827,59.737,91077,0
2015-08-14,59.404,60.135,58.759,59.745,83594,0
2015-08-17,59.374,60.713,58.862,60.439,112793,0
2015-08-18,60.164,60.164,58.797,58.97,80747,0
2015-08-19,58.891,59.186,58.182,58.571,70310,0
2015-08-20,58.067,58.797,57.716,58.075,136300,0
2015-08-21,57.175,58.571,55.627,57.866,207348,0
2015-08-24,55.213,56.862,52.507,53.732,231110,0
2015-08-25,54.823,55.05,52.024,52.48,236652,0
2015-08-26,53.561,55.354,53.009,54.898,163284,0
2015-08-27,55.02,55.752,54.328,55.02,166763,0
2015-08-28,55.154,58.97,55.154,58.522,281031,0
2015-08-31,58.427,59.841,58.219,59.66,298742,0
2015-09-01,58.095,59.226,57.744,58.323,201022,0
2015-09-02,58.712,59.167,57.802,59.015,96348,0
2015-09-03,59.109,59.679,58.275,58.75,104149,0
2015-09-04,58.075,58.807,57.479,57.716,73473,0
2015-09-08,58.285,59.812,58.182,59.651,101724,0
2015-09-09,59.812,59.963,58.483,58.532,137987,0
2015-09-10,58.342,60.249,58.342,59.073,92792,0
2015-09-11,58.663,59.196,58.02,58.891,58293,0
2015-09-14,58.474,58.73,57.839,58.095,102357,0
2015-09-15,58.075,59.082,57.802,58.94,91393,0
2015-09-16,58.9,60.334,58.882,59.822,154220,0
2015-09-17,59.689,60.229,59.073,59.271,117564,0
2015-09-18,58.551,59.119,55.257,55.636,312655,0
2015-09-21,55.874,55.874,55.126,55.381,284299,0
2015-09-22,54.84,55.554,54.063,55.504,157910,0
2015-09-23,55.828,56.302,55.04,55.174,82750,0
2015-09-24,54.746,56.748,54.529,56.654,139723,0
2015-09-25,56.918,57.649,56.311,56.635,87809,0
2015-09-28,56.379,57.383,55.99,56.035,183852,0
2015-09-29,56.065,56.882,55.627,56.407,121434,0
2015-09-30,56.758,57.317,55.126,55.676,167924,0
2015-10-01,55.799,56.34,53.826,54.509,160544,0
2015-10-02,53.864,54.168,52.963,53.551,245823,0
2015-10-05,53.627,55.608,53.363,54.955,323171,0
2015-10-06,54.955,55.903,54.937,55.573,205451,0
2015-10-07,55.762,56.843,54.652,55.08,233384,0
2015-10-08,55.08,56.473,54.642,55.923,179416,0
2015-10-09,56.104,57.175,55.828,56.908,139040,0
2015-10-12,57.051,58.236,56.947,57.47,129309,0
2015-10-13,57.289,57.326,54.785,55.307,158963,0
2015-10-14,55.297,56.008,54.785,55.22,111000,0
2015-10-15,55.23,56.122,54.328,56.055,97295,0
2015-10-16,56.245,57.214,55.524,55.837,118591,0
2015-10-19,55.725,55.953,54.338,55.676,101880,0
2015-10-20,55.627,56.805,55.41,56.654,169320,0
2015-10-21,56.758,56.825,55.267,55.337,185634,0
2015-10-22,55.459,56.492,54.585,54.84,183102,0
2015-10-23,55.07,56.407,53.864,54.308,163390,0
2015-10-26,54.367,55.41,54.035,54.101,121013,0
2015-10-27,54.053,54.746,53.191,53.344,144838,0
2015-10-28,53.495,55.601,53.495,55.601,140516,0
2015-10-29,55.297,55.618,54.225,54.917,163284,0
2015-10-30,54.823,55.656,53.713,54.017,196491,0
2015-11-02,53.969,54.205,52.251,52.84,267309,0
2015-11-03,52.782,54.3,52.375,53.467,202604,0
2015-11-04,53.477,53.664,49.927,51.739,458024,0
2015-11-05,49.833,49.833,45.628,46.617,1036211,0
2015-11-06,46.636,50.192,46.514,50.155,437675,0
2015-11-09,49.852,49.852,47.575,48.162,193171,0
2015-11-10,48.21,48.884,47.926,48.315,235704,0
2015-11-11,48.362,48.495,46.664,47.186,171401,0
2015-11-12,46.919,47.643,46.633,47.234,158792,0
2015-11-13,46.822,47.339,46.481,46.671,146731,0
2015-11-16,46.929,47.663,46.261,47.623,161624,0
2015-11-17,47.673,48.024,46.966,47.339,107505,0
2015-11-18,47.643,48.702,47.434,48.12,149039,0
2015-11-19,48.082,48.386,47.291,47.816,101107,0
2015-11-20,48.149,49.293,48.129,48.969,139913,0
2015-11-23,49.006,49.768,48.654,49.626,138026,0
2015-11-24,49.322,50.486,48.483,50.16,126336,0
2015-11-25,50.312,51.477,50.085,50.789,101737,0
2015-11-27,50.714,50.953,49.798,50.799,57056,0
2015-11-30,50.894,50.953,48.731,49.674,129007,0
2015-12-01,50.046,50.046,48.786,49.502,132123,0
2015-12-02,49.635,50.142,49.113,50.103,123746,0
2015-12-03,50.466,52.763,50.075,50.494,199169,0
2015-12-04,50.533,51.925,50.533,51.791,202530,0
2015-12-07,52.124,56.148,52.124,54.823,542353,0
2015-12-08,54.594,55.404,54.375,55.223,350963,0
2015-12-09,55.146,55.757,53.488,53.946,288639,0
2015-12-10,53.774,57.129,53.48,56.883,580214,0
2015-12-11,56.387,57.034,55.365,56.529,289898,0
2015-12-14,57.207,58.512,56.262,57.007,383309,0
2015-12-15,57.159,57.836,55.31,55.528,318426,0
2015-12-16,56.262,57.034,55.815,56.91,166659,0
2015-12-17,56.978,57.368,55.747,56.12,162255,0
2015-12-18,56.014,56.929,55.374,56.378,369398,0
2015-12-21,56.72,57.053,55.73,56.216,142956,0
2015-12-22,56.262,57.827,55.949,57.464,136913,0
2015-12-23,57.721,57.903,57.244,57.778,123657,0
2015-12-24,57.626,57.903,57.436,57.549,38758,0
2015-12-28,57.464,57.871,56.472,57.521,121645,0
2015-12-29,57.474,57.97,56.929,57.863,96971,0
2015-12-30,57.873,58.294,57.073,57.283,106878,0
2015-12-31,57.292,57.636,56.777,56.835,126404,0
2016-01-04,56.73,59.895,56.41,58.532,456725,0
2016-01-05,60.974,63.814,60.974,62.487,1452401,0
2016-01-06,62.192,62.27,59.829,60.276,517487,0
2016-01-07,59.399,60.638,57.588,57.721,436955,0
2016-01-08,58.037,58.809,55.32,55.518,470009,0
2016-01-11,55.587,55.909,52.401,53.392,564008,0
2016-01-12,54.117,54.326,52.936,54.108,430401,0
2016-01-13,54.432,54.432,49.064,49.475,376656,0
2016-01-14,49.579,51.009,48.157,49.912,316695,0
2016-01-15,48.424,51.047,47.31,50.779,549968,0
2016-01-19,51.228,51.266,49.722,50.322,308463,0
2016-01-20,49.484,52.134,48.406,51.467,356299,0
2016-01-21,51.486,53.039,50.962,52.049,397483,0
2016-01-22,52.697,53.812,52.23,53.506,233809,0
2016-01-25,53.506,54.938,53.049,53.821,357605,0
2016-01-26,53.994,55.004,52.945,54.805,238057,0
2016-01-27,54.707,54.86,52.154,52.629,211553,0
2016-01-28,53.277,54.232,52.725,53.784,136263,0
2016-01-29,53.821,56.12,53.698,56.11,295203,0
2016-02-01,55.949,56.671,54.574,56.387,180044,0
2016-02-02,56.005,57.578,55.747,57.474,283021,0
2016-02-03,57.941,57.984,55.996,57.521,237806,0
2016-02-04,57.387,58.599,56.919,58.522,289106,0
2016-02-05,58.522,60.067,58.166,59.076,453527,0
2016-02-08,58.483,60.84,57.33,60.811,292605,0
2016-02-09,60.601,61.698,58.932,59.6,355967,0
2016-02-10,60.067,62.155,59.615,59.924,234656,0
2016-02-11,59.095,60.801,58.409,59.657,224615,0
2016-02-12,59.99,60.944,58.502,60.867,253128,0
2016-02-16,62.26,62.927,61.496,62.566,318527,0
2016-02-17,62.927,63.747,61.077,61.268,539295,0
2016-02-18,61.276,63.661,61.068,63.393,398740,0
2016-02-19,62.842,63.623,62.336,62.631,193361,0
2016-02-22,62.775,63.348,61.058,61.945,306118,0
2016-02-23,62.041,63.165,61.583,62.202,377265,0
2016-02-24,61.534,62.393,61.192,61.231,465180,0
2016-02-25,62.584,66.741,61.751,65.986,802215,0
2016-02-26,66.026,66.777,65.846,66.655,348903,0
2016-02-29,66.768,67.771,66.736,67.035,390848,0
2016-03-01,67.504,68.648,67.123,68.505,344328,0
2016-03-02,68.618,69.009,67.16,67.933,385334,0
2016-03-03,68.152,69.125,66.909,68.858,460191,0
2016-03-04,69.201,71.277,68.963,69.972,522574,0
2016-03-07,70.22,70.441,68.876,69.897,295860,0
2016-03-08,69.658,71.575,69.619,70.66,338920,0
2016-03-09,70.841,72.757,70.333,72.478,374325,0
2016-03-10,72.806,73.097,69.692,70.401,330120,0
2016-03-11,70.813,71.059,69.72,70.631,350721,0
2016-03-14,70.601,72.145,70.477,71.522,308240,0
2016-03-15,71.206,71.215,69.453,69.969,219046,0
2016-03-16,69.931,71.934,69.886,71.791,218681,0
2016-03-17,71.799,73.333,71.541,72.91,321259,0
2016-03-18,73.189,74.808,72.709,72.854,381349,0
2016-03-21,72.815,73.333,71.991,72.729,232945,0
2016-03-22,72.374,73.764,71.713,73.103,333635,0
2016-03-23,72.576,73.917,72.384,73.074,176991,0
2016-03-24,72.566,72.719,66.267,66.818,881224,0
2016-03-28,67.287,68.725,65.61,66.579,524219,0
2016-03-29,66.818,68.608,66.329,68.18,352656,0
2016-03-30,68.18,68.77,66.099,66.674,286737,0
2016-03-31,66.694,66.893,65.344,65.505,337106,0
2016-04-01,65.237,68.831,65.141,68.608,360270,0
2016-04-04,66.358,66.358,61.598,62.497,1202598,0
2016-04-05,62.478,64.585,62.478,62.746,593070,0
2016-04-06,62.746,65.301,62.69,64.624,309451,0
2016-04-07,64.49,65.218,63.312,64.002,244562,0
2016-04-08,64.145,64.404,63.048,63.332,158360,0
2016-04-11,63.322,63.848,62.497,62.527,193502,0
2016-04-12,62.487,63.48,61.789,62.268,210462,0
2016-04-13,62.631,64.002,62.181,63.781,399929,0
2016-04-14,63.695,64.672,63.158,64.672,415004,0
2016-04-15,64.424,64.764,61.664,62.104,370677,0
2016-04-18,62.029,63.581,61.07,63.158,256429,0
2016-04-19,63.397,63.571,62.548,63.342,177093,0
2016-04-20,63.208,63.924,63.101,63.417,96034,0
2016-04-21,63.581,63.69,62.335,62.556,132612,0
2016-04-22,62.382,65.141,62.382,64.53,225650,0
2016-04-25,64.365,64.739,62.968,63.417,187312,0
2016-04-26,63.531,64.243,62.986,64.05,190305,0
2016-04-27,64.04,64.24,63.282,64.002,118981,0
2016-04-28,63.858,63.925,61.511,61.539,301389,0
2016-04-29,61.405,61.937,60.553,61.339,271838,0
2016-05-02,61.549,65.026,61.385,64.701,625343,0
2016-05-03,66.798,66.798,64.539,65.688,476306,0
2016-05-04,65.352,65.39,61.885,63.475,583718,0
2016-05-05,63.551,64.806,63.351,64.345,258799,0
2016-05-06,64.327,64.649,62.009,62.959,359979,0
2016-05-09,62.795,64.459,62.431,64.126,225353,0
2016-05-10,64.375,64.375,63.253,64.117,201009,0
2016-05-11,63.895,63.904,62.988,63.229,183727,0
2016-05-12,63.257,63.904,62.96,63.634,141444,0
2016-05-13,63.634,64.001,62.525,62.756,120260,0
2016-05-16,62.891,64.377,62.573,64.136,160964,0
2016-05-17,64.02,64.127,61.898,62.322,197842,0
2016-05-18,62.177,63.171,61.53,62.196,182570,0
2016-05-19,62.052,62.756,61.651,62.592,140183,0
2016-05-20,62.824,63.624,62.254,63.462,142482,0
2016-05-23,63.488,64.059,62.988,63.201,132723,0
2016-05-24,63.257,64.782,63.257,64.598,152589,0
2016-05-25,64.648,65.37,64.165,64.975,140396,0
2016-05-26,65.294,65.439,64.483,65.361,114248,0
2016-05-27,65.225,65.225,63.547,63.923,160479,0
2016-05-31,63.778,64.801,63.161,63.904,217994,0
2016-06-01,63.837,65.39,63.692,65.062,204606,0
2016-06-02,65.062,65.169,63.266,65.169,206439,0
2016-06-03,65.169,65.238,61.772,62.023,441484,0
2016-06-06,60.171,61.579,57.353,57.873,866409,0
2016-06-07,57.863,57.863,56.766,57.053,393348,0
2016-06-08,57.13,59.021,57.044,57.575,316551,0
2016-06-09,57.565,58.134,57.218,57.411,249808,0
2016-06-10,57.381,57.381,55.239,55.393,344554,0
2016-06-13,59.774,61.336,59.137,60.102,1439009,0
2016-06-14,60.836,60.836,57.015,57.584,519327,0
2016-06-15,57.998,58.114,56.475,56.649,248370,0
2016-06-16,56.783,57.652,56.337,57.343,230174,0
2016-06-17,60.151,60.778,58.164,58.51,598162,0
2016-06-20,59.031,59.813,57.729,58.038,308371,0
2016-06-21,58.086,60.006,58.068,59.283,245272,0
2016-06-22,59.601,61.154,59.572,59.688,248394,0
2016-06-23,60.325,61.193,59.905,60.623,250965,0
2016-06-24,58.993,60.306,57.632,59.552,292500,0
2016-06-27,59.543,59.543,57.13,57.701,289463,0
2016-06-28,58.607,58.983,57.998,58.684,222289,0
2016-06-29,59.669,60.653,58.79,60.566,247986,0
2016-06-30,60.633,61.762,60.326,61.762,215516,0
2016-07-01,61.801,62.881,61.464,62.737,225704,0
2016-07-05,62.795,62.819,60.102,61.26,289205,0
2016-07-06,60.836,62.148,60.373,62.148,312527,0
2016-07-07,62.129,62.64,61.839,62.254,130651,0
2016-07-08,64.367,65.969,63.923,65.274,961712,0
2016-07-11,66.086,67.813,65.443,67.262,512513,0
2016-07-12,67.832,67.832,64.272,65.11,407077,0
2016-07-13,65.159,65.585,64.309,64.985,233051,0
2016-07-14,65.37,65.601,64.56,65.159,158465,0
2016-07-15,65.786,66.219,63.674,65.631,339339,0
2016-07-18,66.529,66.742,65.458,65.719,273933,0
2016-07-19,65.585,65.891,64.387,65.42,263884,0
2016-07-20,65.42,66.122,65.062,65.179,179352,0
2016-07-21,64.83,65.354,64.193,64.483,122781,0
2016-07-22,64.03,65.189,63.683,64.667,161101,0
2016-07-25,64.889,66.393,64.425,66.248,243603,0
2016-07-26,66.268,67.493,66.057,66.509,324860,0
2016-07-27,66.509,67.407,66.132,67.272,262325,0
2016-07-28,67.252,67.388,65.862,66.288,151663,0
2016-07-29,65.951,66.278,64.744,65.611,204488,0
2016-08-01,65.941,67.561,65.844,66.964,391093,0
2016-08-02,67.533,67.533,66.037,66.887,458375,0
2016-08-03,66.258,66.258,62.379,63.856,593744,0
2016-08-04,63.577,65.611,63.577,64.069,367270,0
2016-08-05,64.503,65.585,64.367,64.84,199617,0
2016-08-08,65.179,65.756,63.587,63.74,233201,0
2016-08-09,63.866,64.991,63.866,64.339,314451,0
2016-08-10,64.824,65.368,64.241,64.805,140590,0
2016-08-11,65.096,65.797,63.998,64.047,189645,0
2016-08-12,63.94,64.764,63.886,64.543,136138,0
2016-08-15,64.591,65.077,64.202,64.281,120829,0
2016-08-16,64.076,64.086,62.89,62.939,169761,0
2016-08-17,62.735,63.128,62.337,62.589,144440,0
2016-08-18,62.384,63.217,62.258,63.007,134900,0
2016-08-19,62.939,63.055,62.327,62.404,132950,0
2016-08-22,62.394,62.969,62.006,62.686,145086,0
2016-08-23,62.87,63.376,62.627,62.744,191198,0
2016-08-24,62.463,62.647,61.732,62.045,235251,0
2016-08-25,61.772,62.501,61.772,62.19,179318,0
2016-08-26,62.501,62.57,60.791,60.966,177864,0
2016-08-29,60.762,61.15,60.762,60.946,254255,0
2016-08-30,60.373,61.04,60.305,60.635,151823,0
2016-08-31,60.577,60.883,59.031,59.576,244240,0
2016-09-01,59.809,60.567,59.586,60.44,185219,0
2016-09-02,60.577,61.024,57.855,58.954,386221,0
2016-09-06,58.848,59.207,58.02,58.477,400919,0
2016-09-07,58.127,59.011,58.127,58.944,343994,0
2016-09-08,58.788,58.974,58.05,58.137,200183,0
2016-09-09,57.952,58.204,56.232,56.26,312015,0
2016-09-12,55.901,55.901,54.589,54.852,576328,0
2016-09-13,54.695,55.162,53.957,54.589,306040,0
2016-09-14,54.628,55.056,53.257,53.626,235555,0
2016-09-15,53.402,54.405,53.122,54.268,287468,0
2016-09-16,54.278,54.278,53.346,53.549,255747,0
2016-09-19,53.705,54.705,53.705,54.006,185868,0
2016-09-20,54.142,54.298,52.888,52.907,237048,0
2016-09-21,53.113,54.405,53.113,54.395,174338,0
2016-09-22,54.764,55.358,54.027,54.648,191624,0
2016-09-23,54.677,55.188,54.506,54.997,234720,0
2016-09-26,55.046,55.259,54.073,54.997,291322,0
2016-09-27,54.987,55.221,54.511,55.085,168656,0
2016-09-28,55.329,55.708,54.823,55.658,203026,0
2016-09-29,55.648,56.241,55.157,55.532,146116,0
2016-09-30,55.591,56.475,55.405,56.144,170496,0
2016-10-03,56.174,56.28,55.638,55.862,179157,0
2016-10-04,55.862,55.862,54.91,55.425,186005,0
2016-10-05,55.727,56.368,55.105,55.124,157696,0
2016-10-06,54.823,54.919,53.797,54.56,179103,0
2016-10-07,54.453,54.496,53.812,54.326,136626,0
2016-10-10,54.142,55.405,54.142,55.212,80468,0
2016-10-11,55.212,55.352,54.045,54.336,131566,0
2016-10-12,54.434,55.492,54.162,55.114,91885,0
2016-10-13,54.919,55.6,54.531,55.114,130399,0
2016-10-14,55.6,55.843,55.212,55.309,97703,0
2016-10-17,55.6,57.058,55.502,56.621,207950,0
2016-10-18,57.155,57.35,56.228,56.815,161103,0
2016-10-19,56.767,57.977,56.767,57.884,165501,0
2016-10-20,57.934,58.273,56.815,58.03,172238,0
2016-10-21,57.738,58.268,56.864,58.177,118211,0
2016-10-24,58.322,59.1,58.322,58.904,160041,0
2016-10-25,59.002,59.002,58.107,58.516,134452,0
2016-10-26,58.37,58.808,57.495,57.593,158318,0
2016-10-27,57.787,57.894,56.621,57.252,134610,0
2016-10-28,57.155,58.322,57.155,57.738,174314,0
2016-10-31,57.69,59.926,57.106,59.779,257167,0
2016-11-01,59.779,60.169,58.24,59.002,298688,0
2016-11-02,60.022,60.946,58.565,60.12,319715,0
2016-11-03,60.266,61.383,59.586,60.606,218621,0
2016-11-04,60.8,62.453,60.557,62.112,282034,0
2016-11-07,63.035,64.105,61.723,62.065,377720,0
2016-11-08,62.744,63.765,62.355,62.598,310752,0
2016-11-09,56.037,56.086,52.976,53.559,1736226,0
2016-11-10,54.482,54.531,46.656,47.095,2043732,0
2016-11-11,48.116,49.281,45.832,46.171,1289350,0
2016-11-14,46.755,49.428,45.879,49.331,1363620,0
2016-11-15,51.42,51.869,50.497,51.178,853967,0
2016-11-16,51.432,51.654,50.452,51.285,335646,0
2016-11-17,51.97,53.293,51.627,51.97,377869,0
2016-11-18,52.362,52.901,51.579,52.117,264496,0
2016-11-21,52.265,52.608,51.437,51.922,299331,0
2016-11-22,51.922,52.265,51.432,52.216,261033,0
2016-11-23,52.02,52.374,51.045,51.432,255991,0
2016-11-25,51.48,52.265,51.236,51.432,167780,0
2016-11-28,51.334,52.265,50.354,51.97,363042,0
2016-11-29,51.775,53.685,51.677,52.313,400769,0
2016-11-30,52.265,52.461,50.252,50.354,310676,0
2016-12-01,50.305,52.509,49.962,52.216,550269,0
2016-12-02,51.334,51.334,48.984,49.228,951671,0
2016-12-05,49.62,49.913,48.934,49.766,419559,0
2016-12-06,49.62,49.717,48.984,49.62,422856,0
2016-12-07,49.521,50.012,49.129,49.521,234095,0
2016-12-08,49.326,50.942,49.326,50.599,292807,0
2016-12-09,50.502,51.334,50.409,50.844,224697,0
2016-12-12,50.599,51.383,50.217,50.747,269392,0
2016-12-13,50.991,51.291,50.257,50.697,220416,0
2016-12-14,50.747,51.74,50.305,50.502,315240,0
2016-12-15,50.452,51.236,50.282,50.795,325416,0
2016-12-16,50.795,52.461,50.747,52.362,1526647,0
2016-12-19,52.313,52.461,51.58,51.775,378867,0
2016-12-20,51.922,52.901,51.775,52.412,259389,0
2016-12-21,52.657,52.706,52.02,52.461,207938,0
2016-12-22,52.313,52.558,51.872,52.216,185137,0
2016-12-23,52.412,53.048,52.167,52.95,157057,0
2016-12-27,53,53,51.872,52.754,296631,0
2016-12-28,52.608,52.657,51.452,51.775,219649,0
2016-12-29,51.775,52.216,51.236,51.677,165426,0
2016-12-30,51.677,52.509,51.383,51.627,225809,0
2017-01-03,51.825,52.461,51.53,52.362,230212,0
2017-01-04,52.362,52.853,51.187,51.825,389940,0
2017-01-05,52.069,53.146,51.677,53,235602,0
2017-01-06,53,53.343,52.558,53.048,306934,0
2017-01-09,53.195,53.343,51.872,51.97,228801,0
2017-01-10,52.02,52.608,51.53,51.725,237273,0
2017-01-11,51.53,51.677,50.549,51.04,250913,0
2017-01-12,50.697,51.041,50.158,50.844,336703,0
2017-01-13,50.942,51.187,49.962,50.305,340564,0
2017-01-17,50.257,51.48,50.012,51.138,433964,0
2017-01-18,51.236,51.334,50.003,50.502,401958,0
2017-01-19,50.599,51.187,49.865,50.502,342853,0
2017-01-20,50.354,50.649,49.571,49.62,226433,0
2017-01-23,49.62,49.713,49.081,49.375,197930,0
2017-01-24,49.424,50.599,49.129,50.257,328965,0
2017-01-25,50.207,50.844,49.962,50.747,180978,0
2017-01-26,50.795,51.089,50.291,51.04,189401,0
2017-01-27,51.138,51.187,50.114,50.795,140900,0
2017-01-30,50.893,50.937,49.179,49.326,357309,0
2017-01-31,49.375,51.97,49.375,51.677,567802,0
2017-02-01,51.48,51.677,50.109,50.158,231964,0
2017-02-02,50.207,50.305,49.375,49.865,197364,0
2017-02-03,50.207,50.599,48.885,49.031,390274,0
2017-02-06,48.984,49.375,48.053,49.228,352234,0
2017-02-07,48.984,49.154,47.513,48.395,497624,0
2017-02-08,48.298,49.816,48.15,49.521,368131,0
2017-02-09,47.953,49.727,47.953,48.298,566159,0
2017-02-10,48.738,49.424,48.738,49.129,305035,0
2017-02-13,49.179,49.277,48.542,48.984,351091,0
2017-02-14,48.689,49.62,48.591,48.738,467202,0
2017-02-15,48.542,49.081,47.758,48.15,512602,0
2017-02-16,47.905,49.228,47.366,48.984,433146,0
2017-02-17,48.984,49.007,48.15,48.689,328993,0
2017-02-21,48.591,49.276,48.106,48.298,441901,0
2017-02-22,48.298,49.301,48.199,49.276,388772,0
2017-02-23,50.354,50.502,48.885,49.129,653566,0
2017-02-24,49.228,49.228,47.513,48.836,613355,0
2017-02-27,49.129,49.668,48.786,49.179,328566,0
2017-02-28,49.031,49.375,48.64,48.836,472080,0
2017-03-01,48.689,49.179,48.493,48.934,357275,0
2017-03-02,48.984,49.957,48.689,49.276,442606,0
2017-03-03,48.786,48.909,47.464,47.758,577834,0
2017-03-06,47.758,47.808,46.865,47.416,405552,0
2017-03-07,47.072,47.905,46.779,47.611,419099,0
2017-03-08,47.661,49.521,47.611,49.521,376932,0
2017-03-09,49.571,49.816,48.542,49.571,308639,0
2017-03-10,49.521,51.187,49.521,51.089,478760,0
2017-03-13,51.285,51.627,50.649,51.432,393923,0
2017-03-14,51.432,52.117,51.285,51.775,440070,0
2017-03-15,52.21,52.777,51.863,52.407,280692,0
2017-03-16,52.457,52.704,52.16,52.555,254523,0
2017-03-17,52.704,53,52.308,52.901,454074,0
2017-03-20,52.852,53.543,52.407,52.457,268167,0
2017-03-21,52.654,52.802,51.666,52.704,251465,0
2017-03-22,52.704,53.247,52.457,52.852,289243,0
2017-03-23,52.752,53.148,52.407,52.457,168103,0
2017-03-24,52.259,52.303,51.221,51.271,184841,0
2017-03-27,50.431,51.419,49.394,50.876,210763,0
2017-03-28,50.826,51.666,50.481,51.666,224448,0
2017-03-29,51.37,52.062,50.926,51.568,181338,0
2017-03-30,51.666,52.457,51.073,52.062,239066,0
2017-03-31,52.259,53.247,52.012,52.901,298627,0
2017-04-03,53.148,56.211,53.148,55.173,826467,0
2017-04-04,55.124,55.173,52.358,53.148,226860,0
2017-04-05,53.247,55.47,53.247,54.68,234578,0
2017-04-06,54.531,55.914,54.531,55.914,141003,0
2017-04-07,55.914,56.309,55.222,55.322,158417,0
2017-04-10,55.272,56.408,54.58,56.408,214629,0
2017-04-11,56.309,58.482,56.241,58.187,382614,0
2017-04-12,57.988,58.68,56.457,56.606,184162,0
2017-04-13,56.309,56.507,55.569,56.161,100847,0
2017-04-17,56.112,57.001,55.722,56.803,115106,0
2017-04-18,56.606,57.05,55.173,55.766,205412,0
2017-04-19,55.914,56.408,55.717,56.062,101478,0
2017-04-20,56.161,56.754,56.062,56.112,111546,0
2017-04-21,55.815,56.259,55.569,55.617,174750,0
2017-04-24,55.617,56.655,55.519,56.556,226775,0
2017-04-25,56.655,57.545,56.556,57.495,217671,0
2017-04-26,57.495,58.235,57.297,58.087,261478,0
2017-04-27,57.791,58.779,57.791,58.729,124077,0
2017-04-28,58.877,59.866,58.631,59.718,560160,0
2017-05-01,59.569,59.569,57.939,58.532,362076,0
2017-05-02,58.482,59.026,57.988,58.779,330822,0
2017-05-03,58.631,58.631,57.742,58.582,194336,0
2017-05-04,58.729,58.729,57.445,58.582,211476,0
2017-05-05,58.582,59.371,58.532,59.273,747603,0
2017-05-08,59.273,59.718,56.507,56.655,368149,0
2017-05-09,59.915,65.941,59.915,62.236,990007,0
2017-05-10,62.236,63.817,62.187,63.471,339368,0
2017-05-11,61.94,62.978,60.458,62.187,279870,0
2017-05-12,62.089,62.78,61.492,62.236,235050,0
2017-05-15,62.631,64.163,62.631,62.978,201852,0
2017-05-16,62.829,62.855,62.089,62.286,236451,0
2017-05-17,62.415,62.664,61.818,62.067,171688,0
2017-05-18,61.868,62.813,61.569,62.515,186792,0
2017-05-19,62.465,63.908,62.465,63.411,365860,0
2017-05-22,63.411,64.132,62.465,62.664,259327,0
2017-05-23,62.963,63.709,62.764,63.461,158291,0
2017-05-24,63.56,64.098,62.664,62.664,136861,0
2017-05-25,62.913,63.212,61.918,62.216,151906,0
2017-05-26,62.316,63.087,61.718,63.013,120338,0
2017-05-30,62.963,63.66,62.739,62.963,144159,0
2017-05-31,62.963,64.257,62.963,63.411,173018,0
2017-06-01,63.411,65.003,62.813,64.804,262479,0
2017-06-02,64.755,66.845,64.705,65.75,246574,0
2017-06-05,65.8,65.894,64.307,65.203,141338,0
2017-06-06,64.954,66.148,64.406,65.651,125596,0
2017-06-07,65.8,66.049,65.252,65.551,209696,0
2017-06-08,65.203,66.696,65.203,66.148,113050,0
2017-06-09,65.999,67.791,65.8,67.691,202668,0
2017-06-12,67.542,68.488,67.268,68.139,197403,0
2017-06-13,68.089,68.089,65.899,66.596,331197,0
2017-06-14,67.193,67.94,66.298,67.592,203453,0
2017-06-15,66.845,67.641,66.551,67.044,196141,0
2017-06-16,66.646,67.641,66.347,67.442,387145,0
2017-06-19,67.243,67.89,66.497,67.841,195424,0
2017-06-20,67.841,67.841,66.198,66.397,296597,0
2017-06-21,66.546,67.044,65.949,66.795,250185,0
2017-06-22,66.795,67.592,66.397,66.596,120310,0
2017-06-23,66.596,67.243,66.298,66.298,210381,0
2017-06-26,66.248,66.546,65.083,65.402,182759,0
2017-06-27,65.252,65.899,64.904,65.003,155662,0
2017-06-28,65.103,66.497,65.058,65.8,141563,0
2017-06-29,65.75,67.492,65.501,67.094,173346,0
2017-06-30,65.203,65.203,60.778,61.868,660468,0
2017-07-03,62.366,63.162,61.818,62.614,141409,0
2017-07-05,62.565,63.286,60.375,61.37,285911,0
2017-07-06,61.221,63.61,60.673,62.216,267903,0
2017-07-07,62.216,62.863,60.922,61.42,122093,0
2017-07-10,60.972,61.967,59.927,60.574,186121,0
2017-07-11,60.474,61.146,59.827,60.325,192705,0
2017-07-12,60.474,61.003,59.777,59.976,126452,0
2017-07-13,59.728,60.126,58.583,59.777,179872,0
2017-07-14,59.728,60.474,59.728,59.927,116613,0
2017-07-17,59.678,60.08,58.782,59.976,178105,0
2017-07-18,59.827,59.927,58.533,58.832,127800,0
2017-07-19,58.981,59.329,58.284,59.031,88529,0
2017-07-20,59.18,59.236,58.234,58.682,92910,0
2017-07-21,59.18,59.18,56.99,57.189,164462,0
2017-07-24,57.189,57.538,55.845,56.741,185487,0
2017-07-25,56.89,57.637,56.293,56.592,123648,0
2017-07-26,56.592,57.388,56.194,56.542,171759,0
2017-07-27,56.542,56.791,55.995,56.443,90801,0
2017-07-28,56.194,56.741,55.8,56.642,112649,0
2017-07-31,56.741,57.488,56.642,57.338,252184,0
2017-08-01,57.239,58.234,56.94,57.388,451329,0
2017-08-02,57.338,58.06,56.791,57.438,327055,0
2017-08-03,51.017,53.357,49.823,52.61,892955,0
2017-08-04,52.411,53.655,51.863,52.66,254948,0
2017-08-07,52.51,52.51,50.768,50.768,321303,0
2017-08-08,51.316,52.063,50.121,50.32,268947,0
2017-08-09,50.171,50.619,49.673,49.972,226465,0
2017-08-10,49.972,50.918,49.375,50.42,263886,0
2017-08-11,50.1,51.35,49.775,50,243562,0
2017-08-14,50.1,50.4,49.15,49.5,345231,0
2017-08-15,49.65,49.65,48.5,49,227558,0
2017-08-16,49.05,49.3,48.05,48.25,165931,0
2017-08-17,48.4,49.3,48.1,48.7,263558,0
2017-08-18,48.35,49.5846,48.2,49.25,190793,0
2017-08-21,50,50.95,49.9,50.7,336812,0
2017-08-22,50.75,50.85,48.9,49.3,284303,0
2017-08-23,49.15,49.4,47.85,48.5,247553,0
2017-08-24,48.7,49.6,48.5,48.6,201384,0
2017-08-25,48.8,49.45,48.4,48.85,182863,0
2017-08-28,49,49,47.75,48,239232,0
2017-08-29,47.7,48.15,46.6,46.85,469726,0
2017-08-30,46.65,46.75,45.5,46.3,447063,0
2017-08-31,46.4,46.85,45.7,45.8,275940,0
2017-09-01,45.85,46.4184,45.25,46.25,358034,0
2017-09-05,46.05,46.65,45.2,45.75,305161,0
2017-09-06,45.85,46.9,45.55,46.8,267607,0
2017-09-07,46.95,48.2,46.7,47.7,340198,0
2017-09-08,44.8,46.925,44.8,46.25,619516,0
2017-09-11,46.6,48.8,45.95,46.2,434278,0
2017-09-12,46.25,47.85,46.2,46.85,390163,0
2017-09-13,46.95,47.35,46.75,47.25,276842,0
2017-09-14,47.35,47.7,46.825,47.2,201402,0
2017-09-15,47.35,47.75,47,47.3,545760,0
2017-09-18,47.4,47.85,47.05,47.8,218779,0
2017-09-19,47.85,56.65,47.35,54.35,1599299,0
2017-09-20,54.35,54.35,50.15,52,1266156,0
2017-09-21,51.9,53.35,51.15,52.85,456543,0
2017-09-22,52.9,53.15,50.95,51,266717,0
2017-09-25,51.35,52,50.4,51.8,202720,0
2017-09-26,51.75,52.1,51.3,51.7,138243,0
2017-09-27,51.85,53.3,51.6,53.2,304394,0
2017-09-28,53.15,53.65,52.45,52.55,210614,0
2017-09-29,52.6,52.85,51.5,51.7,202375,0
2017-10-02,53.45,55.134,52.9,53.5,729461,0
2017-10-03,54,55.3,53,54.65,538524,0
2017-10-04,55,55.9,52.6,53.05,387777,0
2017-10-05,53.25,54.2,52.2,54.15,278351,0
2017-10-06,53.7,54,52.5,52.75,189146,0
2017-10-09,51.6002,51.7,50.45,50.7,305918,0
2017-10-10,50.7,51.55,50.25,50.75,211397,0
2017-10-11,50.55,50.55,49.6,50.05,267924,0
2017-10-12,50,51.005,49.55,50.7,252555,0
2017-10-13,50.75,50.95,49.2,49.7,229301,0
2017-10-16,49.7,51.05,49.7,50.65,152613,0
2017-10-17,50.45,50.8,49.95,50.7,127922,0
2017-10-18,50.7,51.65,50.5,51.5,194406,0
2017-10-19,51.1,52,50.8,51.9,144492,0
2017-10-20,52.05,52.5,51.8,52.45,192105,0
2017-10-23,52.4,52.65,51.4,51.7,170672,0
2017-10-24,51.7,52.35,51.325,52,186282,0
2017-10-25,51.65,53.05,51.65,52.55,140202,0
2017-10-26,52.55,52.8,51.5,51.6,177135,0
2017-10-27,51.25,51.85,50.1,51.5,200118,0
2017-10-30,51.3,51.3,49.55,50.05,278689,0
2017-10-31,50.25,50.4,48.9,49.55,338109,0
2017-11-01,46.95,52.45,45.7,51.5,847403,0
2017-11-02,51.25,52.3,49.85,50.2,266014,0
2017-11-03,50.45,50.95,49.75,50.8,270409,0
2017-11-06,51.9,52.2336,49.75,49.75,340667,0
2017-11-07,49.95,51.1,49.95,50.65,326028,0
2017-11-08,50.25,50.6,49.85,50.05,207986,0
2017-11-09,48.25,49.6,48.05,49.1,411402,0
2017-11-10,49.2,50.45,49.05,49.35,186102,0
