Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.3467,3.4533,3.3467,3.4533,33170,0
2005-02-28,3.4578,3.4889,3.44,3.4667,338642,0
2005-03-01,3.0978,3.32,3.0978,3.16,827031,0
2005-03-02,3.1245,3.1733,3.1245,3.1422,241041,0
2005-03-03,3.1822,3.2089,3.16,3.16,160523,0
2005-03-04,3.2178,3.2311,3.1245,3.1378,194198,0
2005-03-07,3.1289,3.1422,3.0933,3.1067,275426,0
2005-03-08,3.1022,3.1245,3.0711,3.08,271952,0
2005-03-09,3.0711,3.1067,3.0445,3.0622,280598,0
2005-03-10,3.1067,3.1067,3.04,3.0755,82746,0
2005-03-11,3.0711,3.0933,3.0711,3.0933,211161,0
2005-03-14,3.1067,3.1378,3.0978,3.1333,347885,0
2005-03-15,3.1422,3.1645,3.0089,3.0845,208034,0
2005-03-16,3.0178,3.1555,3.0178,3.0978,239592,0
2005-03-17,3.0845,3.1422,3.0667,3.0978,126450,0
2005-03-18,3.1289,3.1289,3.0933,3.1067,420785,0
2005-03-21,3.0667,3.1022,3.0622,3.08,139572,0
2005-03-22,3.0889,3.0978,3.0489,3.0578,664173,0
2005-03-23,3.0311,3.0711,3.0311,3.0489,92628,0
2005-03-24,3.0933,3.0933,3.0489,3.0489,265086,0
2005-03-28,3.0889,3.0889,3.04,3.0533,280431,0
2005-03-29,3.0533,3.0711,3.0445,3.0445,242859,0
2005-03-30,3.0755,3.0845,3.0489,3.0622,701910,0
2005-03-31,3.08,3.0933,3.0489,3.0933,534249,0
2005-04-01,3.1111,3.1511,3.0445,3.08,233370,0
2005-04-04,3.0622,3.08,3.0267,3.0578,349929,0
2005-04-05,3.04,3.0755,3.0267,3.0578,411318,0
2005-04-06,3.0355,3.0978,3.0311,3.0667,242807,0
2005-04-07,3.0711,3.0711,3.04,3.0533,213125,0
2005-04-08,3.0711,3.1155,3.0711,3.08,198657,0
2005-04-11,3.0711,3.0978,3.0711,3.0755,216503,0
2005-04-12,3.0533,3.1022,3.0489,3.0889,232673,0
2005-04-13,3.1067,3.2045,3.1067,3.12,280152,0
2005-04-14,3.1378,3.1733,3.1245,3.1245,281136,0
2005-04-15,3.1467,3.2222,3.0978,3.1111,360638,0
2005-04-18,3.1511,3.1911,3.1067,3.1511,466817,0
2005-04-19,3.1645,3.2267,3.1645,3.2,543038,0
2005-04-20,3.2133,3.2133,3.1289,3.1689,454391,0
2005-04-21,3.1911,3.2489,3.1555,3.1822,310838,0
2005-04-22,3.1689,3.1955,3.08,3.08,269837,0
2005-04-25,3.1155,3.1289,3.0711,3.0933,156015,0
2005-04-26,3.0845,3.1022,3.04,3.04,238616,0
2005-04-27,3.04,3.1467,3.0311,3.0489,125666,0
2005-04-28,3.0222,3.0267,2.96,2.96,255059,0
2005-04-29,2.9689,3.0578,2.9111,2.9467,341400,0
2005-05-02,2.9467,3,2.9467,2.9955,161843,0
2005-05-03,3.0622,3.2355,3.0622,3.1822,558464,0
2005-05-04,3.1955,3.1955,3.1067,3.1822,261306,0
2005-05-05,3.1733,3.1911,3.1289,3.1511,73400,0
2005-05-06,3.1822,3.2045,3.1333,3.2045,133995,0
2005-05-09,3.1822,3.2533,3.1645,3.2267,183086,0
2005-05-10,3.1911,3.1911,3.0755,3.0845,184968,0
2005-05-11,3.12,3.1333,3.0489,3.0667,120375,0
2005-05-12,3.0889,3.1111,3.0489,3.0489,164051,0
2005-05-13,3.0845,3.0845,2.9111,2.9289,174702,0
2005-05-16,2.9422,3.0489,2.9422,3.04,124847,0
2005-05-17,3.0089,3.0978,3.0089,3.0755,101082,0
2005-05-18,3.1155,3.1778,3.0845,3.1511,218349,0
2005-05-19,3.1645,3.2267,3.1645,3.1955,193401,0
2005-05-20,3.2089,3.2445,3.2045,3.2267,185045,0
2005-05-23,3.2311,3.24,3.1911,3.1955,180944,0
2005-05-24,3.1733,3.2045,3.1467,3.1955,113211,0
2005-05-25,3.1511,3.1733,3.1067,3.12,206069,0
2005-05-26,3.1067,3.2089,3.1067,3.2045,129483,0
2005-05-27,3.2089,3.2355,3.2089,3.2311,166374,0
2005-05-31,3.2445,3.3155,3.2222,3.2933,266435,0
2005-06-01,3.2622,3.3645,3.2622,3.36,179607,0
2005-06-02,3.32,3.3378,3.2711,3.3245,447398,0
2005-06-03,3.2933,3.3333,3.2933,3.3333,80352,0
2005-06-06,3.3022,3.3422,3.3022,3.3422,336131,0
2005-06-07,3.3245,3.3467,3.3245,3.3333,351554,0
2005-06-08,3.3289,3.3511,3.3155,3.3511,455660,0
2005-06-09,3.3289,3.3422,3.2978,3.3333,70491,0
2005-06-10,3.32,3.3378,3.3111,3.3289,29352,0
2005-06-13,3.3467,3.3867,3.32,3.3822,403070,0
2005-06-14,3.3511,3.4222,3.3511,3.4222,329052,0
2005-06-15,3.4133,3.44,3.4089,3.4311,340752,0
2005-06-16,3.4311,3.4667,3.3689,3.4667,373091,0
2005-06-17,2.9511,3.4667,2.9511,3.3689,645398,0
2005-06-20,3.3555,3.4,3.2755,3.3867,424769,0
2005-06-21,3.3555,3.4667,3.32,3.4533,453371,0
2005-06-22,3.4667,3.4978,3.4622,3.4622,643545,0
2005-06-23,3.4622,3.4889,3.3555,3.3645,211046,0
2005-06-24,3.3467,3.3822,3.2978,3.2978,458724,0
2005-06-27,3.2978,3.3511,3.28,3.3289,162071,0
2005-06-28,3.3378,3.3645,3.2355,3.2622,288948,0
2005-06-29,3.2355,3.3645,3.2267,3.3422,191331,0
2005-06-30,3.3511,3.3511,3.24,3.2933,215789,0
2005-07-01,3.3022,3.4889,3.2978,3.4755,454869,0
2005-07-05,3.4667,3.5422,3.4311,3.5422,374063,0
2005-07-06,3.5422,3.5422,3.4089,3.4267,199124,0
2005-07-07,3.4,3.5778,3.3822,3.4845,279693,0
2005-07-08,3.4933,3.5422,3.4845,3.5245,211046,0
2005-07-11,3.5245,3.56,3.5245,3.5511,324657,0
2005-07-12,3.5422,3.5422,3.4622,3.4889,466974,0
2005-07-13,3.5022,3.6489,3.4978,3.6445,473126,0
2005-07-14,3.6622,3.6622,3.5333,3.6133,463968,0
2005-07-15,3.5778,3.6622,3.5778,3.6445,365000,0
2005-07-18,3.64,3.6445,3.4889,3.56,1023570,0
2005-07-19,4.2978,4.3289,3.8933,4.0667,5177420,0
2005-07-20,4.0489,4.1067,3.9555,4.1067,2315106,0
2005-07-21,4.1155,4.1822,4.0578,4.0667,1811817,0
2005-07-22,4.0755,4.2045,4.0711,4.2045,1018913,0
2005-07-25,4.2045,4.2355,4.0933,4.1778,756180,0
2005-07-26,4.1822,4.24,4.1022,4.1333,822293,0
2005-07-27,4.1333,4.1467,4.0178,4.0845,855543,0
2005-07-28,4.0622,4.1378,4.0133,4.0711,911655,0
2005-07-29,4.0622,4.1733,4.0445,4.1467,727304,0
2005-08-01,4.1555,4.1867,3.9955,4.1689,468498,0
2005-08-02,4.16,4.24,3.8489,4.0978,821973,0
2005-08-03,4.0933,4.3422,4.0622,4.2045,875928,0
2005-08-04,4.1733,4.2045,4.0845,4.0978,437814,0
2005-08-05,4.0845,4.1511,3.9467,3.9867,1016388,0
2005-08-08,4.0355,4.1333,4.0133,4.0355,701870,0
2005-08-09,4.0045,4.3511,4.0045,4.2222,1573500,0
2005-08-10,4.2622,4.5733,4.2622,4.36,1940102,0
2005-08-11,4.3511,4.4,4.3289,4.3511,663375,0
2005-08-12,4.3289,4.3333,4.1733,4.3155,582047,0
2005-08-15,4.3111,4.4311,4.3111,4.4178,549165,0
2005-08-16,4.4,4.4267,4.2178,4.2178,1019750,0
2005-08-17,4.2,4.2755,4.1733,4.2489,550106,0
2005-08-18,4.2489,4.2489,4.1555,4.16,184017,0
2005-08-19,4.1555,4.4178,4.1555,4.2267,435036,0
2005-08-22,4.2045,4.3511,4.2045,4.2667,461421,0
2005-08-23,4.2622,4.4755,4.2311,4.4755,642740,0
2005-08-24,4.4311,4.5022,4.3378,4.3867,584505,0
2005-08-25,4.3911,4.4533,4.3467,4.3511,397467,0
2005-08-26,4.3867,4.3867,4.2978,4.3689,279086,0
2005-08-29,4.3422,4.3911,4.2933,4.36,331352,0
2005-08-30,4.3511,4.3733,4.2667,4.2845,316674,0
2005-08-31,4.2711,4.3511,4.2222,4.3511,252234,0
2005-09-01,4.3155,4.36,4.2622,4.3245,258375,0
2005-09-02,4.3022,4.3467,4.2445,4.2845,184989,0
2005-09-06,4.3067,4.4089,4.3067,4.4,857492,0
2005-09-07,4.3911,4.4311,4.3867,4.4133,277730,0
2005-09-08,4.3955,4.4222,4.2711,4.3689,490476,0
2005-09-09,4.3689,4.4089,4.2267,4.4045,1336494,0
2005-09-12,4.3689,4.4711,4.3689,4.3911,707864,0
2005-09-13,4.4089,4.4089,4.2355,4.2978,610856,0
2005-09-14,4.3022,4.3645,4.24,4.3333,604646,0
2005-09-15,4.3378,4.4355,4.3155,4.3555,394439,0
2005-09-16,4.3822,4.3955,4.3422,4.3955,540041,0
2005-09-19,4.3822,4.4045,4.3022,4.3822,258723,0
2005-09-20,4.4089,4.4089,4.2445,4.2667,260274,0
2005-09-21,4.2845,4.2978,4.0355,4.1289,914369,0
2005-09-22,4.1155,4.2533,4.0711,4.2222,506190,0
2005-09-23,4.2311,4.2755,4.16,4.2711,830210,0
2005-09-26,4.3022,4.32,4.1778,4.2622,1020609,0
2005-09-27,4.2622,4.2622,4.0889,4.2,495822,0
2005-09-28,4.2178,4.2355,4.1155,4.1289,336272,0
2005-09-29,4.1289,4.1378,3.92,4.1245,398667,0
2005-09-30,4.1067,4.2622,4.0978,4.2489,479262,0
2005-10-03,4.2533,4.4178,4.2355,4.4089,1021485,0
2005-10-04,4.4089,4.5289,4.4089,4.4845,902219,0
2005-10-05,4.4755,4.4889,4.2489,4.2622,491570,0
2005-10-06,4.2622,4.3378,4.2089,4.2267,664707,0
2005-10-07,4.7467,4.8667,4.5867,4.7333,3609212,0
2005-10-10,4.7822,4.8311,4.6578,4.6755,798164,0
2005-10-11,4.6755,4.7867,4.6533,4.68,1239624,0
2005-10-12,4.64,4.6622,4.5155,4.5422,647924,0
2005-10-13,4.5289,4.6755,4.5289,4.6133,781104,0
2005-10-14,4.6133,4.6978,4.5733,4.6355,537278,0
2005-10-17,4.6533,4.6533,4.5511,4.6489,314213,0
2005-10-18,4.6622,4.6622,4.5333,4.5422,294044,0
2005-10-19,4.5245,4.7333,4.5245,4.7067,1200576,0
2005-10-20,4.72,4.72,4.5511,4.64,628307,0
2005-10-21,4.6178,4.7689,4.6133,4.6355,722615,0
2005-10-24,4.6489,4.7022,4.5955,4.6533,435365,0
2005-10-25,4.6355,5.0622,4.6355,4.8133,1284200,0
2005-10-26,4.8089,4.8933,4.7467,4.7733,995192,0
2005-10-27,4.76,4.7778,4.5422,4.5733,572792,0
2005-10-28,4.5955,4.7289,4.5467,4.5778,665253,0
2005-10-31,4.6,4.7555,4.5733,4.7555,891419,0
2005-11-01,4.7555,4.9778,4.7467,4.8889,1182848,0
2005-11-02,5.2311,5.2845,4.6445,4.6711,2685302,0
2005-11-03,4.7022,4.9155,4.6355,4.8,2454488,0
2005-11-04,4.8,4.9511,4.7778,4.9511,1179009,0
2005-11-07,4.9733,5.0089,4.88,4.9867,1566594,0
2005-11-08,5.0089,5.1155,4.96,5.0933,1187744,0
2005-11-09,5.2578,5.2622,5.08,5.2355,1716404,0
2005-11-10,5.2355,5.3822,5.1867,5.3111,869565,0
2005-11-11,5.3067,5.32,5.2355,5.2933,1248731,0
2005-11-14,5.2445,5.3555,5.2445,5.3333,872100,0
2005-11-15,5.3645,5.3822,5.1955,5.1955,1393550,0
2005-11-16,5.2222,5.4133,5.2,5.3822,648900,0
2005-11-17,5.4089,5.5422,5.3689,5.4978,416168,0
2005-11-18,5.5422,5.5467,5.2755,5.3511,1163226,0
2005-11-21,5.3555,5.4445,5.3333,5.4178,537101,0
2005-11-22,5.4089,5.4533,5.3289,5.44,757188,0
2005-11-23,5.44,5.4667,5.2889,5.3111,785304,0
2005-11-25,5.3289,5.3289,5.2933,5.3067,306044,0
2005-11-28,5.2845,5.3333,5.2178,5.2445,724458,0
2005-11-29,5.2178,5.2222,5.0889,5.1333,661067,0
2005-11-30,5.1378,5.2533,5.1111,5.24,1397417,0
2005-12-01,5.2667,5.4489,5.2667,5.4133,1055673,0
2005-12-02,5.4089,5.5022,5.3645,5.4667,669905,0
2005-12-05,5.4667,5.5067,5.2845,5.4889,993333,0
2005-12-06,5.5067,5.5067,5.4267,5.4622,933798,0
2005-12-07,5.4578,5.56,5.4578,5.56,1035513,0
2005-12-08,5.5645,5.7955,5.5467,5.7778,1132952,0
2005-12-09,5.7822,5.8133,5.5955,5.6755,1441097,0
2005-12-12,5.7067,5.7467,5.6578,5.6622,523214,0
2005-12-13,5.6578,5.7067,5.5422,5.5822,397107,0
2005-12-14,5.5911,5.7022,5.5555,5.6933,338630,0
2005-12-15,5.6933,5.7333,5.68,5.7155,815432,0
2005-12-16,5.7378,5.7733,5.6889,5.7333,837747,0
2005-12-19,5.7245,5.7822,5.6533,5.6978,651018,0
2005-12-20,5.6933,5.6978,5.5422,5.5733,379287,0
2005-12-21,5.5778,5.7067,5.5778,5.6622,229311,0
2005-12-22,5.7022,5.8222,5.4845,5.5867,831222,0
2005-12-23,5.56,5.8355,5.5422,5.64,555168,0
2005-12-27,5.6178,5.7733,5.6178,5.7645,360050,0
2005-12-28,5.7911,5.8267,5.6533,5.7733,510938,0
2005-12-29,5.7378,5.7645,5.64,5.68,330024,0
2005-12-30,5.6311,5.6889,5.5645,5.6267,430767,0
2006-01-03,5.6222,5.9555,5.6089,5.8755,2131014,0
2006-01-04,5.9111,5.9111,5.5822,5.6622,1562459,0
2006-01-05,5.7022,6.1155,5.6578,5.9245,2156129,0
2006-01-06,5.9911,6,5.7955,5.8533,994386,0
2006-01-09,5.88,6.0578,5.8667,6,943271,0
2006-01-10,6.0267,6.0489,5.8,5.8845,858666,0
2006-01-11,5.9155,5.9155,5.7867,5.7955,712206,0
2006-01-12,5.7955,5.8711,5.76,5.8267,741266,0
2006-01-13,5.88,5.92,5.84,5.8711,220386,0
2006-01-17,5.8889,5.8889,5.5511,5.5867,927329,0
2006-01-18,5.5733,5.8711,5.5733,5.8133,885032,0
2006-01-19,5.8133,5.8755,5.7467,5.76,706131,0
2006-01-20,5.8089,5.8089,5.4489,5.4845,1125323,0
2006-01-23,5.5467,5.5822,5.4445,5.4711,1246874,0
2006-01-24,5.4933,5.56,5.4222,5.4578,946652,0
2006-01-25,5.4711,5.6933,5.3778,5.6667,1278696,0
2006-01-26,5.7289,5.8533,5.6355,5.8045,848075,0
2006-01-27,5.8533,5.9378,5.7689,5.8267,698027,0
2006-01-30,5.7911,5.9511,5.7911,5.8889,789173,0
2006-01-31,6.0445,6.12,5.8089,5.8578,1706583,0
2006-02-01,5.88,6.1778,5.8222,6.12,1077942,0
2006-02-02,6.1422,6.1422,5.7289,5.8355,561806,0
2006-02-03,5.8311,5.9378,5.8222,5.8978,567719,0
2006-02-06,5.9111,5.9822,5.8667,5.9467,709331,0
2006-02-07,5.9422,5.9422,5.8622,5.8978,491517,0
2006-02-08,5.9289,5.9955,5.8667,5.8889,650055,0
2006-02-09,5.8755,6.0355,5.8755,6,583322,0
2006-02-10,6.0133,6.0133,5.9911,6,422243,0
2006-02-13,6.0222,6.0489,5.9911,6,627917,0
2006-02-14,6.0311,6.1511,5.9955,6.1067,694110,0
2006-02-15,6.1155,6.1867,6.0845,6.1555,408153,0
2006-02-16,6.1955,6.2267,6.1111,6.1467,628614,0
2006-02-17,6.1822,6.1822,5.8889,5.9511,610178,0
2006-02-21,5.9511,5.9733,5.9022,5.9689,655619,0
2006-02-22,5.9733,6.16,5.9733,6.1289,518319,0
2006-02-23,6.1555,6.2178,6.0445,6.16,405657,0
2006-02-24,6.1467,6.1955,6.1289,6.16,662094,0
2006-02-27,6.1955,6.2089,6.1422,6.1955,857942,0
2006-02-28,6.1867,6.2222,6.0845,6.1689,871748,0
2006-03-01,6.1778,6.2845,6.1689,6.1867,703202,0
2006-03-02,6.1778,6.7645,6.1467,6.3245,1577678,0
2006-03-03,6.3378,6.36,6.1467,6.2311,905246,0
2006-03-06,6.3733,6.4667,6.1645,6.2133,1482300,0
2006-03-07,6.2178,6.2533,6.1422,6.2178,556253,0
2006-03-08,6.1778,6.2089,6.0222,6.0845,739463,0
2006-03-09,6.1289,6.16,6.0622,6.1289,732281,0
2006-03-10,6.1555,6.2267,6.1378,6.1778,872675,0
2006-03-13,6.2355,6.3155,6.2133,6.2845,868577,0
2006-03-14,6.2622,6.36,6.1645,6.36,660252,0
2006-03-15,6.4,6.5422,6.3555,6.5155,554430,0
2006-03-16,6.5867,6.9155,6.5467,6.9022,1410600,0
2006-03-17,6.9289,6.96,6.6,6.7245,966396,0
2006-03-20,6.7555,6.8045,6.6533,6.7778,660119,0
2006-03-21,6.8045,6.9289,6.7555,6.8533,841887,0
2006-03-22,6.84,6.9778,6.8355,6.9245,486986,0
2006-03-23,6.8933,6.96,6.8133,6.8533,302880,0
2006-03-24,6.8133,6.9689,6.7645,6.9422,520313,0
2006-03-27,6.9778,6.9778,6.9022,6.9645,358415,0
2006-03-28,6.96,7.08,6.8889,6.96,566382,0
2006-03-29,6.9911,7.0267,6.9155,6.9555,804882,0
2006-03-30,6.9511,6.9645,6.7511,6.8311,557577,0
2006-03-31,6.8622,6.9067,6.7867,6.8311,450648,0
2006-04-03,6.8933,7.04,6.7733,6.8845,551523,0
2006-04-04,6.84,7.0267,6.6978,6.9378,548330,0
2006-04-05,6.9733,7.1111,6.8845,7.0355,426708,0
2006-04-06,7.0355,7.1022,6.9511,7.0755,545909,0
2006-04-07,7.1111,7.1689,6.9333,6.9555,551367,0
2006-04-10,6.9867,7.1111,6.8889,7.0533,365283,0
2006-04-11,7.0533,7.0889,6.76,6.7778,470928,0
2006-04-12,6.7645,6.96,6.7555,6.9422,260469,0
2006-04-13,6.8933,6.9333,6.8622,6.8889,385869,0
2006-04-17,6.8533,7.0445,6.8311,7.0089,531057,0
2006-04-18,7.0445,7.2222,6.9911,7.1111,531516,0
2006-04-19,7.1467,7.3555,7.0889,7.3378,325529,0
2006-04-20,8.56,9.556,8.2755,9.4755,9143225,0
2006-04-21,9.547,9.662,9.2622,9.4667,1912157,0
2006-04-24,9.4622,9.738,9.2489,9.578,1571799,0
2006-04-25,9.578,9.609,9.2933,9.3733,1011254,0
2006-04-26,9.3911,9.764,9.28,9.4533,1220979,0
2006-04-27,9.4355,10.276,9.4355,10.2,2602449,0
2006-04-28,10.404,10.511,10.231,10.249,2429054,0
2006-05-01,10.289,10.329,10.058,10.204,2056989,0
2006-05-02,9.3822,10.564,9.0578,10.564,5728239,0
2006-05-03,10.587,10.68,10.151,10.191,1501065,0
2006-05-04,10.231,10.729,10.191,10.529,2189354,0
2006-05-05,10.516,10.676,10.253,10.267,1726803,0
2006-05-08,10.382,10.382,9.924,10.009,1638494,0
2006-05-09,9.982,10.187,9.827,10.089,1842893,0
2006-05-10,10.133,10.258,10.018,10.169,788435,0
2006-05-11,10.196,10.418,10.116,10.231,910980,0
2006-05-12,10.227,10.253,9.867,9.907,1010642,0
2006-05-15,9.853,9.876,9.618,9.773,1630989,0
2006-05-16,9.72,9.933,9.613,9.791,1415475,0
2006-05-17,9.711,9.867,9.564,9.676,1171224,0
2006-05-18,9.711,10,9.711,9.818,832593,0
2006-05-19,9.702,10.2,9.658,9.982,1033874,0
2006-05-22,9.933,10,9.662,9.893,899693,0
2006-05-23,9.982,10.356,9.809,9.822,834164,0
2006-05-24,9.8,10.24,9.4933,9.747,1124856,0
2006-05-25,9.88,9.978,9.707,9.929,543150,0
2006-05-26,10.098,10.453,9.729,9.831,785357,0
2006-05-30,9.849,9.907,9.3378,9.507,908396,0
2006-05-31,9.507,9.667,9.1245,9.2311,1638846,0
2006-06-01,9.2311,9.809,9.1733,9.716,1099443,0
2006-06-02,9.804,10.031,9.622,9.729,1148499,0
2006-06-05,9.756,9.756,9.4311,9.529,1477476,0
2006-06-06,9.4667,9.4711,8.6978,8.7378,1461996,0
2006-06-07,8.7645,8.8711,8.3689,8.3911,1437092,0
2006-06-08,8.3067,8.3422,7.6533,8.0045,3116417,0
2006-06-09,8.0133,8.3333,7.9955,8.1289,747242,0
2006-06-12,8.0622,8.1289,7.7289,7.8222,1424204,0
2006-06-13,7.7955,7.8089,7.2889,7.5245,1972724,0
2006-06-14,7.4889,7.6933,7.2667,7.3467,1048424,0
2006-06-15,8.0133,8.8045,7.7955,8.6845,2683344,0
2006-06-16,8.6889,8.6889,8.2889,8.3689,1931219,0
2006-06-19,8.3333,8.4755,8.0267,8.0711,1059834,0
2006-06-20,8.04,8.1867,7.9733,8.0222,676817,0
2006-06-21,7.9822,8.2622,7.5955,7.9155,1798797,0
2006-06-22,7.8578,8.4267,7.8578,8.3289,1082250,0
2006-06-23,8.3111,8.6311,8.2355,8.5689,1112940,0
2006-06-26,8.5911,8.6889,8.4089,8.5511,1027839,0
2006-06-27,8.5911,8.7378,8.2489,8.2933,986642,0
2006-06-28,8.36,8.4133,7.9378,7.9733,1018920,0
2006-06-29,8.0133,8.6222,7.8933,8.6,808532,0
2006-06-30,8.6933,8.7067,8.4711,8.5511,2585042,0
2006-07-03,8.5733,8.8622,8.5733,8.6267,512280,0
2006-07-05,8.5155,8.5867,8.0533,8.1422,926906,0
2006-07-06,8.16,8.32,7.9022,8.0355,1171119,0
2006-07-07,8.0622,8.0622,7.8578,7.9422,770993,0
2006-07-10,8.0222,8.3289,7.9022,8.2222,718889,0
2006-07-11,8.2622,8.4,8.1289,8.4,1014291,0
2006-07-12,8.3511,8.6489,8.3155,8.4178,1117283,0
2006-07-13,8.48,8.5067,8.1511,8.32,2205435,0
2006-07-14,8.3422,8.3422,8.0222,8.1645,941817,0
2006-07-17,8.1333,8.3733,8.1111,8.1911,881627,0
2006-07-18,8.2133,8.2355,7.6755,7.8889,1115121,0
2006-07-19,7.8711,8.32,7.7511,8.3111,1039320,0
2006-07-20,8.3733,8.4755,8,8.0489,1121513,0
2006-07-21,8.0845,8.1822,7.6933,8.1333,884487,0
2006-07-24,8.2045,8.6178,8.2045,8.4845,1028196,0
2006-07-25,8.5378,8.8178,8.2355,8.5333,1077996,0
2006-07-26,8.4711,8.84,8.2445,8.7555,1351265,0
2006-07-27,10.036,10.249,8.9511,9.3511,4095936,0
2006-07-28,9.4622,9.924,9.4133,9.876,1615485,0
2006-07-31,9.822,10.138,9.618,9.662,1139774,0
2006-08-01,9.627,9.653,9.3467,9.529,1722047,0
2006-08-02,9.622,9.729,9.556,9.676,1117182,0
2006-08-03,9.538,9.827,9.538,9.747,2264769,0
2006-08-04,9.849,9.96,9.604,9.756,1145813,0
2006-08-07,9.818,9.916,9.604,9.813,664493,0
2006-08-08,9.916,9.916,9.44,9.702,1209662,0
2006-08-09,9.747,9.813,9.2178,9.3911,1230195,0
2006-08-10,9.2667,9.724,9.1778,9.667,796347,0
2006-08-11,9.671,9.751,9.4711,9.529,478781,0
2006-08-14,9.6,9.729,9.4089,9.507,818379,0
2006-08-15,9.653,9.791,9.529,9.684,1051475,0
2006-08-16,9.796,10.076,9.64,10.04,1515162,0
2006-08-17,10.076,10.569,9.791,9.938,1580624,0
2006-08-18,10,10,9.76,9.938,830744,0
2006-08-21,9.916,10.2,9.822,10.124,751346,0
2006-08-22,10.427,10.884,10.404,10.591,1725506,0
2006-08-23,10.676,10.684,10,10.089,1022985,0
2006-08-24,10.142,10.24,9.831,9.942,650606,0
2006-08-25,9.893,10.178,9.867,10.076,511974,0
2006-08-28,10.124,10.413,10.089,10.364,901200,0
2006-08-29,10.444,10.636,10.307,10.542,1028789,0
2006-08-30,10.658,10.658,10.338,10.369,523877,0
2006-08-31,10.653,10.676,10.422,10.64,649245,0
2006-09-01,10.609,10.8,10.538,10.627,585347,0
2006-09-05,10.858,11.004,10.756,11.004,911568,0
2006-09-06,10.973,11.516,10.876,11.209,2011247,0
2006-09-07,11.116,11.333,10.64,10.693,1509404,0
2006-09-08,10.756,10.876,10.729,10.8,555087,0
2006-09-11,10.8,10.844,10.293,10.422,1460835,0
2006-09-12,10.373,10.982,10.373,10.973,660420,0
2006-09-13,11.111,11.253,10.96,11.116,706598,0
2006-09-14,11.16,11.262,10.916,11.169,632685,0
2006-09-15,11.28,11.289,10.996,11.053,645254,0
2006-09-18,11.258,11.324,11.071,11.276,776867,0
2006-09-19,11.4,11.458,10.929,11.009,897474,0
2006-09-20,11.124,11.431,11.093,11.356,712431,0
2006-09-21,11.404,11.476,11.084,11.138,695925,0
2006-09-22,11.053,11.12,10.884,11.107,607103,0
2006-09-25,11.116,11.347,10.951,11.12,958757,0
2006-09-26,11.138,11.356,11.129,11.307,843744,0
2006-09-27,11.373,11.662,11.209,11.587,1046159,0
2006-09-28,11.644,11.747,11.276,11.333,823014,0
2006-09-29,11.409,11.622,11.324,11.329,665742,0
2006-10-02,11.373,11.782,11.36,11.702,923961,0
2006-10-03,11.631,11.671,11.293,11.613,1144452,0
2006-10-04,11.698,12.147,11.658,12.067,1080935,0
2006-10-05,12.133,12.169,11.782,11.96,728153,0
2006-10-06,11.964,12.431,11.787,12.391,840963,0
2006-10-09,12.44,12.458,11.796,12.067,1563362,0
2006-10-10,12.124,12.462,12.009,12.102,1124148,0
2006-10-11,12.102,12.102,11.613,11.689,1358883,0
2006-10-12,11.631,12.031,11.147,12.027,1910024,0
2006-10-13,12.044,12.271,11.924,12.12,725081,0
2006-10-16,12.164,12.316,12.084,12.253,690519,0
2006-10-17,12.196,12.387,11.929,12.222,982161,0
2006-10-18,12.156,12.156,11.84,11.964,975540,0
2006-10-19,11.964,12.124,11.707,11.991,823719,0
2006-10-20,12.036,12.036,11.751,11.813,410463,0
2006-10-23,11.796,12.093,11.738,12.027,554331,0
2006-10-24,11.991,12.027,11.84,11.911,679289,0
2006-10-25,11.924,12.222,11.844,12.049,636809,0
2006-10-26,12.164,12.724,12,12.671,1145030,0
2006-10-27,12.689,12.907,12.2,12.556,1144634,0
2006-10-30,12.653,12.898,12.56,12.738,871973,0
2006-10-31,12.733,12.742,12.262,12.453,1140683,0
2006-11-01,12.213,12.316,11.644,11.844,3186014,0
2006-11-02,11.689,11.916,10.711,11.884,2152967,0
2006-11-03,11.911,12.076,11.573,11.716,807354,0
2006-11-06,11.787,11.898,11.062,11.178,3478991,0
2006-11-07,11.218,11.422,11.018,11.169,1590012,0
2006-11-08,11.098,11.471,11.04,11.289,1184256,0
2006-11-09,11.556,11.582,10.947,11.076,1634319,0
2006-11-10,11,11.387,10.996,11.373,880686,0
2006-11-13,11.298,11.356,11.071,11.16,771690,0
2006-11-14,11.071,11.267,11.053,11.258,1051650,0
2006-11-15,11.187,11.449,11.187,11.276,724526,0
2006-11-16,11.027,11.253,10.969,11.187,796307,0
2006-11-17,11.169,11.169,10.907,11.022,602393,0
2006-11-20,10.911,11.338,10.849,11.276,795699,0
2006-11-21,10.827,11.062,10.724,10.92,1579980,0
2006-11-22,10.827,10.911,10.613,10.787,711932,0
2006-11-24,10.676,10.947,10.676,10.72,373694,0
2006-11-27,10.676,10.698,10.249,10.267,1333935,0
2006-11-28,10.24,10.733,10.213,10.729,1694277,0
2006-11-29,10.609,10.822,10.551,10.796,976161,0
2006-11-30,10.813,11,10.662,10.893,850109,0
2006-12-01,10.84,11.062,10.636,10.822,798696,0
2006-12-04,10.836,11.32,10.836,11.316,918071,0
2006-12-05,11.338,11.591,11.16,11.476,1152206,0
2006-12-06,11.52,11.667,11.347,11.587,848591,0
2006-12-07,11.676,11.8,11.591,11.667,710144,0
2006-12-08,11.053,11.053,10.071,10.769,6846978,0
2006-12-11,10.809,10.818,10.422,10.733,1406433,0
2006-12-12,10.733,10.796,10.533,10.711,757421,0
2006-12-13,10.809,10.876,10.707,10.76,660572,0
2006-12-14,10.822,11.213,10.804,11.058,580050,0
2006-12-15,11.116,11.244,10.698,10.751,996573,0
2006-12-18,10.733,10.929,10.582,10.604,588455,0
2006-12-19,10.573,10.582,10.307,10.404,1303469,0
2006-12-20,10.387,10.653,10.191,10.511,1474574,0
2006-12-21,10.533,10.649,10.333,10.396,833484,0
2006-12-22,10.404,10.507,10.28,10.44,520029,0
2006-12-26,10.369,10.609,10.369,10.511,381807,0
2006-12-27,10.556,10.96,10.556,10.889,1044836,0
2006-12-28,10.876,10.876,10.489,10.556,736709,0
2006-12-29,10.529,10.667,10.373,10.396,556641,0
2007-01-03,10.462,11.12,10.462,10.658,1559448,0
2007-01-04,10.573,11.102,10.52,10.964,1375505,0
2007-01-05,10.929,10.933,10.582,10.684,897717,0
2007-01-08,10.453,10.493,10.004,10.364,2567925,0
2007-01-09,10.387,10.52,10.191,10.453,718721,0
2007-01-10,10.404,10.653,10.342,10.493,532178,0
2007-01-11,10.484,10.498,10.222,10.316,1334448,0
2007-01-12,10.289,10.422,10.2,10.364,837338,0
2007-01-16,10.156,10.156,9.4222,9.613,3196962,0
2007-01-17,9.604,9.853,9.4489,9.4845,1953026,0
2007-01-18,9.4445,9.542,9.3467,9.4222,932607,0
2007-01-19,9.3822,9.3822,9.0222,9.1689,2022659,0
2007-01-22,9.1867,9.2089,8.9689,8.9911,935699,0
2007-01-23,9,9.1245,8.9245,9.0267,1656410,0
2007-01-24,9.0045,9.3778,8.9955,9.3289,1156275,0
2007-01-25,9.3067,9.3289,9,9.0445,570419,0
2007-01-26,9.0445,9.2178,9.04,9.1645,570915,0
2007-01-29,9.0267,9.2845,8.9867,9.0622,1204041,0
2007-01-30,8.9911,9,8.7511,8.8533,1133522,0
2007-01-31,8.8045,8.8578,8.6667,8.8045,1831836,0
2007-02-01,8.8755,9.0445,8.7867,9.04,1735320,0
2007-02-02,9.0133,9.2667,9.0133,9.2489,1914255,0
2007-02-05,9.2755,9.36,9.1245,9.1955,1152558,0
2007-02-06,9.2,9.2267,9.08,9.1867,1291761,0
2007-02-07,9.1778,9.32,9.0622,9.2045,1042790,0
2007-02-08,9.1867,9.3155,9.1867,9.2755,714423,0
2007-02-09,9.2578,9.3022,8.9911,9.0445,493361,0
2007-02-12,9.0178,9.0355,8.6933,8.9067,1407186,0
2007-02-13,8.9111,9.0267,8.8933,8.9555,764792,0
2007-02-14,8.9467,8.96,8.7867,8.8178,702534,0
2007-02-15,8.8578,8.9067,8.7245,8.7778,706694,0
2007-02-16,8.7778,8.7822,8.6045,8.7333,725025,0
2007-02-20,8.7245,8.8933,8.4489,8.7689,1088015,0
2007-02-21,8.7422,8.8578,8.6267,8.6622,593247,0
2007-02-22,8.6711,8.8,8.5645,8.6133,668375,0
2007-02-23,8.5822,8.6622,8.4667,8.5822,499743,0
2007-02-26,8.6178,8.7155,8.4089,8.4445,935396,0
2007-02-27,8.3911,8.7289,8.0978,8.5511,1833786,0
2007-02-28,8.6,8.8667,8.4845,8.76,2296205,0
2007-03-01,8.1467,8.8667,8.12,8.4533,3130586,0
2007-03-02,8.4311,8.96,8.3778,8.5155,2476895,0
2007-03-05,8.5555,8.6267,8.28,8.3333,1604664,0
2007-03-06,8.44,8.9022,8.3867,8.84,2118686,0
2007-03-07,8.7955,8.84,8.6,8.7245,1043990,0
2007-03-08,8.7422,8.7955,8.4711,8.64,1175979,0
2007-03-09,8.6933,8.7378,8.6355,8.7067,894189,0
2007-03-12,8.7067,8.7555,8.6845,8.7022,697635,0
2007-03-13,8.6445,8.7422,8.5245,8.5778,797648,0
2007-03-14,8.5867,8.7867,8.4755,8.7245,1312059,0
2007-03-15,8.6933,8.9111,8.6933,8.9022,1280424,0
2007-03-16,8.9289,9.0178,8.7867,8.8355,1241900,0
2007-03-19,8.8489,8.9378,8.7867,8.8667,639009,0
2007-03-20,8.8489,8.9645,8.8489,8.9555,434822,0
2007-03-21,8.9645,9.0845,8.8222,9.0178,445103,0
2007-03-22,9.0222,9.2045,8.9378,9.1911,756603,0
2007-03-23,9.1555,9.2267,8.9733,9,1055136,0
2007-03-26,8.9733,9.0089,8.7733,8.9245,954581,0
2007-03-27,8.8667,8.8711,8.6889,8.7511,491975,0
2007-03-28,8.6933,8.7778,8.52,8.7289,999989,0
2007-03-29,8.7867,8.8045,8.4489,8.6178,768380,0
2007-03-30,8.6445,8.6889,8.4755,8.6533,754532,0
2007-04-02,8.6355,8.76,8.4845,8.7378,885009,0
2007-04-03,8.7511,9.0178,8.7511,9,2105078,0
2007-04-04,9.0178,9.0178,8.8533,8.8978,599205,0
2007-04-05,8.8755,8.9289,8.8578,8.9022,490226,0
2007-04-09,8.9333,8.9378,8.7733,8.8222,463077,0
2007-04-10,8.7955,8.84,8.7333,8.7955,803340,0
2007-04-11,8.8267,8.8445,8.7378,8.7422,522764,0
2007-04-12,8.7422,8.9111,8.6267,8.8711,496700,0
2007-04-13,8.8578,9.0533,8.8489,9.0533,822288,0
2007-04-16,9.0622,9.2667,9.0533,9.2355,524397,0
2007-04-17,9.2178,9.2845,9.1867,9.2711,821762,0
2007-04-18,9.2489,9.2845,9.0622,9.2222,572124,0
2007-04-19,9.1778,9.3378,9.08,9.2533,1208645,0
2007-04-20,9.3467,9.3689,9.2045,9.2622,986624,0
2007-04-23,9.2267,9.2622,9.0667,9.2445,605060,0
2007-04-24,9.2311,9.2311,9.04,9.1867,749151,0
2007-04-25,9.2222,9.2355,9.1555,9.2222,523949,0
2007-04-26,9.1867,9.2933,9.0978,9.2445,707570,0
2007-04-27,9.2355,9.2755,9.1067,9.16,1096808,0
2007-04-30,9.1422,9.1867,8.7955,8.8133,1469165,0
2007-05-01,8.7422,9.529,8.56,9.3333,1956801,0
2007-05-02,9.3245,9.4533,9.1245,9.2845,1527012,0
2007-05-03,9.2489,9.3333,9.1645,9.2933,892697,0
2007-05-04,9.2933,9.32,9.2267,9.2578,679836,0
2007-05-07,9.1067,9.3111,9.0933,9.1422,569892,0
2007-05-08,9.0933,9.1822,9,9.16,401891,0
2007-05-09,9.0889,9.2933,9.0533,9.2578,354054,0
2007-05-10,9.1867,9.1955,9.0489,9.0889,625283,0
2007-05-11,9.1245,9.1689,9.0578,9.1333,340875,0
2007-05-14,9.1111,9.1467,9.04,9.1333,596532,0
2007-05-15,9.0978,9.1689,8.9555,9.0089,819045,0
2007-05-16,9,9.24,8.96,9.1867,524268,0
2007-05-17,9.1378,9.2755,9.0533,9.1689,652287,0
2007-05-18,9.1689,9.4711,9.1511,9.3911,735210,0
2007-05-21,9.3778,9.738,9.3111,9.658,1063376,0
2007-05-22,9.631,9.8,9.578,9.729,872838,0
2007-05-23,9.791,9.933,9.751,9.8,1051721,0
2007-05-24,9.773,10,9.698,9.809,1634364,0
2007-05-25,9.809,9.836,9.524,9.676,678560,0
2007-05-29,9.671,9.684,9.538,9.618,432981,0
2007-05-30,9.533,9.667,9.4489,9.649,577152,0
2007-05-31,9.631,9.711,9.582,9.653,467033,0
2007-06-01,9.676,9.911,9.676,9.836,1002167,0
2007-06-04,9.836,9.836,9.747,9.773,833966,0
2007-06-05,9.738,9.791,9.649,9.702,570969,0
2007-06-06,9.636,9.653,9.3911,9.48,1106414,0
2007-06-07,9.4222,9.551,9.1733,9.2578,775287,0
2007-06-08,9.2267,9.4755,9.2267,9.3911,693341,0
2007-06-11,9.3155,9.3689,9.1689,9.2133,608061,0
2007-06-12,9.1555,9.1867,9.0889,9.1111,649431,0
2007-06-13,9.1333,9.2533,9.0711,9.1867,691446,0
2007-06-14,9.6,9.676,9.4355,9.613,1881657,0
2007-06-15,9.76,9.818,9.582,9.689,1588053,0
2007-06-18,9.693,9.693,9.516,9.56,1013138,0
2007-06-19,9.507,9.644,9.3333,9.587,939239,0
2007-06-20,9.649,9.729,9.564,9.604,1042811,0
2007-06-21,9.569,9.693,9.4,9.511,591303,0
2007-06-22,9.48,9.604,9.3467,9.4533,2135160,0
2007-06-25,9.4089,9.751,9.4089,9.529,812960,0
2007-06-26,9.547,9.773,9.52,9.68,1571862,0
2007-06-27,9.609,9.738,9.4978,9.702,628082,0
2007-06-28,9.698,10.031,9.698,9.929,1033428,0
2007-06-29,9.942,9.942,9.658,9.707,765008,0
2007-07-02,9.764,9.849,9.729,9.764,616878,0
2007-07-03,9.742,9.8,9.587,9.64,396626,0
2007-07-05,9.631,9.676,9.516,9.627,626822,0
2007-07-06,9.569,9.782,9.529,9.707,430943,0
2007-07-09,9.711,9.711,9.573,9.631,959817,0
2007-07-10,9.609,9.631,9.48,9.516,557661,0
2007-07-11,9.4933,9.658,9.4533,9.627,748448,0
2007-07-12,9.649,9.751,9.556,9.649,612404,0
2007-07-13,9.591,9.818,9.516,9.751,694407,0
2007-07-16,9.702,9.729,9.56,9.573,829043,0
2007-07-17,9.569,9.733,9.569,9.631,876434,0
2007-07-18,9.556,9.631,9.516,9.613,602481,0
2007-07-19,9.658,9.791,9.613,9.751,577709,0
2007-07-20,9.729,9.764,9.4889,9.507,665802,0
2007-07-23,9.516,9.569,9.4355,9.507,618483,0
2007-07-24,9.4178,9.622,9.2845,9.3733,1072071,0
2007-07-25,9.3378,9.3378,8.96,9.1155,859262,0
2007-07-26,8.9733,9.0489,8.7422,8.8978,607994,0
2007-07-27,8.9289,9.0667,8.7645,8.8845,960147,0
2007-07-30,8.8622,8.8755,8.3555,8.5733,1311933,0
2007-07-31,8.6445,8.7511,8.3511,8.3555,1039581,0
2007-08-01,8.3333,8.4,8.0845,8.3378,1606557,0
2007-08-02,8.3511,8.36,8.0622,8.1645,1177538,0
2007-08-03,8.1155,8.1645,7.5867,7.6045,1989387,0
2007-08-06,7.6311,8.0578,7.4622,8.0355,2905748,0
2007-08-07,8.4045,8.8889,7.5822,7.9245,5453042,0
2007-08-08,7.9111,7.9111,7.2889,7.4222,3284019,0
2007-08-09,7.4267,7.4267,6.9645,7.2267,4157571,0
2007-08-10,7.0889,7.8355,7.0089,7.6622,2970453,0
2007-08-13,7.72,7.9333,7.5378,7.5689,2371593,0
2007-08-14,7.5689,7.76,7.3555,7.4133,1551329,0
2007-08-15,7.3955,7.5067,7.1289,7.1467,1571583,0
2007-08-16,7.0933,7.2045,6.7245,7.0889,2505351,0
2007-08-17,7.3733,7.3733,6.9289,7.2445,1665674,0
2007-08-20,7.3022,7.4178,7.1645,7.3378,727367,0
2007-08-21,7.3155,7.6445,7.2311,7.5245,993671,0
2007-08-22,7.6267,7.6311,7.4178,7.5555,1079712,0
2007-08-23,7.6222,7.7378,7.5555,7.5733,1044165,0
2007-08-24,7.5911,7.8533,7.5155,7.8178,1067216,0
2007-08-27,7.7778,7.8355,7.5289,7.6,690305,0
2007-08-28,7.5245,7.5867,7.3822,7.4,756845,0
2007-08-29,7.4711,7.5955,7.2578,7.5378,769494,0
2007-08-30,7.4533,7.6889,7.3911,7.5778,783284,0
2007-08-31,7.6133,7.6578,7.24,7.2933,870690,0
2007-09-04,7.2667,7.28,7.0178,7.1689,906890,0
2007-09-05,7.1022,7.1111,6.8533,6.92,822036,0
2007-09-06,6.9289,6.9422,6.6889,6.8311,860120,0
2007-09-07,6.7155,6.7422,6.5467,6.6711,851588,0
2007-09-10,6.6845,6.84,6.6133,6.7555,1223994,0
2007-09-11,6.7778,6.8045,6.4445,6.5022,2565351,0
2007-09-12,6.4489,6.4755,5.9333,5.9511,3718394,0
2007-09-13,5.96,5.96,5.64,5.8267,3100757,0
2007-09-14,5.7289,5.7555,5.4045,5.56,4089509,0
2007-09-17,5.5867,5.8355,5.5822,5.6311,3442676,0
2007-09-18,5.6667,5.8,5.4089,5.7467,4300223,0
2007-09-19,5.7733,5.7733,5.4089,5.4133,2935575,0
2007-09-20,5.4089,5.5955,5.3155,5.3645,1869443,0
2007-09-21,5.3911,5.6755,5.32,5.6089,3567743,0
2007-09-24,5.6311,5.6978,5.5333,5.6355,1908017,0
2007-09-25,5.6045,5.6711,5.56,5.6578,1940229,0
2007-09-26,5.6845,5.7067,5.6133,5.6755,1684256,0
2007-09-27,5.6755,5.7022,5.6089,5.6667,1444811,0
2007-09-28,5.6533,5.72,5.6133,5.6133,1455141,0
2007-10-01,5.6178,5.7022,5.6178,5.6667,1427781,0
2007-10-02,5.68,5.6933,5.6222,5.6355,1153274,0
2007-10-03,5.6222,5.64,5.6,5.6222,1061379,0
2007-10-04,5.6355,5.6489,5.5511,5.5689,2297735,0
2007-10-05,5.64,5.64,5.4889,5.5867,925479,0
2007-10-08,5.5955,5.6,5.3467,5.4,1073489,0
2007-10-09,5.4089,5.4489,5.0667,5.3289,4189950,0
2007-10-10,5.3111,5.4,5.1511,5.24,4079028,0
2007-10-11,5.2755,5.3333,5.1333,5.1867,1407828,0
2007-10-12,5.1822,5.2133,5.0845,5.1867,1485386,0
2007-10-15,5.2,5.2445,5.1422,5.24,1555667,0
2007-10-16,5.1867,5.6978,5.1867,5.5911,5541744,0
2007-10-17,5.5378,5.6489,5.4267,5.5333,2377083,0
2007-10-18,5.5333,5.9467,5.5067,5.8355,3117302,0
2007-10-19,6.68,6.7778,6.2889,6.5289,4045494,0
2007-10-22,6.5467,6.64,6.3867,6.5911,2996171,0
2007-10-23,6.6178,6.8045,6.5467,6.68,2662943,0
2007-10-24,6.6089,6.7689,6.4,6.5111,2505087,0
2007-10-25,6.5467,6.7645,6.5111,6.5245,1610121,0
2007-10-26,6.5911,6.6533,6.5022,6.6,1352465,0
2007-10-29,6.6045,6.6711,6.5111,6.5555,1302875,0
2007-10-30,6.5422,6.6355,6.4667,6.5245,819990,0
2007-10-31,6.5955,6.84,6.4578,6.6045,2668256,0
2007-11-01,6.6355,7.0845,6.4445,7.0178,3079026,0
2007-11-02,7.0178,7.1867,6.7555,6.8133,3277484,0
2007-11-05,6.72,6.9022,6.6267,6.7422,1462742,0
2007-11-06,6.7511,6.8045,6.6355,6.7155,827324,0
2007-11-07,6.6222,6.84,6.5911,6.7422,2226572,0
2007-11-08,6.7422,7.1155,6.6711,7.1155,1900674,0
2007-11-09,7.0045,7.1867,6.7867,6.8133,1849766,0
2007-11-12,6.8133,7.0978,6.7467,6.9333,1321235,0
2007-11-13,6.9822,7.1067,6.9333,7.0933,1447856,0
2007-11-14,7.1067,7.1111,6.9689,7.0089,895431,0
2007-11-15,7.0089,7.0089,6.8133,6.84,881397,0
2007-11-16,6.8311,6.8311,6.6978,6.7867,1282793,0
2007-11-19,6.6978,6.8755,6.6222,6.7645,1477746,0
2007-11-20,6.7422,6.8178,6.3867,6.5378,1518663,0
2007-11-21,6.4889,6.6133,6.4267,6.4845,803420,0
2007-11-23,6.5378,6.9822,6.5378,6.8889,480077,0
2007-11-26,6.9111,6.9822,6.5911,6.6,654758,0
2007-11-27,6.6,6.7689,6.6,6.6889,729939,0
2007-11-28,6.7511,6.96,6.7245,6.8667,784548,0
2007-11-29,6.8222,6.8355,6.7022,6.7867,455121,0
2007-11-30,6.8711,6.8711,6.6889,6.7333,761687,0
2007-12-03,6.6978,6.8222,6.5911,6.7422,711183,0
2007-12-04,6.6578,6.6578,6.48,6.4978,589406,0
2007-12-05,6.6578,6.7245,6.4933,6.5378,837759,0
2007-12-06,6.5067,6.6311,6.4445,6.5778,632334,0
2007-12-07,6.5733,6.68,6.4978,6.5422,881310,0
2007-12-10,6.5289,6.6622,6.4311,6.5867,769962,0
2007-12-11,6.6089,6.6978,6.4533,6.4667,555555,0
2007-12-12,6.5467,6.6355,6.3778,6.4978,780803,0
2007-12-13,6.4311,6.4755,6.2355,6.4711,1050503,0
2007-12-14,6.3867,6.4889,6.2845,6.3067,725364,0
2007-12-17,6.2667,6.3422,6.1733,6.1733,434640,0
2007-12-18,6.2,6.2089,5.9555,6.12,930788,0
2007-12-19,6.0845,6.1911,5.9955,6.08,576932,0
2007-12-20,6.1289,6.2267,6.0533,6.1733,448754,0
2007-12-21,6.2533,6.2933,6.1378,6.1555,1015214,0
2007-12-24,6.1689,6.2711,6.0755,6.1289,277007,0
2007-12-26,6.1289,6.1289,5.9778,6.0755,728456,0
2007-12-27,6.0755,6.0978,5.9155,5.9422,933434,0
2007-12-28,5.9778,6.1245,5.9155,5.9378,742145,0
2007-12-31,5.9155,6.0045,5.8,5.9245,868733,0
2008-01-02,5.9155,5.9511,5.7422,5.7822,1149413,0
2008-01-03,5.7555,5.7911,5.5778,5.5867,851891,0
2008-01-04,5.56,5.7022,5.32,5.3378,704066,0
2008-01-07,5.3378,5.3778,5.1378,5.16,1234097,0
2008-01-08,5.1155,5.2089,4.8933,4.9022,1241663,0
2008-01-09,4.8889,5.0978,4.8578,5.0711,954444,0
2008-01-10,4.9067,5.0889,4.8889,5.0533,830385,0
2008-01-11,5.0222,5.0533,4.8755,4.92,709628,0
2008-01-14,4.6445,4.8133,4.3645,4.44,2689281,0
2008-01-15,4.36,4.5689,4.3289,4.5333,1645119,0
2008-01-16,4.5289,4.9378,4.5245,4.8711,1416699,0
2008-01-17,4.8755,4.9822,4.8178,4.96,1555613,0
2008-01-18,4.9555,5.0355,4.8667,4.9422,1098489,0
2008-01-22,4.7333,5.0133,4.52,4.7333,2451851,0
2008-01-23,4.6045,4.8711,4.3955,4.7245,3041550,0
2008-01-24,4.72,4.8755,4.6355,4.6711,1385096,0
2008-01-25,4.7022,4.7689,4.5555,4.6533,1980278,0
2008-01-28,4.6622,4.7289,4.6,4.68,1148021,0
2008-01-29,4.7067,4.7067,4.5333,4.6533,1359891,0
2008-01-30,4.6267,4.8845,4.6267,4.7467,1162499,0
2008-01-31,4.7333,5.0933,4.6889,5.0578,1279142,0
2008-02-01,5.0711,5.2533,5.0578,5.2533,1081812,0
2008-02-04,5.2355,5.2355,5.0445,5.08,691241,0
2008-02-05,5.0222,5.16,4.96,4.9822,1068164,0
2008-02-06,5.0089,5.16,4.8222,4.9289,619475,0
2008-02-07,4.9111,5.16,4.8622,5.1155,900828,0
2008-02-08,5.0978,5.1555,4.84,4.9467,985550,0
2008-02-11,4.9378,4.9378,4.7911,4.8489,1078779,0
2008-02-12,4.88,5.0267,4.7333,4.7422,794003,0
2008-02-13,4.7778,4.9911,4.7778,4.9778,725220,0
2008-02-14,4.9689,5.0133,4.8533,4.8889,482922,0
2008-02-15,4.8533,5,4.7511,4.9733,1003968,0
2008-02-19,5.3645,5.5378,5.3467,5.4089,3738704,0
2008-02-20,5.3733,5.4222,5.3511,5.3867,3288330,0
2008-02-21,5.4178,5.4178,5.2933,5.3155,1712489,0
2008-02-22,5.3067,5.3245,5.1245,5.1955,1538085,0
2008-02-25,5.1645,5.2667,5.1422,5.2045,1628522,0
2008-02-26,5.1822,5.3822,5.1822,5.3778,1276263,0
2008-02-27,5.3378,5.3733,5.2533,5.3467,1932471,0
2008-02-28,5.3555,5.3867,5.1778,5.2222,1954382,0
2008-02-29,5.1778,5.2311,4.9867,4.9911,2663760,0
2008-03-03,5.0133,5.1333,4.8755,5.0222,2484360,0
2008-03-04,4.9822,5.1245,4.9555,5.0622,1391169,0
2008-03-05,5.0667,5.08,4.9778,5.0355,1360179,0
2008-03-06,5.0178,5.04,4.9467,4.9467,647771,0
2008-03-07,4.9022,5.0533,4.9022,4.9822,1270229,0
2008-03-10,5,5.08,4.9733,4.9733,861024,0
2008-03-11,5.0489,5.1022,4.9467,5.0622,653772,0
2008-03-12,5.04,5.1467,4.9778,5.0133,852998,0
2008-03-13,4.9645,5.1778,4.9645,5.1555,1562660,0
2008-03-14,5.1955,5.2933,5.1111,5.24,1396386,0
2008-03-17,5.1111,5.1867,5.0667,5.0889,2135082,0
2008-03-18,5.1111,5.24,5.0711,5.1778,4609449,0
2008-03-19,5.2667,5.36,4.9645,5.0089,2434356,0
2008-03-20,5.0622,5.2311,5.0355,5.2089,2040276,0
2008-03-24,5.2311,5.48,5.2133,5.3822,1339221,0
2008-03-25,5.4045,5.5378,5.3555,5.5067,986279,0
2008-03-26,5.4889,5.5022,5.3689,5.4133,1074569,0
2008-03-27,5.44,5.48,5.3289,5.3378,630885,0
2008-03-28,5.3911,5.3911,5.1289,5.1778,1082127,0
2008-03-31,5.2667,5.2667,5.0667,5.0755,1309881,0
2008-04-01,5.1067,5.2445,5.1067,5.2355,1490724,0
2008-04-02,5.2222,5.2889,5.1911,5.2133,976226,0
2008-04-03,5.1778,5.2178,5.1689,5.1822,1237701,0
2008-04-04,5.1822,5.24,5.1822,5.1867,851088,0
2008-04-07,5.24,5.3022,5.1867,5.1867,637217,0
2008-04-08,5.1467,5.2978,5.1245,5.2711,627395,0
2008-04-09,5.2889,5.3289,5.0845,5.1067,468149,0
2008-04-10,5.0978,5.0978,4.84,4.8755,1002348,0
2008-04-11,4.8222,4.9333,4.7422,4.7555,744035,0
2008-04-14,4.8,4.9645,4.7555,4.84,700754,0
2008-04-15,4.8711,5.0178,4.8533,5,777027,0
2008-04-16,5.0355,5.1289,4.9555,5.0711,999368,0
2008-04-17,5.0578,5.1067,5.0178,5.0445,467438,0
2008-04-18,5.1422,5.2311,5.0978,5.1867,1900871,0
2008-04-21,5.1333,5.4311,5.1333,5.4,1174535,0
2008-04-22,5.3645,5.4355,5.1289,5.1422,942813,0
2008-04-23,5.1689,5.4355,5.1689,5.3645,1135508,0
2008-04-24,5.3555,5.5911,5.3155,5.5067,876099,0
2008-04-25,5.52,5.6,5.4755,5.5155,564944,0
2008-04-28,5.5333,5.76,5.5333,5.7511,1247463,0
2008-04-29,5.7555,5.8267,5.6755,5.7245,1191491,0
2008-04-30,5.7022,5.7689,5.48,5.6045,724370,0
2008-05-01,5.7333,5.88,5.5422,5.8,1386188,0
2008-05-02,5.8711,5.88,5.6578,5.6667,828341,0
2008-05-05,5.6711,5.7155,5.5333,5.5867,846072,0
2008-05-06,5.5511,5.7022,5.5511,5.6889,958752,0
2008-05-07,5.7022,5.7022,5.3733,5.4,760505,0
2008-05-08,5.3911,5.7111,5.3378,5.3733,692202,0
2008-05-09,5.3467,5.4533,5.2667,5.4133,964538,0
2008-05-12,5.4311,5.7289,5.2578,5.72,988992,0
2008-05-13,5.72,5.8978,5.4045,5.7778,647949,0
2008-05-14,5.8,5.8533,5.5689,5.7645,661170,0
2008-05-15,5.7778,5.7778,5.4222,5.7155,798542,0
2008-05-16,5.7467,5.7467,5.5022,5.5778,680624,0
2008-05-19,5.56,5.6889,5.3733,5.5867,720957,0
2008-05-20,5.5689,5.6711,5.4933,5.5733,441869,0
2008-05-21,5.5867,5.7289,5.4489,5.4622,684288,0
2008-05-22,5.4933,5.6889,5.4445,5.64,524613,0
2008-05-23,5.6045,5.6667,5.4533,5.56,434979,0
2008-05-27,5.5778,5.6667,5.4978,5.5333,650939,0
2008-05-28,5.5422,5.7555,5.5245,5.6889,925779,0
2008-05-29,5.6578,5.76,5.6489,5.72,1146767,0
2008-05-30,5.7378,6.0845,5.6978,6.0711,1474464,0
2008-06-02,6.0311,6.1067,5.6889,5.8,1749731,0
2008-06-03,5.8355,6.12,5.7911,6.0578,1049810,0
2008-06-04,6.0222,6.0667,5.72,6.0311,1092942,0
2008-06-05,6.0222,6.7778,5.9822,6.7378,2039345,0
2008-06-06,6.7689,6.8045,6.4133,6.44,981620,0
2008-06-09,6.44,6.5022,6.3689,6.3689,602643,0
2008-06-10,6.3689,6.5778,6.3467,6.5467,681339,0
2008-06-11,6.52,6.6311,6.3111,6.3422,736934,0
2008-06-12,6.3911,6.3911,6.1555,6.1689,1101536,0
2008-06-13,6.2711,6.2711,6.0755,6.1955,768630,0
2008-06-16,6.1822,6.1911,6.0089,6.16,883322,0
2008-06-17,6.1733,6.2089,6.0045,6.0045,1193886,0
2008-06-18,5.9689,6.1778,5.8667,5.9022,1011375,0
2008-06-19,5.8889,6.1289,5.7289,6.1289,767714,0
2008-06-20,6.0755,6.1778,6.0311,6.1333,906161,0
2008-06-23,6.1645,6.1645,6.04,6.0755,820155,0
2008-06-24,6.0489,6.1333,5.96,6.0133,639252,0
2008-06-25,6.0222,6.1245,5.92,6.1022,853844,0
2008-06-26,6.0133,6.0845,5.72,5.7467,1074266,0
2008-06-27,5.72,5.7778,5.4578,5.5867,2659706,0
2008-06-30,5.5778,5.5778,5.3689,5.4445,829052,0
2008-07-01,5.4445,5.4978,5.28,5.3778,892583,0
2008-07-02,5.4,5.4978,5.3555,5.3733,880433,0
2008-07-03,5.3911,5.6933,5.2978,5.5645,611442,0
2008-07-07,5.6133,5.64,5.5067,5.5067,831879,0
2008-07-08,5.5067,5.9067,5.5067,5.8978,908135,0
2008-07-09,5.8889,6.0045,5.6133,5.6222,813533,0
2008-07-10,5.6045,5.88,5.6045,5.72,618012,0
2008-07-11,5.6578,5.7333,5.4089,5.5245,775866,0
2008-07-14,5.5689,5.6222,5.4445,5.52,544233,0
2008-07-15,5.44,5.56,5.2889,5.4933,563499,0
2008-07-16,5.5155,5.8978,5.48,5.8711,478997,0
2008-07-17,6.1955,6.6889,6.0578,6.5822,2168384,0
2008-07-18,6.6133,6.84,6.4889,6.7067,1098680,0
2008-07-21,6.7067,6.7067,6.5022,6.64,630959,0
2008-07-22,6.4845,6.92,6.4845,6.8045,855626,0
2008-07-23,6.8045,6.9733,6.7422,6.8089,714501,0
2008-07-24,6.8089,6.8578,6.2089,6.4311,1072943,0
2008-07-25,6.5289,6.9155,6.3689,6.5645,792255,0
2008-07-28,6.5378,6.5911,6.28,6.4578,485288,0
2008-07-29,6.4489,6.8533,6.0667,6.7822,1491773,0
2008-07-30,6.8133,6.84,6.6533,6.7511,821219,0
2008-07-31,6.6711,6.8533,6.6222,6.6622,559889,0
2008-08-01,6.6622,6.8133,6.4,6.7511,440724,0
2008-08-04,6.8445,6.88,6.6089,6.6622,635979,0
2008-08-05,7.0222,7.1778,6.8933,7.0267,1597329,0
2008-08-06,7.0889,7.0889,6.8711,7.0355,1455627,0
2008-08-07,6.9778,7.1245,6.6978,7.04,909570,0
2008-08-08,7.1422,7.3778,7.0845,7.3733,1098828,0
2008-08-11,7.3555,7.4978,7.1022,7.4089,813342,0
2008-08-12,7.4889,7.6089,7.4133,7.5511,1690659,0
2008-08-13,7.6445,7.7689,7.5333,7.76,1693565,0
2008-08-14,7.6889,7.7867,7.5689,7.6578,950576,0
2008-08-15,7.7422,7.9422,7.5067,7.8222,749730,0
2008-08-18,7.8267,7.84,7.4355,7.5911,563553,0
2008-08-19,7.48,7.5867,7.3378,7.4622,921308,0
2008-08-20,7.5155,7.6889,7.3645,7.48,776547,0
2008-08-21,7.3733,7.4089,7.1155,7.2311,966438,0
2008-08-22,7.3289,7.4711,7.2489,7.4133,285566,0
2008-08-25,7.36,7.3822,7.1689,7.3111,799493,0
2008-08-26,7.3111,7.6133,7.2489,7.5511,696378,0
2008-08-27,7.5378,7.5378,7.32,7.44,654152,0
2008-08-28,7.5067,7.6755,7.3245,7.6089,531725,0
2008-08-29,7.5733,7.6133,7.4089,7.4533,301167,0
2008-09-02,7.6045,7.8445,7.4622,7.7911,576696,0
2008-09-03,7.7555,8.0311,7.6133,7.8667,1318836,0
2008-09-04,7.7955,8.0311,7.6222,7.9645,1251450,0
2008-09-05,7.9067,8.0355,7.4978,7.8355,775178,0
2008-09-08,8.0178,8.1155,7.7155,7.8667,1878197,0
2008-09-09,7.8755,8.4133,7.56,8.2311,1583618,0
2008-09-10,8.2622,8.4578,8.0845,8.28,878292,0
2008-09-11,8.1645,8.4133,8.0755,8.4045,575244,0
2008-09-12,8.28,8.3245,8.1467,8.3155,594063,0
2008-09-15,8.1733,8.52,8.0845,8.2222,1127426,0
2008-09-16,8.0667,8.4133,8.0667,8.2089,1648364,0
2008-09-17,8.1645,8.3245,7.9645,8.0755,1115163,0
2008-09-18,8.24,8.2489,7.6533,8.0845,2575256,0
2008-09-19,8.44,8.5911,7.9955,8.1778,2185820,0
2008-09-22,8.24,8.2667,7.8533,7.9378,1474808,0
2008-09-23,7.9378,7.9378,7.4267,7.5733,1388127,0
2008-09-24,7.5955,7.6667,7.3422,7.3555,516227,0
2008-09-25,7.4,7.6178,7.3511,7.5333,730610,0
2008-09-26,7.3955,7.5422,7.1867,7.5022,535541,0
2008-09-29,7.4089,7.4711,7.2355,7.28,696371,0
2008-09-30,7.3733,7.4089,7.2533,7.3422,754599,0
2008-10-01,7.32,7.4978,7.2222,7.2889,709986,0
2008-10-02,7.2578,7.2578,6.8755,6.9511,617912,0
2008-10-03,7.0755,7.1289,6.7467,6.7467,517248,0
2008-10-06,6.7245,7.1333,6.16,6.6089,956564,0
2008-10-07,6.6533,7.0445,6.1689,6.2222,1077246,0
2008-10-08,6.0755,6.5378,6.0755,6.1911,785412,0
2008-10-09,6.2711,6.4222,5.8445,5.8755,1196117,0
2008-10-10,5.72,5.9289,5.2755,5.9289,1331748,0
2008-10-13,6.1467,6.5155,5.8178,5.9245,892940,0
2008-10-14,6.0755,6.0755,5.3867,5.6578,1074150,0
2008-10-15,5.5689,5.76,5.1289,5.2178,1183197,0
2008-10-16,5.2311,5.9289,5.1111,5.9289,1217507,0
2008-10-17,5.7911,5.9689,5.6933,5.7911,895706,0
2008-10-20,5.8089,5.9955,5.7467,5.9245,357537,0
2008-10-21,5.8667,5.9867,5.6755,5.8622,861989,0
2008-10-22,5.7555,5.9155,5.4578,5.64,431226,0
2008-10-23,5.6578,5.8178,5.2489,5.4667,726321,0
2008-10-24,5.1778,5.4845,5.0355,5.3022,667106,0
2008-10-27,5.2445,5.4711,5.0089,5.1422,342954,0
2008-10-28,5.2089,5.6933,4.9555,5.6445,844725,0
2008-10-29,5.6311,6.16,5.5422,5.9822,1167035,0
2008-10-30,6.1289,6.3733,6.0222,6.3733,647528,0
2008-10-31,6.3422,6.7822,6.2533,6.4533,679509,0
2008-11-03,6.4533,6.8133,6.04,6.1155,1025396,0
2008-11-04,6.12,6.2355,5.7022,5.9422,868401,0
2008-11-05,5.8267,6.0978,5.6089,5.7378,611675,0
2008-11-06,6.1333,6.4845,5.9155,6.12,1109615,0
2008-11-07,6.1422,6.1422,5.7867,5.9555,572448,0
2008-11-10,6.0578,6.3867,6.0578,6.2178,897348,0
2008-11-11,6.1955,6.2178,5.8,5.8,925757,0
2008-11-12,5.7645,6.0889,5.4578,5.4711,702597,0
2008-11-13,5.5067,5.8445,5.1289,5.7733,941058,0
2008-11-14,5.68,5.7822,5.1778,5.2089,733194,0
2008-11-17,5.1689,5.4089,5.1645,5.2222,696081,0
2008-11-18,5.24,5.4755,4.68,4.8133,1322240,0
2008-11-19,4.8222,4.9822,4.3689,4.3778,787139,0
2008-11-20,4.3422,4.5555,4.1822,4.2089,711174,0
2008-11-21,4.28,4.4978,3.96,4.4267,2143746,0
2008-11-24,4.4578,4.8222,4.2267,4.7333,583086,0
2008-11-25,4.7867,4.8845,4.5511,4.8311,683981,0
2008-11-26,4.7333,5.2889,4.5467,5.2578,453765,0
2008-11-28,5.1955,5.1955,5.0089,5.0711,193212,0
2008-12-01,4.9555,5.3333,4.9111,5.0045,1144202,0
2008-12-02,5.24,5.9245,4.7511,5.8533,2232120,0
2008-12-03,5.7778,6.2178,5.7555,6.0489,1360463,0
2008-12-04,6.0045,6.48,5.7378,6.0533,1640766,0
2008-12-05,6.0045,6.4489,5.8045,6.4133,1167062,0
2008-12-08,6.5022,6.7778,6.4355,6.64,1149330,0
2008-12-09,6.5555,6.9467,6.24,6.3111,640008,0
2008-12-10,6.3778,6.4667,6.1378,6.2355,648446,0
2008-12-11,6.2089,6.4755,5.7467,5.7689,760890,0
2008-12-12,5.6845,5.9778,5.6445,5.9333,600807,0
2008-12-15,5.9467,6.0755,5.6578,5.7822,513657,0
2008-12-16,5.8755,6.28,5.7822,6.2445,519516,0
2008-12-17,6.1822,6.6045,6.1422,6.5289,934181,0
2008-12-18,6.6089,6.64,6.1378,6.1911,840194,0
2008-12-19,6.3378,6.3378,5.8533,5.9422,1203636,0
2008-12-22,6.0045,6.1911,5.7555,5.8667,662027,0
2008-12-23,5.9155,5.9911,5.7289,5.7955,250280,0
2008-12-24,5.8178,5.8622,5.6489,5.76,78803,0
2008-12-26,5.8178,5.8178,5.5555,5.6711,314465,0
2008-12-29,5.6845,5.8089,5.68,5.7778,488757,0
2008-12-30,5.8,6.0755,5.7289,6,588506,0
2008-12-31,5.9733,6.36,5.8889,6.3155,742058,0
2009-01-02,6.4045,6.44,6.1555,6.2978,405665,0
2009-01-05,6.3289,6.3822,6.1111,6.2978,882414,0
2009-01-06,6.3422,6.8045,6.2667,6.7555,1283853,0
2009-01-07,6.3155,6.3467,5.7778,6.0045,3162491,0
2009-01-08,6.0133,6.0667,5.8978,6.0489,638438,0
2009-01-09,6.0311,6.0311,5.7733,5.9155,1181469,0
2009-01-12,5.8889,6.0445,5.8178,5.8622,1197315,0
2009-01-13,5.8311,5.9378,5.7333,5.88,910133,0
2009-01-14,5.8,5.8578,5.4667,5.5333,3006491,0
2009-01-15,5.5955,5.7645,5.3955,5.6889,2498732,0
2009-01-16,5.7689,5.9378,5.4222,5.8045,1575311,0
2009-01-20,5.72,5.8,5.4311,5.4711,1929441,0
2009-01-21,5.5867,5.8,5.4222,5.7733,1891974,0
2009-01-22,5.6667,5.9422,5.5511,5.7067,655979,0
2009-01-23,5.5955,5.7555,5.56,5.5955,571809,0
2009-01-26,5.5867,5.8089,5.4889,5.6845,364800,0
2009-01-27,5.6845,5.8089,5.5955,5.6489,236550,0
2009-01-28,5.7733,5.9555,5.7733,5.8933,527709,0
2009-01-29,5.8533,5.8711,5.5289,5.5289,430653,0
2009-01-30,5.6045,5.64,5.1422,5.1511,931014,0
2009-02-02,5.1022,5.3111,5.0889,5.2533,736568,0
2009-02-03,5.3067,5.3911,5.2267,5.3422,695379,0
2009-02-04,5.3289,5.5245,5.1645,5.2311,424488,0
2009-02-05,5.2133,5.4,5.1333,5.3645,723117,0
2009-02-06,5.3422,5.6311,5.3422,5.5155,784197,0
2009-02-09,5.4622,5.6178,5.4222,5.5022,372662,0
2009-02-10,5.4533,5.6133,5.1689,5.1867,668867,0
2009-02-11,5.1822,5.4178,5.1822,5.2222,673065,0
2009-02-12,5.16,5.2178,4.84,5.0622,1131978,0
2009-02-13,5.08,5.1955,4.9733,5.0222,653691,0
2009-02-17,4.9822,5.2222,4.9645,5.0445,833810,0
2009-02-18,5.0711,5.3778,4.9867,5.1422,992358,0
2009-02-19,5.2045,5.2578,5.0267,5.1067,508832,0
2009-02-20,5.0267,5.1778,4.9289,4.9733,940761,0
2009-02-23,4.9778,5.24,4.9778,5.0533,1203312,0
2009-02-24,5.0533,5.3289,4.8933,5.3111,1489478,0
2009-02-25,5.2667,5.2667,4.9645,5.04,926487,0
2009-02-26,5.0933,5.1467,4.8889,4.9111,547191,0
2009-02-27,4.8578,5.0267,4.7867,4.8045,1018868,0
2009-03-02,4.76,4.76,4.5645,4.5911,895050,0
2009-03-03,4.6489,4.6489,4.2089,4.2267,2193564,0
2009-03-04,4.5911,4.8667,4.3822,4.6622,2944209,0
2009-03-05,4.5867,4.7067,4.3422,4.3733,1087682,0
2009-03-06,4.4045,4.5289,4.1733,4.3067,624162,0
2009-03-09,4.2533,4.3555,3.9778,4.0222,866910,0
2009-03-10,4.1022,4.2978,4.0311,4.1822,1114649,0
2009-03-11,4.2,4.4489,4.1822,4.3822,1278714,0
2009-03-12,4.3555,4.5955,4.2755,4.5645,1261610,0
2009-03-13,4.6,4.7289,4.4489,4.6622,563625,0
2009-03-16,4.52,4.6933,4.4133,4.4489,639239,0
2009-03-17,4.4622,4.76,4.4622,4.7422,599018,0
2009-03-18,4.7467,5.12,4.5955,4.9822,1017192,0
2009-03-19,5.0267,5.0267,4.8178,4.9467,458604,0
2009-03-20,4.9955,5.0933,4.8578,4.8845,752169,0
2009-03-23,5.0089,5.2222,4.8711,5.2133,414039,0
2009-03-24,5.1555,5.2133,4.9911,5.0533,687578,0
2009-03-25,5.28,5.28,5.0178,5.24,725034,0
2009-03-26,5.1689,5.3689,5.0711,5.3155,591119,0
2009-03-27,5.2133,5.4933,5.2133,5.3645,393857,0
2009-03-30,5.2578,5.5422,5.1911,5.5067,960512,0
2009-03-31,5.5555,5.7733,5.48,5.5645,817401,0
2009-04-01,5.5022,5.8622,5.48,5.64,957636,0
2009-04-02,5.7378,6.2178,5.6489,5.9778,1363503,0
2009-04-03,5.9822,6.1422,5.9511,6.1289,563801,0
2009-04-06,6.0755,6.1467,5.72,5.8711,1054859,0
2009-04-07,5.8,5.9422,5.6489,5.6622,983192,0
2009-04-08,5.6711,5.8667,5.6711,5.8267,915188,0
2009-04-09,5.9555,6.2978,5.9467,6.2489,835245,0
2009-04-13,6.4133,6.4578,6.2222,6.4045,833088,0
2009-04-14,6.3333,6.4667,6.2889,6.3333,696554,0
2009-04-15,6.2355,6.4933,6.2222,6.44,562581,0
2009-04-16,6.4755,6.68,6.3555,6.6445,603869,0
2009-04-17,6.6622,6.7689,6.4845,6.5511,934317,0
2009-04-20,6.48,6.6,6.2711,6.3245,915222,0
2009-04-21,6.32,6.8889,6.2489,6.8489,1368971,0
2009-04-22,6.76,7.3822,6.76,7.0089,1586312,0
2009-04-23,7.9645,8.2222,7.7822,8.0489,2516151,0
2009-04-24,8.0489,8.1155,7.8045,8.0045,1304852,0
2009-04-27,8,8.5689,7.8489,8.3333,1296486,0
2009-04-28,8.2889,8.8445,8.2178,8.6045,1566806,0
2009-04-29,8.6445,8.9333,8.5555,8.6711,1260032,0
2009-04-30,8.7022,9.0089,8.6978,8.7155,844479,0
2009-05-01,8.7422,8.8133,8.4089,8.4355,889281,0
2009-05-04,8.5555,8.9911,8.4578,8.9333,1006124,0
2009-05-05,8.92,8.92,8.5645,8.6933,948452,0
2009-05-06,8.6889,8.7422,8.1733,8.3289,1109156,0
2009-05-07,8.3911,8.4845,7.8222,8.04,885311,0
2009-05-08,8.1245,8.3555,7.88,8.0533,586038,0
2009-05-11,7.9467,8.1911,7.8133,8.1155,688467,0
2009-05-12,8.1378,8.2889,7.88,8.0089,686087,0
2009-05-13,7.8755,7.9511,7.5778,7.6355,1042316,0
2009-05-14,7.6267,8.0755,7.3911,7.9955,1026117,0
2009-05-15,7.9511,8.1378,7.7867,7.8978,944220,0
2009-05-18,7.9822,8.0845,7.84,8,1001420,0
2009-05-19,8.0133,8.6045,7.9022,8.4711,1344879,0
2009-05-20,8.5822,8.7378,8.3778,8.4311,1315929,0
2009-05-21,8.3422,8.56,7.9645,8.08,1401186,0
2009-05-22,8.1867,8.28,7.8622,7.9955,854693,0
2009-05-26,7.9955,8.6978,7.76,8.5022,907898,0
2009-05-27,8.4711,8.56,7.9778,8.1378,1147604,0
2009-05-28,8.2089,8.4089,7.8622,8.0578,1071773,0
2009-05-29,8.0889,8.3111,7.8845,8.0667,1266719,0
2009-06-01,8.2222,8.7378,8.12,8.68,1556996,0
2009-06-02,8.6711,8.6711,8.3645,8.6,966357,0
2009-06-03,8.4933,8.4933,8.1867,8.3689,1330574,0
2009-06-04,8.4355,8.5289,8.1245,8.5289,1043594,0
2009-06-05,8.5733,8.9155,8.4845,8.8311,1476755,0
2009-06-08,8.7155,8.8578,8.5645,8.6622,891968,0
2009-06-09,8.6933,8.8578,8.5333,8.68,932364,0
2009-06-10,8.7689,8.8178,8.3555,8.5689,460877,0
2009-06-11,8.5289,8.68,8.2445,8.2711,652175,0
2009-06-12,8.2355,8.28,8.1111,8.2133,589067,0
2009-06-15,8.1467,8.2178,8.0089,8.1022,610635,0
2009-06-16,8.2,8.2311,7.9778,8.1378,1265702,0
2009-06-17,8.1555,8.4045,8.1067,8.2622,392691,0
2009-06-18,8.2445,8.2889,8.0445,8.1022,439172,0
2009-06-19,8.24,8.24,7.9155,7.9822,1097139,0
2009-06-22,7.96,7.96,7.7511,7.7867,598397,0
2009-06-23,7.8267,7.8933,7.7022,7.8267,622026,0
2009-06-24,7.8445,7.9778,7.8178,7.8889,509601,0
2009-06-25,7.8578,7.9467,7.7245,7.76,992771,0
2009-06-26,7.7022,7.7022,7.32,7.5689,5127080,0
2009-06-29,7.5822,7.7511,7.5689,7.6267,890022,0
2009-06-30,7.5955,7.7155,7.4978,7.4978,524592,0
2009-07-01,7.6133,7.7022,7.5245,7.6622,539211,0
2009-07-02,7.5378,7.7333,7.3822,7.4045,439244,0
2009-07-06,7.4045,7.4267,7.0178,7.2489,960116,0
2009-07-07,7.2311,7.2533,7.0045,7.0711,619565,0
2009-07-08,7.1111,7.2978,7.0578,7.2355,861794,0
2009-07-09,7.3111,7.3111,7.1467,7.1511,755757,0
2009-07-10,7.1378,7.3289,7.0755,7.2267,604517,0
2009-07-13,7.3022,7.4222,7.0978,7.3822,525474,0
2009-07-14,7.3555,7.5111,7.2489,7.4889,327276,0
2009-07-15,7.6045,7.7911,7.5245,7.7822,524475,0
2009-07-16,7.72,8.0045,7.72,7.9955,456443,0
2009-07-17,8.0133,8.1733,7.96,8.1289,772520,0
2009-07-20,8.1911,8.3645,8.04,8.3333,803798,0
2009-07-21,8.3955,8.44,8.2,8.28,528039,0
2009-07-22,8.2711,8.4889,8.2533,8.4667,399803,0
2009-07-23,8.4355,8.7867,8.28,8.6667,460128,0
2009-07-24,8.5955,8.6489,8.4445,8.56,361355,0
2009-07-27,8.5733,8.6622,8.4755,8.6533,450239,0
2009-07-28,8.5911,8.7245,8.4755,8.6755,667872,0
2009-07-29,8.5911,8.7867,8.4445,8.4711,1439418,0
2009-07-30,9.1555,10.276,9.12,9.4178,6027375,0
2009-07-31,9.48,9.76,9.4222,9.4978,1174536,0
2009-08-03,9.613,9.969,9.551,9.84,1450386,0
2009-08-04,9.827,9.987,9.76,9.813,1034954,0
2009-08-05,9.867,9.956,9.578,9.649,903893,0
2009-08-06,9.738,9.933,9.44,9.547,716445,0
2009-08-07,9.76,9.88,9.516,9.573,485379,0
2009-08-10,9.556,9.804,9.4978,9.596,441837,0
2009-08-11,9.613,9.649,9.3067,9.3422,446372,0
2009-08-12,9.32,9.644,9.2755,9.507,516086,0
2009-08-13,9.604,9.604,9.2533,9.4,396315,0
2009-08-14,9.4178,9.4222,9.2445,9.2933,445298,0
2009-08-17,9.1778,9.1778,8.8533,9.0311,457038,0
2009-08-18,9.0889,9.2355,8.9645,9.16,741185,0
2009-08-19,9.08,9.3911,9.04,9.3778,765404,0
2009-08-20,9.3867,9.4978,9.2045,9.3645,527939,0
2009-08-21,9.4889,9.747,9.3067,9.3511,527777,0
2009-08-24,9.4,9.4889,9.3689,9.4267,844311,0
2009-08-25,9.4222,9.676,9.4222,9.6,691001,0
2009-08-26,9.622,9.809,9.48,9.693,721292,0
2009-08-27,9.724,9.791,9.4978,9.644,498564,0
2009-08-28,9.702,9.756,9.3867,9.569,522554,0
2009-08-31,9.524,9.64,9.4445,9.547,775238,0
2009-09-01,9.529,9.738,9.4311,9.4978,828869,0
2009-09-02,9.4533,9.636,9.3911,9.4178,369869,0
2009-09-03,9.2845,9.48,9.2845,9.4533,375348,0
2009-09-04,9.4622,9.507,9.36,9.4622,360080,0
2009-09-08,9.56,9.658,9.4578,9.658,363450,0
2009-09-09,9.809,9.942,9.658,9.942,360702,0
2009-09-10,9.911,10.382,9.911,10.351,956942,0
2009-09-11,10.396,10.556,10.209,10.24,350292,0
2009-09-14,10.209,10.569,10.124,10.564,403961,0
2009-09-15,10.573,10.689,10.52,10.658,384246,0
2009-09-16,10.716,10.724,10.578,10.698,282812,0
2009-09-17,10.667,11.044,10.667,10.964,575514,0
2009-09-18,10.982,11.213,10.973,11.036,579387,0
2009-09-21,11,11,10.778,10.827,284940,0
2009-09-22,10.929,11.08,10.84,10.964,239553,0
2009-09-23,11.013,11.102,10.787,10.787,477275,0
2009-09-24,10.796,10.898,10.524,10.662,309819,0
2009-09-25,10.609,10.653,10.427,10.462,323960,0
2009-09-28,10.502,10.8,10.502,10.724,279743,0
2009-09-29,10.68,10.929,10.671,10.787,223311,0
2009-09-30,10.844,10.982,10.769,10.907,475088,0
2009-10-01,10.911,10.911,10.609,10.72,510759,0
2009-10-02,10.662,10.689,10.427,10.618,320385,0
2009-10-05,10.693,10.924,10.667,10.884,334733,0
2009-10-06,10.978,11.249,10.96,11.231,461123,0
2009-10-07,11.227,11.378,10.978,10.991,437508,0
2009-10-08,11.093,11.258,11.04,11.191,263042,0
2009-10-09,11.178,11.249,10.982,11.213,219672,0
2009-10-12,11.307,11.431,11.262,11.329,200016,0
2009-10-13,11.347,11.449,11.284,11.449,206180,0
2009-10-14,11.533,11.556,11.347,11.409,479124,0
2009-10-15,11.413,11.533,11.373,11.493,357129,0
2009-10-16,11.471,11.676,11.351,11.622,733667,0
2009-10-19,11.68,11.907,11.351,11.853,461289,0
2009-10-20,13.036,13.476,11.942,12.68,3147647,0
2009-10-21,12.653,12.8,12.316,12.382,860525,0
2009-10-22,12.427,12.72,12.182,12.587,756507,0
2009-10-23,12.711,12.764,12.551,12.716,825182,0
2009-10-26,12.787,12.951,12.422,12.431,631925,0
2009-10-27,12.44,12.564,11.702,11.92,1439285,0
2009-10-28,11.898,11.969,11.484,11.511,846858,0
2009-10-29,11.556,12.027,11.498,11.827,659478,0
2009-10-30,11.804,12.227,11.716,12,1196522,0
2009-11-02,12.129,12.262,11.72,12.062,1027494,0
2009-11-03,12.218,12.218,10.996,11.533,2169302,0
2009-11-04,11.556,11.556,10.751,10.938,1495206,0
2009-11-05,10.96,11.56,10.889,11.556,1097492,0
2009-11-06,11.436,11.56,11.124,11.187,877463,0
2009-11-09,11.36,11.578,11.249,11.507,685614,0
2009-11-10,11.316,12,11.267,11.716,1184417,0
2009-11-11,11.831,12.031,11.409,11.489,883079,0
2009-11-12,11.467,11.72,11.111,11.173,666207,0
2009-11-13,11.178,11.351,11.116,11.231,633842,0
2009-11-16,11.489,12.12,11.267,11.991,1704992,0
2009-11-17,12.067,12.107,11.693,11.742,406947,0
2009-11-18,11.702,12.031,11.569,11.711,897285,0
2009-11-19,11.747,11.751,11.031,11.173,834827,0
2009-11-20,11.133,11.244,11.08,11.2,415962,0
2009-11-23,11.271,11.658,11.124,11.178,511586,0
2009-11-24,11.178,11.289,11.036,11.084,586845,0
2009-11-25,11.098,11.124,10.938,11.036,428444,0
2009-11-27,10.702,10.876,10.404,10.72,390132,0
2009-11-30,10.84,10.84,10.489,10.573,643797,0
2009-12-01,10.68,10.849,10.547,10.689,885573,0
2009-12-02,10.724,11.111,10.724,11.044,561371,0
2009-12-03,11.093,11.187,10.876,10.893,764054,0
2009-12-04,11.098,11.187,10.991,11.098,580905,0
2009-12-07,11.111,11.187,10.947,10.982,425939,0
2009-12-08,10.964,11.276,10.862,11.187,573152,0
2009-12-09,11.173,11.898,11.173,11.782,1723163,0
2009-12-10,11.916,12,11.613,11.689,676170,0
2009-12-11,11.724,11.991,11.684,11.88,566531,0
2009-12-14,11.978,12.418,11.68,12.364,811772,0
2009-12-15,12.293,12.533,12.089,12.364,764121,0
2009-12-16,12.413,12.444,12.204,12.262,354668,0
2009-12-17,12.16,12.187,11.862,12.098,450590,0
2009-12-18,12.222,12.222,11.6,11.951,1088324,0
2009-12-21,11.951,12.262,11.92,12.182,450639,0
2009-12-22,12.164,12.32,12.116,12.227,439352,0
2009-12-23,12.253,12.444,12.227,12.382,293580,0
2009-12-24,12.418,12.711,12.418,12.573,257624,0
2009-12-28,12.68,12.689,12.387,12.44,525414,0
2009-12-29,12.502,12.502,12.32,12.431,350004,0
2009-12-30,12.422,12.564,12.316,12.373,401430,0
2009-12-31,12.373,12.422,12.191,12.218,511073,0
2010-01-04,12.44,12.858,12.351,12.711,713681,0
2010-01-05,12.658,12.658,11.8,12.431,2096397,0
2010-01-06,12.382,12.733,12.356,12.72,1081101,0
2010-01-07,12.729,12.813,12.458,12.56,425204,0
2010-01-08,12.493,12.627,12.458,12.569,414944,0
2010-01-11,12.591,12.596,12.222,12.462,683771,0
2010-01-12,12.444,12.538,12.12,12.151,770967,0
2010-01-13,12.227,12.622,12.227,12.569,702887,0
2010-01-14,12.547,12.64,12.378,12.476,207228,0
2010-01-15,12.533,12.538,12.093,12.138,703265,0
2010-01-19,12.173,12.209,12.098,12.124,1307178,0
2010-01-20,12.067,12.142,11.738,11.898,993573,0
2010-01-21,11.876,11.924,11.791,11.809,1325912,0
2010-01-22,11.796,12.049,11.711,11.787,1145357,0
2010-01-25,11.836,11.92,11.836,11.858,846980,0
2010-01-26,11.858,12.253,11.809,12.124,809103,0
2010-01-27,12.04,12.227,11.987,12.116,638283,0
2010-01-28,12.102,12.222,12.004,12.12,713759,0
2010-01-29,12.151,12.164,11.871,11.893,478638,0
2010-02-01,11.907,12.004,11.791,11.916,338702,0
2010-02-02,11.982,12.107,11.827,12.062,653099,0
2010-02-03,11.982,12.067,11.982,12.062,849132,0
2010-02-04,11.964,12.013,11.556,11.556,419945,0
2010-02-05,11.631,11.729,11.36,11.587,1007829,0
2010-02-08,11.609,11.622,11.484,11.56,585387,0
2010-02-09,11.711,11.787,11.542,11.631,349010,0
2010-02-10,11.587,11.667,11.44,11.498,351669,0
2010-02-11,11.56,11.618,11.391,11.48,861803,0
2010-02-12,11.427,11.987,11.378,11.987,888794,0
2010-02-16,12.076,12.147,11.809,11.853,483951,0
2010-02-17,11.92,12.298,11.92,12.298,725634,0
2010-02-18,12.298,12.627,12.28,12.618,810050,0
2010-02-19,12.627,12.653,12.231,12.311,817082,0
2010-02-22,12.351,12.591,12.227,12.44,479366,0
2010-02-23,12.387,12.467,12.018,12.173,439055,0
2010-02-24,12.24,12.404,12.031,12.316,730506,0
2010-02-25,12.911,12.951,12.298,12.444,2485580,0
2010-02-26,12.458,12.724,12.218,12.449,892992,0
2010-03-01,12.507,13.022,12.409,12.947,1317681,0
2010-03-02,12.987,13.271,12.947,13.196,1393385,0
2010-03-03,13.196,13.236,12.92,13.111,696716,0
2010-03-04,13.098,13.16,12.964,13.133,649013,0
2010-03-05,13.151,13.204,13.044,13.164,651416,0
2010-03-08,13.098,13.2,12.911,13.08,443268,0
2010-03-09,13.036,13.538,13.013,13.489,1159542,0
2010-03-10,13.538,13.778,13.538,13.618,627758,0
2010-03-11,13.507,13.547,13.307,13.36,523227,0
2010-03-12,13.373,13.511,13.124,13.391,589251,0
2010-03-15,13.436,13.507,12.933,13.156,946749,0
2010-03-16,13.156,13.356,12.902,13.222,552281,0
2010-03-17,13.182,13.213,13.031,13.111,651972,0
2010-03-18,13.111,13.373,13.036,13.333,568467,0
2010-03-19,13.311,13.373,13.058,13.196,672722,0
2010-03-22,13.071,13.258,12.907,13.244,515015,0
2010-03-23,13.329,14.067,13.302,14.049,1968182,0
2010-03-24,14.04,14.04,13.796,13.907,821867,0
2010-03-25,13.924,14.236,13.662,14.004,1100057,0
2010-03-26,14.093,14.729,14.093,14.529,2222999,0
2010-03-29,14.636,14.742,14.391,14.409,1246463,0
2010-03-30,14.467,14.636,14.124,14.387,709947,0
2010-03-31,14.298,14.569,14.124,14.458,999638,0
2010-04-01,14.707,14.827,14.244,14.507,798042,0
2010-04-05,14.591,14.76,14.227,14.351,1047684,0
2010-04-06,14.262,14.787,14.231,14.689,1230534,0
2010-04-07,14.72,15.373,14.676,15.32,1850151,0
2010-04-08,15.364,15.644,15.253,15.502,1386153,0
2010-04-09,15.453,15.996,15.453,15.969,1322603,0
2010-04-12,15.973,16,15.742,15.813,894533,0
2010-04-13,15.813,15.849,15.644,15.698,1023969,0
2010-04-14,15.862,16.209,15.693,16.147,1546149,0
2010-04-15,16.098,16.218,15.902,16.027,768515,0
2010-04-16,15.871,16.138,15.529,15.689,1064910,0
2010-04-19,15.569,15.769,15.289,15.444,623960,0
2010-04-20,15.458,15.644,15.267,15.396,718007,0
2010-04-21,15.342,15.796,15.267,15.773,571067,0
2010-04-22,15.773,16.68,15.684,16.529,1423746,0
2010-04-23,16.631,16.853,16.578,16.698,661244,0
2010-04-26,16.804,16.911,16.351,16.351,470064,0
2010-04-27,16.342,16.502,16.156,16.222,725918,0
2010-04-28,16.387,16.684,16,16.013,806207,0
2010-04-29,15.991,16.489,15.893,16.484,821546,0
2010-04-30,17.538,17.924,17.009,17.178,5025317,0
2010-05-03,18.129,18.213,17.2,17.813,3458082,0
2010-05-04,17.044,17.324,16.333,16.471,3191300,0
2010-05-05,15.924,16.324,15.111,15.622,2288723,0
2010-05-06,15.631,16.4,13.556,15.2,2323148,0
2010-05-07,14.907,15.231,14.333,14.782,1933023,0
2010-05-10,15.68,15.991,15.116,15.498,1401111,0
2010-05-11,15.333,15.907,15.049,15.884,1583658,0
2010-05-12,15.871,16.796,15.849,16.787,1312182,0
2010-05-13,16.796,16.796,16.378,16.644,1517862,0
2010-05-14,16.373,16.427,15.778,16.013,1626777,0
2010-05-17,16.036,16.311,15.302,15.756,826137,0
2010-05-18,15.92,16.031,15.187,15.293,894137,0
2010-05-19,15.129,15.289,14.698,14.916,1035257,0
2010-05-20,14.444,14.489,13.938,14.191,2202948,0
2010-05-21,13.907,14.382,13.707,14.373,1869047,0
2010-05-24,14.249,14.613,14.178,14.556,1307051,0
2010-05-25,14.08,14.6,13.636,14.533,856364,0
2010-05-26,14.702,15.111,14.689,14.742,909624,0
2010-05-27,14.969,15.333,14.8,15.329,651869,0
2010-05-28,15.289,15.289,14.711,14.991,572769,0
2010-06-01,14.96,15.209,14.467,14.498,733725,0
2010-06-02,14.658,14.76,14.329,14.76,529682,0
2010-06-03,14.867,15.253,14.733,15.231,474197,0
2010-06-04,14.924,14.964,14.378,14.476,667034,0
2010-06-07,14.489,14.627,13.987,14.013,755504,0
2010-06-08,14.013,14.191,13.351,13.818,1019102,0
2010-06-09,13.929,14.618,13.764,14.107,1059897,0
2010-06-10,14.289,14.756,14.236,14.751,727029,0
2010-06-11,14.609,15.022,14.587,14.92,562157,0
2010-06-14,15.089,15.636,15.027,15.44,1097294,0
2010-06-15,15.484,15.622,15.138,15.564,518898,0
2010-06-16,15.44,15.711,15.076,15.618,660981,0
2010-06-17,15.676,15.907,15.351,15.769,816791,0
2010-06-18,15.822,15.987,15.596,15.693,830307,0
2010-06-21,15.938,15.996,14.92,15.062,1064802,0
2010-06-22,15.169,15.356,14.404,14.471,563040,0
2010-06-23,14.444,14.676,14.009,14.564,486417,0
2010-06-24,14.48,14.667,14.187,14.284,450624,0
2010-06-25,14.302,14.693,14.258,14.502,595182,0
2010-06-28,14.502,14.844,14.44,14.658,581031,0
2010-06-29,14.382,14.418,13.956,14.076,841413,0
2010-06-30,14.033,14.373,13.78,14.007,439929,0
2010-07-01,13.996,14.338,13.502,14.231,662295,0
2010-07-02,14.24,14.24,13.756,14.049,435168,0
2010-07-06,14.324,14.542,13.484,13.564,810108,0
2010-07-07,13.582,14.236,13.467,14.222,464210,0
2010-07-08,14.467,14.756,14.222,14.604,550899,0
2010-07-09,14.618,14.756,14.4,14.667,263129,0
2010-07-12,14.662,14.773,14.2,14.387,366075,0
2010-07-13,14.538,14.84,14.311,14.747,645695,0
2010-07-14,14.729,15.071,14.622,14.938,404589,0
2010-07-15,14.907,14.951,14.627,14.92,660065,0
2010-07-16,14.773,15.036,14.32,14.382,834800,0
2010-07-19,14.471,14.662,14.24,14.507,404540,0
2010-07-20,14.307,15.04,14.147,14.951,487778,0
2010-07-21,15.04,15.591,14.778,15.409,767883,0
2010-07-22,15.569,16.009,15.347,15.662,1566282,0
2010-07-23,15.573,16.204,15.489,16.044,814815,0
2010-07-26,16.147,16.729,16.031,16.72,610257,0
2010-07-27,16.729,16.778,16.218,16.396,511160,0
2010-07-28,16.382,16.511,15.84,16.098,1451631,0
2010-07-29,16.578,17.267,16.56,17.102,2400920,0
2010-07-30,17.556,17.853,16.978,17.169,3675420,0
2010-08-02,17.556,17.667,17.156,17.342,1145267,0
2010-08-03,17.129,17.342,16.8,17.036,1001340,0
2010-08-04,17.04,17.622,16.947,17.582,961704,0
2010-08-05,17.556,17.711,17.338,17.604,5999984,0
2010-08-06,17.471,17.773,17.302,17.587,1492457,0
2010-08-09,17.724,17.747,17.444,17.533,1081130,0
2010-08-10,17.422,17.529,16.769,17.044,2067789,0
2010-08-11,16.689,16.716,15.898,16,1505421,0
2010-08-12,15.862,16.022,15.489,15.947,761477,0
2010-08-13,15.844,15.902,15.422,15.56,713930,0
2010-08-16,15.422,15.769,15.227,15.578,615387,0
2010-08-17,15.724,16.196,15.529,15.867,651810,0
2010-08-18,15.787,16.587,15.596,16.387,1019712,0
2010-08-19,16.298,16.404,15.924,15.973,537249,0
2010-08-20,15.893,16.169,15.658,16.147,378192,0
2010-08-23,16.258,16.458,15.871,15.88,589967,0
2010-08-24,15.613,15.738,15.302,15.467,1130495,0
2010-08-25,15.316,15.804,15.244,15.778,818217,0
2010-08-26,15.791,15.902,15.556,15.578,697800,0
2010-08-27,15.724,15.987,15.484,15.951,526080,0
2010-08-30,15.836,16,15.111,15.133,804504,0
2010-08-31,15.113,15.407,14.887,15.287,644076,0
2010-09-01,15.6,15.987,15.489,15.929,710258,0
2010-09-02,15.889,16.244,15.853,16.12,526359,0
2010-09-03,16.356,16.818,16.329,16.613,826032,0
2010-09-07,16.618,16.662,16.231,16.289,476670,0
2010-09-08,16.347,16.529,16.267,16.356,271076,0
2010-09-09,16.573,16.591,15.964,16.151,474096,0
2010-09-10,16.16,16.364,16.124,16.147,242234,0
2010-09-13,16.271,17.107,16.271,17.013,695777,0
2010-09-14,16.92,17,16.44,16.898,978749,0
2010-09-15,16.778,17.329,16.644,17.16,706436,0
2010-09-16,17.009,17.324,16.978,17.187,530109,0
2010-09-17,17.329,17.431,17.129,17.262,1046721,0
2010-09-20,17.382,17.689,17.316,17.613,777735,0
2010-09-21,17.6,17.6,17.293,17.493,509097,0
2010-09-22,17.373,17.529,17.062,17.107,471051,0
2010-09-23,16.938,17.36,16.578,16.898,605037,0
2010-09-24,17.133,17.587,17.053,17.587,473927,0
2010-09-27,17.662,17.662,17.293,17.547,511275,0
2010-09-28,17.556,18.236,17.12,18.182,1489346,0
2010-09-29,18.182,18.791,18.182,18.667,1255473,0
2010-09-30,18.804,18.92,17.947,18.249,813162,0
2010-10-01,18.556,18.796,18.058,18.311,406047,0
2010-10-04,18.351,18.667,18.053,18.249,372699,0
2010-10-05,18.511,19.6,18.391,19.431,1540562,0
2010-10-06,19.422,19.467,19,19.133,784880,0
2010-10-07,19.222,19.742,19.124,19.382,1960268,0
2010-10-08,19.449,19.876,19.111,19.742,812834,0
2010-10-11,19.782,19.884,19.556,19.604,460688,0
2010-10-12,19.507,19.756,19.422,19.591,547532,0
2010-10-13,19.671,19.933,19.418,19.458,1109988,0
2010-10-14,19.458,19.52,19.169,19.351,463941,0
2010-10-15,19.627,19.649,19.111,19.4,370076,0
2010-10-18,19.387,19.48,19.24,19.427,255680,0
2010-10-19,19.156,19.333,18.16,18.413,945179,0
2010-10-20,18.453,18.827,18.356,18.658,520401,0
2010-10-21,18.804,18.84,18.089,18.467,517179,0
2010-10-22,18.476,18.596,18.293,18.569,302381,0
2010-10-25,18.618,19.262,18.582,18.973,671106,0
2010-10-26,18.813,19.453,18.787,19.244,448379,0
2010-10-27,19.111,19.244,18.636,19.004,505328,0
2010-10-28,19.084,19.098,18.711,18.902,387111,0
2010-10-29,18.787,19.173,18.787,18.8,720585,0
2010-11-01,18.964,19.058,18.689,18.813,1171764,0
2010-11-02,18.058,18.298,16.578,18,5365067,0
2010-11-03,17.964,18.244,17.8,18.013,401018,0
2010-11-04,18.218,18.516,18.116,18.222,743085,0
2010-11-05,18.222,18.333,17.991,18.169,796874,0
2010-11-08,18,18.44,17.982,18.311,520295,0
2010-11-09,18.351,18.631,18.182,18.364,619830,0
2010-11-10,18.356,18.578,18.089,18.551,701402,0
2010-11-11,18.276,18.604,18.133,18.391,495854,0
2010-11-12,18.2,18.502,18.164,18.222,461700,0
2010-11-15,18.267,18.889,18.222,18.396,824349,0
2010-11-16,18.191,18.476,17.982,18.351,591035,0
2010-11-17,18.4,18.849,18.373,18.511,531890,0
2010-11-18,18.698,18.996,18.644,18.84,486701,0
2010-11-19,18.867,19.542,18.844,19.307,701531,0
2010-11-22,19.16,19.684,19.16,19.627,387801,0
2010-11-23,19.431,20.258,19.28,19.827,1068767,0
2010-11-24,20.107,20.409,19.902,20.018,699057,0
2010-11-26,19.867,20.231,19.733,19.982,131274,0
2010-11-29,20.329,20.676,20.173,20.631,1577313,0
2010-11-30,20.6,20.78,20.087,20.113,1445921,0
2010-12-01,20.698,20.782,20.467,20.591,830291,0
2010-12-02,20.591,20.676,20.067,20.36,627587,0
2010-12-03,20.298,20.609,20.147,20.507,374621,0
2010-12-06,20.449,20.489,20.076,20.093,1122233,0
2010-12-07,20.364,21.084,20.36,21.049,1535597,0
2010-12-08,21.133,21.138,20.893,21.031,1162125,0
2010-12-09,21.102,21.196,20.267,20.68,1025892,0
2010-12-10,20.667,20.702,20.351,20.667,678191,0
2010-12-13,20.871,20.889,20.289,20.311,689187,0
2010-12-14,20.298,20.462,20.067,20.147,596843,0
2010-12-15,20.191,20.444,19.32,19.453,1647188,0
2010-12-16,19.236,20.027,19.156,19.996,971627,0
2010-12-17,19.96,20.08,19.809,20.022,537885,0
2010-12-20,19.964,20.284,19.947,19.996,613974,0
2010-12-21,20.009,20.573,20.009,20.511,526526,0
2010-12-22,20.609,20.609,19.698,19.72,600665,0
2010-12-23,19.689,19.876,19.578,19.711,306363,0
2010-12-27,19.587,19.836,19.467,19.764,376569,0
2010-12-28,19.787,19.933,19.182,19.307,715836,0
2010-12-29,19.393,19.393,19.08,19.133,340776,0
2010-12-30,19.06,19.113,18.687,18.753,984114,0
2010-12-31,18.64,18.9,18.513,18.54,592937,0
2011-01-03,18.76,18.973,18.578,18.929,1037667,0
2011-01-04,19.116,19.16,18.244,18.604,1501956,0
2011-01-05,18.484,18.796,18.231,18.787,645834,0
2011-01-06,18.787,19.209,18.258,18.378,674261,0
2011-01-07,18.356,18.458,18,18.244,523160,0
2011-01-10,18.107,18.24,17.893,18.013,1093797,0
2011-01-11,18.076,18.196,17.867,17.929,751827,0
2011-01-12,18.156,18.991,18.156,18.862,1815830,0
2011-01-13,18.809,18.831,18.204,18.484,1345935,0
2011-01-14,18.44,18.733,18.316,18.702,707279,0
2011-01-18,18.556,18.751,18.444,18.622,514283,0
2011-01-19,18.551,18.596,17.929,17.978,1256610,0
2011-01-20,17.809,18.076,17.627,17.729,891260,0
2011-01-21,17.778,17.956,17.227,17.24,952641,0
2011-01-24,17.116,17.676,16.902,17.342,1215882,0
2011-01-25,17.191,17.2,16.831,16.947,878589,0
2011-01-26,17.018,17.591,16.804,17.564,1088310,0
2011-01-27,17.613,17.773,17.404,17.627,734994,0
2011-01-28,17.6,17.698,16.698,16.764,1063013,0
2011-01-31,16.753,17.173,16.553,16.967,549518,0
2011-02-01,17.156,17.996,17.058,17.689,917454,0
2011-02-02,17.587,17.849,17.364,17.649,1125860,0
2011-02-03,17.6,18.391,17.409,18.227,912690,0
2011-02-04,17.956,18.538,17.956,18.444,727889,0
2011-02-07,18.467,19.049,18.364,18.916,818283,0
2011-02-08,18.871,19.133,18.702,19.116,307260,0
2011-02-09,18.991,19.284,18.644,18.756,849153,0
2011-02-10,18.587,19.049,18.578,18.8,382320,0
2011-02-11,18.698,18.849,18.604,18.733,354077,0
2011-02-14,18.827,19.067,18.596,18.92,279642,0
2011-02-15,18.853,19.013,18.667,18.733,375971,0
2011-02-16,18.991,19.084,18.716,19.022,464538,0
2011-02-18,19.653,19.876,19.453,19.8,1368590,0
2011-02-22,20.169,20.169,18.044,19.173,2322251,0
2011-02-23,19.431,19.529,18.267,18.556,1735758,0
2011-02-24,18.507,18.84,17.924,18.769,1025396,0
2011-02-25,18.991,19.129,18.613,19.022,1124324,0
2011-02-28,19.207,19.42,19.033,19.173,494702,0
2011-03-01,19.187,19.289,18.378,18.48,1003701,0
2011-03-02,18.302,19.009,18.187,18.747,429609,0
2011-03-03,19.04,19.711,18.982,19.507,675707,0
2011-03-04,19.56,19.902,19.311,19.871,670152,0
2011-03-07,20.044,20.324,19.876,20.147,1136442,0
2011-03-08,20.244,20.44,19.942,20.116,1191819,0
2011-03-09,20.013,20.569,19.969,20.542,598436,0
2011-03-10,20.302,20.76,19.773,20.556,1173555,0
2011-03-11,20.502,20.516,20.142,20.284,710063,0
2011-03-14,20.053,20.262,19.662,19.898,420528,0
2011-03-15,19.027,19.924,19.027,19.702,492429,0
2011-03-16,19.644,19.911,19.413,19.48,603935,0
2011-03-17,19.88,19.907,19.08,19.113,552054,0
2011-03-18,19.329,19.333,18.787,18.96,706509,0
2011-03-21,19.107,19.693,19.107,19.498,345396,0
2011-03-22,19.6,19.604,19.24,19.351,197015,0
2011-03-23,19.231,19.493,19,19.329,629913,0
2011-03-24,19.52,19.533,19.196,19.222,817298,0
2011-03-25,19.333,20.058,19.24,19.916,1074977,0
2011-03-28,19.916,20.342,19.827,20.191,636699,0
2011-03-29,20.036,20.613,20.036,20.564,1091831,0
2011-03-30,20.618,20.871,20.524,20.862,763253,0
2011-03-31,20.58,20.913,20.533,20.86,376772,0
2011-04-01,21.022,21.316,20.929,21.196,572805,0
2011-04-04,21.253,21.951,21.253,21.787,1191177,0
2011-04-05,21.787,22.244,21.631,21.853,928227,0
2011-04-06,22.182,22.182,21.498,21.542,404789,0
2011-04-07,21.507,21.907,21.387,21.698,355683,0
2011-04-08,21.907,21.907,21.227,21.431,477143,0
2011-04-11,21.387,21.542,21.16,21.338,268586,0
2011-04-12,21.033,21.567,21.033,21.153,293664,0
2011-04-13,21.293,22.049,21.293,21.987,751482,0
2011-04-14,21.796,22.084,21.378,21.653,526982,0
2011-04-15,21.671,21.893,21.578,21.867,278987,0
2011-04-18,21.48,21.742,21.284,21.618,269703,0
2011-04-19,21.702,22.084,21.573,21.88,328967,0
2011-04-20,22.222,22.573,22.009,22.28,328953,0
2011-04-21,22.502,22.569,22.364,22.551,212930,0
2011-04-25,22.396,22.702,22.351,22.676,446340,0
2011-04-26,22.867,23.067,22.627,22.924,524750,0
2011-04-27,23.053,23.484,22.947,23.462,388971,0
2011-04-28,23.342,23.622,23.342,23.511,608067,0
2011-04-29,23.473,23.86,23.333,23.62,779682,0
2011-05-02,23.951,23.996,22.942,23.396,464355,0
2011-05-03,23.3,23.627,23.047,23.153,734579,0
2011-05-04,23.12,23.289,22.667,22.978,450161,0
2011-05-05,22.313,23.713,22.067,23.373,1364984,0
2011-05-06,23.54,24.207,23.54,23.78,556542,0
2011-05-09,23.769,24.396,23.573,24.36,667049,0
2011-05-10,24.404,24.876,24.258,24.778,497496,0
2011-05-11,24.773,24.773,24.06,24.48,733139,0
2011-05-12,24.444,25.018,24.16,24.876,391865,0
2011-05-13,24.64,24.953,24.413,24.473,298029,0
2011-05-16,24.298,24.396,23.871,23.88,419211,0
2011-05-17,23.76,23.82,23.4,23.76,329184,0
2011-05-18,23.867,24.08,23.6,23.818,803160,0
2011-05-19,23.876,24.231,23.876,24.116,470250,0
2011-05-20,23.967,24.1,23.26,23.58,322781,0
2011-05-23,23.538,23.538,22.951,23.249,308258,0
2011-05-24,23.367,23.807,23.333,23.687,551759,0
2011-05-25,23.7,24.08,23.52,23.9,328640,0
2011-05-26,24,25.247,24,25.08,642528,0
2011-05-27,25.233,25.34,25.007,25.307,314420,0
2011-05-31,25.433,25.78,24.153,24.773,1354658,0
2011-06-01,24.607,25.913,23.627,23.747,605939,0
2011-06-02,24,24.153,23.42,23.613,748031,0
2011-06-03,23.173,23.58,22.88,22.913,632288,0
2011-06-06,22.667,23.08,22.46,22.54,453833,0
2011-06-07,22.733,23.067,22.593,22.867,317282,0
2011-06-08,22.527,23.093,22.313,22.453,647657,0
2011-06-09,22.8,22.967,22.473,22.827,328083,0
2011-06-10,22.587,22.74,22.267,22.32,407744,0
2011-06-13,22.54,23.127,22.467,22.753,441431,0
2011-06-14,23.013,23.287,22.813,23.133,353399,0
2011-06-15,22.76,23.247,22.707,22.827,265130,0
2011-06-16,23.007,23.14,22.46,23.133,829923,0
2011-06-17,23.287,23.533,22.92,23.04,440370,0
2011-06-20,22.933,23.633,22.933,23.607,289800,0
2011-06-21,23.747,24.24,23.68,24.22,504101,0
2011-06-22,24.007,24.32,23.767,23.853,379421,0
2011-06-23,23.42,24.007,23.307,23.973,453623,0
2011-06-24,24.373,24.373,23.233,23.4,599693,0
2011-06-27,23.327,23.773,23.153,23.727,513579,0
2011-06-28,23.727,24.82,23.627,24.773,426476,0
2011-06-29,24.833,24.927,24.307,24.68,428520,0
2011-06-30,24.607,25.113,24.527,25.007,501938,0
2011-07-01,25.113,25.733,24.953,25.62,309233,0
2011-07-05,25.62,26.16,25.333,26.08,610808,0
2011-07-06,26.1,26.5,26.047,26.493,528435,0
2011-07-07,26.76,27.22,26.74,27.087,1038603,0
2011-07-08,27.087,27.087,26.333,27.027,425565,0
2011-07-11,26.667,26.967,26.5,26.82,602607,0
2011-07-12,26.6,26.987,26.553,26.833,909393,0
2011-07-13,26.96,27.04,26.8,26.913,1114685,0
2011-07-14,26.92,27.14,26.667,26.867,506555,0
2011-07-15,27.1,27.213,26.693,27.187,440655,0
2011-07-18,27.153,27.233,26.347,26.44,620765,0
2011-07-19,26.667,27.44,26.6,27.347,502788,0
2011-07-20,27.58,27.613,26.633,26.92,298470,0
2011-07-21,27.153,27.52,26.673,27.02,689901,0
2011-07-22,27.087,27.087,26.72,26.813,440106,0
2011-07-25,26.407,26.727,26.22,26.493,504368,0
2011-07-26,26.433,26.52,25.68,25.973,569634,0
2011-07-27,25.767,25.787,25.133,25.367,502302,0
2011-07-28,25.44,26.393,25.18,25.673,583491,0
2011-07-29,25.44,25.6,24.54,25.4,755955,0
2011-08-01,25.847,26.327,25.22,26.3,1101974,0
2011-08-02,26.633,27.307,24.793,24.82,1867040,0
2011-08-03,24.853,25.96,24.287,25.933,737232,0
2011-08-04,25.507,26.193,24.053,24.053,696485,0
2011-08-05,23.907,24.44,23.06,23.8,1282448,0
2011-08-08,22.807,23.587,21.967,22.073,1170692,0
2011-08-09,22.927,23.293,20.84,22.933,1651073,0
2011-08-10,22.133,23.593,21.467,22.687,971742,0
2011-08-11,23.533,24.287,22.58,23.953,869307,0
2011-08-12,24.267,24.52,23.807,24.28,669246,0
2011-08-15,24.467,24.533,23.78,24.367,309774,0
2011-08-16,23.993,24.053,23.027,23.373,512231,0
2011-08-17,23.567,23.567,22.113,22.227,692606,0
2011-08-18,21.86,22.007,20.687,20.833,791601,0
2011-08-19,20.433,21.4,20.38,20.747,778403,0
2011-08-22,21.32,21.32,20.253,20.607,860583,0
2011-08-23,20.907,22.573,20.447,22.513,1048175,0
2011-08-24,22.66,24.093,22.533,23.3,1049730,0
2011-08-25,23.753,23.753,22.333,22.467,656709,0
2011-08-26,22.167,23.42,22.08,23.393,523458,0
2011-08-29,23.62,24.173,23.407,24.14,373016,0
2011-08-30,24.133,24.407,23.667,24.207,469635,0
2011-08-31,24.373,24.653,23.68,24.08,459276,0
2011-09-01,24.213,24.373,23.26,23.327,528219,0
2011-09-02,22.713,22.887,22,22.1,274904,0
2011-09-06,21.433,22.28,21.227,22.233,485615,0
2011-09-07,22.707,23.273,22.36,23.227,343643,0
2011-09-08,23.1,23.613,22.733,22.933,232515,0
2011-09-09,22.693,22.693,21.207,21.467,815976,0
2011-09-12,21.133,21.86,21.02,21.793,799181,0
2011-09-13,21.873,22.713,21.52,22.6,807518,0
2011-09-14,22.393,23.7,22.233,23.233,558921,0
2011-09-15,23.433,23.46,22.833,23.187,466170,0
2011-09-16,23.413,23.893,23.32,23.853,1236690,0
2011-09-19,23.173,24.273,22.947,24.027,539760,0
2011-09-20,24.053,24.3,23.127,23.16,588386,0
2011-09-21,23.1,23.38,22.14,22.207,414899,0
2011-09-22,21.913,22.4,21.393,21.72,677049,0
2011-09-23,21.767,22.42,21.707,22.373,573423,0
2011-09-26,22.527,22.88,21.8,22.793,332438,0
2011-09-27,23.027,23.88,22.827,23.053,528212,0
2011-09-28,22.98,23.133,21.393,21.407,851072,0
2011-09-29,21.967,22.08,20.233,21.58,902873,0
2011-09-30,20.873,21.5,20.04,20.067,701723,0
2011-10-03,20.96,20.96,18.533,18.907,1490312,0
2011-10-04,18.747,21.1,18.673,21.033,1144893,0
2011-10-05,21.033,21.893,20.167,21.407,951096,0
2011-10-06,21.327,21.9,21.147,21.7,652476,0
2011-10-07,21.8,22.36,21.4,21.5,349626,0
2011-10-10,21.987,22.74,21.593,22.493,589869,0
2011-10-11,22.233,22.867,22.233,22.687,505875,0
2011-10-12,23,23.16,22.633,22.9,595811,0
2011-10-13,22.807,23.047,22.633,22.88,323487,0
2011-10-14,23.147,23.147,22.2,22.667,575180,0
2011-10-17,22.52,22.593,21.747,21.893,558773,0
2011-10-18,21.46,21.8,20.727,21.42,1024133,0
2011-10-19,21.793,22.053,21.32,21.44,621143,0
2011-10-20,21.573,21.833,20.833,21.66,368003,0
2011-10-21,22.32,23.253,21.72,22.713,982733,0
2011-10-24,22.84,23.933,22.827,23.787,607409,0
2011-10-25,23.52,23.9,23.153,23.473,610796,0
2011-10-26,23.833,23.94,23.06,23.833,443045,0
2011-10-27,24.373,24.933,24.047,24.707,686691,0
2011-10-28,24.553,25.127,24.28,25.033,785621,0
2011-10-31,25.267,25.267,24.413,24.6,689579,0
2011-11-01,22.733,26.28,22.14,24.727,1591271,0
2011-11-02,25.213,25.387,24.527,24.987,721478,0
2011-11-03,25.3,25.5,24.3,24.767,524037,0
2011-11-04,24.54,25.013,23.58,24.067,564636,0
2011-11-07,24.033,24.247,23.253,23.753,410297,0
2011-11-08,23.933,23.953,23.253,23.9,389949,0
2011-11-09,22.887,23.573,22.78,22.82,442643,0
2011-11-10,23.2,23.26,22.2,22.74,719880,0
2011-11-11,22.973,23.94,22.973,23.8,456732,0
2011-11-14,23.8,24.52,23.793,24.167,660639,0
2011-11-15,23.787,24.413,23.787,24.313,586701,0
2011-11-16,23.993,24.007,23.08,23.127,906531,0
2011-11-17,23.067,23.293,22.247,22.693,777687,0
2011-11-18,22.693,23.107,22.307,22.507,855662,0
2011-11-21,22.027,22.207,21.333,21.687,634359,0
2011-11-22,21.733,21.96,21.5,21.62,470672,0
2011-11-23,21.553,21.7,21.027,21.287,586743,0
2011-11-25,20.847,21.48,20.847,21,334334,0
2011-11-28,21.713,22.56,21.42,22.473,686148,0
2011-11-29,22.527,23.087,22.42,22.667,780968,0
2011-11-30,23.66,23.96,23.4,23.773,863664,0
2011-12-01,24.02,24.02,23.24,23.42,529206,0
2011-12-02,23.687,24.153,23.573,23.993,1042587,0
2011-12-05,24.373,24.4,24.12,24.34,551399,0
2011-12-06,24.307,24.467,24.1,24.28,357273,0
2011-12-07,24.167,24.3,23.693,24.1,441540,0
2011-12-08,23.78,23.967,23.567,23.687,525185,0
2011-12-09,23.68,24.033,23.567,23.947,696183,0
2011-12-12,23.573,23.62,23.16,23.533,240821,0
2011-12-13,23.84,23.907,22.66,22.8,437793,0
2011-12-14,22.56,22.82,21.82,21.853,489495,0
2011-12-15,22.053,22.193,21.38,21.987,584786,0
2011-12-16,22.133,22.62,21.953,22.347,619148,0
2011-12-19,22.54,22.8,21.933,22.473,440283,0
2011-12-20,22.867,23.167,22.847,23.073,492167,0
2011-12-21,22.987,23.013,21.687,22.98,328905,0
2011-12-22,23.08,23.453,22.58,22.9,360191,0
2011-12-23,22.8,23.333,22.767,23.207,156212,0
2011-12-27,23.067,24,22.913,23.913,307028,0
2011-12-28,23.913,23.933,23.147,23.26,201620,0
2011-12-29,23.453,23.513,23.16,23.273,164483,0
2011-12-30,23.233,23.493,22.987,23,226176,0
2012-01-03,23.433,24.06,23.173,23.307,448584,0
2012-01-04,23.26,23.993,23.127,23.627,420620,0
2012-01-05,23.38,23.6,22.64,23.56,582761,0
2012-01-06,23.447,23.447,22.833,22.907,476111,0
2012-01-09,23.06,23.08,22.627,22.887,439961,0
2012-01-10,23.2,23.66,23.047,23.533,581942,0
2012-01-11,23.533,24.733,23.4,24.4,1063812,0
2012-01-12,24.407,24.733,24.073,24.453,520098,0
2012-01-13,24.127,25.053,24.047,25,899690,0
2012-01-17,25.107,25.48,25.107,25.267,576150,0
2012-01-18,25.307,25.353,25.013,25.253,584261,0
2012-01-19,25.327,26.433,25.133,26.173,924335,0
2012-01-20,26.187,26.593,25.867,26,584319,0
2012-01-23,26.073,26.167,25.64,25.787,481506,0
2012-01-24,25.773,26.26,25.413,26.207,629456,0
2012-01-25,26.313,27.013,26.02,26.987,661010,0
2012-01-26,27.013,27.493,26.687,26.967,592535,0
2012-01-27,27.14,27.273,26.793,27.167,276398,0
2012-01-30,26.96,27.427,26.84,27.147,449628,0
2012-01-31,27.227,27.907,27.167,27.427,959190,0
2012-02-01,27.673,27.86,27.287,27.4,611312,0
2012-02-02,27.42,27.453,26.987,27.067,753777,0
2012-02-03,27.533,27.54,27.247,27.267,747885,0
2012-02-06,27.267,27.607,27.067,27.553,457668,0
2012-02-07,27.52,27.72,27.22,27.28,586032,0
2012-02-08,27.327,27.52,27.253,27.34,976935,0
2012-02-09,27.587,27.587,26.727,26.987,975996,0
2012-02-10,26.8,26.8,26.453,26.7,540782,0
2012-02-13,26.887,27.387,26.227,26.76,735417,0
2012-02-14,26.853,28.907,26.687,28.873,2401779,0
2012-02-15,29,29.12,27.98,28.153,921597,0
2012-02-16,28.26,29.127,28.053,29,707354,0
2012-02-17,29.007,29.173,28.353,28.813,821820,0
2012-02-21,29.28,29.28,27.34,28.133,1540631,0
2012-02-22,28.073,28.34,27.88,28.167,516230,0
2012-02-23,28.027,28.633,28.027,28.473,369432,0
2012-02-24,28.313,28.567,27.873,28.52,605474,0
2012-02-27,28.18,29.04,28,28.913,598193,0
2012-02-28,28.887,29,28.007,28.793,525258,0
2012-02-29,28.88,29.027,28.58,28.787,676775,0
2012-03-01,29.033,30.467,28.8,29.987,1518602,0
2012-03-02,30.027,30.027,28.56,29.02,1145136,0
2012-03-05,28.887,29.22,28.813,29.153,555807,0
2012-03-06,28.727,28.953,27.947,28.067,621827,0
2012-03-07,27.707,28.393,27.707,28.26,333744,0
2012-03-08,28.533,28.713,28.26,28.58,346812,0
2012-03-09,29.013,29.147,28.58,29.033,246302,0
2012-03-12,28.92,29.467,28.647,28.98,226454,0
2012-03-13,29.22,29.473,28.8,29.447,356139,0
2012-03-14,29.34,29.56,28.867,29.053,286310,0
2012-03-15,29.087,29.507,28.98,29.433,236582,0
2012-03-16,29.54,29.6,29.133,29.16,462339,0
2012-03-19,29.173,29.587,29.173,29.267,375099,0
2012-03-20,29.167,29.56,29.14,29.26,191460,0
2012-03-21,29.333,29.44,29.12,29.187,434865,0
2012-03-22,28.987,29.413,28.86,29.087,481140,0
2012-03-23,29.153,29.233,28.52,29.12,656037,0
2012-03-26,29.42,30.213,29.42,30.053,365208,0
2012-03-27,30.013,30.187,29.213,29.333,505737,0
2012-03-28,29.253,29.473,28.353,29,406782,0
2012-03-29,28.267,28.8,28.167,28.707,385364,0
2012-03-30,29.093,29.147,28.353,28.5,417944,0
2012-04-02,28.4,29.04,28.233,28.96,347414,0
2012-04-03,29.033,29.333,28.693,29.06,450894,0
2012-04-04,28.673,28.973,28.367,28.853,381422,0
2012-04-05,28.687,29.28,28.56,28.9,116729,0
2012-04-09,28.487,28.8,28.033,28.6,303843,0
2012-04-10,28.64,28.667,27.473,27.667,703244,0
2012-04-11,28.007,28.267,27.84,28.107,350120,0
2012-04-12,28.047,28.613,28.047,28.36,210654,0
2012-04-13,28.34,28.693,28.227,28.367,307859,0
2012-04-16,28.473,28.6,27.873,28.16,262814,0
2012-04-17,28.447,29.167,28.14,28.767,320849,0
2012-04-18,28.713,28.827,28.347,28.66,330003,0
2012-04-19,28.533,28.807,28.053,28.113,305772,0
2012-04-20,28.487,28.993,28.3,28.54,467631,0
2012-04-23,28.06,28.46,27.727,28.38,401298,0
2012-04-24,28.3,28.553,27.273,27.68,655580,0
2012-04-25,28.02,29.12,28,28.66,747254,0
2012-04-26,28.533,29.487,28.293,29.387,950849,0
2012-04-27,29.333,29.567,28.32,28.793,1205129,0
2012-04-30,28.9,29.107,28.673,28.807,530646,0
2012-05-01,28.693,29.44,28.693,28.8,1071533,0
2012-05-02,28.707,30,28.707,29.513,939080,0
2012-05-03,28.627,29.173,27.8,29.087,1458134,0
2012-05-04,29.073,29.467,28.213,28.407,536807,0
2012-05-07,28.4,28.687,28.047,28.1,719294,0
2012-05-08,28,28.007,26.26,27.393,1258398,0
2012-05-09,26.967,27.507,26.967,27.127,502148,0
2012-05-10,27.387,27.58,26.92,27.127,367070,0
2012-05-11,26.84,27.273,26.48,26.887,567917,0
2012-05-14,26.533,26.98,26.173,26.66,518823,0
2012-05-15,26.733,27.293,26.62,27.007,586422,0
2012-05-16,27.167,27.42,26.767,27.06,446691,0
2012-05-17,27.02,27.04,25.82,25.947,654996,0
2012-05-18,25.827,26.48,25.713,25.96,788420,0
2012-05-21,26.08,26.813,25.94,26.74,510791,0
2012-05-22,26.787,27.153,26.273,26.48,714596,0
2012-05-23,26.333,26.793,25.933,26.753,525422,0
2012-05-24,26.607,27.033,26.427,26.76,279413,0
2012-05-25,26.753,26.987,26.52,26.767,318206,0
2012-05-29,26.867,27.333,26.733,27.333,284100,0
2012-05-30,27.013,27.133,26.42,27.047,514017,0
2012-05-31,27.013,27.1,26.347,27.027,657887,0
2012-06-01,26.387,26.52,25.353,25.993,823959,0
2012-06-04,26.013,26.16,25.5,25.893,512274,0
2012-06-05,25.713,26.227,25.347,26.06,1037369,0
2012-06-06,26.287,26.987,26.06,26.947,440922,0
2012-06-07,27.14,27.173,26.227,26.42,638946,0
2012-06-08,26.333,26.947,26.013,26.293,858548,0
2012-06-11,26.633,26.793,25.5,25.56,778302,0
2012-06-12,25.787,26.047,25.407,25.993,484049,0
2012-06-13,25.907,26.127,25.113,25.233,465575,0
2012-06-14,25.267,25.467,24.64,24.933,707222,0
2012-06-15,24.827,25.5,24.307,25.373,1374944,0
2012-06-18,24.747,24.78,23.373,23.973,2630153,0
2012-06-19,24.16,24.707,24.02,24.327,1384029,0
2012-06-20,24.207,24.8,23.98,24.633,918626,0
2012-06-21,24.573,24.8,24.187,24.313,935787,0
2012-06-22,24.447,24.493,24.02,24.167,1055189,0
2012-06-25,23.8,23.913,23.547,23.7,428976,0
2012-06-26,23.673,24,23.16,23.167,2083851,0
2012-06-27,23.313,23.387,21.873,22.333,1783683,0
2012-06-28,22,22.373,21.147,21.473,1161816,0
2012-06-29,21.867,21.867,21.1,21.167,1708344,0
2012-07-02,21.233,21.34,20.833,21.127,1726190,0
2012-07-03,21.06,21.273,20.887,21.253,768663,0
2012-07-05,21.107,22.6,21.107,22.313,1646489,0
2012-07-06,22.027,22.627,21.933,22.473,1188917,0
2012-07-09,22.36,22.667,22.16,22.547,1465890,0
2012-07-10,22.62,23.007,22.567,22.82,1483290,0
2012-07-11,22.8,22.9,22.533,22.713,1246604,0
2012-07-12,22.613,22.613,21.933,22.5,420669,0
2012-07-13,22.513,23.207,22.494,23.187,537657,0
2012-07-16,23.053,23.053,22.027,22.267,996900,0
2012-07-17,22.333,22.347,21.627,21.86,1112198,0
2012-07-18,21.96,22.693,21.767,22.467,913293,0
2012-07-19,22.653,23.1,22.46,23.08,498512,0
2012-07-20,22.88,22.88,22.653,22.787,631640,0
2012-07-23,22.3,22.56,22.053,22.273,579482,0
2012-07-24,22.387,22.42,21.76,21.867,840209,0
2012-07-25,21.913,22.327,21.573,21.86,808931,0
2012-07-26,24.36,26.473,23.86,25.833,3398490,0
2012-07-27,26.2,26.947,25.927,26.673,1636932,0
2012-07-30,26.773,27.113,26.353,26.627,850935,0
2012-07-31,26.333,27.107,26.3,26.953,882452,0
2012-08-01,26.973,27.1,26.187,26.273,1040604,0
2012-08-02,26.253,26.687,25.613,25.973,667454,0
2012-08-03,26.507,26.933,25.973,26.667,559421,0
2012-08-06,26.707,27,26.68,26.873,362712,0
2012-08-07,27.167,27.9,27.1,27.5,547685,0
2012-08-08,27.333,27.447,26,27.02,602295,0
2012-08-09,26.94,27.12,26.647,27.08,639767,0
2012-08-10,26.927,27.147,26.64,27.147,513711,0
2012-08-13,26.987,27.127,26.573,27.067,438674,0
2012-08-14,27.24,27.287,26.78,26.993,399959,0
2012-08-15,26.813,27.34,26.813,27.3,470859,0
2012-08-16,27.167,27.607,26.88,27.573,231830,0
2012-08-17,27.647,28.46,27.288,28.447,532854,0
2012-08-20,28.273,28.34,27.33,27.82,403659,0
2012-08-21,27.607,28.687,27.451,28.413,628721,0
2012-08-22,28.28,28.893,27.68,28.713,684341,0
2012-08-23,28.427,28.753,27.927,27.945,430484,0
2012-08-24,27.787,28.64,27.787,28.533,514586,0
2012-08-27,28.573,28.713,27.947,28.213,525767,0
2012-08-28,28.133,28.553,27.92,28.227,485673,0
2012-08-29,28.187,28.46,27.92,28.393,545087,0
2012-08-30,28.34,28.443,27.993,28.38,400586,0
2012-08-31,28.66,28.7,28.207,28.613,666210,0
2012-09-04,28.633,29.273,28.213,29.233,676565,0
2012-09-05,29.04,29.233,28.865,29,661368,0
2012-09-06,29.273,29.887,28.807,29.853,635973,0
2012-09-07,29.987,30.367,29.68,30.033,468117,0
2012-09-10,29.953,30.233,29.587,29.807,561225,0
2012-09-11,29.733,29.827,29.3,29.6,382319,0
2012-09-12,29.66,29.873,28.94,29.197,614616,0
2012-09-13,29.167,29.64,28.807,29.54,465819,0
2012-09-14,29.76,30.213,29.713,29.84,333503,0
2012-09-17,29.627,29.687,29.127,29.66,215250,0
2012-09-18,29.687,29.718,29.073,29.36,386486,0
2012-09-19,29.387,29.46,28.933,28.98,443600,0
2012-09-20,28.78,28.921,28.247,28.467,465692,0
2012-09-21,28.84,28.973,27.973,28.433,868329,0
2012-09-24,28.26,28.373,28,28.16,336218,0
2012-09-25,28.173,28.447,27.753,27.867,553104,0
2012-09-26,27.867,28.153,27.553,28.1,440195,0
2012-09-27,28.167,28.627,27.8,28.613,1187780,0
2012-09-28,28.34,29.233,28.16,29.147,885636,0
2012-10-01,29.227,29.387,27.867,28.26,778881,0
2012-10-02,28.58,29.42,27.936,29.247,859872,0
2012-10-03,29.207,29.24,28.233,28.553,724572,0
2012-10-04,29.067,29.883,28.86,29.267,462201,0
2012-10-05,29.287,29.458,29.073,29.247,391317,0
2012-10-08,29,29.407,28.927,28.98,298247,0
2012-10-09,28.927,29.373,28.46,28.527,309774,0
2012-10-10,28.48,28.987,28.367,28.52,204689,0
2012-10-11,28.813,29.12,28.233,28.36,228147,0
2012-10-12,28.293,28.487,28.15,28.207,229815,0
2012-10-15,28.373,28.707,28.113,28.693,237003,0
2012-10-16,28.833,29.453,28.833,29.333,206562,0
2012-10-17,29.3,29.893,29.196,29.8,363650,0
2012-10-18,29.667,29.887,29.44,29.813,328065,0
2012-10-19,29.553,29.787,29.453,29.687,469982,0
2012-10-22,29.713,29.873,29.447,29.813,430496,0
2012-10-23,29.627,30.22,29.627,29.726,518979,0
2012-10-24,29.773,29.887,28.9,29.28,262182,0
2012-10-25,29.42,29.697,28.713,29.013,395540,0
2012-10-26,28.9,29.06,27.567,28.173,809303,0
2012-10-31,28.28,28.7,28.193,28.613,854480,0
2012-11-01,28.8,31.04,28.773,29.987,1754120,0
2012-11-02,30.333,30.513,28.613,28.613,742286,0
2012-11-05,28.7,28.853,28.273,28.727,367167,0
2012-11-06,28.673,28.96,27.9,28.74,570380,0
2012-11-07,28.34,28.567,28.207,28.22,313473,0
2012-11-08,28.28,28.28,27.533,27.567,567497,0
2012-11-09,27.307,28.507,27.307,28.2,633521,0
2012-11-12,28.247,28.38,27.173,27.653,666339,0
2012-11-13,27.593,28.213,27.333,27.827,329877,0
2012-11-14,27.947,28.12,27.32,27.407,421092,0
2012-11-15,27.333,27.7,26.867,27.42,375593,0
2012-11-16,27.4,28.133,27.233,28.053,400950,0
2012-11-19,28.2,28.793,28.16,28.74,448083,0
2012-11-20,28.747,29.253,28.387,28.86,249588,0
2012-11-21,28.86,29.033,28.5,28.807,187526,0
2012-11-23,28.973,29.331,28.873,29.113,208277,0
2012-11-26,29.027,29.407,28.835,29.393,348327,0
2012-11-27,28.44,29.78,28.387,29.6,970857,0
2012-11-28,29.407,29.833,28.893,29.827,851214,0
2012-11-29,29.933,30.26,29.233,29.98,434060,0
2012-11-30,30,30,29.38,29.673,546315,0
2012-12-03,30.027,30.28,29.767,29.933,465818,0
2012-12-04,29.927,30.2,29.407,29.753,266780,0
2012-12-05,29.847,29.913,29.02,29.213,560015,0
2012-12-06,28.78,29.287,28.593,28.953,515585,0
2012-12-07,28.967,29.107,28.367,28.541,720746,0
2012-12-10,28.587,28.7,28.107,28.273,555225,0
2012-12-11,28.313,28.986,28.227,28.587,662186,0
2012-12-12,28.74,28.767,27.9,28.053,423257,0
2012-12-13,28.127,28.28,27.367,27.62,306156,0
2012-12-14,27.787,28.073,27.067,27.867,286202,0
2012-12-17,27.62,28.473,27.62,28.447,279576,0
2012-12-18,28.747,29.787,28.5,29.6,656637,0
2012-12-19,29.56,29.687,29.1,29.173,509643,0
2012-12-20,29.093,29.14,28.373,28.607,478056,0
2012-12-21,28.34,28.747,28.159,28.64,719180,0
2012-12-24,28.233,28.6,27.16,28.413,89576,0
2012-12-26,28.44,28.48,27.14,27.38,341790,0
2012-12-27,27.387,27.72,27.133,27.52,391265,0
2012-12-28,27.353,27.98,27.22,27.473,381497,0
2012-12-31,27.72,28.24,27.507,28.18,508187,0
2013-01-02,29.087,29.087,27.467,27.773,899255,0
2013-01-03,27.74,28.693,27.74,28.087,466692,0
2013-01-04,28.287,28.533,28.067,28.207,370301,0
2013-01-07,28.013,28.673,27.867,28.627,636470,0
2013-01-08,28.467,28.733,28.273,28.373,868817,0
2013-01-09,28.507,28.625,28.12,28.387,522975,0
2013-01-10,28.587,29.06,28.3,28.813,624984,0
2013-01-11,29.287,29.287,28.573,29.187,678302,0
2013-01-14,29.093,29.327,28.956,29.193,367335,0
2013-01-15,28.987,29.527,28.66,29.467,284018,0
2013-01-16,29.127,29.767,29.127,29.54,350717,0
2013-01-17,29.62,30.66,29.467,30.62,563448,0
2013-01-18,30.667,31.3,30.267,31.147,1083845,0
2013-01-22,31.147,31.293,30.693,30.953,951033,0
2013-01-23,30.833,30.86,30.193,30.33,513732,0
2013-01-24,30.3,31.367,30.207,31.2,588480,0
2013-01-25,31.613,31.847,31.207,31.547,491582,0
2013-01-28,31.693,31.693,31.14,31.447,597689,0
2013-01-29,31.333,31.333,30.853,31.047,566706,0
2013-01-30,30.993,30.993,30.36,30.68,513485,0
2013-01-31,30.533,30.802,30.353,30.72,369512,0
2013-02-01,30.967,31.307,30.71,31.08,277943,0
2013-02-04,31.013,31.173,30.507,30.88,382281,0
2013-02-05,31.493,31.493,30.56,30.687,413382,0
2013-02-06,30.573,31.027,30.48,30.567,277655,0
2013-02-07,30.747,30.94,30.487,30.92,306723,0
2013-02-08,30.887,31.253,30.557,30.82,310178,0
2013-02-11,30.84,30.9,30.407,30.893,143612,0
2013-02-12,30.96,31.113,30.22,30.373,442040,0
2013-02-13,30.433,30.787,30.247,30.567,220995,0
2013-02-14,30.727,30.953,30.4,30.78,357747,0
2013-02-15,30.947,30.983,30.673,30.847,303291,0
2013-02-19,30.747,30.96,30.287,30.673,509874,0
2013-02-20,30.6,30.913,29.927,29.94,582572,0
2013-02-21,30.273,30.467,29.587,29.66,513953,0
2013-02-22,29.84,30.247,29.733,30.08,494039,0
2013-02-25,30.14,30.667,29.86,29.933,992300,0
2013-02-26,27.673,30,27.336,29.713,1803095,0
2013-02-27,29.893,30.147,29.433,29.5,825357,0
2013-02-28,29.52,29.993,29.333,29.393,759537,0
2013-03-01,29.3,29.52,28.807,29.06,785468,0
2013-03-04,29.087,29.313,28.867,29.187,774740,0
2013-03-05,29.367,30.1,29.36,29.733,604476,0
2013-03-06,29.753,30.047,29.68,29.927,463634,0
2013-03-07,30.02,30.28,29.853,29.907,378717,0
2013-03-08,30.153,30.28,29.513,30.12,430931,0
2013-03-11,30.127,30.193,29.787,29.913,351041,0
2013-03-12,29.94,29.94,29.573,29.773,443268,0
2013-03-13,29.893,30.24,29.793,30,470850,0
2013-03-14,30.087,30.273,29.947,30.187,312167,0
2013-03-15,30.273,30.393,29.7,29.993,776874,0
2013-03-18,29.733,30.107,29.527,29.753,413097,0
2013-03-19,29.613,29.613,28.4,28.627,1493273,0
2013-03-20,28.8,29.467,28.76,29.34,431220,0
2013-03-21,29.3,29.613,29.033,29.047,485454,0
2013-03-22,29.273,29.507,28.967,29.153,651170,0
2013-03-25,29.287,29.753,28.82,29.14,718113,0
2013-03-26,29.38,29.393,28.467,28.853,763196,0
2013-03-27,28.62,28.813,28.533,28.8,559203,0
2013-03-28,28.92,28.953,28.62,28.819,495537,0
2013-04-01,28.707,28.993,28.433,28.68,928395,0
2013-04-02,28.64,28.84,28.26,28.347,922182,0
2013-04-03,28.46,28.64,27.953,28.507,1544309,0
2013-04-04,28.627,29.793,28.577,29.773,693230,0
2013-04-05,29.307,30.013,29.207,30,782526,0
2013-04-08,29.893,30.815,29.893,30.813,891740,0
2013-04-09,31,31.093,30.62,30.967,571581,0
2013-04-10,31.107,31.833,30.927,31.707,634890,0
2013-04-11,31.567,31.987,31.467,31.513,732936,0
2013-04-12,31.32,31.36,30.887,31.047,445967,0
2013-04-15,30.96,31.093,29.987,30.087,523008,0
2013-04-16,30.413,30.827,30.033,30.28,1245519,0
2013-04-17,29.967,30.167,29.313,30.047,553350,0
2013-04-18,30.1,30.173,29.413,29.653,260222,0
2013-04-19,29.54,30.267,29.467,30.22,427809,0
2013-04-22,30.253,30.387,29.727,30.273,349004,0
2013-04-23,29.907,30.96,28.833,30.673,628821,0
2013-04-24,30.74,31,30.407,30.987,555902,0
2013-04-25,30.98,31.947,30.573,31.513,845243,0
2013-04-26,31.713,31.713,31,31.32,625716,0
2013-04-29,31.34,32.027,31.34,31.853,441201,0
2013-04-30,31.913,32.56,31.78,32.42,474351,0
2013-05-01,32.267,32.367,31.307,31.32,618245,0
2013-05-02,31.293,31.503,31.04,31.353,648159,0
2013-05-03,31.683,31.92,31.453,31.52,764357,0
2013-05-06,31.613,31.953,31.16,31.707,876239,0
2013-05-07,32.007,32.8,31.467,32.687,1225169,0
2013-05-08,32.94,32.967,32.4,32.54,700766,0
2013-05-09,32.513,32.813,31.933,32.047,629543,0
2013-05-10,32.013,32.753,31.973,32.707,648392,0
2013-05-13,32.593,32.68,32.107,32.18,446543,0
2013-05-14,32.127,32.86,31.956,32.84,627797,0
2013-05-15,32.847,33.173,32.591,32.653,503351,0
2013-05-16,32.487,32.7,31.573,31.747,503330,0
2013-05-17,31.98,32.373,31.62,32.347,727451,0
2013-05-20,32.233,32.667,32.233,32.387,626874,0
2013-05-21,32.493,32.593,32.167,32.333,381980,0
2013-05-22,32.273,32.42,31.123,31.44,888884,0
2013-05-23,31.267,31.508,30.882,31.473,806547,0
2013-05-24,31.44,31.467,30.953,31.313,255180,0
2013-05-28,31.78,32.313,31.073,31.487,437172,0
2013-05-29,31.38,31.673,31.26,31.56,295352,0
2013-05-30,31.747,32.693,31.713,32.533,655416,0
2013-05-31,32.39,32.64,32.19,32.33,535142,0
2013-06-03,32.527,32.553,32.1,32.507,746690,0
2013-06-04,32.607,32.993,32.16,32.48,391196,0
2013-06-05,32.387,32.573,31.713,31.787,197102,0
2013-06-06,31.74,32.147,31.62,31.78,339875,0
2013-06-07,32.2,32.333,31.867,31.967,491633,0
2013-06-10,32.167,32.57,31.967,32.467,326837,0
2013-06-11,32.18,32.18,31.84,32.02,335894,0
2013-06-12,32.307,32.307,31.733,31.88,880263,0
2013-06-13,32.033,32.773,31.82,32.767,625532,0
2013-06-14,32.647,32.84,32.233,32.293,448485,0
2013-06-17,32.333,32.43,31.693,31.867,585839,0
2013-06-18,31.953,32.153,31.873,32.047,462252,0
2013-06-19,32.1,32.3,31.847,31.933,304605,0
2013-06-20,31.6,31.953,31.433,31.553,394116,0
2013-06-21,31.7,31.853,31.107,31.213,712617,0
2013-06-24,31.013,31.22,30.393,30.907,421484,0
2013-06-25,31.247,31.33,30.651,31.147,261825,0
2013-06-26,31.507,31.613,31.253,31.287,235146,0
2013-06-27,31.38,32.113,31.269,32.053,222137,0
2013-06-28,31.9,32.567,31.833,32.253,405902,0
2013-07-01,32.407,33.219,32.407,32.947,346973,0
2013-07-02,32.947,33.26,32.407,32.613,716472,0
2013-07-03,32.447,32.707,32.242,32.547,249716,0
2013-07-05,33.32,33.36,32.567,33.26,343428,0
2013-07-08,33.32,33.773,33.2,33.533,546137,0
2013-07-09,33.78,34.127,33.307,34.08,623187,0
2013-07-10,34,34.307,33.82,34.233,219878,0
2013-07-11,34.573,34.893,33.633,33.913,389505,0
2013-07-12,33.773,33.987,33.353,33.78,451131,0
2013-07-15,33.233,33.507,32.673,33.367,339410,0
2013-07-16,33.467,33.54,33.14,33.493,368247,0
2013-07-17,33.633,33.927,33.593,33.68,324000,0
2013-07-18,33.667,34.507,33.667,34.273,488159,0
2013-07-19,34.247,34.247,33.54,33.82,306485,0
2013-07-22,33.62,34.233,33.48,34.067,641021,0
2013-07-23,34.26,34.397,33.44,33.933,404862,0
2013-07-24,34.127,34.433,33.387,33.467,374399,0
2013-07-25,33.32,34.447,33.28,34.44,988791,0
2013-07-26,34.127,34.447,33.933,34.38,436395,0
2013-07-29,34.4,34.66,34.065,34.347,552744,0
2013-07-30,34.44,34.64,33.84,33.98,728480,0
2013-07-31,34.093,34.627,33.68,34.28,647130,0
2013-08-01,34.587,35.42,33.727,35.413,694557,0
2013-08-02,35.193,35.593,34.84,35.54,602804,0
2013-08-05,37.153,37.327,36.547,36.847,726734,0
2013-08-06,36.72,36.833,36.153,36.673,419037,0
2013-08-07,36.633,36.8,36.072,36.247,612323,0
2013-08-08,36.313,36.64,36.04,36.22,488223,0
2013-08-09,36.2,36.487,35.96,36.393,353934,0
2013-08-12,36.18,37.027,36.18,36.927,590838,0
2013-08-13,37.047,37.047,36.533,36.68,393296,0
2013-08-14,36.747,36.753,35.893,36.12,549753,0
2013-08-15,35.827,35.867,35.3,35.387,357066,0
2013-08-16,35.12,35.2,34.767,34.9,308057,0
2013-08-19,34.827,35.173,34.58,34.94,292832,0
2013-08-20,35.047,36.133,34.987,35.993,481121,0
2013-08-21,35.82,36.053,35.507,35.787,363897,0
2013-08-22,35.907,36.14,35.753,36.093,166776,0
2013-08-23,36.093,36.133,35.46,35.907,318779,0
2013-08-26,36.053,36.547,35.993,36,363734,0
2013-08-27,35.673,36.013,35.327,35.527,445314,0
2013-08-28,35.62,36.047,35.453,35.887,243207,0
2013-08-29,35.793,36.433,35.653,36.167,271376,0
2013-08-30,36.087,36.26,35.58,36,419420,0
2013-09-03,36.21,36.45,35.85,36.31,458877,0
2013-09-04,36.36,36.56,36.26,36.55,312105,0
2013-09-05,36.61,36.92,36.5,36.75,206051,0
2013-09-06,37,37.007,36.127,36.733,215015,0
2013-09-09,36.907,37.213,36.733,37.187,255059,0
2013-09-10,37.187,37.733,36.347,37.06,330576,0
2013-09-11,36.973,37.007,35.727,36.32,499676,0
2013-09-12,36.16,36.313,35.48,35.547,374976,0
2013-09-13,35.733,35.913,35.047,35.787,628890,0
2013-09-16,36.007,36.26,35.747,35.767,426186,0
2013-09-17,35.167,35.933,34.747,35.92,1264023,0
2013-09-18,36,36.353,35.373,36.02,362658,0
2013-09-19,36.227,36.48,35.847,36.087,405201,0
2013-09-20,36.1,36.13,35.55,35.58,730218,0
2013-09-23,35.46,35.853,35.348,35.707,411135,0
2013-09-24,35.787,36.24,35.413,35.873,235800,0
2013-09-25,36.193,36.193,35.42,35.7,226950,0
2013-09-26,35.847,36.313,35.66,36.22,203850,0
2013-09-27,35.8,36.23,35.04,35.09,810150,0
2013-09-30,34.84,36.033,34.82,35.887,623400,0
2013-10-01,35.893,36.04,35.18,35.953,339750,0
2013-10-02,36.58,36.75,35.28,35.93,306700,0
2013-10-03,35.99,36.26,35.38,35.87,381100,0
2013-10-04,35.8,36.63,35.58,36.25,260200,0
2013-10-07,36.08,36.26,35.56,35.6,243300,0
2013-10-08,35.5,35.85,34.65,34.8,409000,0
2013-10-09,34.99,35.32,34.6,34.82,291400,0
2013-10-10,35.36,35.95,35.32,35.64,290800,0
2013-10-11,35.58,35.66,35.01,35.41,360900,0
2013-10-14,35.32,35.74,35.06,35.43,570200,0
2013-10-15,35.4,35.62,34.5,34.6,546800,0
2013-10-16,34.8,35.15,33.93,34.34,884000,0
2013-10-17,34.17,34.75,34.17,34.6,636867,0
2013-10-18,34.6,35.06,34.34,34.54,893200,0
2013-10-21,34.57,34.83,33.9,34.18,800100,0
2013-10-22,34.42,34.7,34.15,34.58,652800,0
2013-10-23,34.53,34.9,34.36,34.56,299200,0
2013-10-24,34.69,35.1,34.38,35.04,659300,0
2013-10-25,35.26,35.26,34.89,35,495200,0
2013-10-28,34.92,34.96,34.2,34.79,650000,0
2013-10-29,34.78,35.24,34.55,34.76,386400,0
2013-10-30,34.83,35.36,34.56,35.21,821100,0
2013-10-31,35.19,38.18,35,36.68,1553600,0
2013-11-01,36.79,37.29,36.45,36.89,724700,0
2013-11-04,37.01,37.59,36.99,37.59,536900,0
2013-11-05,37.57,37.72,36.56,37.44,607400,0
2013-11-06,37.76,37.76,37.07,37.19,417700,0
2013-11-07,37.39,37.43,36.54,36.64,614700,0
2013-11-08,36.61,37.89,36.55,37.54,493587,0
2013-11-11,37.63,38.4,37.59,37.91,520900,0
2013-11-12,37.85,38.35,37.85,38.23,243600,0
2013-11-13,38.1,39.04,38.1,39.01,337100,0
2013-11-14,39.03,39.03,38.14,38.38,433500,0
2013-11-15,38.31,38.44,37.53,38.32,469700,0
2013-11-18,38.36,38.81,38.24,38.47,308800,0
2013-11-19,38.59,38.79,38.05,38.26,327500,0
2013-11-20,38.49,38.77,37.73,38,284000,0
2013-11-21,38.28,38.52,37.67,38.45,277530,0
2013-11-22,38.57,39.19,38.39,39.13,443600,0
2013-11-25,39.27,39.32,38.83,39.09,322048,0
2013-11-26,39.22,39.22,38.76,38.95,343800,0
2013-11-27,39.09,39.13,38.72,38.98,190700,0
2013-11-29,39.21,39.26,38.75,38.96,134290,0
2013-12-02,38.83,39.25,38.16,38.22,293500,0
2013-12-03,38.14,38.85,37.91,38.37,499200,0
2013-12-04,38.26,38.27,37.18,37.67,564100,0
2013-12-05,37.4,37.41,36.16,36.59,977600,0
2013-12-06,39.48,39.48,36.55,36.78,483856,0
2013-12-09,36.78,36.78,35.96,36.08,567300,0
2013-12-10,36.1,36.54,35.53,35.85,1102945,0
2013-12-11,36.03,36.03,35.64,35.74,655416,0
2013-12-12,35.9,36.19,35.74,35.87,779043,0
2013-12-13,36,36.15,35.53,35.69,532300,0
2013-12-16,35.68,36,35.68,35.75,476100,0
2013-12-17,35.8,35.96,35.45,35.73,448200,0
2013-12-18,35.88,36.17,35.6,35.89,722800,0
2013-12-19,35.99,36.04,35.48,35.64,722506,0
2013-12-20,35.76,36.36,35.5,36.2,814231,0
2013-12-23,36.24,36.37,35.78,36.36,437883,0
2013-12-24,36.41,36.65,36.2,36.45,188806,0
2013-12-26,36.48,36.9,36.27,36.31,332300,0
2013-12-27,36.47,36.81,36.03,36.14,353300,0
2013-12-30,36.16,36.79,36.01,36.69,494000,0
2013-12-31,36.65,36.69,36.26,36.59,737800,0
2014-01-02,36.45,36.74,35.91,36.08,522914,0
2014-01-03,36.15,36.65,36.08,36.38,317841,0
2014-01-06,36.5,36.57,35.6,35.65,577100,0
2014-01-07,35.87,36.22,35.23,35.31,666500,0
2014-01-08,34.07,34.26,33.5,33.96,2107199,0
2014-01-09,33.97,34.53,33.43,34.52,1547104,0
2014-01-10,34.4,34.74,33.16,33.73,2366809,0
2014-01-13,33.38,34,33.38,33.82,1047632,0
2014-01-14,34.1,34.68,33.77,33.84,756000,0
2014-01-15,33.82,34.13,33.39,33.46,759200,0
2014-01-16,33.3,33.55,32.47,32.84,981200,0
2014-01-17,32.9,33.25,32.58,33.16,621938,0
2014-01-21,33.98,33.98,33.3,33.31,780581,0
2014-01-22,33.24,33.67,32.95,33.53,671300,0
2014-01-23,33.47,33.5,32.82,33,704400,0
2014-01-24,32.7,33.14,32.7,32.85,620500,0
2014-01-27,33.05,33.3,32.76,33.04,664800,0
2014-01-28,33.17,33.36,32.91,33.11,462900,0
2014-01-29,32.89,33.25,32.38,32.44,934918,0
2014-01-30,32.78,33.2,32.75,32.88,618800,0
2014-01-31,32.44,33.1,31.84,32.59,1873200,0
2014-02-03,32.61,32.75,31.4,31.47,643009,0
2014-02-04,31.58,31.81,30.9,30.91,942334,0
2014-02-05,30.88,31.64,30.66,31.53,510463,0
2014-02-06,31.72,33.24,31.3,32.97,1062677,0
2014-02-07,33.15,33.43,32.8,33.22,478651,0
2014-02-10,33.21,33.47,32.84,33.37,442548,0
2014-02-11,33.49,34.17,33.22,34.04,691437,0
2014-02-12,34.02,34.28,33.57,33.74,337390,0
2014-02-13,33.55,34.64,33.5,34.32,450358,0
2014-02-14,34.36,34.36,33.94,34.17,236607,0
2014-02-18,34.26,34.31,33.81,34.07,409781,0
2014-02-19,34.07,34.1,33.39,33.45,642646,0
2014-02-20,33.61,33.785,33.24,33.29,528962,0
2014-02-21,33.46,34.93,33.245,34.69,1191830,0
2014-02-24,34.7,35.35,34.7,35.1,1007455,0
2014-02-25,34.5,36.45,34.3,35.84,1418617,0
2014-02-26,36.06,36.47,35.48,36.38,631019,0
2014-02-27,36.35,36.59,36.23,36.57,405121,0
2014-02-28,36.69,36.69,36.13,36.45,548406,0
2014-03-03,36.4,36.4,35.75,36.19,378311,0
2014-03-04,36.6,36.97,36.37,36.715,564192,0
2014-03-05,36.65,37.06,36.57,36.86,544387,0
2014-03-06,36.79,36.85,36.28,36.5,604237,0
2014-03-07,36.7,37.54,36.48,37.51,588538,0
2014-03-10,37.44,37.723,37.26,37.55,308100,0
2014-03-11,37.72,37.72,36.4,36.72,556762,0
2014-03-12,36.58,36.598,36.17,36.33,656852,0
2014-03-13,36.5,36.54,35.87,36.29,512501,0
2014-03-14,36.35,36.81,36.11,36.38,347015,0
2014-03-17,36.74,37.16,36.3,36.68,472977,0
2014-03-18,36.67,36.99,36.38,36.64,622461,0
2014-03-19,36.66,36.82,36.17,36.28,346502,0
2014-03-20,36.17,36.37,35.96,36.1,350904,0
2014-03-21,36.13,36.92,35.92,36.5,604488,0
2014-03-24,36.63,37.26,36.43,36.82,727514,0
2014-03-25,36.63,36.96,36.22,36.32,469711,0
2014-03-26,36.58,36.69,35.54,35.58,486500,0
2014-03-27,35.56,35.99,35.32,35.43,417651,0
2014-03-28,35.39,36.03,35.16,35.37,822381,0
2014-03-31,35.59,36.4,35.37,35.98,626481,0
2014-04-01,35.87,36.43,35.87,36.41,608665,0
2014-04-02,36.55,37.11,36.38,37.02,327796,0
2014-04-03,37.11,37.349,36.56,36.66,320160,0
2014-04-04,37.07,37.07,35.85,36.12,281121,0
2014-04-07,35.75,36.31,35.18,35.42,289143,0
2014-04-08,35.77,35.825,35.3,35.41,303928,0
2014-04-09,35.4,35.56,35.01,35.25,589789,0
2014-04-10,35.82,35.83,34.97,35.08,766374,0
2014-04-11,34.69,35.105,34.35,34.76,545971,0
2014-04-14,34.796,35.2,34.55,34.74,306067,0
2014-04-15,34.61,35.13,34,34.66,367949,0
2014-04-16,35.01,35.1,34.43,34.76,322345,0
2014-04-17,34.68,35.1,34.44,34.86,399745,0
2014-04-21,34.93,34.93,34.57,34.82,385176,0
2014-04-22,34.98,35.43,34.74,35.28,482783,0
2014-04-23,35.35,35.56,35.06,35.09,330767,0
2014-04-24,35.2,35.324,34.4,35.17,258595,0
2014-04-25,35.14,35.5,34.82,34.97,274345,0
2014-04-28,34.99,35.42,34.17,34.57,389741,0
2014-04-29,34.85,35.22,34.49,35.18,479733,0
2014-04-30,34.84,35.76,34.75,35.61,666775,0
2014-05-01,35.45,37.17,34.13,34.73,889510,0
2014-05-02,35.69,35.69,34.29,34.4,458274,0
2014-05-05,34.23,34.71,33.87,34.37,704247,0
2014-05-06,34.31,34.31,33.22,33.25,770815,0
2014-05-07,33.32,33.35,32.23,32.67,1119144,0
2014-05-08,32.62,33.37,32.6,32.89,725173,0
2014-05-09,32.64,33.15,32.64,32.81,587221,0
2014-05-12,33.04,33.88,32.9,33.78,341585,0
2014-05-13,33.81,33.97,33.42,33.5,351129,0
2014-05-14,33.5,33.71,32.73,32.86,352495,0
2014-05-15,32.67,33.08,32.33,32.77,430031,0
2014-05-16,32.71,33.29,32.682,33.21,303157,0
2014-05-19,33.23,33.61,32.83,33.32,200294,0
2014-05-20,33.34,33.49,31.93,32.3,580302,0
2014-05-21,32.49,33,32.02,32.24,385699,0
2014-05-22,32.23,32.75,32.02,32.65,414841,0
2014-05-23,32.76,32.96,31.65,32.04,821600,0
2014-05-27,32.57,32.84,32.34,32.52,471860,0
2014-05-28,32.13,32.3,31.23,31.37,1045354,0
2014-05-29,31.57,32.121,31.47,31.62,670650,0
2014-05-30,31.47,31.94,31.47,31.86,691072,0
2014-06-02,31.93,32.35,31.78,32.33,988710,0
2014-06-03,32.07,33,32.07,32.55,1253486,0
2014-06-04,32.49,32.98,32.31,32.83,759351,0
2014-06-05,32.76,32.99,32.1,32.8,414595,0
2014-06-06,33.02,33.55,33.02,33.14,452882,0
2014-06-09,33.1,33.31,32.813,32.83,316160,0
2014-06-10,32.77,32.92,32.34,32.4,375300,0
2014-06-11,32.45,32.45,31.78,31.99,388614,0
2014-06-12,31.915,31.915,31.41,31.78,324196,0
2014-06-13,31.94,31.99,31.55,31.58,238315,0
2014-06-16,31.64,31.8,31.35,31.6,296393,0
2014-06-17,31.47,32.45,31.37,32.35,497176,0
2014-06-18,32.35,32.52,32.01,32.46,316501,0
2014-06-19,32.51,32.7,32.23,32.45,316006,0
2014-06-20,32.65,32.88,32.43,32.77,747223,0
2014-06-23,32.62,32.99,32.43,32.81,350469,0
2014-06-24,32.7,33.32,32.55,33,503253,0
2014-06-25,32.83,33.67,32.83,33.56,520569,0
2014-06-26,33.55,33.74,33.445,33.55,1023699,0
2014-06-27,33.32,34.03,33.32,33.83,970065,0
2014-06-30,33.75,34.33,33.64,34.3,719982,0
2014-07-01,34.28,35.22,34.07,34.77,876879,0
2014-07-02,34.5,35.05,34.05,34.17,1044900,0
2014-07-03,34.28,34.63,33.99,34.44,301703,0
2014-07-07,34.38,34.5,33.9,34.29,476930,0
2014-07-08,34.29,34.58,34.01,34.52,584035,0
2014-07-09,34.72,35.635,34.603,35.55,815688,0
2014-07-10,34.89,35.22,34.45,34.75,814748,0
2014-07-11,34.67,34.89,34.02,34.04,393401,0
2014-07-14,34.3,34.48,33.6,33.86,414431,0
2014-07-15,33.69,33.86,33.44,33.73,321553,0
2014-07-16,33.89,34.01,33.35,33.43,267261,0
2014-07-17,33.3,33.71,33.3,33.47,337695,0
2014-07-18,33.36,33.84,33.36,33.77,451264,0
2014-07-21,33.76,33.98,33.55,33.72,794451,0
2014-07-22,33.88,33.91,33.54,33.61,575776,0
2014-07-23,33.57,34.04,33.29,33.41,395608,0
2014-07-24,33.63,34.03,33.54,33.69,754256,0
2014-07-25,33.688,33.86,33.36,33.42,332820,0
2014-07-28,33.49,33.65,33.15,33.51,401693,0
2014-07-29,33.67,33.73,33.07,33.16,400267,0
2014-07-30,33.5,34.25,33.27,34.15,663588,0
2014-07-31,31.47,32.87,30.2,31.85,2369596,0
2014-08-01,32.01,33.2,31.19,31.56,1035562,0
2014-08-04,31.56,31.93,31.3,31.705,846725,0
2014-08-05,31.54,32.69,31.33,32.47,642120,0
2014-08-06,32.43,33.64,31.88,33.56,720782,0
2014-08-07,33.75,33.9,33.14,33.38,516929,0
2014-08-08,33.31,33.77,33.15,33.21,537932,0
2014-08-11,33.22,33.69,32.89,32.92,595950,0
2014-08-12,32.29,32.71,31.84,32.02,608513,0
2014-08-13,32.13,32.5,31.87,31.98,323518,0
2014-08-14,32.12,32.34,31.91,32.32,272647,0
2014-08-15,33.99,34.15,32.71,33.1,747837,0
2014-08-18,33.27,33.52,33.12,33.435,557547,0
2014-08-19,33.5,33.92,33.5,33.82,419062,0
2014-08-20,33.75,34.33,33.592,34.22,510061,0
2014-08-21,34.19,34.33,33.74,34.17,454228,0
2014-08-22,34.14,34.54,34.055,34.46,350811,0
2014-08-25,34.59,34.76,34.31,34.72,510496,0
2014-08-26,34.72,35.34,34.72,35.1,659648,0
2014-08-27,35.06,35.37,34.72,34.94,523043,0
2014-08-28,34.57,35.08,33.87,34.22,580645,0
2014-08-29,34.21,34.25,33.775,33.99,215150,0
2014-09-02,34.13,34.16,33.55,33.84,521967,0
2014-09-03,33.95,33.95,33.37,33.46,410770,0
2014-09-04,33.95,34.33,33.66,34.06,435535,0
2014-09-05,33.87,34.04,33.37,34.01,298572,0
2014-09-08,34.04,34.06,33.66,33.9,231914,0
2014-09-09,33.82,33.9,33.11,33.18,368690,0
2014-09-10,33.28,33.52,32.85,33.12,365750,0
2014-09-11,33.06,33.61,33.06,33.35,512902,0
2014-09-12,33.29,33.9,33.1,33.85,521278,0
2014-09-15,33.71,33.96,33.28,33.63,505062,0
2014-09-16,33.58,33.94,33.33,33.89,479324,0
2014-09-17,33.79,34.4,33.49,34.18,792703,0
2014-09-18,34.395,34.62,33.96,34.46,516219,0
2014-09-19,34.51,34.81,33.63,33.74,992416,0
2014-09-22,33.72,33.94,33.33,33.39,290707,0
2014-09-23,33.42,33.68,33.045,33.06,333270,0
2014-09-24,33.16,33.2,32.86,33.04,247064,0
2014-09-25,32.95,33.21,32.6,32.95,534270,0
2014-09-26,33.06,33.32,32.72,33.03,246318,0
2014-09-29,32.67,32.95,32.5,32.84,353569,0
2014-09-30,32.89,33.08,32.18,32.23,455652,0
2014-10-01,32.1,32.44,31.62,31.79,776271,0
2014-10-02,31.75,32.3,31.56,32.21,667873,0
2014-10-03,32.28,32.64,32.14,32.46,505629,0
2014-10-06,32.31,32.518,31.77,31.81,312951,0
2014-10-07,31.52,31.86,31.41,31.49,453166,0
2014-10-08,31.44,32.2,31.32,32.19,417622,0
2014-10-09,32.19,32.29,31.72,31.79,491877,0
2014-10-10,31.72,32.47,31.57,31.9,704962,0
2014-10-13,32.01,32.2,31.37,31.72,425392,0
2014-10-14,31.96,32.51,31.562,32.04,473336,0
2014-10-15,31.74,32.04,31.11,31.99,620715,0
2014-10-16,31.57,32.56,31.53,32.54,703922,0
2014-10-17,32.98,32.98,31.53,31.94,814587,0
2014-10-20,29.21,29.41,28.02,28.87,2781137,0
2014-10-21,28.97,29.48,28.81,29.48,795440,0
2014-10-22,29.94,30.76,28.73,30,678985,0
2014-10-23,30.25,30.46,29.695,29.78,453484,0
2014-10-24,29.82,29.95,29.38,29.93,469458,0
2014-10-27,29.77,30.01,29.58,30,511089,0
2014-10-28,29.96,30.75,29.86,30.71,515349,0
2014-10-29,30.86,31.165,30.72,30.8,405763,0
2014-10-30,30.124,31.28,30.124,31.15,600573,0
2014-10-31,31.89,31.89,30.75,31.35,791248,0
2014-11-03,31.43,31.835,31.13,31.71,703749,0
2014-11-04,31.73,31.73,31.21,31.56,550997,0
2014-11-05,31.86,32.48,31.38,31.88,518139,0
2014-11-06,32.01,32.78,31.99,32.77,223164,0
2014-11-07,32.71,32.95,32.4,32.55,322508,0
2014-11-10,32.42,32.83,32.27,32.69,394780,0
2014-11-11,32.64,32.74,32.12,32.26,378146,0
2014-11-12,32.28,32.92,32.28,32.84,373636,0
2014-11-13,32.94,33.22,32.32,32.45,492341,0
2014-11-14,32.5,32.83,32.355,32.83,500016,0
2014-11-17,32.88,33.19,32.26,32.35,583992,0
2014-11-18,32.1,32.6,32.02,32.11,449586,0
2014-11-19,32.2,32.85,31.858,32.85,336572,0
2014-11-20,32.73,33.41,32.73,33.37,312889,0
2014-11-21,33.85,33.85,32.98,33.24,444050,0
2014-11-24,33.44,34,33.13,34,599708,0
2014-11-25,34.18,34.68,33.9,34.03,462994,0
2014-11-26,33.98,34.28,33.875,33.97,403974,0
2014-11-28,34.21,34.88,34.05,34.1,229507,0
2014-12-01,33.95,34.26,32.96,33,487677,0
2014-12-02,33.05,33.86,32.5,33.81,652237,0
2014-12-03,33.95,34.61,33.525,34.16,401655,0
2014-12-04,34.05,34.39,32.41,32.57,807919,0
2014-12-05,32.53,32.77,32.11,32.18,605123,0
2014-12-08,32.23,32.75,32,32.17,469591,0
2014-12-09,31.81,33.1,31.29,32.53,416237,0
2014-12-10,31.88,32.159,31.25,31.6,721276,0
2014-12-11,31.82,32.3,31.82,31.94,525769,0
2014-12-12,31.63,32.36,31.63,31.96,431867,0
2014-12-15,32.04,32.4,31.57,31.6,348412,0
2014-12-16,31.63,31.76,31.07,31.22,620813,0
2014-12-17,31.27,31.57,30.88,31.46,581638,0
2014-12-18,31.75,31.87,31.02,31.75,361950,0
2014-12-19,31.76,31.76,30.86,31.43,1323992,0
2014-12-22,31.42,31.7,31.1,31.67,241362,0
2014-12-23,31.89,32.36,31.62,31.64,433405,0
2014-12-24,31.55,31.84,31.51,31.55,230666,0
2014-12-26,31.62,31.864,31.5,31.6,365597,0
2014-12-29,31.48,32.48,31.38,32.15,369061,0
2014-12-30,32.19,32.255,31.85,32.02,394974,0
2014-12-31,32.04,32.37,31.83,31.83,300000,0
2015-01-02,31.91,32.1,31.1,31.47,317257,0
2015-01-05,31.35,31.73,31.01,31.31,687948,0
2015-01-06,31.43,31.44,29.33,29.89,1354924,0
2015-01-07,30.01,30.3,29.61,29.89,1086248,0
2015-01-08,30.17,31.28,29.855,31.25,1048226,0
2015-01-09,30.9,32.41,30.315,32,1873906,0
2015-01-12,32.16,34.09,32.03,33.97,1608288,0
2015-01-13,34.24,34.79,33.77,34.04,1386820,0
2015-01-14,33.66,33.93,32.73,33.15,813318,0
2015-01-15,33.12,33.23,32.06,32.16,792615,0
2015-01-16,32.05,32.779,32,32.39,604931,0
2015-01-20,32.33,32.59,31.82,32.13,790261,0
2015-01-21,32.19,32.87,31.92,32.71,541352,0
2015-01-22,33,34.02,32.68,33.94,803224,0
2015-01-23,34.226,34.32,33.57,33.62,580090,0
2015-01-26,33.87,33.9,33.11,33.9,455220,0
2015-01-27,33.52,34.18,33.31,34.14,408426,0
2015-01-28,34.77,35.42,34.16,35,822481,0
2015-01-29,35.14,35.82,34.82,35.17,743573,0
2015-01-30,35.16,35.26,34.22,34.34,709752,0
2015-02-02,34.4,34.68,33.9,34.5,555639,0
2015-02-03,34.5,35.22,34.14,35.18,253856,0
2015-02-04,35.21,35.55,34.83,35.37,450578,0
2015-02-05,35.59,35.9,34.99,35.81,458313,0
2015-02-06,35.93,35.946,35.13,35.32,471241,0
2015-02-09,35.15,35.415,34.765,34.96,405169,0
2015-02-10,35.24,35.38,34.7,35.17,314718,0
2015-02-11,35.21,35.28,34.86,35.19,307993,0
2015-02-12,35.48,35.56,35.03,35.41,268518,0
2015-02-13,35.44,35.84,35.162,35.65,200304,0
2015-02-17,35.55,35.62,34.975,35.04,442202,0
2015-02-18,34.78,35.48,34.63,35.42,400129,0
2015-02-19,35.23,35.39,34.35,34.4,627385,0
2015-02-20,34,34.41,33.593,34.15,1711565,0
2015-02-23,34.21,34.41,33.595,33.8,1195564,0
2015-02-24,36.69,38.16,35.35,36.2,1763256,0
2015-02-25,36.19,36.355,35.56,35.98,963182,0
2015-02-26,35.95,36.87,35.95,36.77,808118,0
2015-02-27,36.42,36.79,35.9,36.51,912265,0
2015-03-02,36.42,36.71,36,36.13,612300,0
2015-03-03,36.11,36.12,35.71,35.93,616600,0
2015-03-04,35.92,36.01,35.62,35.64,370800,0
2015-03-05,35.78,35.8,35.39,35.62,399400,0
2015-03-06,35.45,35.88,34.95,35.12,525400,0
2015-03-09,35.21,35.58,35.03,35.42,491800,0
2015-03-10,35.25,35.76,35.14,35.69,481800,0
2015-03-11,35.7,37.03,35.56,36.78,1050400,0
2015-03-12,37.04,37.63,36.64,37.15,1094700,0
2015-03-13,37.22,37.71,36.43,36.64,643300,0
2015-03-16,36.74,37.09,36.29,36.65,587200,0
2015-03-17,36.86,37.59,36.67,37.47,874800,0
2015-03-18,37.43,37.98,37.25,37.76,747700,0
2015-03-19,37.75,37.93,37.36,37.79,375600,0
2015-03-20,38.14,38.24,37.52,38.14,600700,0
2015-03-23,38.05,38.35,37.82,38.16,383600,0
2015-03-24,38,38.17,37.82,37.95,226600,0
2015-03-25,37.89,38.35,37.57,37.6,560100,0
2015-03-26,37.53,37.62,36.99,37.52,286100,0
2015-03-27,37.9,37.95,37.18,37.81,369200,0
2015-03-30,38.12,38.44,38.02,38.22,264100,0
2015-03-31,37.95,38.48,37.95,38,446197,0
2015-04-01,37.41,37.91,37.14,37.49,502200,0
2015-04-02,38.51,39.06,38.13,38.2,742300,0
2015-04-06,37.9,38.61,37.41,38.24,459800,0
2015-04-07,38.08,38.56,38,38.44,352574,0
2015-04-08,38.75,39.16,38.55,39.15,432000,0
2015-04-09,39.08,39.62,38.99,39.39,579897,0
2015-04-10,39.6,39.63,39.08,39.24,282700,0
2015-04-13,39.49,39.72,38.96,39.07,395900,0
2015-04-14,39,39.14,38.38,38.52,493800,0
2015-04-15,38.48,38.7,38.07,38.13,448880,0
2015-04-16,38.46,38.54,38.02,38.2,335566,0
2015-04-17,37.89,37.99,37.36,37.38,347400,0
2015-04-20,37.56,37.619,36.93,37.01,549233,0
2015-04-21,37.2,37.49,36.96,37.27,354356,0
2015-04-22,37.35,37.72,36.96,37.67,517103,0
2015-04-23,37.65,38.85,37.36,38.35,783300,0
2015-04-24,40.6,43,40.463,41.52,972429,0
2015-04-27,41.86,42.09,39.82,40.41,759300,0
2015-04-28,40.24,40.34,39.54,39.83,550122,0
2015-04-29,39.5,39.5,38.85,39.28,605000,0
2015-04-30,39.21,39.57,38.91,39.02,544100,0
2015-05-01,38.84,39.49,38.72,39.32,445100,0
2015-05-04,39.31,39.5,38.96,39.32,258000,0
2015-05-05,39.1,39.31,38.78,39.15,300400,0
2015-05-06,39.13,39.49,38.44,38.5,356847,0
2015-05-07,38.37,39.32,38.3,39.24,470219,0
2015-05-08,39.66,39.92,39.38,39.55,327900,0
2015-05-11,39.56,39.78,39.43,39.52,233500,0
2015-05-12,39.4,39.42,38.71,39.14,337584,0
2015-05-13,39.14,39.3,38.31,38.45,549900,0
2015-05-14,38.22,39.01,38.08,38.78,273500,0
2015-05-15,38.42,39.12,38.41,39.04,321651,0
2015-05-18,39.03,39.44,38.86,39.43,250964,0
2015-05-19,39.41,39.82,39.24,39.68,292128,0
2015-05-20,39.76,39.77,39.2,39.69,376700,0
2015-05-21,39.44,39.61,38.44,39.17,622600,0
2015-05-22,39.24,39.44,38.8,38.83,398200,0
2015-05-26,38.6,38.78,37.6,37.73,473591,0
2015-05-27,37.8,38.94,37.39,38.69,557300,0
2015-05-28,38.57,39.04,38.17,38.51,439093,0
2015-05-29,38.4,38.83,37.68,37.78,420800,0
2015-06-01,37.86,38.855,37.62,38.58,477404,0
2015-06-02,38.51,38.84,38.23,38.6,462902,0
2015-06-03,38.99,40,38.57,39.72,558000,0
2015-06-04,39.6,39.94,39.48,39.78,366300,0
2015-06-05,39.79,40.51,39.26,40.29,423100,0
2015-06-08,40.29,40.79,40.05,40.75,613700,0
2015-06-09,40.62,40.75,40.2,40.51,738742,0
2015-06-10,40.79,41.26,40.39,40.48,757389,0
2015-06-11,40.43,40.7,37.7,40.12,393031,0
2015-06-12,40.07,40.3,39.67,40.24,251800,0
2015-06-15,39.95,40.52,39.76,40.17,231300,0
2015-06-16,39.94,41.06,39.94,41.02,325700,0
2015-06-17,41.14,41.17,40.75,40.87,415300,0
2015-06-18,41,41.44,40.67,40.9,388900,0
2015-06-19,40.99,41.75,40.85,41.55,564600,0
2015-06-22,41.65,41.74,41.35,41.61,260200,0
2015-06-23,41.79,41.92,41.41,41.74,301115,0
2015-06-24,41.9,42.57,41.89,42.22,503700,0
2015-06-25,42.3,42.87,42.08,42.58,503400,0
2015-06-26,42.75,43.47,42.58,43.14,1362600,0
2015-06-29,42.93,43.08,41.92,41.95,894800,0
2015-06-30,42.06,42.88,41.66,42.78,933885,0
2015-07-01,43.07,43.41,42.22,42.86,676900,0
2015-07-02,42.96,43.02,42.4,42.44,418200,0
2015-07-06,42.1,42.51,41.99,42.18,368800,0
2015-07-07,42.28,42.4,41.43,42.35,464300,0
2015-07-08,42.06,42.12,41.49,41.95,488300,0
2015-07-09,42.2,42.49,41.99,42.3,361100,0
2015-07-10,42.68,42.99,41.71,42.85,620000,0
2015-07-13,43,43.93,43,43.42,426600,0
2015-07-14,43.28,43.97,42.9,43.86,525385,0
2015-07-15,43.7,43.964,43.38,43.4,492713,0
2015-07-16,43.4,43.63,42.93,43.31,338400,0
2015-07-17,43.2,43.25,42.61,42.67,393600,0
2015-07-20,42.64,42.89,42.28,42.4,294100,0
2015-07-21,42.19,42.79,41.99,42.13,539000,0
2015-07-22,42.06,42.34,41.71,42.05,684800,0
2015-07-23,42.41,42.41,41.23,41.36,589600,0
2015-07-24,41.21,41.56,40.74,40.93,589100,0
2015-07-27,40.9,41.33,40.68,40.97,567800,0
2015-07-28,41.23,41.81,40.52,41.75,880000,0
2015-07-29,41.6,42.8,41.37,41.72,1051200,0
2015-07-30,41.22,44.72,40.53,41.06,1258300,0
2015-07-31,41.54,42.49,40.36,41.68,835700,0
2015-08-03,41.54,41.68,39.91,40.08,733506,0
2015-08-04,39.99,41.09,39.35,39.64,964000,0
2015-08-05,40.05,40.3,39.32,39.75,495700,0
2015-08-06,39.79,40.425,38.97,39.35,546603,0
2015-08-07,39.05,39.21,38.66,39.06,363500,0
2015-08-10,39.29,40.18,38.94,39.78,535100,0
2015-08-11,39.35,40.11,39.35,39.75,478551,0
2015-08-12,39.3,39.57,38.43,38.98,342200,0
2015-08-13,38.85,39.62,38.72,39.25,530900,0
2015-08-14,39.03,40.4,39.03,40.08,680800,0
2015-08-17,39.85,40.63,39.63,40.57,376200,0
2015-08-18,40.38,40.62,39.38,40.03,339300,0
2015-08-19,39.78,41.57,39.62,41.36,967400,0
2015-08-20,40.86,41.41,39.74,39.9,884900,0
2015-08-21,39.17,39.88,39.13,39.3,565100,0
2015-08-24,38.19,39.03,37.29,37.88,724593,0
2015-08-25,38.03,38.84,37.54,37.71,570800,0
2015-08-26,38.59,39.05,37.53,38.91,691800,0
2015-08-27,39.14,40.43,38.77,40.38,749300,0
2015-08-28,40.16,41.18,39.8,40.55,760200,0
2015-08-31,40.26,41.03,40.15,40.86,659500,0
2015-09-01,39.95,40.36,39.6,39.81,674700,0
2015-09-02,40.41,40.41,39.31,40.09,740500,0
2015-09-03,40.31,40.7,40.02,40.29,593500,0
2015-09-04,39.8,40.06,39.24,39.71,448400,0
2015-09-08,40.48,40.48,39.78,40.2,428200,0
2015-09-09,40.61,40.61,38.87,38.9,600900,0
2015-09-10,38.65,39.01,38.08,38.25,478313,0
2015-09-11,37.91,38.6,37.76,38.44,234400,0
2015-09-14,38.62,38.73,38.27,38.71,324400,0
2015-09-15,38.74,39.74,38.63,39.66,559700,0
2015-09-16,39.79,41.6,39.59,41.36,668300,0
2015-09-17,41.21,41.95,41.17,41.41,487743,0
2015-09-18,40.74,41.03,40.23,40.5,1070600,0
2015-09-21,40.8,41.16,40.28,40.65,413600,0
2015-09-22,40.3,40.57,39.78,40.28,557400,0
2015-09-23,40.45,40.5,39,39.45,911445,0
2015-09-24,39.03,39.64,38.02,38.71,620531,0
2015-09-25,39.2,39.21,38.26,38.46,483100,0
2015-09-28,38.17,38.53,36.35,36.58,841567,0
2015-09-29,36.49,36.72,35.68,35.95,782500,0
2015-09-30,36.42,36.81,36.01,36.62,974000,0
2015-10-01,37.37,37.55,36.03,36.3,731400,0
2015-10-02,36,36.18,35.35,36.04,1224900,0
2015-10-05,36.27,37.7,36,37.6,753792,0
2015-10-06,37.22,37.44,35.1,36.56,636800,0
2015-10-07,33.47,37.41,33.47,37.37,612400,0
2015-10-08,37.42,38.75,37.14,38.61,675900,0
2015-10-09,38.64,38.64,37.93,38.41,346600,0
2015-10-12,38.5,38.755,37.78,37.91,416453,0
2015-10-13,37.65,38.35,36.78,36.87,444500,0
2015-10-14,36.71,36.86,35.59,35.63,651400,0
2015-10-15,35.83,35.96,34.55,35.32,1073400,0
2015-10-16,35.28,36.25,35.14,35.74,525500,0
2015-10-19,35.7,36.24,35.37,35.93,428315,0
2015-10-20,35.79,36.42,35.59,35.73,233574,0
2015-10-21,35.81,36.07,34.96,34.98,328200,0
2015-10-22,35.16,35.61,34.83,35.28,272600,0
2015-10-23,35.17,35.2,32.47,32.99,1900300,0
2015-10-26,32.73,34.84,32.29,32.43,996100,0
2015-10-27,32.16,32.5,31.34,32.38,1533000,0
2015-10-28,32.68,34,32.05,33.45,1641400,0
2015-10-29,32.84,35.81,32.8,34.74,1856500,0
2015-10-30,35.06,35.42,33.72,34.85,1310900,0
2015-11-02,34.82,35.47,34.21,35,1030229,0
2015-11-03,35.21,36.03,34.76,36,1253100,0
2015-11-04,35.53,36.378,34.195,34.27,1185264,0
2015-11-05,34.41,34.92,33.84,34.63,568200,0
2015-11-06,34.47,34.59,33.35,33.73,769100,0
2015-11-09,33.73,33.975,32.92,33.53,487953,0
2015-11-10,33.31,34.13,33.19,34.05,572100,0
2015-11-11,34.04,34.04,32.47,32.69,526900,0
2015-11-12,32.56,33.03,32.15,32.48,411600,0
2015-11-13,32.09,32.17,30.27,31,864900,0
2015-11-16,31.06,31.51,30.17,31.44,996100,0
2015-11-17,31.29,31.57,30.14,31.5,1402400,0
2015-11-18,31.5,32.77,31.25,32.63,1300200,0
2015-11-19,32.38,32.9,32.3,32.34,539900,0
2015-11-20,32.76,33.81,32.66,32.97,881300,0
2015-11-23,33.04,33.34,32.09,32.8,517400,0
2015-11-24,32.45,33.13,32.33,32.84,788000,0
2015-11-25,32.74,33.55,32.67,32.93,395000,0
2015-11-27,33.11,33.13,32.33,33.03,238800,0
2015-11-30,32.68,33.51,31.62,31.9,562400,0
2015-12-01,31.94,32.36,31.42,32.34,618101,0
2015-12-02,32.43,33.24,31.98,32.21,664862,0
2015-12-03,32.44,32.71,31.2,31.55,689626,0
2015-12-04,31.54,32.2,31.46,31.88,478700,0
2015-12-07,31.77,32.15,31.16,31.73,463000,0
2015-12-08,31.16,31.85,30.64,31.76,590415,0
2015-12-09,31.67,32.18,30.95,31.41,548500,0
2015-12-10,31.32,31.99,31.32,31.6,791100,0
2015-12-11,31.02,31.67,30.75,30.96,573300,0
2015-12-14,31.08,31.45,30.74,30.95,761747,0
2015-12-15,31.23,31.95,30.37,30.45,758500,0
2015-12-16,30.75,31.09,30.29,30.76,503800,0
2015-12-17,30.91,31.37,30.53,30.54,554400,0
2015-12-18,30.35,30.98,30.21,30.31,810800,0
2015-12-21,30.57,30.94,29.98,30.75,470900,0
2015-12-22,30.97,31.385,30.27,31.36,433243,0
2015-12-23,31.68,31.93,31.07,31.69,566700,0
2015-12-24,31.76,31.773,30.9,30.92,233177,0
2015-12-28,30.9,31.125,30.37,30.72,574972,0
2015-12-29,30.97,31.3,30.74,31.01,328166,0
2015-12-30,30.82,31.03,30.58,30.6,154289,0
2015-12-31,30.55,30.7599,30.18,30.22,231135,0
2016-01-04,29.78,30.5,29.39,30.31,509271,0
2016-01-05,30.11,30.53,29.74,30.13,474678,0
2016-01-06,29.6,30.4325,29.29,29.76,612964,0
2016-01-07,29.69,31.96,29.375,30.7,1218120,0
2016-01-08,30.7,31.37,29.38,29.43,917171,0
2016-01-11,29.51,29.93,28.52,29.33,875921,0
2016-01-12,29.92,31.34,29.28,31.01,1537223,0
2016-01-13,30.94,31.63,29.55,29.77,1085617,0
2016-01-14,29.39,30.46,29.07,29.94,880405,0
2016-01-15,29.13,29.77,28.95,29.24,1001114,0
2016-01-19,29.5,29.5,28.27,28.55,1044000,0
2016-01-20,28.14,29.805,27.8,29.23,921981,0
2016-01-21,29.21,30.295,28.665,29.97,596172,0
2016-01-22,30.49,31.005,29.63,30.67,530281,0
2016-01-25,30.54,30.925,30.18,30.61,973163,0
2016-01-26,30.69,31.64,30.16,31.63,581864,0
2016-01-27,31.48,31.83,30.62,31.27,495651,0
2016-01-28,31.61,31.919,31.0804,31.64,308636,0
2016-01-29,31.66,32.67,31.66,32.29,884347,0
2016-02-01,32.09,32.59,31.13,32.3,479811,0
2016-02-02,32.06,32.88,31.54,32.5,741923,0
2016-02-03,32.91,33.97,31.93,33.08,836612,0
2016-02-04,32.85,33.405,31.78,32.16,612893,0
2016-02-05,31.84,32.41,30.32,30.86,1116131,0
2016-02-08,30.51,31.245,29.55,30.38,823541,0
2016-02-09,30.07,31.22,30.07,30.88,483598,0
2016-02-10,30.98,31.87,30.87,31.33,617945,0
2016-02-11,31.02,31.845,30.46,30.96,486131,0
2016-02-12,31.21,32.365,31.01,32.27,520015,0
2016-02-16,32.71,33.37,32.08,33.02,510061,0
2016-02-17,33.59,34.25,33.28,34.02,541064,0
2016-02-18,34.4,34.86,33.61,34.72,771925,0
2016-02-19,34.58,34.79,33.21,34.61,690950,0
2016-02-22,35.1,35.38,34.42,34.62,1003545,0
2016-02-23,34.79,35.73,34.07,34.33,803588,0
2016-02-24,33,35.29,32.02,35.12,1004400,0
2016-02-25,35.22,35.95,34.6,35.6,759261,0
2016-02-26,35.8,35.92,35.44,35.8,372006,0
2016-02-29,35.71,35.785,34.56,35.2,620659,0
2016-03-01,34.2,34.91,33.57,34.91,785785,0
2016-03-02,34.93,35.39,34.61,35.1,314101,0
2016-03-03,35.08,35.37,34.79,35.37,383655,0
2016-03-04,35.4,36.12,35.29,35.65,360002,0
2016-03-07,35.48,36.275,35.12,36.13,548902,0
2016-03-08,36.13,36.85,35.26,35.37,418941,0
2016-03-09,35.52,35.88,35.28,35.51,319418,0
2016-03-10,35.59,36.63,35.48,35.94,554794,0
2016-03-11,36.22,36.65,36.17,36.53,256484,0
2016-03-14,36.52,36.87,35.79,36.28,416759,0
2016-03-15,36.51,38,36.1126,37.59,1034122,0
2016-03-16,37.2,37.24,36.455,36.93,641436,0
2016-03-17,36.71,37.67,36.71,37.46,334554,0
2016-03-18,37.65,38.15,36.96,37.62,599520,0
2016-03-21,37.45,37.74,36.46,36.69,669305,0
2016-03-22,36.43,37.22,35.97,36.27,315943,0
2016-03-23,36,36,35.05,35.51,933742,0
2016-03-24,35.48,35.83,35.17,35.74,293261,0
2016-03-28,35.76,36.6,35.58,36,347739,0
2016-03-29,36.11,37.26,36.1,37.16,501775,0
2016-03-30,37.21,37.39,36.73,37.01,237947,0
2016-03-31,37.2,38.48,36.87,37.04,555335,0
2016-04-01,36.87,37.3583,36.69,37,299161,0
2016-04-04,38.06,38.06,36.34,36.37,338989,0
2016-04-05,36.15,36.59,35.81,36.12,423504,0
2016-04-06,36.3,36.57,35.57,36.42,305356,0
2016-04-07,36.33,36.38,35.38,35.64,305946,0
2016-04-08,35.79,35.79,34.09,34.26,593898,0
2016-04-11,34.37,34.74,33.79,34.21,323606,0
2016-04-12,34.15,35.185,34.02,35.04,414303,0
2016-04-13,34.17,35.76,34.17,35.67,493841,0
2016-04-14,35.61,35.945,35.03,35.78,378734,0
2016-04-15,35.6,36.69,35.27,36.36,438014,0
2016-04-18,36.15,36.91,36.15,36.59,393454,0
2016-04-19,36.4,37.16,36.215,36.89,710903,0
2016-04-20,36.78,37.54,36.78,36.89,687569,0
2016-04-21,37.12,37.565,36.44,36.62,491470,0
2016-04-22,36.6,38,35.76,36.43,747221,0
2016-04-25,36.33,36.655,35.25,35.41,605622,0
2016-04-26,35.59,35.98,35.55,35.87,249872,0
2016-04-27,35.79,36.33,35.35,35.72,388393,0
2016-04-28,35.23,36.125,35.08,35.18,358230,0
2016-04-29,35.26,35.29,34.44,35.01,512258,0
2016-05-02,35.06,35.185,34.72,35.17,833292,0
2016-05-03,35.11,35.54,34.89,35.03,318052,0
2016-05-04,34.83,35.32,34.62,34.69,344295,0
2016-05-05,34.71,34.94,33.74,34.04,324380,0
2016-05-06,34.04,34.42,33.71,34.02,494444,0
2016-05-09,34.01,35.13,34.01,34.14,620013,0
2016-05-10,34.12,34.47,33.82,34.07,326680,0
2016-05-11,33.61,33.72,32.07,32.4,930231,0
2016-05-12,32.65,32.95,32.2,32.56,775615,0
2016-05-13,32.41,32.92,31.9353,32,367103,0
2016-05-16,32.11,32.77,31.68,32.69,472474,0
2016-05-17,32.62,33.035,32.27,32.67,636791,0
2016-05-18,32.51,33.215,32.32,32.76,704542,0
2016-05-19,32.69,33.66,32.69,32.83,564723,0
2016-05-20,32.86,33.33,32.74,33.06,395887,0
2016-05-23,33.11,33.55,33.11,33.19,295086,0
2016-05-24,32.97,33.16,32.54,32.65,616711,0
2016-05-25,32.54,32.94,32.32,32.78,449990,0
2016-05-26,32.79,33.31,32.74,33.19,253039,0
2016-05-27,33.21,34.3,33.21,33.94,315968,0
2016-05-31,34.1,34.32,33.72,34.31,393968,0
2016-06-01,34.14,34.67,34.08,34.64,310849,0
2016-06-02,34.64,34.72,34.18,34.72,274741,0
2016-06-03,34.56,34.855,34.27,34.5,182942,0
2016-06-06,34.49,34.66,34.37,34.54,193359,0
2016-06-07,34.39,35.04,33.81,34.92,197197,0
2016-06-08,35.15,35.315,34.64,34.86,500602,0
2016-06-09,34.8,35.06,34.2,34.66,251363,0
2016-06-10,34.34,34.66,33.97,34.1,310462,0
2016-06-13,33.79,34.28,33.52,33.73,599337,0
2016-06-14,33.76,34.15,33.22,33.6,353413,0
2016-06-15,33.61,34.78,33.61,34.25,217983,0
2016-06-16,34.18,34.23,33.5,34.19,288861,0
2016-06-17,34.12,34.56,33.91,34.41,531973,0
2016-06-20,34.79,35.5,34.45,34.84,322116,0
2016-06-21,34.73,34.96,34.45,34.61,350226,0
2016-06-22,34.61,34.835,34.1875,34.28,303721,0
2016-06-23,34.7,34.78,34.26,34.33,236880,0
2016-06-24,33.31,34.15,33,33.93,969491,0
2016-06-27,33.67,33.67,32.19,32.4,519372,0
2016-06-28,32.75,33.09,32.14,32.6,676505,0
2016-06-29,32.81,34,32.675,33.98,603941,0
2016-06-30,34.04,34.18,33.05,34.18,727342,0
2016-07-01,34.32,34.33,33.9,34.01,371276,0
2016-07-05,34.02,34.02,33.1,33.22,247875,0
2016-07-06,33.22,34.02,33.04,33.82,422353,0
2016-07-07,33.74,34.36,33.72,34.17,248501,0
2016-07-08,34.57,35.71,34.57,35.68,356567,0
2016-07-11,35.7,36.35,35.4,35.64,505954,0
2016-07-12,35.89,36.89,35.65,36.71,499410,0
2016-07-13,36.83,36.97,36.31,36.59,291412,0
2016-07-14,36.75,36.88,36.22,36.39,224333,0
2016-07-15,36.66,36.79,36.19,36.29,233807,0
2016-07-18,34.98,35.86,34.79,35.6,473082,0
2016-07-19,35.55,35.55,35.08,35.3,241677,0
2016-07-20,35.39,35.85,35.29,35.74,179498,0
2016-07-21,35.81,35.9,35.06,35.17,205389,0
2016-07-22,34.84,35.12,34.43,34.91,328072,0
2016-07-25,34.93,35.09,34.8,34.95,259349,0
2016-07-26,35,35.52,34.63,35.34,295342,0
2016-07-27,35.31,35.54,34.96,35.31,239810,0
2016-07-28,35.3,35.31,34.8,35.08,328096,0
2016-07-29,35,35.38,34.401,35.02,559929,0
2016-08-01,34.32,36.22,33.94,35.65,1575530,0
2016-08-02,34.5,35,32.95,33.52,1855812,0
2016-08-03,33.06,33.93,32.69,33.77,607045,0
2016-08-04,33.9,34.28,33.66,34,434303,0
2016-08-05,34.24,34.86,34.15,34.6,450656,0
2016-08-08,34.6,35.08,34.31,34.42,270361,0
2016-08-09,34.36,34.49,33.815,33.83,236810,0
2016-08-10,33.96,34.51,33.96,34.21,382862,0
2016-08-11,34.56,35.45,34.56,35.27,492317,0
2016-08-12,35.48,36.36,35.48,36.2,536594,0
2016-08-15,36.35,36.8025,36.27,36.31,373677,0
2016-08-16,36.08,36.59,35.76,36.15,328960,0
2016-08-17,36.01,36.24,35.52,35.6,269834,0
2016-08-18,35.67,36.2,35.67,36.15,319930,0
2016-08-19,36.13,36.91,35.78,36.53,358692,0
2016-08-22,36.4,36.4,35.92,36.14,183146,0
2016-08-23,36.36,36.83,36.228,36.57,333647,0
2016-08-24,36.38,36.44,35.69,35.76,335181,0
2016-08-25,35.55,35.92,35.18,35.45,259770,0
2016-08-26,35.53,35.83,35.16,35.53,206746,0
2016-08-29,35.53,36.075,35.41,36.07,226053,0
2016-08-30,35.85,35.85,34.83,34.87,275679,0
2016-08-31,34.75,35.3,34.55,35.09,307072,0
2016-09-01,34.98,35.07,34.28,34.84,380143,0
2016-09-02,34.91,35.0544,34.63,34.85,310308,0
2016-09-06,34.84,34.84,33.93,34.3,341979,0
2016-09-07,34.36,34.78,34.09,34.78,168792,0
2016-09-08,34.56,34.73,34.35,34.475,277878,0
2016-09-09,34.28,34.56,33.8,33.82,360512,0
2016-09-12,33.67,34.43,33.66,34.42,275270,0
2016-09-13,34.22,34.54,33.58,33.92,262714,0
2016-09-14,34.04,34.09,33.6,33.76,196615,0
2016-09-15,33.76,34.62,33.64,34.61,244395,0
2016-09-16,34.81,34.89,34.23,34.24,402270,0
2016-09-19,34.41,34.94,34.41,34.57,144524,0
2016-09-20,34.78,34.8,34.12,34.22,155276,0
2016-09-21,34.34,34.8,34.25,34.75,187031,0
2016-09-22,34.96,35.03,34.24,34.82,477806,0
2016-09-23,34.91,35.44,34.68,35.06,330634,0
2016-09-26,34.8,34.82,34.28,34.48,360000,0
2016-09-27,34.47,35.02,34.22,34.95,192875,0
2016-09-28,34.88,35.12,34.55,34.84,166824,0
2016-09-29,34.89,34.89,33.99,34.01,232365,0
2016-09-30,34.25,34.79,34.13,34.56,209853,0
2016-10-03,34.33,34.89,34.21,34.6,273466,0
2016-10-04,34.81,35.64,34.585,35.34,314782,0
2016-10-05,35.53,36.34,35.205,36.17,508553,0
2016-10-06,36.02,36.02,34.82,34.84,576057,0
2016-10-07,34.94,35.42,34.49,34.74,390969,0
2016-10-10,34.9,35.33,34.9,35,278090,0
2016-10-11,35.03,35.17,34.37,34.56,261006,0
2016-10-12,34.53,35.02,34.44,34.79,99998,0
2016-10-13,34.46,34.64,34.11,34.33,246171,0
2016-10-14,34.37,34.74,34.09,34.335,205624,0
2016-10-17,34.13,34.32,33.6,33.63,161480,0
2016-10-18,33.7,33.7,33.1901,33.24,419722,0
2016-10-19,33.46,33.64,33.03,33.53,198021,0
2016-10-20,33.59,33.74,33.17,33.68,174332,0
2016-10-21,33.37,33.42,32.91,33.07,328801,0
2016-10-24,33.29,33.57,32.98,33.06,231710,0
2016-10-25,32.73,32.91,32.39,32.61,399517,0
2016-10-26,32.58,33.27,32.3,32.55,540680,0
2016-10-27,32.5,32.89,32.39,32.57,367724,0
2016-10-28,32.63,34.09,32.63,34.05,503192,0
2016-10-31,34.25,34.25,33.35,33.4,862190,0
2016-11-01,37,37,34.75,35.2,1172669,0
2016-11-02,35.45,36.5,34.6,35.3,909942,0
2016-11-03,35.55,35.7,34.95,35.425,700676,0
2016-11-04,35.45,36.35,35.25,36,572153,0
2016-11-07,36.4,36.75,36.2,36.55,333289,0
2016-11-08,36.55,37.375,36.35,37.05,331531,0
2016-11-09,36.1,37.7,35.15,37.6,621898,0
2016-11-10,38,39.2,37.85,39,592704,0
2016-11-11,39,40.05,38.6,39.45,909051,0
2016-11-14,39.85,40.55,39.35,39.8,725367,0
2016-11-15,39.8,40,38.1,38.5,667770,0
2016-11-16,38.5,38.5,37.4,37.65,887820,0
2016-11-17,38,38.5,37.1,38,759792,0
2016-11-18,37.95,38.2,37.45,38.05,545773,0
2016-11-21,37.75,38.7,37.2,38.4,529475,0
2016-11-22,38.65,39.6,38.45,39.05,663286,0
2016-11-23,39.05,39.7,39.05,39.6,432983,0
2016-11-25,39.85,40,39.3,39.4,126641,0
2016-11-28,39.45,39.45,38.55,38.8,455232,0
2016-11-29,39,39.025,37.35,37.45,689477,0
2016-11-30,37.75,37.75,37,37.05,634135,0
2016-12-01,37.3,38.25,37.3,37.9,564670,0
2016-12-02,37.9,38.05,37.6,37.95,612226,0
2016-12-05,38.25,38.925,38.25,38.65,413291,0
2016-12-06,38.6,38.6,37.95,38.3,553740,0
2016-12-07,38.35,38.775,38.25,38.55,343029,0
2016-12-08,38.65,40,38.6,39.9,542743,0
2016-12-09,40.25,40.25,39.25,39.45,523867,0
2016-12-12,39.15,39.3,38.4,38.7,336644,0
2016-12-13,38.55,39.5,38.55,38.9,446825,0
2016-12-14,38.95,39.2,38.4,38.5,306454,0
2016-12-15,38.75,39.1,38.25,38.45,358539,0
2016-12-16,38.55,38.7,37.1,37.2,547712,0
2016-12-19,37.4,37.59,36.7,36.9,517787,0
2016-12-20,37.05,37.7,36.95,37.2,541975,0
2016-12-21,37.05,37.45,36.75,36.85,258683,0
2016-12-22,36.7,37.05,35.9,36.05,394275,0
2016-12-23,36.2,36.6,35.7,35.85,450858,0
2016-12-27,35.9,36.55,35.75,35.95,498873,0
2016-12-28,35.95,36.35,35.45,36.25,669781,0
2016-12-29,36.45,36.85,35.8,36.4,270839,0
2016-12-30,36.6,36.6,35.65,35.75,371617,0
2017-01-03,34.75,36.2,34.75,35.5,524703,0
2017-01-04,35.6,36.04,35.35,35.75,586374,0
2017-01-05,35.3,35.675,34,34.8,780043,0
2017-01-06,35,35,34.05,34.7,857166,0
2017-01-09,34.85,35.9,34.75,35.55,492824,0
2017-01-10,35.55,37.3,35.55,37.25,804088,0
2017-01-11,37.25,37.25,35.6,35.7,781061,0
2017-01-12,35.35,36.1,35.15,35.85,512220,0
2017-01-13,36,36.3,35.7,35.8,242320,0
2017-01-17,35.75,36.4,35.7,35.9,414713,0
2017-01-18,35.85,36.25,35.1,35.6,439995,0
2017-01-19,35.65,35.95,35.1,35.2,324285,0
2017-01-20,35.3,35.675,35.2,35.4,324239,0
2017-01-23,35.45,35.8,35.05,35.2,293190,0
2017-01-24,35.15,35.65,35.15,35.35,574139,0
2017-01-25,35.4,35.9,35.4,35.6,428813,0
2017-01-26,35.6,35.725,35,35.1,247422,0
2017-01-27,34.8,35.45,33.95,33.95,624480,0
2017-01-30,33.85,34,33.5,33.7,694103,0
2017-01-31,34.25,35.3,33.85,35.2,649431,0
2017-02-01,35.2,35.2,34.5,34.75,367979,0
2017-02-02,34.7,35.15,34.3,34.4,328339,0
2017-02-03,34.15,34.8,33.85,34.4,375956,0
2017-02-06,34.3,34.85,34.25,34.45,245263,0
2017-02-07,34.55,34.6,33.7,33.75,347280,0
2017-02-08,33.65,34.55,33.525,34.5,565041,0
2017-02-09,34.5,35.7,34.05,35.4,385591,0
2017-02-10,35.7,36.95,35.7,36.75,500279,0
2017-02-13,36.8,37.1,36.1,36.15,345302,0
2017-02-14,36.2,37.15,36.2,36.7,417979,0
2017-02-15,36.45,36.6,35.95,36.4,249385,0
2017-02-16,36.4,36.6,36.05,36.1,200015,0
2017-02-17,36.15,36.55,35.9,36.3,334914,0
2017-02-21,36.55,37.3,36.375,37.05,433335,0
2017-02-22,37.05,37.35,36.8,37.25,343746,0
2017-02-23,38.55,38.65,37.2,37.25,555036,0
2017-02-24,37.5,38.1,36.9,37.15,412774,0
2017-02-27,37.75,38.075,37.1,37.65,952834,0
2017-02-28,37.5,37.95,36.6,37.35,1128352,0
2017-03-01,37.85,38.5,37.45,37.95,737116,0
2017-03-02,38,38.75,37.7,38.05,386492,0
2017-03-03,37.9,38.25,36.575,37.05,633467,0
2017-03-06,37,37.55,36.425,37.4,512728,0
2017-03-07,37.5,37.75,37,37.45,393853,0
2017-03-08,37.55,38.15,37.4,37.85,279221,0
2017-03-09,37.95,38.05,37.55,37.55,402430,0
2017-03-10,37.7,38.3,37.6,38.15,317601,0
2017-03-13,38.2,38.3,37.55,37.8,548505,0
2017-03-14,37.5,38.2,37.4,37.6,269724,0
2017-03-15,37.75,38.3,37.65,38,469143,0
2017-03-16,37.95,38.25,37.7,37.95,480920,0
2017-03-17,37.8,38.1,37.5,38,724687,0
2017-03-20,37.95,38.15,37.6,37.9,404292,0
2017-03-21,38.05,38.45,37.15,37.4,277382,0
2017-03-22,37.2,37.5,36.8,37.5,297298,0
2017-03-23,38,38.275,37.325,37.65,422584,0
2017-03-24,37.65,38.55,37.65,38.15,489378,0
2017-03-27,37.9,38.2,37.725,38,333555,0
2017-03-28,37.8,38.4,37.7,38.25,333658,0
2017-03-29,38.15,38.95,38.075,38.8,297285,0
2017-03-30,38.75,38.85,38.15,38.45,300311,0
2017-03-31,38.5,38.775,38.35,38.55,349562,0
2017-04-03,38.6,38.6,37.8,37.85,519116,0
2017-04-04,37.75,37.9,36.9,37.05,445649,0
2017-04-05,37.05,37.4,36.55,36.55,374927,0
2017-04-06,36.75,37.5,36.65,36.85,327666,0
2017-04-07,36.85,37.25,36.7,36.8,459032,0
2017-04-10,36.9,37.4,36.7,37.1,524652,0
2017-04-11,36.9,37.55,36.8,37.55,688647,0
2017-04-12,37.5,37.5,36.825,36.9,340899,0
2017-04-13,36.85,37.25,36.35,36.55,603103,0
2017-04-17,36.6,36.625,36.15,36.3,757863,0
2017-04-18,36.3,36.4,35.55,36.2,1168761,0
2017-04-19,36.2,36.8,36.2,36.5,613828,0
2017-04-20,36.65,37.3,36.1,37.15,655469,0
2017-04-21,38.25,38.85,37.35,37.95,945303,0
2017-04-24,38.5,39,37.75,38.2,711381,0
2017-04-25,38.35,38.7,38.175,38.3,455425,0
2017-04-26,38.4,38.9,38.1,38.45,772471,0
2017-04-27,38.5,38.7,36.9,38.6,381649,0
2017-04-28,38.85,38.85,37.75,38.05,587439,0
2017-05-01,38.2,38.3,37.5,38.05,420382,0
2017-05-02,38.15,38.35,37.875,38.1,383751,0
2017-05-03,37.95,38.2,37.75,38.1,250965,0
2017-05-04,38.1,38.3,37.725,38.15,286966,0
2017-05-05,38.25,38.5,37.925,38.4,286973,0
2017-05-08,38.5,38.5,37.85,38,460528,0
2017-05-09,38,38.4,38,38.2,393502,0
2017-05-10,38.15,38.9,37.9,38.8,283597,0
2017-05-11,38.75,38.75,37.425,38.15,341583,0
2017-05-12,37.95,38,36.8,36.9,820489,0
2017-05-15,37,37.6,37,37.2,539997,0
2017-05-16,37.15,37.85,36.65,37.75,860680,0
2017-05-17,37.45,37.85,37.15,37.55,751970,0
2017-05-18,37.45,37.9,36.725,37.1,707758,0
2017-05-19,36.95,37.475,36.1,37.25,597810,0
2017-05-22,37.1,38.05,36.7,37.4,387234,0
2017-05-23,37.55,37.8,37.325,37.5,332650,0
2017-05-24,37.5,37.9,37.15,37.55,353838,0
2017-05-25,37.75,38.15,37.55,37.6,256696,0
2017-05-26,37.7,38.7,37.65,38.5,355056,0
2017-05-30,38.45,38.9,38.33,38.6,324787,0
2017-05-31,38.65,39.35,38.3,39.25,567235,0
2017-06-01,39.3,39.3,38.205,39.05,575797,0
2017-06-02,39.25,39.65,38.7,38.75,560539,0
2017-06-05,39.05,39.45,38.684,39.35,504855,0
2017-06-06,39.05,39.55,38.75,38.75,416943,0
2017-06-07,38.7,38.95,38.45,38.7,280588,0
2017-06-08,38.8,39.4,38.375,39.25,353218,0
2017-06-09,39.35,39.975,38.825,39.75,437783,0
2017-06-12,39.8,40.5,39.8,39.95,572806,0
2017-06-13,40.05,40.175,39.4,39.55,362209,0
2017-06-14,39.55,40.75,39.2,39.25,518795,0
2017-06-15,39.1,39.5,38.75,39.2,624311,0
2017-06-16,38.35,39.1,38.25,38.6,705199,0
2017-06-19,38.85,38.9,38.5,38.7,400147,0
2017-06-20,38.6,38.9,37.55,37.75,450511,0
2017-06-21,37.75,37.925,37.475,37.5,408236,0
2017-06-22,37.5,38.1,37.3,38,527265,0
2017-06-23,37.95,38.95,37.85,38.9,732065,0
2017-06-26,39.05,39.2,38.55,38.7,244758,0
2017-06-27,38.65,38.975,38.1,38.65,442234,0
2017-06-28,38.8,39.75,37.6,39.4,403655,0
2017-06-29,39.4,39.8,39.25,39.5,322389,0
2017-06-30,39.65,40.05,39.4,39.95,349482,0
2017-07-03,40.05,40.55,39.85,40,201044,0
2017-07-05,39.95,40.05,39.2,39.5,274630,0
2017-07-06,39.35,39.35,38.55,38.6,350277,0
2017-07-07,38.6,39.2,38.3,39,192330,0
2017-07-10,38.85,39.15,38.5,38.9,437816,0
2017-07-11,38.95,38.95,38.35,38.5,337485,0
2017-07-12,38.75,38.8,38.2,38.3,371849,0
2017-07-13,38.7,38.85,38.35,38.8,494665,0
2017-07-14,38.8,38.9,38.4,38.6,294973,0
2017-07-17,38.65,39.4,38.45,39,345454,0
2017-07-18,38.85,38.85,38.475,38.7,267967,0
2017-07-19,38.85,39.55,38.85,39.35,355867,0
2017-07-20,39.35,40.15,39.3,40.15,488715,0
2017-07-21,40.45,40.45,39.65,39.8,304682,0
2017-07-24,39.9,40.55,39.55,39.9,539298,0
2017-07-25,40.25,41.3499,39.9,41.05,601032,0
2017-07-26,41.2,41.3,40.8,41.15,402494,0
2017-07-27,41.25,41.7,40.91,41.6,355307,0
2017-07-28,41.45,41.95,41.35,41.5,396409,0
2017-07-31,41.55,41.7635,40.775,41,552076,0
2017-08-01,42.15,42.65,40.6,41.8,1080482,0
2017-08-02,42.4,42.4,41.65,41.75,748263,0
2017-08-03,41.75,42.1,40.85,41.25,480977,0
2017-08-04,41.005,41.5,40.75,41.15,769052,0
2017-08-07,41.3,42.7,41.25,42.4,738934,0
2017-08-08,42.55,43.15,42.025,42.5,453107,0
2017-08-09,42.3,42.675,41.35,42.6,585805,0
2017-08-10,42.6,42.75,41.73,42.45,484813,0
2017-08-11,42.55,43.15,41.89,43,495223,0
2017-08-14,43.2,43.35,42.8,43.15,596588,0
2017-08-15,43.8,43.8,42.55,42.6,638706,0
2017-08-16,42.9,42.9,42.175,42.45,630646,0
2017-08-17,42.25,42.4,41.555,41.6,543464,0
2017-08-18,41.25,41.375,40.8,41.05,487646,0
2017-08-21,41.05,41.175,40.075,40.1,772118,0
2017-08-22,40.1,40.85,39.55,40.75,588659,0
2017-08-23,40.55,40.85,40.5,40.6,224855,0
2017-08-24,40.95,41.5,40.7,40.75,357256,0
2017-08-25,40.7,41.875,40.7,41.7,534755,0
2017-08-28,41.6,42.05,41.5,41.85,481312,0
2017-08-29,41.45,41.65,41.15,41.5,378855,0
2017-08-30,41.45,41.9,41.3,41.8,537985,0
2017-08-31,41.95,42.55,41.8,42.4,589450,0
2017-09-01,42.45,42.9,42.4,42.7,310108,0
2017-09-05,42.75,42.775,42.15,42.2,392755,0
2017-09-06,42.4,42.75,42.3,42.4,371300,0
2017-09-07,42.4,42.525,42,42.4,324092,0
2017-09-08,42.45,42.45,41.7,41.95,265582,0
2017-09-11,41.85,42.25,41.05,42.05,578565,0
2017-09-12,42,42.15,41.05,41.8,474934,0
2017-09-13,41.9,42.1,41.375,42.05,435697,0
2017-09-14,42.05,42.2,41.475,41.95,399353,0
2017-09-15,42,42.825,41.6,42.35,666624,0
2017-09-18,42.4,42.65,42.15,42.6,312260,0
2017-09-19,42.45,42.7,42.15,42.4,211968,0
2017-09-20,42.5,42.95,42.2,42.7,384209,0
2017-09-21,42.6,42.65,41.65,41.8,463824,0
2017-09-22,41.6,41.9,41.3,41.85,778952,0
2017-09-25,41.85,42.1,41.4,41.45,510826,0
2017-09-26,41.65,42.55,41.55,42.05,401474,0
2017-09-27,42.05,43.1,41.95,42.8,497914,0
2017-09-28,42.8,43.1,42.2,42.7,573984,0
2017-09-29,42.85,43.45,42.5,43.3,470812,0
2017-10-02,43.25,43.325,42.65,43.05,353613,0
2017-10-03,43.3,43.55,43.1,43.2,388596,0
2017-10-04,43.3,43.7,43.025,43.1,385254,0
2017-10-05,43.1,43.25,42.45,42.6,443271,0
2017-10-06,42.6,42.8,42.35,42.7,279424,0
2017-10-09,42.7,42.85,41.7,41.85,404557,0
2017-10-10,42.05,42.8,42.05,42.5,333459,0
2017-10-11,42.4,42.55,41.25,41.3,356313,0
2017-10-12,41.25,41.25,40.65,40.75,442516,0
2017-10-13,40.9,41.2,40.725,41,465948,0
2017-10-16,40.9,41.125,40.7,41,285753,0
2017-10-17,41.1,42.1,40.86,41.15,366383,0
2017-10-18,41.2,41.525,40.9,41.1,338865,0
2017-10-19,41,41.225,40.8,40.85,255994,0
2017-10-20,41.3,42.35,41.2,41.95,467233,0
2017-10-23,41.85,42.65,41.4,41.45,364497,0
2017-10-24,41.8,42.8,41.725,42.35,550968,0
2017-10-25,42.35,42.85,42.2,42.7,516452,0
2017-10-26,42.75,44.05,42.75,44,528580,0
2017-10-27,43.7,44.4,43.4,44.15,589468,0
2017-10-30,43.9,44.35,42.15,42.8,709244,0
2017-10-31,41.35,41.85,38.45,39,1644013,0
2017-11-01,38.95,40.945,37.6,38.45,1020119,0
2017-11-02,38.5,38.6,37.25,37.9,615737,0
2017-11-03,37.95,38.4,37.35,38.4,1006622,0
2017-11-06,38.3,38.65,37.825,38.1,626432,0
2017-11-07,37.9,38.85,37.75,37.75,585770,0
2017-11-08,37.75,38.45,37.75,38.35,408219,0
2017-11-09,38.1,38.6,37.65,38.3,501340,0
2017-11-10,38.15,39.85,38.15,39.8,750756,0
