Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.3626,2.3714,2.1119,2.1119,4023,0
2005-02-28,2.2282,2.2282,2.2282,2.2282,112,0
2005-03-01,2.3178,2.3178,2.1478,2.3178,486,0
2005-03-02,2.2015,2.3089,2.1926,2.2372,2570,0
2005-03-03,2.1926,2.1926,2.0673,2.1926,2234,0
2005-03-04,2.1835,2.1835,2.1835,2.1835,223,0
2005-03-07,2.1568,2.1568,2.1209,2.1209,1677,0
2005-03-08,2.1298,2.1568,2.0673,2.1298,3688,0
2005-03-09,2.0583,2.0941,2.0583,2.0941,6145,0
2005-03-10,2.0135,2.2372,2.0135,2.2015,12404,0
2005-03-11,2.2372,2.4163,2.2372,2.4073,12906,0
2005-03-16,2.1835,2.2731,2.1568,2.2731,1229,0
2005-03-17,2.1478,2.2015,2.1478,2.2015,895,0
2005-03-18,2.2372,2.3089,2.1387,2.2821,4694,0
2005-03-21,2.0852,2.3356,2.0852,2.3356,391,0
2005-03-22,2.3626,2.3626,2.2821,2.3536,1229,0
2005-03-23,2.3626,3.2216,2.3267,3.0963,244658,0
2005-03-24,3.0427,3.0427,2.5952,2.8547,72837,0
2005-03-28,2.5146,3.0874,2.5056,3.0695,55449,0
2005-03-29,2.7295,3.0874,2.7295,2.9621,40233,0
2005-03-30,2.7295,3.1322,2.6936,3.0336,31362,0
2005-03-31,2.9443,3.0068,2.9083,3.0068,14342,0
2005-04-01,3.0248,3.4453,3.0248,3.3558,43983,0
2005-04-04,3.5705,3.5705,2.9083,3.508,34798,0
2005-04-05,3.5705,3.5705,3.4006,3.4901,14234,0
2005-04-06,3.4901,3.4901,3.3916,3.4096,18214,0
2005-04-07,3.2216,3.3111,3.0695,3.2216,14421,0
2005-04-08,3.2574,3.5796,3.2574,3.4185,15332,0
2005-04-11,3.3202,3.3202,3.3202,3.3202,1420,0
2005-04-12,3.3202,3.6243,3.2216,3.5705,32808,0
2005-04-13,3.2396,3.6154,3.2396,3.5796,31987,0
2005-04-14,3.5705,3.6243,3.4544,3.5526,18260,0
2005-04-15,3.4544,3.4544,3.3202,3.4006,5234,0
2005-04-18,3.2664,3.3916,3.141,3.2396,14191,0
2005-04-19,3.3022,3.3916,3.3022,3.3916,4768,0
2005-04-20,3.4275,3.4811,3.4006,3.4185,2905,0
2005-04-21,3.4275,3.5796,3.3648,3.5437,16029,0
2005-04-22,3.159,3.6065,3.1501,3.5976,8829,0
2005-04-25,3.6154,3.6154,3.5705,3.5796,7936,0
2005-04-26,3.687,4.3761,3.4901,3.5976,112654,0
2005-04-27,3.5349,3.7049,3.3111,3.5976,40958,0
2005-04-28,3.4185,3.5796,3.1678,3.3916,26065,0
2005-04-29,3.5617,3.5617,3.1322,3.5349,4302,0
2005-05-02,3.2664,3.3826,3.2664,3.3826,8356,0
2005-05-03,3.4006,3.4006,3.3558,3.3648,4247,0
2005-05-04,3.2752,3.4006,3.2664,3.3648,9052,0
2005-05-05,3.347,3.3916,3.347,3.3558,3576,0
2005-05-06,3.2664,3.2664,2.8994,3.159,15912,0
2005-05-09,3.508,3.66,3.3202,3.4275,59333,0
2005-05-10,3.5349,3.5796,3.3558,3.5437,12945,0
2005-05-11,3.5617,3.5796,3.4722,3.4901,19891,0
2005-05-12,3.338,3.4363,3.2664,3.4363,1229,0
2005-05-13,3.2306,3.9375,3.2306,3.9375,30434,0
2005-05-16,3.9375,4.2955,3.6691,4.2955,66035,0
2005-05-17,3.7317,4.2865,3.6691,4.027,15141,0
2005-05-18,4.1076,4.1076,3.8571,3.9375,11621,0
2005-05-19,3.848,4.0538,3.3738,3.9913,37746,0
2005-05-20,3.8123,3.9375,3.8033,3.9375,4211,0
2005-05-23,3.8391,3.8391,3.6779,3.8391,3659,0
2005-05-25,3.7228,3.8391,3.7049,3.8033,3867,0
2005-05-26,3.6691,3.7854,3.6065,3.6065,5793,0
2005-05-27,3.66,3.8212,3.66,3.7854,4492,0
2005-05-31,3.8123,3.848,3.6691,3.8391,9868,0
2005-06-01,3.8391,4.0181,3.8391,3.9824,6503,0
2005-06-02,3.6691,4.0092,3.6691,4.0092,5426,0
2005-06-03,4.027,4.027,3.7139,3.8928,1975,0
2005-06-06,3.8928,4.0181,3.848,3.9375,3798,0
2005-06-07,3.848,3.8749,3.4096,3.7049,31456,0
2005-06-08,3.5705,3.7585,3.5169,3.5796,11649,0
2005-06-09,3.4006,3.6691,3.4006,3.5976,36653,0
2005-06-10,3.66,3.7139,3.5796,3.6511,4749,0
2005-06-13,3.5796,3.7497,3.5796,3.7497,7822,0
2005-06-14,3.6691,3.7497,3.4991,3.7497,4470,0
2005-06-15,3.6243,3.6691,3.3202,3.4722,77984,0
2005-06-16,3.159,3.4901,3.1501,3.2037,50348,0
2005-06-17,3.1678,3.2396,2.9978,3.1768,69744,0
2005-06-20,3.2128,3.3022,2.8279,2.8547,70368,0
2005-06-21,2.7741,2.8726,2.7741,2.7741,27042,0
2005-06-22,3.0427,3.0427,2.7741,2.8726,9764,0
2005-06-23,2.8726,2.8726,2.6936,2.6936,5554,0
2005-06-24,2.6847,2.7741,2.6847,2.7383,9945,0
2005-06-27,2.7383,2.8637,2.6847,2.8189,5783,0
2005-06-28,2.7383,2.7652,2.5056,2.6847,32693,0
2005-06-29,2.7115,2.7652,2.5862,2.6668,9909,0
2005-06-30,2.5504,2.6847,2.3178,2.6041,22651,0
2005-07-01,2.5684,2.6758,2.5594,2.6758,4135,0
2005-07-05,2.7563,3.1052,2.7563,3.0158,26058,0
2005-07-06,3.1232,3.1232,2.801,2.9083,26445,0
2005-07-07,2.792,2.8279,2.7741,2.7831,2178,0
2005-07-08,2.6847,2.7831,2.6668,2.7831,2234,0
2005-07-11,2.9083,3.2037,2.8815,3.1948,12516,0
2005-07-12,3.2216,3.5259,2.461,3.2128,12685,0
2005-07-13,3.1143,3.1143,2.8637,3.0336,6819,0
2005-07-14,3.0336,3.1768,2.8369,2.9443,17099,0
2005-07-15,2.7741,3.141,2.7741,3.141,4162,0
2005-07-18,3.0068,3.0158,2.9173,2.9173,5226,0
2005-07-19,2.98,3.1052,2.8904,3.0963,9302,0
2005-07-20,3.1143,3.5169,3.1143,3.4275,24342,0
2005-07-21,3.4275,3.5349,3.4006,3.4006,6265,0
2005-07-22,3.4006,3.4006,3.4006,3.4006,402,0
2005-07-25,4.2059,4.555,3.4006,3.4991,475502,0
2005-07-26,3.6691,3.6691,3.4096,3.5796,28953,0
2005-07-27,3.8391,3.8391,3.2216,3.347,114986,0
2005-07-28,3.4006,3.4006,3.1858,3.2216,29839,0
2005-07-29,3.329,3.4275,2.9711,3.0516,34883,0
2005-08-01,2.9978,3.3111,2.9621,3.2037,24360,0
2005-08-02,3.2037,3.4811,3.2037,3.3558,37906,0
2005-08-03,3.3111,3.4453,3.2842,3.2842,14862,0
2005-08-04,3.347,3.3826,3.3022,3.3826,4470,0
2005-08-05,3.2752,3.3826,3.2128,3.2752,22226,0
2005-08-08,3.1858,3.4185,3.1858,3.2931,11426,0
2005-08-09,3.2396,3.2842,3.2216,3.2216,7922,0
2005-08-10,3.2216,3.2664,3.0516,3.2664,13856,0
2005-08-11,3.141,3.2216,3.1322,3.2216,2346,0
2005-08-12,3.1858,3.1858,3.1768,3.1768,11957,0
2005-08-15,3.2216,3.2306,3.1948,3.2037,2214,0
2005-08-16,3.0963,3.1322,3.0874,3.1232,4777,0
2005-08-17,3.1052,3.2128,3.1052,3.1322,3129,0
2005-08-18,3.1052,3.2664,3.0068,3.2037,23243,0
2005-08-19,3.2752,3.3558,3.2752,3.3558,4581,0
2005-08-22,3.0963,3.2216,3.0963,3.1858,6371,0
2005-08-23,3.2216,3.2306,3.1768,3.1768,782,0
2005-08-24,3.1322,3.2574,3.1143,3.2216,12693,0
2005-08-26,3.2216,3.2306,3.0874,3.0874,4782,0
2005-08-29,3.1768,3.1858,3.1768,3.1858,2883,0
2005-08-30,3.0874,3.1322,3.0427,3.1322,17914,0
2005-08-31,2.9978,3.3558,2.9978,3.3022,20257,0
2005-09-01,3.2484,3.5349,3.2306,3.4722,56208,0
2005-09-02,3.4901,3.7139,3.4901,3.687,24550,0
2005-09-06,3.5349,3.687,3.5349,3.6243,20561,0
2005-09-07,3.66,3.66,3.5169,3.5526,2234,0
2005-09-08,3.5976,3.6243,3.3648,3.4632,16204,0
2005-09-09,3.3111,3.5705,3.3111,3.5705,1074,0
2005-09-12,3.4901,3.5705,3.4811,3.5617,3016,0
2005-09-13,3.3558,3.5437,3.3558,3.5437,2234,0
2005-09-15,3.5437,3.5437,3.4096,3.5437,1565,0
2005-09-16,3.3916,3.5617,3.3916,3.4275,6136,0
2005-09-19,3.3558,3.5705,3.3558,3.5259,11510,0
2005-09-20,3.2216,3.4901,3.2216,3.4453,7950,0
2005-09-21,3.3558,3.4901,3.329,3.4006,8716,0
2005-09-23,3.4632,3.4632,3.2484,3.4096,1677,0
2005-09-26,3.2396,3.5617,3.2396,3.5617,3127,0
2005-09-27,3.329,3.5437,3.329,3.5259,4218,0
2005-09-28,3.5437,3.5437,3.2216,3.4722,16863,0
2005-09-29,3.338,3.4632,3.3111,3.4453,3483,0
2005-09-30,3.5617,3.5617,3.3558,3.4096,2793,0
2005-10-03,3.3826,3.3826,3.3202,3.3202,413,0
2005-10-05,3.3111,3.338,3.3111,3.338,1229,0
2005-10-06,3.2664,3.4363,3.141,3.4275,1598,0
2005-10-07,3.2664,3.4096,3.159,3.329,9638,0
2005-10-10,3.338,3.338,3.1948,3.1948,3352,0
2005-10-11,3.1948,3.2752,3.0427,3.141,11957,0
2005-10-12,3.1232,3.1322,3.1232,3.1322,1899,0
2005-10-13,3.0427,3.1948,2.9621,3.1948,4136,0
2005-10-14,3.1948,3.1948,3.0963,3.0963,3241,0
2005-10-17,3.0427,3.1858,3.0158,3.0336,4356,0
2005-10-18,3.1948,3.3826,3.1501,3.3111,5801,0
2005-10-19,3.1768,3.3916,3.1678,3.3111,57367,0
2005-10-20,3.1322,3.2396,3.1322,3.141,895,0
2005-10-21,3.2128,3.2128,3.0336,3.0336,5967,0
2005-10-24,3.1678,3.4006,3.1322,3.4006,3241,0
2005-10-25,3.4006,3.4811,3.0516,3.3558,16739,0
2005-10-26,3.2664,3.4811,3.2664,3.2664,5665,0
2005-10-27,3.3558,3.3558,3.0963,3.338,336,0
2005-10-31,3.5705,3.7585,3.2306,3.3202,157902,0
2005-11-01,3.4722,3.5796,3.141,3.4006,90396,0
2005-11-02,3.3202,3.5705,3.2484,3.4363,39782,0
2005-11-03,3.4006,3.5796,3.4006,3.508,20416,0
2005-11-04,3.4363,3.5169,3.4275,3.5169,2458,0
2005-11-07,3.5349,3.9286,3.5349,3.7765,91298,0
2005-11-08,3.8033,4.2059,3.8033,4.1791,96038,0
2005-11-09,4.027,4.2059,4.027,4.0627,30260,0
2005-11-10,4.0002,4.1166,3.9824,4.027,11147,0
2005-11-11,4.027,4.0986,3.848,3.848,19884,0
2005-11-14,3.848,3.848,3.6333,3.687,16420,0
2005-11-15,3.7407,3.9644,3.7407,3.9553,26226,0
2005-11-16,4.036,4.564,4.036,4.564,117668,0
2005-11-17,4.6892,5.1815,4.6176,5.1724,143122,0
2005-11-18,5.262,5.262,4.9756,5.1188,52541,0
2005-11-21,5.0114,5.3694,5.0114,5.3694,61208,0
2005-11-22,5.4589,5.7273,5.1904,5.6468,72552,0
2005-11-23,5.763,5.763,5.3336,5.5036,25589,0
2005-11-25,5.6378,5.6378,5.0114,5.3515,17907,0
2005-11-28,5.6557,7.0696,5.6378,6.9534,135034,0
2005-11-29,6.9534,7.1055,6.5595,6.7386,51840,0
2005-11-30,6.7117,7.2488,6.2017,7.1591,107151,0
2005-12-01,7.1591,7.1591,6.7296,6.9713,66824,0
2005-12-02,6.6669,7.0608,6.2641,6.5686,69879,0
2005-12-05,6.6759,7.1414,6.6222,6.9354,135815,0
2005-12-06,7.2218,7.3828,6.9802,7.0159,123044,0
2005-12-07,7.1502,7.1502,6.488,6.7117,49967,0
2005-12-08,6.8817,6.8817,6.3,6.318,48283,0
2005-12-09,6.2732,6.3447,5.9869,6.1479,56352,0
2005-12-12,6.2553,6.7206,6.2553,6.488,55808,0
2005-12-13,6.8012,6.8012,6.3269,6.4702,19332,0
2005-12-14,6.2641,6.4433,6.0764,6.0764,29379,0
2005-12-15,6.0405,6.0405,5.8169,5.8615,20667,0
2005-12-16,5.8169,5.8615,5.4677,5.7094,34768,0
2005-12-19,5.432,5.7273,5.432,5.4677,14327,0
2005-12-20,5.6378,6.7117,5.4677,6.6043,66287,0
2005-12-21,6.6222,6.6222,6.2822,6.488,29032,0
2005-12-22,6.4433,6.6848,6.4433,6.64,22197,0
2005-12-23,6.7028,7.1324,6.6222,7.1324,51661,0
2005-12-27,7.2488,7.9824,7.2488,7.9287,165677,0
2005-12-28,8.2509,8.4031,7.2756,7.8304,143685,0
2005-12-29,8.0093,8.1436,7.7318,7.902,40846,0
2005-12-30,7.9734,7.9734,7.5261,7.7318,36006,0
2006-01-03,7.8304,7.8304,7.4992,7.4992,20524,0
2006-01-04,7.6066,7.6066,6.5686,6.6491,117872,0
2006-01-05,6.4433,6.9354,6.4433,6.9354,48015,0
2006-01-06,7.0965,7.1144,6.6581,6.9354,22473,0
2006-01-09,6.6669,6.9265,6.3359,6.3359,60702,0
2006-01-10,6.3985,6.9175,6.3,6.6312,40966,0
2006-01-11,6.7475,6.8907,6.3537,6.7386,43634,0
2006-01-12,6.3806,6.6581,6.3806,6.5865,22654,0
2006-01-13,6.5326,7.3203,6.4433,7.2218,81274,0
2006-01-17,7.2934,7.4187,7.1682,7.2488,63622,0
2006-01-18,7.2576,7.2576,6.6759,7.1233,46279,0
2006-01-19,7.2488,7.2488,6.8996,7.1055,20620,0
2006-01-20,6.9354,7.1949,6.8012,6.8817,49197,0
2006-01-23,6.4791,7.3918,6.4791,6.5776,52479,0
2006-01-24,6.0047,6.5686,5.8884,6.0137,93026,0
2006-01-25,6.0584,6.318,6.0584,6.318,76971,0
2006-01-26,6.2641,6.2641,6.0047,6.0764,11949,0
2006-01-27,5.9958,6.2553,5.9152,6.0047,28895,0
2006-01-30,6.4342,7.6066,6.2641,6.8907,642234,0
2006-01-31,6.9713,6.9713,6.5506,6.8549,130800,0
2006-02-01,6.4969,7.2488,6.4969,7.0876,197358,0
2006-02-02,7.1055,7.3203,6.8012,7.2934,86572,0
2006-02-03,7.3381,7.5708,7.1055,7.2398,141956,0
2006-02-06,7.5171,7.8661,7.2488,7.5439,145459,0
2006-02-07,7.5439,7.7139,7.3292,7.3381,41649,0
2006-02-08,7.1591,8.5909,7.1591,8.412,257354,0
2006-02-09,8.4926,8.8238,8.3672,8.6981,494284,0
2006-02-10,8.6981,9.3968,8.3761,9.3968,326032,0
2006-02-13,9.3968,9.3968,8.8685,9.3968,185988,0
2006-02-14,9.3155,9.4595,8.9491,9.4595,172054,0
2006-02-15,8.9491,9.4409,8.9491,9.3067,134647,0
2006-02-16,9.3253,9.3253,8.6809,8.86,93635,0
2006-02-17,8.9491,8.9491,8.2509,8.4567,106145,0
2006-02-21,8.2779,8.9491,8.1525,8.8768,111295,0
2006-02-22,8.7967,9.1188,8.6809,8.8058,41202,0
2006-02-23,8.7164,8.9936,8.6357,8.8685,39728,0
2006-02-24,8.9936,8.9936,8.6446,8.6536,18741,0
2006-02-27,8.9491,10.649,8.7346,10.444,498695,0
2006-02-28,10.444,10.729,9.763,10.282,149718,0
2006-03-01,10.203,10.533,9.692,9.844,77952,0
2006-03-02,10.059,10.183,9.575,10.022,91727,0
2006-03-03,10.041,10.961,10.022,10.738,271272,0
2006-03-06,10.684,11.149,9.844,10.381,187256,0
2006-03-07,10.328,10.416,9.727,9.808,87896,0
2006-03-08,9.674,9.674,9.0205,9.2538,166727,0
2006-03-09,9.1635,9.513,8.6089,9.0381,128280,0
2006-03-10,8.9677,9.1996,8.9677,9.0381,26308,0
2006-03-13,9.0646,9.3253,9.0646,9.173,26143,0
2006-03-14,9.2975,9.934,9.1283,9.834,83251,0
2006-03-15,10.022,10.211,9.3782,9.834,67973,0
2006-03-16,9.772,10.022,9.513,9.53,36310,0
2006-03-17,9.763,9.799,9.4849,9.558,14400,0
2006-03-20,9.585,9.647,9.1283,9.513,51840,0
2006-03-21,9.638,9.638,9.2262,9.2452,17318,0
2006-03-22,9.154,9.173,8.9677,9.0294,15046,0
2006-03-23,8.9677,9.3968,8.86,9.173,29889,0
2006-03-24,9.2167,9.558,9.2167,9.3616,15169,0
2006-03-27,9.4595,9.4595,9.0741,9.3968,33089,0
2006-03-28,9.1378,9.342,8.9677,9.3067,23502,0
2006-03-29,9.173,10.022,9.173,9.799,59231,0
2006-03-30,9.97,9.979,9.754,9.844,10615,0
2006-03-31,9.799,9.925,9.3067,9.4849,26794,0
2006-04-03,9.2975,9.656,8.6899,9.0294,74786,0
2006-04-04,9.1378,9.4409,8.86,9.2975,14747,0
2006-04-05,9.2538,9.2538,9.0381,9.1635,6424,0
2006-04-06,9.1093,9.62,9.0476,9.342,40905,0
2006-04-07,9.342,9.53,9.0571,9.2538,12498,0
2006-04-10,9.1815,9.3968,9.1283,9.3518,16380,0
2006-04-11,9.3067,9.504,8.7072,8.7611,58957,0
2006-04-12,9.0381,9.1093,8.9222,8.9222,9478,0
2006-04-13,8.9584,8.9584,8.86,8.86,24043,0
2006-04-17,8.9584,8.9584,8.7072,8.8146,14047,0
2006-04-18,8.7702,8.86,8.0808,8.0988,48302,0
2006-04-19,7.9645,8.0361,7.4902,7.5618,163235,0
2006-04-20,7.5708,7.9645,7.5708,7.7677,44900,0
2006-04-21,7.6157,7.9645,7.6157,7.8392,38253,0
2006-04-24,8.2688,8.7255,8.2688,8.3761,93201,0
2006-04-25,8.1166,8.3404,7.9198,8.0719,56609,0
2006-04-26,8.0899,8.1525,7.8304,7.8751,47345,0
2006-04-27,7.911,7.911,6.9802,7.1414,197919,0
2006-04-28,7.0965,7.4723,6.9981,7.3292,37615,0
2006-05-01,8.0808,8.2868,7.5618,7.5887,129292,0
2006-05-02,7.902,8.0451,7.5351,7.6603,62633,0
2006-05-03,7.6335,7.7409,7.3203,7.4277,86938,0
2006-05-04,7.3828,7.6066,7.365,7.365,107772,0
2006-05-05,7.365,7.4992,7.0249,7.186,133558,0
2006-05-08,7.1591,7.3471,6.8012,6.8461,117916,0
2006-05-09,6.828,7.0608,6.3537,6.5238,202926,0
2006-05-10,6.5238,6.7475,6.5238,6.7028,43502,0
2006-05-11,6.7028,6.7475,6.0494,6.3537,69614,0
2006-05-12,6.3985,6.3985,5.8884,6.1032,153809,0
2006-05-15,6.0764,6.2464,6.0316,6.0316,94644,0
2006-05-16,6.3985,6.5238,6.0316,6.0316,71052,0
2006-05-17,5.9958,6.1927,5.8346,6.0226,52250,0
2006-05-18,6.3269,6.3447,5.9958,6.1299,30160,0
2006-05-19,6.139,6.8461,5.8169,6.7028,89906,0
2006-05-22,6.6669,6.9444,5.9152,6.4791,64112,0
2006-05-23,6.3537,6.6938,6.2822,6.5595,43203,0
2006-05-24,6.3895,6.5506,6.0943,6.1657,26370,0
2006-05-25,6.1657,6.2911,6.0405,6.1567,49170,0
2006-05-26,6.139,6.5416,6.0853,6.3359,58644,0
2006-05-30,6.6222,6.9891,6.3985,6.9534,170979,0
2006-05-31,7.0249,7.4544,6.9175,7.4455,87223,0
2006-06-01,7.4634,7.6066,7.3292,7.3828,76781,0
2006-06-02,7.6245,7.7318,7.3561,7.5171,50982,0
2006-06-05,7.4634,7.5618,6.9175,6.9175,57129,0
2006-06-06,6.8996,7.007,6.7655,6.837,30494,0
2006-06-07,6.9534,7.2398,6.8012,7.0517,45762,0
2006-06-08,6.9981,7.0608,6.7743,7.0159,23279,0
2006-06-09,6.8729,7.0696,6.8729,6.9175,26793,0
2006-06-12,6.9444,7.0517,6.2641,6.3895,75107,0
2006-06-13,6.3806,6.4252,6.0047,6.1211,82096,0
2006-06-14,6.2641,6.3985,6.1032,6.1748,48140,0
2006-06-15,6.2464,6.6222,6.0494,6.2911,64789,0
2006-06-16,6.2373,6.7117,6.1838,6.5238,34726,0
2006-06-19,6.5148,6.5865,6.3447,6.4164,24220,0
2006-06-20,6.3091,6.5686,6.2911,6.4342,13095,0
2006-06-21,6.4164,6.9802,6.3447,6.8907,38634,0
2006-06-22,6.828,6.9265,6.6222,6.64,16524,0
2006-06-23,6.64,6.9175,6.64,6.7475,11821,0
2006-06-26,6.7206,6.7475,6.4969,6.6759,21088,0
2006-06-27,6.6043,6.9354,6.5238,6.6133,28155,0
2006-06-28,6.6312,6.7565,6.3091,6.4074,25422,0
2006-06-29,6.3985,6.488,6.1299,6.2195,60979,0
2006-06-30,6.2641,6.3537,6.1479,6.2822,44515,0
2006-07-03,6.1479,6.3537,6.0943,6.1299,31663,0
2006-07-05,6.2285,6.6491,6.0943,6.3537,49052,0
2006-07-06,6.5595,6.5595,6.3,6.3447,22080,0
2006-07-07,6.0047,6.3627,5.9958,6.0674,36484,0
2006-07-10,6.2373,6.2553,5.5751,5.7452,51765,0
2006-07-11,5.8079,5.8079,5.3962,5.4142,100999,0
2006-07-12,5.3694,5.5751,5.0562,5.1546,97607,0
2006-07-13,5.1636,5.2082,4.8593,4.9309,30972,0
2006-07-14,4.9129,5.0651,4.7698,4.7698,52751,0
2006-07-17,4.7429,4.7609,4.5281,4.6624,37395,0
2006-07-18,4.6624,5.0741,4.6624,4.904,33875,0
2006-07-19,4.8682,6.0853,4.8324,5.2798,54470,0
2006-07-20,5.2798,5.6916,5.0919,5.0919,18975,0
2006-07-21,5.1008,5.5931,4.8055,5.0562,18443,0
2006-07-24,4.9398,5.3336,4.9398,5.1636,33087,0
2006-07-25,5.1098,5.5931,4.9935,5.4499,71372,0
2006-07-26,5.5305,5.8079,5.271,5.6737,22993,0
2006-07-27,5.7273,5.8884,5.602,5.6378,42792,0
2006-07-28,5.5036,5.79,5.4677,5.5573,38589,0
2006-07-31,5.5305,5.6557,4.922,5.4499,43590,0
2006-08-01,5.5663,5.7541,5.1904,5.3336,42023,0
2006-08-02,5.4499,5.5751,5.1457,5.4052,30297,0
2006-08-03,5.1457,5.1993,3.3558,3.9286,622569,0
2006-08-04,4.2507,4.4297,4.0986,4.2059,137918,0
2006-08-07,4.2507,4.3939,4.0538,4.1254,53022,0
2006-08-08,4.1166,4.2418,4.0986,4.2059,59123,0
2006-08-09,4.2239,4.2865,4.1166,4.1254,37871,0
2006-08-10,4.1612,4.3223,4.0719,4.1254,28188,0
2006-08-11,4.0719,4.2418,4.0538,4.0807,39158,0
2006-08-14,4.1166,4.3133,4.1166,4.2955,60337,0
2006-08-15,4.2507,4.3761,4.1612,4.3313,80589,0
2006-08-16,4.5193,4.8146,4.5013,4.8146,68688,0
2006-08-17,4.8593,5.2441,4.752,5.0383,66129,0
2006-08-18,4.9667,5.1368,4.7788,4.9756,47163,0
2006-08-21,5.0114,5.0114,4.7429,4.922,28760,0
2006-08-22,4.5818,4.8682,4.5193,4.8055,50133,0
2006-08-23,4.5908,4.7877,4.5908,4.5908,33775,0
2006-08-24,4.6535,4.6714,4.5193,4.6535,15668,0
2006-08-25,4.5908,4.8862,4.5908,4.7609,31347,0
2006-08-28,4.904,4.922,4.7966,4.8862,37946,0
2006-08-29,4.9667,4.9667,4.6535,4.6535,33247,0
2006-08-30,4.555,4.7609,4.555,4.6624,4247,0
2006-08-31,4.7072,4.9667,4.7072,4.8324,71855,0
2006-09-01,4.9129,5.083,4.9129,5.0024,16337,0
2006-09-05,4.8951,5.253,4.7698,5.1457,44710,0
2006-09-06,5.1457,5.1457,4.8862,4.9935,12911,0
2006-09-07,4.922,5.0741,4.922,5.0295,8105,0
2006-09-08,4.9398,5.1098,4.9398,5.1008,4806,0
2006-09-11,5.0383,5.1277,4.9845,5.0741,53264,0
2006-09-12,4.9756,5.0114,4.716,4.8146,35143,0
2006-09-13,4.7698,4.9667,4.7698,4.904,20192,0
2006-09-14,4.7249,4.8324,4.564,4.6267,50356,0
2006-09-15,4.6267,4.8324,4.6267,4.8324,11400,0
2006-09-18,4.7877,5.0024,4.7877,4.8503,18002,0
2006-09-19,4.8234,4.8324,4.6355,4.7877,7083,0
2006-09-20,4.7429,5.253,4.7429,5.1008,45069,0
2006-09-21,5.2262,5.5484,5.1277,5.5126,48168,0
2006-09-22,5.6557,5.79,5.3871,5.6557,42760,0
2006-09-25,5.7363,5.9332,5.5036,5.9332,51674,0
2006-09-26,5.96,5.96,5.7094,5.8079,56361,0
2006-09-27,5.9243,5.9243,5.6557,5.7363,35153,0
2006-09-28,5.7273,5.8169,5.6378,5.8169,14740,0
2006-09-29,5.8169,6.2373,5.8169,6.1299,32134,0
2006-10-02,6.2553,6.2553,6.0405,6.1479,24762,0
2006-10-03,6.1748,6.1748,5.9778,5.9778,29260,0
2006-10-04,5.8615,5.9958,5.6737,5.9332,19198,0
2006-10-05,5.6647,5.9689,5.6647,5.942,3408,0
2006-10-06,5.96,6.0853,5.96,6.0853,7166,0
2006-10-09,6.1299,6.2195,6.0853,6.0943,5149,0
2006-10-10,6.2641,6.2641,6.0047,6.1748,13032,0
2006-10-11,6.1748,6.2641,6.0494,6.1479,6506,0
2006-10-12,6.1748,6.1748,6.0047,6.1211,10615,0
2006-10-13,6.0316,6.1299,6.0226,6.1299,14776,0
2006-10-16,6.1748,6.1748,5.942,6.1657,11596,0
2006-10-17,6.0853,6.0853,5.9958,6.0764,2704,0
2006-10-18,6.1479,6.1567,5.5484,5.763,62986,0
2006-10-19,5.772,5.772,5.6825,5.6825,7752,0
2006-10-20,5.6468,5.8704,5.3962,5.8704,19282,0
2006-10-23,6.7565,8.0004,6.7117,7.8661,530347,0
2006-10-24,7.8661,7.9645,7.5171,7.8751,145990,0
2006-10-25,7.8036,8.4031,7.7945,8.0899,149751,0
2006-10-26,7.8392,8.054,7.6245,7.8392,58634,0
2006-10-27,7.705,7.8213,7.5439,7.6781,17460,0
2006-10-30,7.4277,7.6066,7.4277,7.4366,43320,0
2006-10-31,7.4544,7.4902,7.0249,7.3203,116300,0
2006-11-01,7.2844,7.5887,6.9713,7.1591,33560,0
2006-11-02,7.1591,7.4723,7.0965,7.3203,25669,0
2006-11-03,7.5261,7.5261,7.2488,7.3828,27418,0
2006-11-06,7.5351,7.8213,7.1682,7.4902,39595,0
2006-11-07,7.4723,7.5171,7.2488,7.4723,20185,0
2006-11-08,7.4723,7.5618,7.3381,7.5618,24333,0
2006-11-09,7.5618,7.8304,7.5618,7.8304,28570,0
2006-11-10,7.8392,8.0184,7.8304,7.9556,34649,0
2006-11-13,8.0272,8.054,7.6513,7.8124,87678,0
2006-11-14,7.8124,7.9198,7.7409,7.7855,32294,0
2006-11-15,7.7855,7.7855,7.6066,7.6603,6481,0
2006-11-16,7.4902,7.4902,7.0786,7.1144,85411,0
2006-11-17,7.1055,7.2488,6.8907,7.1324,38590,0
2006-11-20,7.186,7.1949,6.9175,7.186,5416,0
2006-11-21,7.1591,7.1591,6.8907,7.0786,4693,0
2006-11-22,7.0517,7.1055,6.9175,7.0159,21224,0
2006-11-24,7.0696,7.1591,6.9802,7.1591,10102,0
2006-11-27,7.2844,7.3739,6.8907,7.034,19643,0
2006-11-28,7.0696,7.1414,6.8461,6.8996,16519,0
2006-11-29,6.8461,6.9981,6.8461,6.8729,11573,0
2006-11-30,6.9354,6.9802,6.828,6.9713,10146,0
2006-12-01,6.9802,6.9802,6.7565,6.8817,8828,0
2006-12-04,6.7565,7.0517,6.7565,6.9444,7669,0
2006-12-05,6.9802,7.0159,6.8461,6.8907,9482,0
2006-12-06,6.9265,6.9981,6.828,6.8907,5014,0
2006-12-07,6.9354,7.4902,6.9175,7.1591,23905,0
2006-12-08,7.0249,7.1591,6.9981,7.0428,6715,0
2006-12-11,7.0608,7.1591,6.8907,7.0876,20712,0
2006-12-12,7.0428,7.0608,6.8549,6.9981,10461,0
2006-12-13,6.9534,6.9534,6.7565,6.8817,8964,0
2006-12-14,6.819,6.819,6.4521,6.5686,25605,0
2006-12-15,6.488,6.6222,6.1927,6.3895,42188,0
2006-12-18,6.5506,7.0786,6.5506,6.8461,43660,0
2006-12-19,6.7565,6.8729,6.6222,6.7386,39268,0
2006-12-20,6.4969,6.7565,6.4969,6.6581,12126,0
2006-12-21,6.6759,7.0696,5.6378,7.0517,32246,0
2006-12-22,7.1502,7.3381,7.0876,7.1949,36453,0
2006-12-26,7.1682,7.4187,7.034,7.2934,34041,0
2006-12-27,7.4544,7.6961,7.4187,7.6603,37819,0
2006-12-28,7.723,8.054,7.6335,7.9734,18217,0
2006-12-29,8.054,8.5373,7.9645,8.2957,57309,0
2007-01-03,8.3046,8.4835,7.8661,7.8661,47194,0
2007-01-04,7.7945,7.9198,7.5171,7.7409,25829,0
2007-01-05,7.8036,7.8571,7.7409,7.7855,15304,0
2007-01-08,7.8661,8.1614,7.7855,8.0988,26158,0
2007-01-09,8.1436,8.3225,8.1077,8.2509,24242,0
2007-01-10,8.1525,8.224,8.063,8.224,19695,0
2007-01-11,8.2151,8.5015,8.054,8.4747,26512,0
2007-01-12,8.5015,8.7876,8.4031,8.4567,32617,0
2007-01-16,8.5462,8.6536,8.4478,8.5015,30663,0
2007-01-17,8.4747,8.4747,8.2779,8.2868,43557,0
2007-01-18,8.2779,8.4031,8.2151,8.2688,16951,0
2007-01-19,8.4835,8.4835,8.2509,8.3046,18402,0
2007-01-22,8.3672,8.3761,8.1166,8.1436,17708,0
2007-01-23,8.1436,8.1436,7.9824,8.1346,15438,0
2007-01-24,8.1346,8.3942,8.0988,8.3493,26495,0
2007-01-25,8.3672,8.4926,8.054,8.4567,33473,0
2007-01-26,8.6809,8.9491,8.5104,8.9491,49605,0
2007-01-29,11.024,12.725,10.757,12.68,1355701,0
2007-01-30,12.421,12.886,11.858,12.555,580308,0
2007-01-31,12.341,12.475,12.082,12.259,289331,0
2007-02-01,12.17,13.593,12.162,13.289,384312,0
2007-02-02,13.468,13.826,13.182,13.423,162570,0
2007-02-05,13.307,13.737,12.743,13.389,183030,0
2007-02-06,13.549,13.603,13.191,13.423,127226,0
2007-02-07,13.512,13.933,13.423,13.612,135513,0
2007-02-08,13.692,13.745,13.333,13.729,81718,0
2007-02-09,14.041,14.318,13.898,13.997,163017,0
2007-02-12,13.952,14.041,13.2,13.324,145109,0
2007-02-13,13.512,13.656,12.958,13.156,104557,0
2007-02-14,13.156,13.156,12.932,13.065,84993,0
2007-02-15,13.065,13.324,12.6,12.653,100241,0
2007-02-16,12.735,12.976,12.663,12.976,50621,0
2007-02-20,13.074,13.324,13.011,13.2,70413,0
2007-02-21,13.065,13.307,13.039,13.307,31262,0
2007-02-22,13.396,13.423,13.244,13.353,61557,0
2007-02-23,13.423,13.754,13.36,13.379,51218,0
2007-02-26,13.423,13.674,12.985,13.021,61120,0
2007-02-27,12.886,12.886,12.17,12.296,89814,0
2007-02-28,12.162,12.296,11.455,11.525,199166,0
2007-03-01,11.277,11.455,10.846,11.286,139749,0
2007-03-02,11.186,11.232,10.909,11.133,47544,0
2007-03-05,10.668,11.097,10.533,10.649,172806,0
2007-03-06,10.917,11.356,10.738,11.204,94913,0
2007-03-07,11.437,11.437,10.9,10.971,71587,0
2007-03-08,11.186,11.525,11.069,11.428,96979,0
2007-03-09,11.554,11.749,11.186,11.286,82014,0
2007-03-12,11.186,11.437,11.06,11.232,78294,0
2007-03-13,11.302,11.302,10.926,10.98,49221,0
2007-03-14,10.917,10.98,10.837,10.9,17548,0
2007-03-15,10.917,11.293,10.917,11.257,18855,0
2007-03-16,11.428,12.153,11.338,12.082,55293,0
2007-03-19,12.529,13.531,12.529,13.039,143027,0
2007-03-20,13.065,14.99,12.823,14.139,324601,0
2007-03-21,14.238,15.195,14.006,15.124,205682,0
2007-03-22,15.213,16,15.133,15.436,147122,0
2007-03-23,14.615,15.653,13.925,15.249,102487,0
2007-03-26,15.213,15.5,14.855,15.213,64277,0
2007-03-27,15.071,15.223,14.863,15.169,29069,0
2007-03-28,14.72,15.071,14.72,14.891,50046,0
2007-03-29,15.061,15.096,14.506,14.578,24020,0
2007-03-30,14.694,14.81,14.532,14.739,19906,0
2007-04-02,14.901,15.992,14.694,15.777,76234,0
2007-04-03,16.1,16.1,15.491,15.625,39983,0
2007-04-04,15.84,18.193,15.724,17.54,308592,0
2007-04-05,17.72,19.133,16.601,19.007,223239,0
2007-04-09,20.18,20.931,19.463,19.848,311172,0
2007-04-10,19.571,19.571,18.399,19.017,228848,0
2007-04-11,19.052,19.052,18.237,18.855,65012,0
2007-04-12,18.524,20.314,18.157,20.314,106522,0
2007-04-13,20.314,21.11,19.832,20.511,98149,0
2007-04-16,21.02,21.201,20.091,21.02,113680,0
2007-04-17,21.101,21.387,20.564,20.878,88778,0
2007-04-18,20.852,20.852,20.117,20.493,78479,0
2007-04-19,20.143,20.691,19.696,20.537,62942,0
2007-04-20,20.789,21.138,20.136,20.404,83189,0
2007-04-23,20.323,21.253,20.323,21.209,72253,0
2007-04-24,21.227,22.184,21.075,22.068,111105,0
2007-04-25,23.93,23.93,20.162,20.288,333400,0
2007-04-26,20.234,20.654,18.516,19.348,202770,0
2007-04-27,18.937,19.428,18.587,19.196,69593,0
2007-04-30,19.106,20.404,19.026,20.126,171276,0
2007-05-01,20.95,20.968,20.198,20.628,139280,0
2007-05-02,20.592,21.379,20.359,21.057,47806,0
2007-05-03,21.039,21.371,20.465,20.691,47885,0
2007-05-04,19.24,20.045,18.838,19.5,241032,0
2007-05-07,19.508,19.822,18.48,18.81,185971,0
2007-05-08,18.794,18.794,17.72,18.453,239471,0
2007-05-09,18.516,18.561,18.068,18.418,60073,0
2007-05-10,18.418,18.48,17.72,17.879,79740,0
2007-05-11,17.63,18.909,17.057,18.48,166817,0
2007-05-14,20.448,20.448,19.24,19.338,199418,0
2007-05-15,19.483,19.562,18.613,18.757,95519,0
2007-05-16,18.622,19.214,18.122,18.176,96073,0
2007-05-17,17.988,18.48,17.674,18.283,70296,0
2007-05-18,18.336,18.685,18.176,18.257,49238,0
2007-05-21,18.328,18.434,17.87,17.943,54606,0
2007-05-22,18.237,18.981,17.953,18.766,88797,0
2007-05-23,18.953,19.168,18.229,18.247,66824,0
2007-05-24,18.131,18.185,17.63,17.72,64220,0
2007-05-25,17.701,18.38,17.701,18.38,44496,0
2007-05-29,18.533,20.914,18.409,20.906,333603,0
2007-05-30,20.717,20.761,19.867,20.126,150807,0
2007-05-31,20.475,20.475,19.616,20.117,77742,0
2007-06-01,20.252,21.478,20.172,21.298,210684,0
2007-06-04,21.298,21.747,20.931,21.272,126601,0
2007-06-05,21.119,21.289,19.463,20.072,173410,0
2007-06-06,19.652,19.679,18.031,18.176,272038,0
2007-06-07,18.141,18.74,17.38,17.854,221320,0
2007-06-08,17.746,18.166,17.335,17.791,99535,0
2007-06-11,17.978,17.978,17.271,17.316,81781,0
2007-06-12,17.137,17.137,16.457,16.689,178298,0
2007-06-13,16.762,17.316,16.681,17.013,67871,0
2007-06-14,17.137,17.969,17.137,17.495,82409,0
2007-06-15,17.638,18.068,17.577,17.701,56014,0
2007-06-18,18.059,18.568,17.316,17.406,69290,0
2007-06-19,17.37,17.558,16.914,17.54,32476,0
2007-06-20,17.478,17.478,16.967,16.994,37457,0
2007-06-21,17.074,17.074,16.689,16.842,34026,0
2007-06-22,16.689,17.351,16.617,16.825,48310,0
2007-06-25,16.699,16.727,15.223,15.553,189880,0
2007-06-26,15.597,15.912,15.258,15.902,99583,0
2007-06-27,15.892,16.86,15.679,16.681,84136,0
2007-06-28,17.495,18.247,17.414,18.004,178577,0
2007-06-29,18.014,18.488,17.522,17.997,59033,0
2007-07-02,18.166,18.166,17.593,17.72,34368,0
2007-07-03,17.72,18.122,17.459,17.96,35905,0
2007-07-05,17.889,18.264,17.406,17.495,77880,0
2007-07-06,17.63,17.781,17.388,17.577,105951,0
2007-07-09,18.875,18.882,18.237,18.524,152094,0
2007-07-10,18.695,18.794,18.471,18.65,98643,0
2007-07-11,18.613,18.704,17.943,18.677,94682,0
2007-07-12,18.712,19.33,18.712,19.33,165866,0
2007-07-13,19.508,19.687,19.151,19.231,113442,0
2007-07-16,19.393,19.671,18.981,19.295,34599,0
2007-07-17,19.24,19.24,18.597,19.196,57413,0
2007-07-18,18.972,20.296,18.622,20.091,226716,0
2007-07-19,20.215,20.359,19.526,20.019,148190,0
2007-07-20,19.858,20.019,19.401,19.401,105846,0
2007-07-23,21.485,21.702,17.486,17.826,762314,0
2007-07-24,17.817,19.017,16.914,18.891,371931,0
2007-07-25,18.972,18.972,17.495,17.72,130695,0
2007-07-26,17.72,17.755,16.86,17.36,125622,0
2007-07-27,17.19,17.433,17.013,17.423,72619,0
2007-07-30,17.899,18.524,17.54,18.38,173926,0
2007-07-31,18.568,18.568,17.808,17.933,65857,0
2007-08-01,17.746,17.746,17.021,17.468,88086,0
2007-08-02,17.674,17.674,17.013,17.325,32345,0
2007-08-03,17.638,17.638,17.057,17.137,50947,0
2007-08-06,17.013,17.083,15.759,16.189,175030,0
2007-08-07,16.333,16.959,16.116,16.502,42748,0
2007-08-08,16.994,17.826,16.108,16.207,219057,0
2007-08-09,16.153,16.207,15.616,16.09,132675,0
2007-08-10,16.145,16.153,15.304,15.705,117199,0
2007-08-13,16.063,16.967,16.063,16.959,65259,0
2007-08-14,18.667,18.667,17.584,17.727,341837,0
2007-08-15,17.764,18.345,17.37,17.593,145312,0
2007-08-16,17.271,17.29,15.705,16.216,210513,0
2007-08-17,16.931,17.397,16.592,17.021,116717,0
2007-08-20,17.351,17.406,17.021,17.253,75176,0
2007-08-21,17.656,17.899,17.442,17.478,154309,0
2007-08-22,17.817,17.943,17.674,17.889,135759,0
2007-08-23,18.434,18.587,17.836,18.031,77734,0
2007-08-24,18.122,18.328,17.899,18.211,48947,0
2007-08-27,18.444,18.953,18.166,18.909,105131,0
2007-08-28,19.124,19.24,18.176,18.345,112053,0
2007-08-29,18.801,18.998,18.444,18.875,60371,0
2007-08-30,18.622,18.794,18.48,18.65,149828,0
2007-08-31,19.133,19.133,18.766,19.098,101658,0
2007-09-04,20.207,22.301,19.794,21.926,424135,0
2007-09-05,22.058,23.581,21.146,23.428,450771,0
2007-09-06,22.731,23.267,22.372,23.125,308258,0
2007-09-07,22.372,22.802,21.756,22.739,149686,0
2007-09-10,22.712,22.712,20.691,21.935,210964,0
2007-09-11,22.113,22.596,21.871,22.363,96978,0
2007-09-12,22.372,24.995,22.372,24.636,628147,0
2007-09-13,24.833,25.273,23.759,24.359,281924,0
2007-09-14,24.403,24.833,23.805,24.323,120896,0
2007-09-17,24.18,24.288,22.731,23.581,178396,0
2007-09-18,23.437,24.296,23.437,24.252,149750,0
2007-09-19,24.073,24.073,20.691,21.129,729339,0
2007-09-20,20.806,21.415,19.894,21.406,400631,0
2007-09-21,21.595,21.916,20.314,21.182,209705,0
2007-09-24,21.342,22.033,21.129,21.209,191618,0
2007-09-25,21.342,21.522,20.583,20.663,134896,0
2007-09-26,20.654,21.763,20.654,21.253,114214,0
2007-09-27,21.217,21.326,20.735,20.931,85003,0
2007-09-28,20.914,21.03,20.583,20.592,75798,0
2007-10-01,20.583,21.71,20.172,20.583,176580,0
2007-10-02,21.253,21.612,20.896,21.478,139427,0
2007-10-03,21.478,22.094,20.976,20.984,72433,0
2007-10-04,20.968,21.334,20.592,20.735,69371,0
2007-10-05,21.47,21.478,20.789,20.95,60656,0
2007-10-08,21.201,22.266,21.192,21.763,116049,0
2007-10-09,22.436,23.588,21.926,23.303,237141,0
2007-10-10,23.805,24.368,23.33,23.947,199601,0
2007-10-11,23.947,24.135,21.657,22.811,195116,0
2007-10-12,22.98,23.491,22.596,23.249,40785,0
2007-10-15,23.714,23.714,22.479,22.936,71269,0
2007-10-16,23.465,23.608,22.212,22.972,104843,0
2007-10-17,23.465,23.938,21.881,22.64,94108,0
2007-10-18,22.479,22.64,21.495,22.489,61360,0
2007-10-19,22.489,22.489,21.485,21.612,86851,0
2007-10-22,21.478,21.478,16.377,16.394,1437413,0
2007-10-23,16.556,16.914,15.446,16.1,621702,0
2007-10-24,15.857,17.844,15.84,17.307,525556,0
2007-10-25,17.397,17.801,16.278,16.394,249705,0
2007-10-26,16.333,17.218,16.333,17.092,196365,0
2007-10-29,15.929,16.063,14.998,15.653,777604,0
2007-10-30,15.58,15.75,14.73,14.774,308767,0
2007-10-31,14.765,14.99,14.13,14.293,284205,0
2007-11-01,14.265,14.274,13.745,13.88,119548,0
2007-11-02,13.916,14.139,13.2,13.557,208403,0
2007-11-05,13.074,13.389,12.806,13.172,146796,0
2007-11-06,13.279,13.835,13.244,13.674,144458,0
2007-11-07,13.343,13.638,12.886,12.913,147053,0
2007-11-08,12.886,12.886,11.733,12.18,259614,0
2007-11-09,11.982,12.073,11.563,11.616,151892,0
2007-11-12,11.554,11.804,10.694,10.82,204191,0
2007-11-13,10.872,13.056,10.792,12.869,301355,0
2007-11-14,12.932,13.62,12.385,12.466,182504,0
2007-11-15,12.492,13.048,11.777,12.063,119060,0
2007-11-16,12.098,12.421,11.742,12.421,81668,0
2007-11-19,12.421,12.439,11.634,11.705,85571,0
2007-11-20,11.777,12.823,11.535,11.956,165043,0
2007-11-21,11.812,12.43,11.767,11.849,61224,0
2007-11-23,11.92,12.923,11.92,12.591,61229,0
2007-11-26,12.574,12.967,11.865,11.875,81672,0
2007-11-27,11.894,12.448,11.894,12.027,53953,0
2007-11-28,12.162,13.423,12.162,12.976,123357,0
2007-11-29,12.985,13.423,12.896,12.976,76129,0
2007-11-30,13.289,13.379,12.68,12.797,66691,0
2007-12-03,12.958,13.36,12.538,12.609,69692,0
2007-12-04,12.502,12.797,12.09,12.126,62933,0
2007-12-05,12.252,12.591,12.252,12.413,77133,0
2007-12-06,12.609,12.788,12.027,12.243,81553,0
2007-12-07,12.296,12.555,12.108,12.153,73825,0
2007-12-10,12.716,14.006,12.538,13.36,272053,0
2007-12-11,13.423,14.095,13.2,13.298,129163,0
2007-12-12,13.62,13.799,13.244,13.36,71352,0
2007-12-13,13.324,13.379,12.555,13.156,94859,0
2007-12-14,13.021,13.101,12.143,12.645,263848,0
2007-12-17,12.645,12.645,12.082,12.118,84216,0
2007-12-18,12.162,12.529,11.865,12.511,76913,0
2007-12-19,12.583,12.86,12.359,12.395,45515,0
2007-12-20,12.529,12.699,11.929,12.134,83816,0
2007-12-21,12.314,13.423,12.243,13.191,101269,0
2007-12-24,13.262,13.612,13.11,13.512,56312,0
2007-12-26,13.487,13.487,13.021,13.227,70572,0
2007-12-27,13.227,13.227,12.762,12.86,32879,0
2007-12-28,13.021,13.11,12.376,12.672,57742,0
2007-12-31,12.707,12.913,12.403,12.502,104005,0
2008-01-02,12.958,13.074,12.457,12.816,73765,0
2008-01-03,12.806,12.932,12.546,12.69,53307,0
2008-01-04,12.538,12.743,11.858,11.929,112047,0
2008-01-07,11.938,11.938,10.766,11.195,176341,0
2008-01-08,11.195,11.525,10.827,10.9,67239,0
2008-01-09,10.917,10.971,10.175,10.837,152876,0
2008-01-10,10.48,10.551,10.148,10.363,101416,0
2008-01-11,10.291,10.684,10.291,10.639,70832,0
2008-01-14,10.811,11.697,10.703,11.321,123781,0
2008-01-15,11.257,11.257,10.406,10.587,120218,0
2008-01-16,10.282,10.98,9.95,10.712,81058,0
2008-01-17,10.668,10.936,9.934,9.987,83283,0
2008-01-18,10.041,10.336,9.2899,9.4781,105174,0
2008-01-22,8.7702,9.2452,8.3046,8.9222,117176,0
2008-01-23,8.6809,9.3518,8.3672,9.3155,115669,0
2008-01-24,9.2167,10.301,9.2167,10.022,113506,0
2008-01-25,10.273,10.649,10.273,10.614,139134,0
2008-01-28,11.642,13.056,11.455,12.457,466856,0
2008-01-29,12.475,13.128,12.413,12.699,224032,0
2008-01-30,12.618,12.779,12.331,12.403,109636,0
2008-01-31,12.351,13.495,12.206,13.164,120410,0
2008-02-01,13.244,13.629,13.03,13.101,84331,0
2008-02-04,14.095,14.99,14.076,14.946,228121,0
2008-02-05,14.72,14.917,13.603,13.603,164451,0
2008-02-06,13.774,14.23,13.03,13.333,95563,0
2008-02-07,12.716,13.977,12.716,13.477,77464,0
2008-02-08,13.459,13.907,13.317,13.71,46672,0
2008-02-11,13.889,14.818,13.889,14.238,98801,0
2008-02-12,14.48,14.765,13.977,14.104,69316,0
2008-02-13,14.246,14.542,13.997,14.068,56652,0
2008-02-14,14.194,14.274,13.88,14.022,30974,0
2008-02-15,14.032,14.085,13.468,13.7,39427,0
2008-02-19,13.871,14.309,13.871,14.022,43169,0
2008-02-20,13.853,14.194,13.754,13.817,28598,0
2008-02-21,13.916,14.595,13.781,13.871,55805,0
2008-02-22,13.781,14.166,13.423,13.737,37956,0
2008-02-25,13.889,14.283,13.209,13.889,108114,0
2008-02-26,13.719,14.085,13.557,13.969,39162,0
2008-02-27,13.88,14.318,13.88,14.201,24719,0
2008-02-28,14.05,14.149,13.603,14.076,37700,0
2008-02-29,13.889,14.318,13.557,13.774,63175,0
2008-03-03,13.737,13.737,12.618,12.788,75855,0
2008-03-04,12.663,12.663,11.812,12.439,107986,0
2008-03-05,12.413,12.86,12.082,12.385,50037,0
2008-03-06,12.036,12.243,11.992,12.082,37923,0
2008-03-07,11.911,12.019,11.419,11.465,88589,0
2008-03-10,11.409,11.455,10.247,10.614,126012,0
2008-03-11,10.722,11.401,10.722,11.222,76076,0
2008-03-12,11.356,11.723,11.232,11.356,24415,0
2008-03-13,11.149,11.178,10.48,11.124,111158,0
2008-03-14,11.186,11.758,10.489,10.784,51061,0
2008-03-17,10.524,10.524,10.121,10.371,64982,0
2008-03-18,10.659,11.178,10.426,11.169,51456,0
2008-03-19,11.069,11.286,10.865,10.865,41472,0
2008-03-20,11.024,11.069,10.639,10.961,46796,0
2008-03-24,11.169,12.351,11.142,12.082,58115,0
2008-03-25,12.188,12.331,12.188,12.259,31159,0
2008-03-26,12.18,12.18,11.767,11.865,20349,0
2008-03-27,11.982,12.215,11.831,12.206,20858,0
2008-03-28,12.18,12.269,11.901,11.929,25147,0
2008-03-31,12.054,12.439,12.054,12.439,28458,0
2008-04-01,12.663,12.949,12.663,12.949,34967,0
2008-04-02,13.093,13.11,12.045,12.286,71082,0
2008-04-03,12.036,12.833,12.036,12.77,32146,0
2008-04-04,12.538,12.699,12.188,12.519,45444,0
2008-04-07,12.529,12.529,12.395,12.529,47649,0
2008-04-08,12.403,12.403,12.098,12.331,31346,0
2008-04-09,12.206,12.224,11.875,11.911,20652,0
2008-04-10,11.796,12.224,11.293,12.17,22721,0
2008-04-11,12.17,12.233,11.723,11.749,17531,0
2008-04-14,11.678,11.758,11.097,11.365,40783,0
2008-04-15,11.286,11.321,10.837,10.917,48120,0
2008-04-16,11.321,11.589,11.097,11.24,52863,0
2008-04-17,11.008,11.758,10.971,11.509,38021,0
2008-04-18,11.858,11.901,11.598,11.634,33638,0
2008-04-21,11.589,11.749,11.473,11.625,31789,0
2008-04-22,11.554,11.616,11.204,11.347,31025,0
2008-04-23,11.365,11.365,10.917,11.097,48174,0
2008-04-24,11.24,11.634,11.097,11.509,50926,0
2008-04-25,11.634,12.027,11.286,12.019,93845,0
2008-04-28,9.96,10.291,8.5104,9.0294,1203400,0
2008-04-29,8.9936,9.191,8.3493,8.5015,579540,0
2008-04-30,8.4747,8.4747,8.054,8.1525,341018,0
2008-05-01,8.0988,8.4567,8.054,8.0719,217410,0
2008-05-02,8.054,8.2868,7.8751,7.8751,164847,0
2008-05-05,7.8751,8.1973,7.8304,7.9377,173272,0
2008-05-06,7.8213,8.0272,7.8213,7.9287,130749,0
2008-05-07,7.8751,7.8751,7.4723,7.5171,242223,0
2008-05-08,7.5082,7.5529,7.186,7.3471,204048,0
2008-05-09,7.4455,7.9914,7.2488,7.9287,139280,0
2008-05-12,8.0988,8.1793,7.7587,8.0272,152666,0
2008-05-13,8.054,8.1346,7.9198,8.1346,84161,0
2008-05-14,8.1436,8.1793,7.8661,7.8751,59087,0
2008-05-15,7.893,7.911,7.4277,7.6871,178230,0
2008-05-16,7.6961,7.911,7.6692,7.8392,44152,0
2008-05-19,7.7498,7.9377,7.6066,7.6781,80687,0
2008-05-20,7.6603,7.7855,7.4455,7.6335,49014,0
2008-05-21,7.6066,7.8751,7.5439,7.5887,68432,0
2008-05-22,7.6157,7.8751,7.5529,7.6692,44818,0
2008-05-23,7.6157,7.6961,7.5171,7.6513,53154,0
2008-05-27,7.6335,7.8213,7.6066,7.6781,84819,0
2008-05-28,7.6513,7.6781,7.5261,7.6424,53644,0
2008-05-29,7.6066,7.7318,7.5439,7.7318,50443,0
2008-05-30,7.7318,8.0361,7.6961,7.9287,87849,0
2008-06-02,7.8751,7.902,7.5797,7.6961,79141,0
2008-06-03,7.7318,7.7677,7.6066,7.6245,26338,0
2008-06-04,7.8392,7.8751,7.4992,7.6335,88110,0
2008-06-05,7.5975,7.8304,7.5975,7.723,90441,0
2008-06-06,7.6692,7.6692,7.5171,7.5439,48925,0
2008-06-09,7.6603,7.7139,7.1682,7.186,88680,0
2008-06-10,7.186,7.2488,6.9086,7.1949,72732,0
2008-06-11,7.2488,7.2488,6.9354,6.9354,56723,0
2008-06-12,6.9802,7.1591,6.9354,6.9354,49182,0
2008-06-13,7.1502,7.1591,6.9354,7.1144,23472,0
2008-06-16,7.1591,7.2398,6.9713,7.2398,56206,0
2008-06-17,7.2576,7.3381,7.0428,7.0876,110211,0
2008-06-18,7.0517,7.0965,6.9354,6.9623,24542,0
2008-06-19,6.9802,6.9981,6.7565,6.8996,34937,0
2008-06-20,6.9354,6.9354,6.5954,6.7386,50811,0
2008-06-23,6.8461,6.8461,6.488,6.6312,64113,0
2008-06-24,6.5595,6.5776,6.318,6.4433,111790,0
2008-06-25,6.4342,6.4702,6.3895,6.4164,55622,0
2008-06-26,6.3359,6.3537,6.0494,6.1032,105221,0
2008-06-27,6.1032,6.2911,5.9689,6.0047,78582,0
2008-06-30,5.9689,6.1748,5.8615,5.9511,47644,0
2008-07-01,5.9511,6.0405,5.8169,6.0226,66502,0
2008-07-02,6.1032,6.1032,5.8169,5.8526,23100,0
2008-07-03,5.8437,5.8794,5.5842,5.7006,50071,0
2008-07-07,5.5931,5.8526,5.4768,5.6378,113477,0
2008-07-08,5.62,5.9778,5.5484,5.9332,56819,0
2008-07-09,5.9869,6.0405,5.763,5.772,28216,0
2008-07-10,5.8526,5.8526,5.6468,5.8258,35860,0
2008-07-11,5.8615,5.9063,5.6289,5.6737,45866,0
2008-07-14,5.781,5.8346,5.6916,5.79,32786,0
2008-07-15,5.7452,5.763,5.5931,5.7452,40867,0
2008-07-16,5.8258,5.9332,5.7273,5.8704,43328,0
2008-07-17,5.9152,5.942,5.79,5.8884,47715,0
2008-07-18,5.9243,6.3717,5.8973,6.3537,77251,0
2008-07-21,6.4252,6.819,6.4074,6.819,75504,0
2008-07-22,6.6222,6.8817,6.2553,6.8729,38651,0
2008-07-23,6.8907,7.1502,6.8907,7.0876,34726,0
2008-07-24,7.1682,7.3828,6.8101,6.8817,87364,0
2008-07-25,6.8817,7.3381,6.8817,7.0249,76743,0
2008-07-28,5.8079,5.8346,4.9667,5.1993,655954,0
2008-07-29,5.1904,5.1904,4.9667,5.0383,107285,0
2008-07-30,5.0383,5.0383,4.734,4.904,114830,0
2008-07-31,4.9667,5.0741,4.922,5.0203,84867,0
2008-08-01,5.0741,5.1008,4.9398,5.0741,45014,0
2008-08-04,5.0383,5.0562,4.922,4.9488,55859,0
2008-08-05,4.9845,5.1815,4.922,5.1277,141453,0
2008-08-06,5.0562,5.2351,5.0562,5.2082,104206,0
2008-08-07,5.1904,5.4142,5.1724,5.3425,45701,0
2008-08-08,5.3247,5.3962,5.271,5.3694,39765,0
2008-08-11,5.4142,5.79,5.3962,5.7184,68973,0
2008-08-12,5.7363,5.763,5.6378,5.7094,30165,0
2008-08-13,5.6737,5.7452,5.432,5.5215,25542,0
2008-08-14,5.5395,5.799,5.4589,5.781,25945,0
2008-08-15,6.0943,6.1032,5.8258,5.8704,62122,0
2008-08-18,5.9869,6.1838,5.611,5.7006,37628,0
2008-08-19,5.6378,5.6825,5.3962,5.4231,88025,0
2008-08-20,5.4499,5.5573,5.441,5.5126,11080,0
2008-08-21,5.4499,5.9152,5.4499,5.6737,14986,0
2008-08-22,5.8526,5.8526,5.6737,5.799,11121,0
2008-08-25,5.8169,5.8794,5.7184,5.7363,11621,0
2008-08-26,5.8169,5.8169,5.6468,5.7273,8816,0
2008-08-27,5.7273,5.8169,5.5931,5.8079,16688,0
2008-08-28,5.799,5.8169,5.7273,5.7363,13391,0
2008-08-29,5.772,5.8346,5.7273,5.8079,5708,0
2008-09-02,5.96,6.0316,5.8169,5.8169,34875,0
2008-09-03,5.8169,5.9063,5.7273,5.8346,32379,0
2008-09-04,5.8169,5.9063,5.7006,5.763,17000,0
2008-09-05,5.7273,5.799,5.7094,5.799,20160,0
2008-09-08,5.8437,5.8973,5.799,5.799,23458,0
2008-09-09,5.799,5.799,5.6468,5.6916,63633,0
2008-09-10,5.7273,5.7273,5.5931,5.6468,38219,0
2008-09-11,5.5305,5.6378,5.3783,5.5573,33979,0
2008-09-12,5.602,5.6378,5.5484,5.611,15662,0
2008-09-15,5.5751,5.5751,5.1636,5.2351,39122,0
2008-09-16,5.1008,5.3247,5.1008,5.3157,46263,0
2008-09-17,5.1904,5.253,4.8324,4.8771,68110,0
2008-09-18,4.8862,5.1904,4.3133,4.9667,164023,0
2008-09-19,5.1815,5.1815,4.5193,5.083,40568,0
2008-09-22,5.0741,5.1008,4.8324,5.0295,25688,0
2008-09-23,5.0472,5.0651,4.6982,4.9309,45912,0
2008-09-24,5.0203,5.0295,4.7966,5.0114,13674,0
2008-09-25,5.0472,5.1008,4.8414,5.0383,37747,0
2008-09-26,4.9577,4.9845,4.6714,4.8055,30083,0
2008-09-29,4.8771,4.8771,0.24163,4.4655,73109,0
2008-09-30,4.3939,4.5281,4.1254,4.385,57882,0
2008-10-01,4.2598,4.385,4.0807,4.2776,23431,0
2008-10-02,4.3491,4.4387,4.2148,4.2687,35863,0
2008-10-03,4.2507,4.3761,4.2507,4.3045,26653,0
2008-10-06,4.0719,4.2598,3.4185,3.7317,239375,0
2008-10-07,3.7407,3.9107,3.6243,3.6511,92571,0
2008-10-08,3.5796,3.6154,3.3738,3.5169,67085,0
2008-10-09,3.6065,3.6691,2.5684,2.8547,163206,0
2008-10-10,2.6936,2.9711,2.6847,2.8815,126760,0
2008-10-13,3.1232,3.5169,3.0605,3.4006,65394,0
2008-10-14,3.6511,3.6511,3.1768,3.508,69205,0
2008-10-15,3.5526,3.6511,3.2931,3.4185,56170,0
2008-10-16,3.4275,3.4275,3.1501,3.3916,20001,0
2008-10-17,3.2037,3.66,3.2037,3.6154,16186,0
2008-10-20,3.7944,3.7944,3.5976,3.6511,35540,0
2008-10-21,3.8571,3.9375,3.5796,3.6154,55151,0
2008-10-22,3.5796,3.6333,3.3738,3.4632,11139,0
2008-10-23,3.4811,3.508,3.2574,3.4544,44935,0
2008-10-24,3.1322,3.4901,3.1322,3.3826,29959,0
2008-10-27,3.9196,3.9913,3.6691,3.8391,89017,0
2008-10-28,4.036,4.555,3.9644,4.555,123740,0
2008-10-29,4.4207,4.7609,4.2507,4.734,80449,0
2008-10-30,4.7698,4.8682,4.5193,4.8146,43804,0
2008-10-31,4.8146,5.0114,4.7877,4.9667,28939,0
2008-11-03,5.0741,5.0741,4.8503,5.0651,43758,0
2008-11-04,5.1457,5.1546,5.0383,5.1546,28468,0
2008-11-05,5.0651,5.1546,4.4834,5.1277,103692,0
2008-11-06,5.0741,5.0741,4.6176,4.7609,9814,0
2008-11-07,4.8593,4.8593,4.4834,4.4834,26649,0
2008-11-10,4.6446,4.8055,4.5371,4.734,63621,0
2008-11-11,4.8324,4.8414,4.6355,4.7698,8149,0
2008-11-12,4.8324,4.8593,4.6086,4.6803,50602,0
2008-11-13,4.6267,4.7877,4.3223,4.7249,40427,0
2008-11-14,4.7249,4.8503,4.7249,4.7249,11400,0
2008-11-17,4.7429,4.8503,4.5371,4.8234,6134,0
2008-11-18,4.8324,4.8324,4.6176,4.7249,25602,0
2008-11-19,4.6535,4.716,4.3491,4.6535,86605,0
2008-11-20,4.5461,4.6086,4.2687,4.2687,39469,0
2008-11-21,4.2955,4.4834,4.2507,4.4834,102827,0
2008-11-24,4.5729,4.8771,4.3939,4.8771,26210,0
2008-11-25,4.8682,4.8682,4.6535,4.8503,14651,0
2008-11-26,4.8414,4.8503,4.3672,4.7249,13128,0
2008-11-28,4.5281,4.8324,4.5281,4.6267,3515,0
2008-12-01,4.5281,4.6982,4.5013,4.6086,6649,0
2008-12-02,4.1791,4.5998,4.1791,4.564,17365,0
2008-12-03,4.5193,4.5998,4.4207,4.5998,9442,0
2008-12-04,4.4119,4.6624,4.3672,4.4387,40351,0
2008-12-05,4.3401,4.5193,4.3401,4.4834,7189,0
2008-12-08,4.5371,4.7429,4.5371,4.6624,41130,0
2008-12-09,4.8234,4.9488,4.8146,4.8503,15734,0
2008-12-10,5.0203,5.0651,4.716,5.0651,18276,0
2008-12-11,5.0024,5.0114,4.7429,4.8951,4594,0
2008-12-12,4.7072,4.7966,4.555,4.7877,8471,0
2008-12-15,4.752,4.752,4.4744,4.555,49984,0
2008-12-16,4.564,4.6624,4.564,4.6176,4470,0
2008-12-17,4.4655,4.6446,4.2148,4.4566,12703,0
2008-12-18,4.4744,4.5998,4.2507,4.5998,29624,0
2008-12-19,4.5371,4.5998,4.2776,4.3045,15389,0
2008-12-22,4.3133,4.3133,4.027,4.0719,28613,0
2008-12-23,4.036,4.2059,4.036,4.0538,8950,0
2008-12-24,4.027,4.0627,3.9196,3.9196,18896,0
2008-12-26,3.9196,4.0181,3.9107,3.9107,15977,0
2008-12-29,3.9375,3.9375,3.7765,3.8301,26564,0
2008-12-30,3.7765,3.9553,3.6779,3.7497,33675,0
2008-12-31,3.6423,4.027,3.6423,3.7585,39572,0
2009-01-02,3.8033,4.0719,3.6779,4.027,16591,0
2009-01-05,4.0719,4.3313,4.027,4.1433,20152,0
2009-01-06,4.3223,4.8146,4.2239,4.716,55325,0
2009-01-07,4.7609,4.8414,4.5371,4.6982,40959,0
2009-01-08,4.6086,4.7788,4.6086,4.6892,5143,0
2009-01-09,4.716,4.7966,4.6176,4.6982,15296,0
2009-01-12,4.7788,4.8324,4.6176,4.7072,9174,0
2009-01-13,4.7072,4.7072,4.564,4.7072,30953,0
2009-01-14,4.6176,4.6176,4.4924,4.564,13051,0
2009-01-15,4.6803,4.6803,3.9644,4.4029,47000,0
2009-01-16,4.4029,4.5013,4.4029,4.4387,9269,0
2009-01-20,4.4924,4.6355,4.4029,4.4387,16143,0
2009-01-21,4.4207,4.6803,4.4207,4.5908,12552,0
2009-01-22,4.6892,5.0024,4.6803,5.0024,70976,0
2009-01-23,4.7788,4.9667,4.4924,4.904,73659,0
2009-01-26,5.0651,5.5751,5.0295,5.4052,123873,0
2009-01-27,5.4142,5.5931,5.3783,5.5573,23578,0
2009-01-28,5.5931,5.8169,5.5751,5.7184,57860,0
2009-01-29,5.7452,5.7452,5.5126,5.5931,5755,0
2009-01-30,5.6289,5.6825,5.3694,5.5751,19444,0
2009-02-02,5.441,5.7363,5.3694,5.7273,15240,0
2009-02-03,5.7184,5.7541,5.5395,5.5663,37857,0
2009-02-04,5.6647,5.763,5.5842,5.6468,14073,0
2009-02-05,5.6468,5.6468,5.4142,5.4857,17041,0
2009-02-06,5.4142,5.4589,5.3783,5.441,25729,0
2009-02-09,5.3604,5.4945,5.3247,5.4589,19041,0
2009-02-10,5.5036,5.5036,5.441,5.4677,18439,0
2009-02-11,5.441,5.5484,5.441,5.4945,23649,0
2009-02-12,5.4589,5.5305,5.441,5.5215,5254,0
2009-02-13,5.3783,5.6825,5.3783,5.62,18884,0
2009-02-17,5.3694,5.3694,4.9667,5.1008,73822,0
2009-02-18,5.1098,5.2082,5.0114,5.1368,37831,0
2009-02-19,5.2889,5.3336,5.1904,5.2262,11985,0
2009-02-20,5.0295,5.083,4.7609,4.922,20336,0
2009-02-23,4.8414,4.9488,4.8414,4.8682,41916,0
2009-02-24,4.8324,4.9309,4.8146,4.8503,22241,0
2009-02-25,4.8951,4.922,4.734,4.8503,10808,0
2009-02-26,4.8414,5.0919,4.8324,4.8771,23235,0
2009-02-27,4.904,4.9667,4.8771,4.9577,26651,0
2009-03-02,4.7877,4.922,4.7429,4.752,39418,0
2009-03-03,4.6982,4.7609,4.6892,4.7249,37201,0
2009-03-04,4.7249,4.8503,4.7249,4.8324,15627,0
2009-03-05,4.7429,4.7877,4.6624,4.716,3397,0
2009-03-06,4.6714,4.734,4.4566,4.6803,18651,0
2009-03-09,4.555,4.7072,4.3939,4.5193,28607,0
2009-03-10,4.5461,4.8682,4.5461,4.7788,13868,0
2009-03-11,4.7429,5.1098,4.7429,5.1098,24510,0
2009-03-12,5.2351,5.611,5.1277,5.5842,26418,0
2009-03-13,5.6378,5.7094,5.0919,5.62,17164,0
2009-03-16,5.6378,5.9332,5.5484,5.8258,19762,0
2009-03-17,5.8437,6.1032,5.781,6.0764,9517,0
2009-03-18,6.0764,6.0853,5.781,5.9511,20631,0
2009-03-19,6.0226,6.1748,5.9511,6.0853,30531,0
2009-03-20,6.0674,6.0674,5.8437,5.9511,2198,0
2009-03-23,6.0405,6.1657,5.96,6.1211,14639,0
2009-03-24,6.1299,6.1657,5.942,5.942,18923,0
2009-03-25,5.9511,6.0405,5.6737,5.9778,35345,0
2009-03-26,6.0405,6.0405,5.79,5.9511,17265,0
2009-03-27,5.9332,5.9511,5.9332,5.9332,1788,0
2009-03-30,5.9958,6.0226,5.7452,5.8169,8494,0
2009-03-31,5.8884,5.9332,5.8169,5.9332,10443,0
2009-04-01,5.9511,6.0674,5.9152,6.0405,15185,0
2009-04-02,6.1748,6.5238,6.0943,6.4074,50633,0
2009-04-03,6.2641,6.64,6.2641,6.6312,16320,0
2009-04-06,6.7117,6.7386,6.5326,6.6043,11996,0
2009-04-07,6.4969,6.7386,6.1567,6.6133,11448,0
2009-04-08,6.7206,6.8639,6.7206,6.828,29269,0
2009-04-09,6.8729,7.1591,6.8729,7.0696,34083,0
2009-04-13,7.1324,7.1502,6.5148,7.1144,20801,0
2009-04-14,7.1591,7.1591,6.9534,7.0517,14964,0
2009-04-15,7.0249,7.0517,6.9086,7.007,2909,0
2009-04-16,7.0608,7.0786,6.9534,7.0428,13722,0
2009-04-17,6.8907,7.0965,6.828,6.9086,14881,0
2009-04-20,6.7565,6.7565,6.4969,6.6043,15377,0
2009-04-21,6.4969,6.6581,6.488,6.6043,10471,0
2009-04-22,6.6581,6.7028,6.3895,6.6222,5827,0
2009-04-23,6.64,6.7296,6.6312,6.7296,7152,0
2009-04-24,6.6759,6.9354,6.6759,6.8729,64395,0
2009-04-27,5.8346,6.0494,5.432,5.8346,120744,0
2009-04-28,5.8079,5.8704,5.6647,5.8526,36481,0
2009-04-29,5.8526,6.0584,5.772,5.8615,40430,0
2009-04-30,6.139,6.1927,6.0405,6.1211,25812,0
2009-05-01,6.0853,6.0853,5.8258,6.0226,21513,0
2009-05-04,6.0674,6.0674,5.8079,5.9958,28525,0
2009-05-05,5.9958,6.0047,5.611,5.9511,40310,0
2009-05-06,6.0047,6.1657,5.9063,6.1657,41128,0
2009-05-07,6.1748,6.1748,6.0674,6.1299,29626,0
2009-05-08,6.2285,6.4342,5.8615,6.3717,33386,0
2009-05-11,6.3806,6.4164,6.1838,6.3359,6125,0
2009-05-12,6.3,6.3895,5.9511,6.2195,4918,0
2009-05-13,5.9958,6.0316,5.8794,5.9243,8591,0
2009-05-14,6.0226,6.0405,5.9243,6.0047,5486,0
2009-05-15,5.8704,6.0047,5.8704,5.8884,3184,0
2009-05-18,6.0943,6.2195,5.8704,6.1032,22361,0
2009-05-19,6.1927,6.2106,6.1121,6.2017,5100,0
2009-05-20,6.2106,6.2106,6.1299,6.1299,8219,0
2009-05-21,5.9869,6.1299,5.942,5.9958,4132,0
2009-05-22,6.0047,6.1299,5.9332,6.0584,7518,0
2009-05-26,5.9332,6.0764,5.8615,5.9778,7381,0
2009-05-27,6.0764,6.0764,5.9243,6.0226,3492,0
2009-05-28,5.9689,6.0137,5.9243,5.9778,8046,0
2009-05-29,5.9243,6.0764,5.8973,6.0674,11287,0
2009-06-01,6.2285,6.64,6.1838,6.5776,105552,0
2009-06-02,6.6581,6.6581,6.5686,6.5686,16774,0
2009-06-03,6.5416,6.5416,6.1479,6.318,36400,0
2009-06-04,6.2641,6.488,6.1748,6.4342,6382,0
2009-06-05,6.4433,6.5416,6.2822,6.3537,3241,0
2009-06-08,6.3627,6.5238,6.3091,6.5238,11397,0
2009-06-09,6.4969,6.6043,6.3091,6.6043,18544,0
2009-06-10,6.64,6.7296,6.3091,6.4702,29034,0
2009-06-11,6.5238,6.5595,6.318,6.5238,5048,0
2009-06-12,6.6222,6.6222,6.4433,6.4433,10319,0
2009-06-15,6.6312,6.6312,6.0584,6.318,35896,0
2009-06-16,6.2285,6.2285,5.5573,5.8526,53789,0
2009-06-17,5.9778,5.9778,5.7363,5.8794,6483,0
2009-06-18,5.9243,5.9243,5.772,5.8346,3129,0
2009-06-19,6.0047,6.1299,5.8526,5.9958,10422,0
2009-06-22,5.9243,6.0137,5.7541,5.8973,4141,0
2009-06-23,5.8615,5.9511,5.8169,5.8884,4767,0
2009-06-24,6.0226,6.318,5.6647,6.318,10478,0
2009-06-25,5.9958,6.2195,5.9958,6.1032,4023,0
2009-06-26,6.0853,6.1032,6.0226,6.0316,7196,0
2009-06-29,6.2641,6.4074,6.1299,6.3447,27945,0
2009-06-30,6.5059,6.5148,6.3447,6.4969,19875,0
2009-07-01,6.4252,6.7833,6.3359,6.4342,17942,0
2009-07-02,6.3447,6.3447,6.0137,6.1211,2467,0
2009-07-06,6.0137,6.0764,5.9511,5.9869,12070,0
2009-07-07,5.9778,5.9958,5.7273,5.7273,10048,0
2009-07-08,5.8884,5.8884,5.5663,5.6647,7777,0
2009-07-09,5.7006,5.799,5.5751,5.799,2302,0
2009-07-10,5.79,5.8615,5.7452,5.79,1571,0
2009-07-13,5.763,5.96,5.7273,5.96,7881,0
2009-07-14,6.0226,6.1299,5.8346,6.0494,9459,0
2009-07-15,6.1838,6.2641,6.0047,6.2195,5663,0
2009-07-16,6.0047,6.1838,6.0047,6.1299,3241,0
2009-07-17,6.0137,6.2195,5.9958,6.0137,5390,0
2009-07-20,5.9689,6.3091,5.9689,6.2195,15523,0
2009-07-21,6.3091,6.5326,6.2641,6.5326,40481,0
2009-07-22,6.4074,6.5326,6.2732,6.4612,20793,0
2009-07-23,6.3985,6.8729,6.3985,6.7833,43427,0
2009-07-24,6.828,6.8817,6.7117,6.7922,13367,0
2009-07-27,6.8461,7.2488,6.7117,6.9175,56589,0
2009-07-28,7.1144,7.1144,6.7117,7.0696,14650,0
2009-07-29,6.9891,7.0517,6.8012,7.0517,10354,0
2009-07-30,7.034,7.1591,6.819,7.0428,21750,0
2009-07-31,7.034,7.0965,6.7655,7.0249,1754,0
2009-08-03,6.8907,7.2039,6.8907,7.2039,19184,0
2009-08-04,7.2039,7.2039,6.9891,7.177,42015,0
2009-08-05,7.186,7.3381,7.1414,7.3381,12169,0
2009-08-06,7.365,7.9645,7.365,7.902,72457,0
2009-08-07,7.7945,7.884,7.705,7.705,19397,0
2009-08-10,8.0004,8.0004,7.6961,7.7855,20632,0
2009-08-11,7.7855,7.8571,7.3918,7.3918,14015,0
2009-08-12,7.3828,7.8304,7.3828,7.6245,21849,0
2009-08-13,7.705,7.8036,7.365,7.7498,13139,0
2009-08-14,7.5261,7.7766,7.5261,7.5975,5063,0
2009-08-17,7.2756,7.4902,6.8461,7.2756,31108,0
2009-08-18,7.2128,7.3561,7.007,7.3292,2708,0
2009-08-19,7.1591,7.3739,6.7386,7.3203,14873,0
2009-08-20,7.1682,7.3381,7.0249,7.1144,17437,0
2009-08-21,7.177,7.2934,7.1502,7.2756,16736,0
2009-08-24,7.034,7.3023,7.034,7.1591,15519,0
2009-08-25,7.0249,7.2308,7.0249,7.0608,11365,0
2009-08-26,7.1682,7.2218,7.0159,7.1055,24010,0
2009-08-27,7.0249,7.2039,7.007,7.0876,9442,0
2009-08-28,7.1144,7.186,6.9086,7.0428,34172,0
2009-08-31,6.7296,7.3471,6.7206,7.3471,11779,0
2009-09-01,6.819,7.1949,6.819,7.0876,8821,0
2009-09-02,7.1233,7.2488,6.8907,7.2398,18382,0
2009-09-03,7.1949,7.3739,7.1591,7.3561,17655,0
2009-09-04,7.2128,7.4634,7.1949,7.3561,9396,0
2009-09-08,7.4455,7.6066,7.3561,7.4902,29342,0
2009-09-09,7.4097,7.5975,7.3561,7.5618,19433,0
2009-09-10,7.4366,8.2331,7.4366,8.0451,87284,0
2009-09-11,8.054,8.1614,7.5797,7.7139,24370,0
2009-09-14,7.4813,7.884,7.2756,7.8124,23738,0
2009-09-15,7.723,8.1346,7.723,8.0899,15938,0
2009-09-16,8.1704,8.2509,8.1166,8.2151,10491,0
2009-09-17,8.1436,8.2419,7.9287,8.0988,13498,0
2009-09-18,8.1883,8.224,8.054,8.1883,16567,0
2009-09-21,8.0004,8.1525,7.9824,8.1436,8396,0
2009-09-22,8.054,8.1614,8.0451,8.1614,77253,0
2009-09-23,8.1704,8.2779,8.1436,8.2062,58769,0
2009-09-24,8.1525,8.2331,7.9377,8.1704,8561,0
2009-09-25,8.063,8.2509,7.6157,8.224,23983,0
2009-09-28,8.2331,8.4835,8.224,8.4567,18420,0
2009-09-29,8.4747,8.4747,8.3583,8.4567,17651,0
2009-09-30,8.4747,8.5462,8.1614,8.3852,8205,0
2009-10-01,8.2509,8.412,8.1614,8.3583,3352,0
2009-10-02,8.1257,8.5104,8.0272,8.3942,6846,0
2009-10-05,8.3493,8.5373,8.1077,8.5194,5464,0
2009-10-06,8.5015,8.5194,8.1793,8.4567,24489,0
2009-10-07,8.2957,8.4747,7.6245,8.3942,14731,0
2009-10-08,8.4388,8.4388,8.2419,8.3136,8080,0
2009-10-09,8.063,8.3942,8.054,8.2509,18615,0
2009-10-12,8.1883,8.4567,8.1883,8.3314,18479,0
2009-10-13,8.4299,8.6627,8.2957,8.5909,9744,0
2009-10-14,8.6716,8.8058,8.412,8.7967,29520,0
2009-10-15,8.6981,8.8146,8.5373,8.8146,10456,0
2009-10-16,8.86,8.86,8.5015,8.7967,18212,0
2009-10-19,8.9306,9.1283,8.86,9.0294,17595,0
2009-10-20,9.1188,9.1188,8.8768,9.0571,22080,0
2009-10-21,8.9398,9.1093,8.7702,8.7876,20394,0
2009-10-22,8.6357,9.0646,8.6178,8.9222,10628,0
2009-10-23,8.9491,9.1017,8.6267,8.9398,8236,0
2009-10-26,8.5373,8.86,7.2488,7.7855,132324,0
2009-10-27,8.0184,8.4299,7.4813,7.705,52918,0
2009-10-28,7.5975,7.6335,7.2576,7.3828,25410,0
2009-10-29,7.4008,7.5618,7.2039,7.4277,8635,0
2009-10-30,7.3828,7.5439,7.3381,7.4992,13902,0
2009-11-02,7.3471,7.3561,7.0517,7.3112,29078,0
2009-11-03,7.2039,7.2665,6.9713,7.0428,29059,0
2009-11-04,7.0696,7.2128,6.9981,7.1502,13378,0
2009-11-05,7.186,7.2039,6.9623,7.0696,14850,0
2009-11-06,6.9623,7.3112,6.9623,7.1324,2249,0
2009-11-09,7.2488,7.4723,7.0517,7.2665,8049,0
2009-11-10,7.177,7.4277,7.177,7.3828,8792,0
2009-11-11,7.2039,7.3828,7.2039,7.3739,5355,0
2009-11-12,7.8036,7.8036,7.1414,7.3828,3464,0
2009-11-13,7.2844,7.5171,7.1502,7.2488,5274,0
2009-11-16,7.3471,7.9556,7.3471,7.6692,21051,0
2009-11-17,7.8036,7.8036,7.5708,7.7766,7264,0
2009-11-18,7.6157,7.8213,7.5171,7.6781,25069,0
2009-11-19,7.5439,7.5618,7.1144,7.4366,18986,0
2009-11-20,7.3828,7.4723,7.2488,7.4008,17042,0
2009-11-23,7.3828,7.5797,7.1682,7.4187,8512,0
2009-11-24,7.2576,7.4277,7.1591,7.2756,8683,0
2009-11-25,7.3828,7.3918,7.1502,7.3381,12516,0
2009-11-27,6.9891,7.2844,6.7655,7.186,18238,0
2009-11-30,6.9891,7.4813,6.9891,7.2398,20519,0
2009-12-01,7.3381,7.5171,7.2128,7.2934,7388,0
2009-12-02,7.1591,7.3112,6.9265,7.2665,29588,0
2009-12-03,7.1949,7.3292,7.0786,7.2488,6516,0
2009-12-04,7.3381,7.3381,7.034,7.1502,8046,0
2009-12-07,7.0517,7.1502,6.8729,6.9802,8790,0
2009-12-08,6.7833,7.0517,6.7833,7.007,13607,0
2009-12-09,6.7833,7.007,6.6759,6.9534,13075,0
2009-12-10,6.8012,6.9713,6.6848,6.9175,31707,0
2009-12-11,6.8461,6.9086,6.6938,6.8817,5977,0
2009-12-14,6.8101,7.0696,6.7206,6.9623,19984,0
2009-12-15,6.9086,7.1591,6.9086,6.9354,24907,0
2009-12-16,6.8639,7.2934,6.8639,7.0159,69223,0
2009-12-17,6.9802,7.186,6.9802,7.0786,10224,0
2009-12-18,7.034,7.2756,6.8639,7.1144,8635,0
2009-12-21,7.0249,7.2756,7.0159,7.1502,18254,0
2009-12-22,7.0696,7.2756,7.0608,7.2308,11703,0
2009-12-23,7.177,7.3471,7.0517,7.3471,12673,0
2009-12-24,7.3381,7.4634,7.3381,7.4455,9028,0
2009-12-28,7.4723,7.4902,7.186,7.4634,27791,0
2009-12-29,7.3828,7.5261,7.3561,7.5261,29619,0
2009-12-30,7.4723,7.4723,7.2128,7.3828,10071,0
2009-12-31,7.4813,7.4813,7.2934,7.4097,30880,0
2010-01-04,7.6066,7.884,7.6066,7.723,20114,0
2010-01-05,7.7945,8.1525,7.7945,8.1346,23338,0
2010-01-06,8.1346,8.1346,7.902,8.1257,6412,0
2010-01-07,8.1257,8.2331,8.0184,8.224,8381,0
2010-01-08,8.0808,8.2331,8.0808,8.2331,6370,0
2010-01-11,7.8124,8.2331,7.8124,8.224,9540,0
2010-01-12,8.0272,8.224,8.0093,8.1704,4918,0
2010-01-13,8.2151,8.2419,8.1614,8.2331,7152,0
2010-01-14,8.2331,8.2509,8.0808,8.2331,3352,0
2010-01-15,8.2331,8.2331,8.0093,8.2062,3922,0
2010-01-19,8.1973,8.3583,8.1704,8.3225,17480,0
2010-01-20,8.2151,8.2331,8.0899,8.2331,5713,0
2010-01-21,8.1614,8.3314,8.0093,8.2151,16589,0
2010-01-22,8.1883,8.1883,8.054,8.054,13093,0
2010-01-25,8.3404,9.701,8.3404,9.3968,169743,0
2010-01-26,9.1188,9.173,8.8507,8.9844,50349,0
2010-01-27,8.9046,9.3067,8.8953,9.1093,23864,0
2010-01-28,9.2452,9.2452,8.7255,9.0646,25090,0
2010-01-29,9.0836,9.1188,8.8768,9.0029,31842,0
2010-02-01,8.8507,9.1283,8.7255,9.0646,21672,0
2010-02-02,9.0836,9.1188,8.8322,9.0381,13950,0
2010-02-03,8.9139,9.0294,8.7611,8.9584,19310,0
2010-02-04,9.3155,9.3155,8.8146,8.8415,10280,0
2010-02-05,8.7255,8.8953,8.5462,8.8058,13640,0
2010-02-08,8.7164,8.9046,8.7164,8.886,4568,0
2010-02-09,8.7702,9.1283,8.7428,9.0836,20225,0
2010-02-10,9.0381,9.1188,9.0294,9.1188,782,0
2010-02-11,8.9936,9.0836,8.8322,9.0476,21294,0
2010-02-12,9.0571,9.2614,9.0571,9.1996,29071,0
2010-02-16,9.2709,9.2709,9.1815,9.2452,20275,0
2010-02-17,9.173,9.2452,8.9584,9.191,10426,0
2010-02-18,9.2081,9.2167,9.1283,9.2167,927,0
2010-02-19,9.154,9.3155,9.1017,9.2081,8473,0
2010-02-22,9.3067,9.746,9.3067,9.674,58960,0
2010-02-23,9.674,9.683,9.611,9.674,20628,0
2010-02-24,9.638,9.799,9.638,9.754,48231,0
2010-02-25,9.656,9.799,9.656,9.71,9719,0
2010-02-26,9.674,9.763,9.611,9.62,9363,0
2010-03-01,9.746,9.79,9.674,9.754,8440,0
2010-03-02,9.799,10.022,9.763,9.907,37414,0
2010-03-03,10.041,10.148,9.88,10.112,25890,0
2010-03-04,10.193,10.273,10.166,10.238,22528,0
2010-03-05,10.158,10.247,10.112,10.219,19840,0
2010-03-08,10.273,10.273,9.979,10.049,24716,0
2010-03-09,10.022,10.282,9.88,9.96,6816,0
2010-03-10,9.871,10.005,9.53,9.737,41179,0
2010-03-11,9.601,9.674,9.4144,9.62,9951,0
2010-03-12,9.566,9.656,9.4937,9.638,10274,0
2010-03-15,10.247,10.247,9.772,9.979,23714,0
2010-03-16,10.049,10.068,9.897,10.041,8798,0
2010-03-17,10.059,10.059,9.558,9.692,49117,0
2010-03-18,9.62,9.925,9.3968,9.754,15326,0
2010-03-19,9.763,9.763,9.2804,9.4683,14990,0
2010-03-22,9.3155,9.594,9.2975,9.549,6812,0
2010-03-23,9.4321,9.558,9.3155,9.513,13174,0
2010-03-24,9.3968,9.925,9.3155,9.782,14584,0
2010-03-25,9.808,9.834,9.718,9.834,8948,0
2010-03-26,9.834,9.834,9.4683,9.754,15583,0
2010-03-29,9.611,9.647,9.4409,9.53,21089,0
2010-03-30,9.539,9.539,9.4321,9.513,19900,0
2010-03-31,9.513,9.575,9.2357,9.575,17385,0
2010-04-01,9.4409,9.558,9.4409,9.558,2793,0
2010-04-05,9.53,9.549,9.3968,9.513,13012,0
2010-04-06,9.4409,9.656,9.4056,9.656,21105,0
2010-04-07,9.585,9.656,9.4937,9.638,7252,0
2010-04-08,9.53,9.53,9.4144,9.513,15510,0
2010-04-09,9.2804,9.4683,8.4567,8.7793,219771,0
2010-04-12,8.6809,8.9584,8.6267,8.7072,41706,0
2010-04-13,8.6899,8.8415,8.5104,8.6446,16134,0
2010-04-14,8.5732,8.6981,8.5194,8.6089,21427,0
2010-04-15,8.6899,8.7611,8.5909,8.7072,17502,0
2010-04-16,8.5373,8.7611,8.3942,8.5373,21799,0
2010-04-19,8.5909,8.7702,8.4299,8.6809,9881,0
2010-04-20,8.7072,8.8322,8.6178,8.6981,10504,0
2010-04-21,8.7164,8.9844,8.7164,8.8768,17275,0
2010-04-22,8.7702,9.0294,8.7611,8.8953,8884,0
2010-04-23,8.9491,9.0476,8.9046,8.9751,9930,0
2010-04-26,9.3968,9.4781,8.5462,8.7611,61297,0
2010-04-27,8.5821,9.1188,8.5821,8.9751,79322,0
2010-04-28,8.9491,9.0029,8.86,9.0029,10841,0
2010-04-29,8.9584,9.2167,8.9584,9.1378,12439,0
2010-04-30,9.154,9.2167,8.9751,8.9751,14639,0
2010-05-03,8.86,9.1996,8.86,8.9677,21095,0
2010-05-04,8.7967,8.9046,8.7876,8.9046,15034,0
2010-05-05,8.8415,8.8953,8.7164,8.7967,7654,0
2010-05-06,8.7255,8.7793,8.1436,8.6089,21820,0
2010-05-07,8.4478,8.6716,8.3672,8.4567,17926,0
2010-05-10,8.7793,8.8768,8.7072,8.752,19893,0
2010-05-11,8.1704,8.8146,8.1704,8.7793,3774,0
2010-05-12,8.8768,8.8768,8.7611,8.8322,7289,0
2010-05-13,8.7702,8.8415,8.7611,8.7611,16438,0
2010-05-14,8.6899,8.6899,8.4031,8.5462,3464,0
2010-05-17,8.86,8.86,8.2419,8.5285,18493,0
2010-05-18,8.5642,8.6981,8.4747,8.4747,3922,0
2010-05-19,8.4299,8.6267,8.3136,8.412,2682,0
2010-05-20,8.2419,8.3225,7.902,8.0093,18898,0
2010-05-21,7.8304,8.054,7.6961,7.9734,11566,0
2010-05-24,7.9645,8.1166,7.6335,7.902,17384,0
2010-05-25,7.6157,7.9556,7.6157,7.8392,6090,0
2010-05-26,8.0272,8.054,7.7409,7.893,8873,0
2010-05-27,7.9377,8.224,7.8482,8.1257,87868,0
2010-05-28,8.063,8.063,7.705,7.893,17332,0
2010-06-01,7.7677,7.7677,7.5975,7.5975,3576,0
2010-06-02,7.6781,7.6871,7.5261,7.6871,10030,0
2010-06-03,7.6871,7.6961,7.6335,7.6871,8101,0
2010-06-04,7.3471,7.7766,7.3471,7.7498,3286,0
2010-06-07,7.6781,7.7677,7.3381,7.6871,2234,0
2010-06-08,7.5171,7.7409,7.5171,7.5171,986,0
2010-06-09,7.5887,7.6871,7.5261,7.6781,3016,0
2010-06-10,7.6781,7.7587,7.6335,7.7587,4233,0
2010-06-11,7.6335,7.7498,7.6335,7.7498,559,0
2010-06-14,7.7498,7.8304,7.4813,7.7409,12149,0
2010-06-15,7.7409,7.9556,7.5618,7.7945,32547,0
2010-06-16,7.8751,7.9466,7.7855,7.8213,40447,0
2010-06-17,7.884,7.9645,7.7409,7.7855,7466,0
2010-06-18,7.6335,7.6871,7.4634,7.5618,20416,0
2010-06-21,7.723,7.7945,7.6066,7.7945,8295,0
2010-06-22,7.7139,7.893,7.4992,7.7409,9347,0
2010-06-23,7.6066,7.8392,7.5975,7.6335,7047,0
2010-06-24,7.5975,7.6871,7.4366,7.5887,7514,0
2010-06-25,7.5708,7.6692,7.4455,7.5439,8492,0
2010-06-28,7.5708,7.6961,7.4992,7.6961,34573,0
2010-06-29,7.5171,7.6335,7.2488,7.2934,10260,0
2010-06-30,7.5975,7.5975,7.2218,7.4634,7912,0
2010-07-01,7.4008,7.4634,7.2039,7.3292,2793,0
2010-07-02,7.3203,7.4455,7.2844,7.4187,4925,0
2010-07-06,7.3023,7.4544,7.177,7.3381,13349,0
2010-07-07,7.3471,7.4634,7.2756,7.4634,5590,0
2010-07-08,7.3292,7.5618,7.3292,7.4723,6128,0
2010-07-09,7.3739,7.5618,7.3739,7.5171,4079,0
2010-07-12,7.4187,7.5797,7.4187,7.5708,3076,0
2010-07-13,7.6245,7.7409,7.5439,7.705,8148,0
2010-07-14,7.6335,7.8213,7.5887,7.8213,22178,0
2010-07-15,7.7855,7.8661,7.6335,7.8571,4405,0
2010-07-16,7.8213,7.8213,7.5261,7.6603,3809,0
2010-07-19,7.6066,7.7587,7.5529,7.7587,7277,0
2010-07-20,7.7498,7.7766,7.5887,7.7766,4920,0
2010-07-21,7.6781,7.8661,7.5439,7.5439,6738,0
2010-07-22,7.6335,8.0093,7.6335,7.893,15442,0
2010-07-23,7.7498,7.911,7.6513,7.6513,100031,0
2010-07-26,8.1883,9.1017,8.1883,9.0121,128827,0
2010-07-27,9.0205,9.3253,8.9844,9.2167,42236,0
2010-07-28,9.0836,9.549,8.86,9.342,27807,0
2010-07-29,9.4683,9.601,9.1283,9.4144,31982,0
2010-07-30,9.1815,9.575,9.1635,9.4683,11651,0
2010-08-02,9.575,9.737,9.3616,9.601,27749,0
2010-08-03,9.664,10.247,9.664,10.085,66308,0
2010-08-04,9.907,10.068,9.79,9.934,32110,0
2010-08-05,9.934,10.077,9.3253,9.95,8325,0
2010-08-06,10.13,10.13,9.4937,9.888,25591,0
2010-08-09,9.888,10.041,9.692,9.834,28119,0
2010-08-10,9.799,9.834,9.656,9.772,7375,0
2010-08-11,9.664,9.818,9.3782,9.575,23662,0
2010-08-12,9.2804,9.718,9.2804,9.4849,28927,0
2010-08-13,9.664,9.664,9.2538,9.2538,6007,0
2010-08-16,9.629,10.587,9.4937,10.203,134118,0
2010-08-17,10.219,10.505,9.97,10.363,16258,0
2010-08-18,10.13,10.381,10.13,10.328,8609,0
2010-08-19,10.13,10.328,10.041,10.291,8198,0
2010-08-20,10.336,10.336,10.203,10.211,11461,0
2010-08-23,10.498,10.865,10.489,10.694,43144,0
2010-08-24,10.228,10.596,10.183,10.587,25147,0
2010-08-25,10.282,10.568,10.219,10.416,35060,0
2010-08-26,10.722,10.748,10.426,10.515,7522,0
2010-08-27,10.533,10.856,10.533,10.738,21766,0
2010-08-30,10.649,10.917,10.639,10.792,17187,0
2010-08-31,10.614,10.872,10.559,10.738,16588,0
2010-09-01,10.82,11.267,10.82,11.186,65918,0
2010-09-02,11.286,11.544,11.232,11.544,21818,0
2010-09-03,11.544,11.822,11.48,11.607,26288,0
2010-09-07,11.607,11.634,11.455,11.518,7319,0
2010-09-08,11.509,11.509,11.465,11.5,4313,0
2010-09-09,11.525,11.525,11.365,11.509,9447,0
2010-09-10,11.518,11.616,11.401,11.49,8046,0
2010-09-13,11.563,12.252,11.5,12.063,39262,0
2010-09-14,12.054,12.252,11.946,12.252,17699,0
2010-09-15,12,12.259,12,12.252,22742,0
2010-09-16,12.259,12.286,11.992,12.269,20671,0
2010-09-17,12.252,12.923,12.252,12.797,30798,0
2010-09-20,12.716,13.065,12.511,12.851,32362,0
2010-09-21,12.618,12.904,12.564,12.743,15053,0
2010-09-22,12.752,12.913,12.43,12.762,7561,0
2010-09-23,12.636,12.896,12.636,12.788,8985,0
2010-09-24,12.269,12.949,12.269,12.878,19918,0
2010-09-27,12.904,12.958,12.609,12.752,19780,0
2010-09-28,12.77,12.923,12.663,12.797,6848,0
2010-09-29,12.797,12.886,12.538,12.716,19945,0
2010-09-30,12.591,12.752,12.108,12.457,47662,0
2010-10-01,12.583,12.583,12.259,12.511,21608,0
2010-10-04,12.653,12.923,12.591,12.913,51748,0
2010-10-05,12.967,13.638,12.886,13.279,96664,0
2010-10-06,13.324,13.487,12.932,13.074,12498,0
2010-10-07,13.074,13.531,12.653,12.878,41722,0
2010-10-08,12.18,13.487,12.18,12.77,13651,0
2010-10-11,12.672,13.11,12.672,12.752,12506,0
2010-10-12,12.841,12.932,12.583,12.841,20978,0
2010-10-13,12.932,13.353,12.886,13.11,41659,0
2010-10-14,13.36,13.952,13.289,13.925,56863,0
2010-10-15,14.05,14.23,14.006,14.139,17338,0
2010-10-18,14.23,14.516,13.88,14.166,40978,0
2010-10-19,13.889,14.299,13.7,13.789,41360,0
2010-10-20,13.648,13.987,13.648,13.826,22260,0
2010-10-21,13.952,14.408,13.952,14.032,31146,0
2010-10-22,14.337,14.765,13.997,14.542,123811,0
2010-10-25,14.542,14.765,13.566,13.835,146511,0
2010-10-26,13.353,13.692,13.298,13.487,57660,0
2010-10-27,13.423,14.265,13.244,13.889,250206,0
2010-10-28,13.961,13.961,13.521,13.683,26944,0
2010-10-29,13.835,13.835,13.612,13.71,24335,0
2010-11-01,13.71,13.809,13.477,13.674,40640,0
2010-11-02,13.566,13.745,13.423,13.692,56867,0
2010-11-03,13.512,13.7,13.002,13.423,89418,0
2010-11-04,13.37,13.961,13.37,13.799,91984,0
2010-11-05,13.799,13.862,13.737,13.817,24774,0
2010-11-08,13.612,13.826,13.504,13.774,12395,0
2010-11-09,13.774,13.774,13.379,13.521,137944,0
2010-11-10,13.379,13.774,13.156,13.774,15727,0
2010-11-11,13.37,13.692,13.37,13.487,13134,0
2010-11-12,13.512,13.603,13.227,13.279,26328,0
2010-11-15,13.279,13.853,13.279,13.665,35033,0
2010-11-16,13.62,13.62,13.039,13.423,28790,0
2010-11-17,13.333,13.566,13.333,13.504,14254,0
2010-11-18,13.468,14.274,13.468,14.05,119982,0
2010-11-19,14.104,15.508,14.085,15.213,161476,0
2010-11-22,15.213,15.912,14.936,15.427,79634,0
2010-11-23,15.616,15.66,15.223,15.366,38440,0
2010-11-24,15.366,15.653,15.043,15.213,59111,0
2010-11-26,15.213,15.213,14.578,14.873,46824,0
2010-11-29,14.686,14.713,14.22,14.57,44018,0
2010-11-30,14.345,14.668,14.122,14.631,49406,0
2010-12-01,14.765,15.169,14.578,14.765,61206,0
2010-12-02,14.748,14.963,14.56,14.686,31418,0
2010-12-03,14.98,14.98,14.551,14.631,20424,0
2010-12-06,15.186,15.186,14.238,14.47,22398,0
2010-12-07,14.595,14.595,14.095,14.525,22505,0
2010-12-08,14.676,14.73,14.48,14.676,27930,0
2010-12-09,14.668,15.472,14.506,15.115,42797,0
2010-12-10,15.312,15.75,14.972,15.5,53272,0
2010-12-13,15.768,15.876,15.464,15.653,88810,0
2010-12-14,16.081,16.556,15.857,16.063,182654,0
2010-12-15,16.153,16.556,16.153,16.494,66388,0
2010-12-16,16.556,16.895,16.44,16.645,61698,0
2010-12-17,16.753,16.914,16.592,16.825,28451,0
2010-12-20,17.414,17.486,16.762,16.815,146151,0
2010-12-21,17.003,17.074,16.654,16.842,48711,0
2010-12-22,16.78,16.931,16.743,16.833,15799,0
2010-12-23,16.85,16.887,16.689,16.743,9836,0
2010-12-27,16.788,16.95,16.762,16.78,13720,0
2010-12-28,16.914,16.976,16.663,16.707,15694,0
2010-12-29,16.78,16.86,16.681,16.833,36987,0
2010-12-30,16.869,16.869,16.645,16.717,26051,0
2010-12-31,16.734,16.86,16.617,16.672,13422,0
2011-01-03,16.78,17.003,16.78,16.895,27760,0
2011-01-04,17.003,17.111,16.323,16.805,69092,0
2011-01-05,16.734,16.931,16.529,16.77,15093,0
2011-01-06,16.85,16.85,16.341,16.627,23208,0
2011-01-07,16.592,16.592,16.261,16.333,14545,0
2011-01-10,16.162,16.306,16.019,16.108,26474,0
2011-01-11,16.546,16.573,16.233,16.306,31324,0
2011-01-12,16.869,16.959,16.385,16.681,57938,0
2011-01-13,16.904,16.904,16.556,16.78,18523,0
2011-01-14,16.734,16.95,16.475,16.788,42443,0
2011-01-18,16.753,16.94,16.306,16.333,31894,0
2011-01-19,16.323,16.61,16.216,16.43,18443,0
2011-01-20,16.162,16.162,15.373,15.804,72645,0
2011-01-21,15.795,16.233,15.5,15.84,22192,0
2011-01-24,17.36,18.784,17.36,17.63,270965,0
2011-01-25,17.826,18.141,17.691,18.087,47275,0
2011-01-26,18.613,18.794,18.211,18.3,182777,0
2011-01-27,18.31,18.425,18.068,18.291,60664,0
2011-01-28,18.112,18.373,17.63,17.978,72198,0
2011-01-31,17.2,17.701,17.083,17.344,74268,0
2011-02-01,17.03,17.656,17.03,17.568,36076,0
2011-02-02,17.899,18.112,17.54,18.004,43525,0
2011-02-03,18.077,18.345,18.041,18.112,20430,0
2011-02-04,18.3,19.124,18.257,18.891,75328,0
2011-02-07,19.393,19.554,18.944,19.24,46949,0
2011-02-08,19.455,19.455,18.82,19.267,18272,0
2011-02-09,19.079,19.41,18.568,18.891,18602,0
2011-02-10,18.855,19.106,18.578,18.928,18102,0
2011-02-11,19.043,19.483,18.891,18.963,21719,0
2011-02-14,18.882,18.937,17.836,17.879,60933,0
2011-02-15,17.71,17.808,17.19,17.72,69881,0
2011-02-16,17.862,18.014,17.236,17.54,38351,0
2011-02-18,17.37,17.414,16.116,16.296,155818,0
2011-02-22,16.116,16.466,15.84,15.992,116015,0
2011-02-23,15.885,16.135,15.294,15.724,77651,0
2011-02-24,15.366,15.965,15.026,15.759,49992,0
2011-02-25,15.75,16.306,15.562,15.929,19282,0
2011-02-28,16.108,16.457,15.912,16.44,52212,0
2011-03-01,16.145,16.287,15.536,15.66,105555,0
2011-03-02,15.124,15.625,15.124,15.527,36544,0
2011-03-03,15.446,16.287,15.392,16.028,51391,0
2011-03-04,15.965,16.037,15.75,15.867,12142,0
2011-03-07,15.724,15.732,14.927,15.383,34293,0
2011-03-08,15.213,15.472,15.026,15.411,17761,0
2011-03-09,15.043,15.294,14.946,15.213,32480,0
2011-03-10,15.08,15.124,14.73,14.901,35624,0
2011-03-11,14.551,14.901,14.398,14.803,12363,0
2011-03-14,14.694,14.873,14.542,14.873,23944,0
2011-03-15,14.345,15.08,14.318,15.035,46030,0
2011-03-16,15.026,15.472,14.757,15.304,36412,0
2011-03-17,15.491,15.553,15.239,15.249,9143,0
2011-03-18,15.348,15.508,15.08,15.258,78008,0
2011-03-21,15.553,15.813,15.258,15.724,46097,0
2011-03-22,15.848,15.848,15.616,15.786,11905,0
2011-03-23,15.804,15.857,15.436,15.714,6259,0
2011-03-24,15.724,15.885,15.58,15.84,19144,0
2011-03-25,15.867,15.885,15.777,15.777,12198,0
2011-03-28,15.714,16.1,15.705,15.965,17934,0
2011-03-29,16.116,16.261,15.876,16.251,10150,0
2011-03-30,16.287,16.421,16.028,16.306,21045,0
2011-03-31,16.261,16.753,16.18,16.457,21077,0
2011-04-01,16.592,16.734,16.44,16.734,15985,0
2011-04-04,16.734,17.236,16.734,17.111,30070,0
2011-04-05,17.155,17.423,16.78,16.78,46330,0
2011-04-06,17.111,17.111,16.77,16.904,15384,0
2011-04-07,17.003,17.083,16.762,17.048,10056,0
2011-04-08,16.931,17.478,16.931,17.45,34909,0
2011-04-11,17.504,17.522,17.137,17.442,17183,0
2011-04-12,17.522,17.691,17.183,17.298,56301,0
2011-04-13,17.45,17.72,17.442,17.54,16398,0
2011-04-14,17.611,17.791,17.468,17.772,16353,0
2011-04-15,17.691,17.817,17.611,17.808,12213,0
2011-04-18,17.513,17.801,17.513,17.621,37287,0
2011-04-19,17.899,19.017,17.899,18.829,133188,0
2011-04-20,19.062,19.338,18.488,18.597,50857,0
2011-04-21,19.33,19.607,17.817,18.157,85445,0
2011-04-25,18.185,18.211,17.72,17.844,25207,0
2011-04-26,18.122,18.963,18.031,18.775,70956,0
2011-04-27,18.865,18.963,18.712,18.865,27906,0
2011-04-28,18.757,19.062,18.757,19.017,18033,0
2011-04-29,19.017,19.295,19.017,19.124,22195,0
2011-05-02,19.177,19.302,18.891,18.891,18254,0
2011-05-03,18.928,19.026,18.211,18.221,14956,0
2011-05-04,18.221,18.221,17.351,17.737,40587,0
2011-05-05,17.038,17.611,17.013,17.468,11957,0
2011-05-06,17.674,17.87,17.245,17.45,11770,0
2011-05-09,17.351,17.96,16.959,17.37,22747,0
2011-05-10,17.226,17.603,17.226,17.45,9941,0
2011-05-11,17.647,18.041,17.611,17.611,20256,0
2011-05-12,17.54,18.488,17.54,18.444,24773,0
2011-05-13,18.524,18.568,18.229,18.328,6869,0
2011-05-16,18.229,18.345,17.854,18.122,12061,0
2011-05-17,17.71,18.237,17.71,18.031,11453,0
2011-05-18,18.087,18.336,17.836,18.185,12359,0
2011-05-19,18.247,18.389,18.122,18.3,20677,0
2011-05-20,18.283,18.794,18.077,18.434,21241,0
2011-05-23,18.05,18.103,17.808,18.024,44095,0
2011-05-24,18.122,18.122,17.899,18.024,6788,0
2011-05-25,17.737,18.077,17.737,18.041,15459,0
2011-05-26,18.041,18.291,18.041,18.211,12306,0
2011-05-27,18.176,18.578,18.059,18.364,10188,0
2011-05-31,18.561,18.748,18.257,18.748,15266,0
2011-06-01,18.622,19.365,18.389,18.434,69313,0
2011-06-02,18.389,18.542,18.122,18.257,39474,0
2011-06-03,18.122,18.3,17.988,18.229,26024,0
2011-06-06,18.166,18.166,17.746,17.826,25935,0
2011-06-07,17.791,18.122,17.791,17.953,11187,0
2011-06-08,17.862,17.879,17.218,17.414,23929,0
2011-06-09,17.37,17.397,17.013,17.226,12214,0
2011-06-10,16.77,17.621,16.108,16.412,65367,0
2011-06-13,16.385,16.385,15.75,15.965,49412,0
2011-06-14,16.162,16.466,15.213,16.108,47330,0
2011-06-15,15.992,16.243,15.58,15.857,18944,0
2011-06-16,15.921,16.323,15.66,15.929,43203,0
2011-06-17,16.019,16.385,15.804,16.207,17715,0
2011-06-20,16.135,16.341,15.992,16.153,3902,0
2011-06-21,16.385,16.825,16.108,16.44,34770,0
2011-06-22,16.466,16.78,16.466,16.689,8360,0
2011-06-23,16.457,16.86,16.108,16.654,21117,0
2011-06-24,16.743,16.86,16.556,16.86,2793,0
2011-06-27,16.904,17.486,16.904,17.092,18021,0
2011-06-28,17.013,17.63,17.013,17.548,7845,0
2011-06-29,17.737,17.737,17.513,17.72,2733,0
2011-06-30,17.54,17.908,17.54,17.899,15794,0
2011-07-01,17.916,17.916,17.513,17.836,12839,0
2011-07-05,17.791,17.889,17.245,17.808,30272,0
2011-07-06,17.889,17.889,17.245,17.638,27425,0
2011-07-07,17.808,17.879,17.513,17.836,16179,0
2011-07-08,17.548,17.87,17.532,17.781,7088,0
2011-07-11,17.459,17.854,17.397,17.72,22814,0
2011-07-12,17.611,18.283,17.611,18.004,31313,0
2011-07-13,18.166,18.568,18.087,18.257,23378,0
2011-07-14,18.087,18.409,17.854,18.122,11993,0
2011-07-15,18.185,18.257,17.908,18.141,12359,0
2011-07-18,17.988,18.434,17.916,18.237,17405,0
2011-07-19,18.283,18.425,17.96,18.176,9363,0
2011-07-20,18.291,18.355,17.781,17.899,26405,0
2011-07-21,17.943,17.943,17.325,17.548,40210,0
2011-07-22,17.666,17.674,17.307,17.584,28321,0
2011-07-25,17.271,17.72,17.226,17.271,21679,0
2011-07-26,17.351,17.87,17.218,17.513,19123,0
2011-07-27,17.423,17.54,16.734,16.85,23188,0
2011-07-28,16.825,17.344,16.753,16.805,15305,0
2011-07-29,16.77,16.78,16.224,16.323,13944,0
2011-08-01,16.368,16.494,16.019,16.189,23203,0
2011-08-02,15.634,15.857,15.373,15.456,54060,0
2011-08-03,15.232,15.491,15.016,15.402,29212,0
2011-08-04,15.141,15.373,14.686,14.882,36358,0
2011-08-05,15.026,15.026,14.434,14.56,12568,0
2011-08-08,13.898,14.265,12.806,13.333,59173,0
2011-08-09,12.949,13.093,11.901,12.663,135764,0
2011-08-10,12.492,12.492,11.044,11.598,93852,0
2011-08-11,11.822,12.994,11.812,12.421,37457,0
2011-08-12,12.483,12.958,12.483,12.663,18945,0
2011-08-15,12.645,12.932,12.6,12.86,11100,0
2011-08-16,12.752,12.816,12.618,12.735,14577,0
2011-08-17,12.762,12.86,12.591,12.627,15555,0
2011-08-18,12.224,12.224,11.277,11.383,62555,0
2011-08-19,11.321,11.544,10.891,11.016,35082,0
2011-08-22,11.186,11.401,10.98,11.097,18560,0
2011-08-23,11.008,11.473,11.008,11.365,22654,0
2011-08-24,11.286,11.401,11.186,11.401,19053,0
2011-08-25,11.554,12.082,11.338,11.544,47123,0
2011-08-26,11.804,12.314,11.428,11.865,53501,0
2011-08-29,11.865,12.448,11.865,12.331,13359,0
2011-08-30,12.439,13.2,12.215,12.707,39569,0
2011-08-31,13.317,13.531,13.065,13.317,65121,0
2011-09-01,13.585,14.05,13.45,13.612,52533,0
2011-09-02,13.952,13.961,12.985,13.512,46836,0
2011-09-06,13.504,13.612,13.2,13.317,43927,0
2011-09-07,13.665,14.149,13.442,14.006,16806,0
2011-09-08,13.977,14.299,13.7,13.826,19565,0
2011-09-09,13.683,14.122,13.468,13.603,9600,0
2011-09-12,13.36,13.612,13.12,13.379,19607,0
2011-09-13,13.557,13.692,13.137,13.585,15704,0
2011-09-14,13.612,13.987,13.379,13.871,12333,0
2011-09-15,13.925,13.933,13.62,13.843,7897,0
2011-09-16,13.871,13.871,13.62,13.871,3833,0
2011-09-19,13.674,13.871,13.674,13.843,1917,0
2011-09-20,13.549,13.88,13.512,13.764,9735,0
2011-09-21,13.7,13.71,13.389,13.389,7006,0
2011-09-22,12.627,12.932,12.529,12.841,11842,0
2011-09-23,12.699,12.976,11.84,12.574,7614,0
2011-09-26,12.538,12.618,12.198,12.359,9113,0
2011-09-27,12.779,12.823,12.403,12.574,8129,0
2011-09-28,12.538,12.716,11.992,12.17,12036,0
2011-09-29,12.162,12.43,12.09,12.126,1565,0
2011-09-30,12.134,12.439,11.723,12.413,31016,0
2011-10-03,12.413,12.69,11.865,12.252,41542,0
2011-10-04,12.036,12.368,11.733,12.368,16059,0
2011-10-05,12.457,12.886,12.215,12.869,25748,0
2011-10-06,12.725,13.512,12.618,13.333,12599,0
2011-10-07,13.521,13.521,13.065,13.182,4977,0
2011-10-10,13.272,13.774,12.985,13.774,17591,0
2011-10-11,13.683,14.05,13.298,13.415,27465,0
2011-10-12,13.656,13.781,13.423,13.603,21231,0
2011-10-13,13.531,13.62,13.423,13.512,19232,0
2011-10-14,13.799,13.871,13.648,13.817,3045,0
2011-10-17,13.737,13.835,13.423,13.638,5539,0
2011-10-18,13.549,13.549,12.949,13.333,19249,0
2011-10-19,13.333,13.423,12.851,13.2,8225,0
2011-10-20,12.967,13.468,12.967,13.182,14371,0
2011-10-21,13.048,13.477,13.048,13.36,17602,0
2011-10-24,14.13,15.338,14.095,15.071,68728,0
2011-10-25,15.169,15.178,14.803,15.026,23687,0
2011-10-26,14.963,15.035,14.605,14.828,53131,0
2011-10-27,15.249,15.348,15.124,15.312,13482,0
2011-10-28,15.124,17.298,15.124,16.797,53559,0
2011-10-31,16.323,16.895,16.296,16.556,19122,0
2011-11-01,15.795,16.108,15.249,15.956,29535,0
2011-11-02,16.108,16.582,15.974,16.538,5751,0
2011-11-03,16.341,16.78,15.75,16.502,19187,0
2011-11-04,16.108,16.494,15.992,16.44,4694,0
2011-11-07,15.84,16.243,15.732,16.081,22287,0
2011-11-08,16.287,16.287,15.885,16.216,19532,0
2011-11-09,15.66,15.786,15.268,15.42,34721,0
2011-11-10,15.768,15.768,15.436,15.571,2180,0
2011-11-11,15.616,15.66,15.427,15.517,13613,0
2011-11-14,15.232,15.66,15.223,15.482,4514,0
2011-11-15,15.338,15.705,15.275,15.653,5610,0
2011-11-16,15.562,16.233,15.562,16.108,2197,0
2011-11-17,16.019,16.054,15.124,15.42,8456,0
2011-11-18,15.15,15.553,15.15,15.195,3297,0
2011-11-21,14.793,14.793,14.23,14.615,17821,0
2011-11-22,14.488,15.035,14.255,14.765,15972,0
2011-11-23,14.658,14.658,14.443,14.525,4407,0
2011-11-25,14.318,14.765,14.318,14.57,2474,0
2011-11-28,14.72,15.08,14.72,14.946,10009,0
2011-11-29,15.133,15.32,14.917,15.141,2077,0
2011-11-30,15.357,15.653,15.223,15.544,6658,0
2011-12-01,15.392,15.696,15.15,15.669,65128,0
2011-12-02,15.669,15.965,15.553,15.714,7628,0
2011-12-05,16.054,16.108,15.759,16.09,5698,0
2011-12-06,15.929,16.108,15.75,15.956,7740,0
2011-12-07,15.956,16.073,15.724,15.974,23581,0
2011-12-08,15.929,15.974,15.84,15.947,1620,0
2011-12-09,15.5,15.848,15.195,15.625,26928,0
2011-12-12,15.634,15.768,15.392,15.768,4408,0
2011-12-13,16.108,16.108,15.634,15.956,4263,0
2011-12-14,16.019,16.019,15.544,15.607,9592,0
2011-12-15,15.705,15.83,15.59,15.625,13371,0
2011-12-16,15.724,15.724,15.464,15.66,2834,0
2011-12-19,15.689,15.83,15.544,15.59,4331,0
2011-12-20,15.643,15.83,15.643,15.83,3956,0
2011-12-21,15.83,15.83,15.653,15.83,3635,0
2011-12-22,15.786,15.83,15.643,15.813,4507,0
2011-12-23,15.669,15.823,15.653,15.741,12614,0
2011-12-27,15.669,15.732,15.508,15.732,8648,0
2011-12-28,15.544,15.724,15.456,15.705,2959,0
2011-12-29,15.527,15.724,15.482,15.66,5475,0
2011-12-30,15.582,15.795,15.582,15.696,3234,0
2012-01-03,15.786,16.421,15.59,16.171,35388,0
2012-01-04,16.261,16.261,15.867,15.947,16583,0
2012-01-05,16.125,16.125,15.929,16.063,8660,0
2012-01-06,16.081,16.394,16.063,16.116,11512,0
2012-01-09,16.09,16.287,15.84,16.18,11763,0
2012-01-10,16.269,16.546,16.189,16.377,22167,0
2012-01-11,16.377,16.377,15.983,16.313,4423,0
2012-01-12,16.145,16.52,16.108,16.313,6846,0
2012-01-13,16.313,16.359,16.125,16.287,3888,0
2012-01-17,16.306,16.52,16.306,16.52,4094,0
2012-01-18,16.43,16.556,16.233,16.546,17566,0
2012-01-19,16.556,16.887,15.902,16.805,26610,0
2012-01-20,16.86,17.19,16.689,17.183,25788,0
2012-01-23,17.899,18.193,17.263,17.298,81067,0
2012-01-24,17.226,17.253,16.85,16.878,29915,0
2012-01-25,16.753,17.127,16.404,16.994,32128,0
2012-01-26,16.645,16.95,16.475,16.707,17600,0
2012-01-27,16.368,16.556,15.669,15.823,91353,0
2012-01-30,15.669,15.867,15.482,15.741,31906,0
2012-01-31,15.741,15.965,15.714,15.947,20635,0
2012-02-01,15.929,16.073,15.885,15.974,28343,0
2012-02-02,15.983,16.019,15.58,15.625,14655,0
2012-02-03,15.724,15.813,14.998,15.204,75507,0
2012-02-06,15.204,15.508,14.828,15.141,51777,0
2012-02-07,14.936,15.213,14.855,14.946,8359,0
2012-02-08,14.891,15.213,14.891,15.213,3967,0
2012-02-09,15.294,15.392,14.909,15.213,14435,0
2012-02-10,14.863,15.329,14.863,15.32,1788,0
2012-02-13,15.213,15.258,14.963,15.016,19348,0
2012-02-14,14.909,15.464,14.838,15.239,12187,0
2012-02-15,15.508,15.508,15.204,15.338,16873,0
2012-02-16,14.765,15.392,14.765,15.312,2698,0
2012-02-17,15.392,15.58,15.373,15.436,21882,0
2012-02-21,15.553,15.553,15.366,15.383,56420,0
2012-02-22,15.071,15.472,15.071,15.304,15140,0
2012-02-23,15.223,15.402,15.213,15.402,3911,0
2012-02-24,15.402,15.402,15.061,15.15,2682,0
2012-02-27,14.838,15.051,14.818,14.855,34976,0
2012-02-28,14.946,14.946,14.713,14.863,14080,0
2012-02-29,14.873,15.169,14.873,15.071,12336,0
2012-03-01,14.99,15.15,14.909,15.15,5156,0
2012-03-02,15.043,15.08,14.765,14.953,12772,0
2012-03-05,14.828,14.936,14.122,14.488,24143,0
2012-03-06,14.353,14.48,14.113,14.408,20877,0
2012-03-07,14.372,14.703,14.372,14.615,4017,0
2012-03-08,14.73,15.115,14.73,15.051,5544,0
2012-03-09,15.195,15.32,15.051,15.213,20488,0
2012-03-12,15.213,15.436,15.204,15.239,25314,0
2012-03-13,15.268,15.804,15.213,15.669,22435,0
2012-03-14,15.562,16.019,15.544,16.019,12097,0
2012-03-15,15.965,16.063,15.867,15.937,19647,0
2012-03-16,15.912,16.054,15.786,15.974,20286,0
2012-03-19,16.019,16.108,15.867,16.063,12953,0
2012-03-20,16.1,16.1,15.777,15.974,6040,0
2012-03-21,15.992,16.028,15.876,16.019,12211,0
2012-03-22,15.885,15.992,15.885,15.974,2135,0
2012-03-23,16.028,16.028,15.159,15.974,10564,0
2012-03-26,15.983,15.983,15.679,15.912,7233,0
2012-03-27,15.857,16.01,15.83,15.974,16361,0
2012-03-28,15.929,15.947,15.696,15.947,4724,0
2012-03-29,15.571,16.108,15.427,16.108,14509,0
2012-03-30,16.063,16.063,15.84,15.965,6453,0
2012-04-02,15.517,16.019,15.051,15.956,6178,0
2012-04-03,16.019,16.1,15.892,15.983,11833,0
2012-04-04,15.689,16.1,15.689,15.947,9219,0
2012-04-05,15.965,16.1,15.892,16,5908,0
2012-04-09,15.84,15.974,15.804,15.956,6178,0
2012-04-10,15.823,15.885,15.768,15.768,2514,0
2012-04-11,15.777,15.921,15.741,15.902,4033,0
2012-04-12,15.902,16.09,15.759,15.867,3129,0
2012-04-13,15.571,15.965,15.571,15.912,921,0
2012-04-16,15.714,15.992,15.714,15.947,5375,0
2012-04-17,15.912,16.1,15.813,15.84,8730,0
2012-04-18,15.857,15.902,15.689,15.902,3069,0
2012-04-19,16.073,16.1,15.66,15.66,8285,0
2012-04-20,15.768,15.768,15.275,15.42,20978,0
2012-04-23,15.42,15.42,13.952,14.56,74189,0
2012-04-24,14.586,14.863,14.166,14.372,30523,0
2012-04-25,14.658,14.658,14.246,14.283,9201,0
2012-04-26,14.274,14.532,13.907,14.353,23735,0
2012-04-27,14.516,14.551,14.265,14.434,3391,0
2012-04-30,14.453,14.47,14.139,14.408,7478,0
2012-05-01,14.372,14.382,14.139,14.23,15091,0
2012-05-02,14.23,14.23,13.916,14.095,10901,0
2012-05-03,13.933,14.068,13.512,13.683,23056,0
2012-05-04,13.781,13.781,13.495,13.593,15839,0
2012-05-07,12.735,13.423,12.735,12.976,69237,0
2012-05-08,12.913,12.994,12.69,12.823,15030,0
2012-05-09,12.583,13.37,12.583,13.279,23931,0
2012-05-10,13.156,13.353,13.011,13.209,9833,0
2012-05-11,12.86,13.244,12.699,12.752,42205,0
2012-05-14,12.529,12.707,12.269,12.538,24701,0
2012-05-15,12.699,12.752,12.538,12.645,12130,0
2012-05-16,12.752,12.797,12.43,12.663,16392,0
2012-05-17,12.502,12.797,12.351,12.574,23816,0
2012-05-18,12.663,12.707,12.351,12.699,12275,0
2012-05-21,12.645,12.69,12.403,12.663,7924,0
2012-05-22,12.663,12.788,12.448,12.448,5579,0
2012-05-23,12.475,12.574,12.259,12.413,8917,0
2012-05-24,12.376,12.502,12.306,12.439,39868,0
2012-05-25,12.314,12.448,12.314,12.322,1405,0
2012-05-29,12.457,12.653,12.385,12.475,2207,0
2012-05-30,12.439,12.716,12.439,12.519,6765,0
2012-05-31,12.519,12.636,12.322,12.502,7364,0
2012-06-01,12.341,12.546,11.733,12.224,5687,0
2012-06-04,12.322,12.752,12.322,12.663,11822,0
2012-06-05,12.725,12.725,12.43,12.6,18027,0
2012-06-06,12.672,12.707,12.663,12.707,9251,0
2012-06-07,12.725,12.806,12.564,12.69,16525,0
2012-06-08,12.6,12.707,12.574,12.653,17843,0
2012-06-11,12.699,12.806,12.331,12.663,8381,0
2012-06-12,12.538,12.663,12.538,12.663,5623,0
2012-06-13,12.546,12.663,12.385,12.583,5923,0
2012-06-14,12.466,12.645,12.188,12.439,11364,0
2012-06-15,12.296,12.564,12.278,12.519,15245,0
2012-06-18,12.17,12.466,12.082,12.395,19063,0
2012-06-19,12.233,12.475,12.233,12.395,23797,0
2012-06-20,12.286,12.529,12.118,12.439,20473,0
2012-06-21,12.269,12.43,12.252,12.43,1301,0
2012-06-22,12.395,12.421,12.286,12.286,3507,0
2012-06-25,12.126,12.368,12.126,12.206,7431,0
2012-06-26,12.126,12.252,11.992,12.082,6933,0
2012-06-27,12.082,12.215,12.054,12.054,12401,0
2012-06-28,12.082,12.134,11.974,12.126,1453,0
2012-06-29,12.215,12.618,12.215,12.403,36503,0
2012-07-02,12.529,13.164,12.511,12.69,40030,0
2012-07-03,12.833,12.869,12.6,12.869,447,0
2012-07-05,12.816,13.03,12.707,12.904,14475,0
2012-07-06,12.841,13.244,12.627,12.86,15847,0
2012-07-09,12.976,12.976,12.806,12.896,11621,0
2012-07-10,12.841,13.146,12.699,12.86,5339,0
2012-07-11,12.976,13.039,12.609,12.627,10729,0
2012-07-12,12.529,12.529,12.314,12.457,12599,0
2012-07-13,12.519,12.519,12.475,12.483,2570,0
2012-07-16,12.439,12.529,12.306,12.483,5254,0
2012-07-17,12.278,12.483,12.162,12.162,7705,0
2012-07-18,12.331,12.43,12.188,12.314,9542,0
2012-07-19,12.296,12.529,12.215,12.529,9123,0
2012-07-20,12.529,12.816,12.341,12.341,25355,0
2012-07-23,12.779,13.235,12.707,13.164,37190,0
2012-07-24,13.235,13.235,12.841,13.002,14522,0
2012-07-25,12.913,13.11,12.725,12.86,28655,0
2012-07-26,12.833,13.156,12.833,13.056,33537,0
2012-07-27,13.056,13.172,12.958,13.156,13408,0
2012-07-30,13.11,13.156,12.841,12.841,14347,0
2012-07-31,12.913,13.156,12.833,13.039,12065,0
2012-08-01,13.021,13.065,12.762,12.913,3039,0
2012-08-02,12.806,13.039,12.725,12.886,4007,0
2012-08-03,13.002,13.002,12.816,12.932,3422,0
2012-08-06,12.976,13.074,12.833,13.03,7380,0
2012-08-07,13.137,13.307,13.137,13.244,8252,0
2012-08-08,13.415,13.415,13.167,13.218,4743,0
2012-08-09,13.2,13.324,13.164,13.317,1677,0
2012-08-10,13.164,13.333,13.156,13.182,3124,0
2012-08-13,13.11,13.2,12.878,13.11,4038,0
2012-08-14,12.833,13.324,12.823,13.093,4703,0
2012-08-15,13.156,13.156,12.764,12.886,12839,0
2012-08-16,12.823,13.093,12.806,12.932,7511,0
2012-08-17,12.797,13.11,12.797,13.11,6711,0
2012-08-20,12.976,13.101,12.976,13.101,901,0
2012-08-21,13.146,13.272,13.12,13.244,6774,0
2012-08-22,13.209,13.423,13.11,13.343,21545,0
2012-08-23,13.227,13.504,13.227,13.504,11563,0
2012-08-24,13.585,13.585,13.432,13.557,2391,0
2012-08-27,13.557,13.674,13.353,13.674,2045,0
2012-08-28,13.423,13.692,13.423,13.487,9294,0
2012-08-29,13.612,13.612,13.612,13.612,223,0
2012-08-30,13.432,13.925,13.432,13.835,10477,0
2012-08-31,13.88,13.925,13.781,13.826,6053,0
2012-09-04,13.487,13.781,13.487,13.692,3437,0
2012-09-05,13.648,13.781,13.648,13.774,1679,0
2012-09-06,13.764,13.764,13.521,13.764,6265,0
2012-09-07,13.692,13.907,13.692,13.871,1118,0
2012-09-10,13.774,13.871,13.512,13.774,5385,0
2012-09-11,13.737,13.764,13.164,13.459,13894,0
2012-09-12,13.423,13.665,13.317,13.379,5017,0
2012-09-13,13.415,13.737,13.415,13.674,24105,0
2012-09-14,13.674,13.774,13.541,13.754,27748,0
2012-09-17,13.612,13.692,12.967,13.593,13408,0
2012-09-18,13.612,13.773,13.272,13.459,9447,0
2012-09-19,13.468,13.512,13.353,13.45,20342,0
2012-09-20,13.209,13.504,13.049,13.235,15533,0
2012-09-21,13.405,13.504,13.156,13.324,8325,0
2012-09-24,13.925,14.045,13.495,13.737,34487,0
2012-09-25,13.871,13.942,13.781,13.916,5698,0
2012-09-26,13.442,13.907,13.442,13.862,4122,0
2012-09-27,13.674,14.041,13.512,13.843,11329,0
2012-09-28,13.826,14.001,13.496,13.88,12735,0
2012-10-01,13.977,14.104,13.612,14.006,9117,0
2012-10-02,13.872,14.462,13.872,14.201,23737,0
2012-10-03,14.408,14.408,14.265,14.293,3736,0
2012-10-04,14.274,14.274,14.041,14.139,9273,0
2012-10-05,14.006,14.363,13.977,14.05,24560,0
2012-10-08,14.274,14.274,14.255,14.255,588,0
2012-10-09,14.158,14.274,14.013,14.05,5254,0
2012-10-10,14.022,14.059,13.7,13.88,47268,0
2012-10-11,13.862,14.013,13.557,13.898,8802,0
2012-10-12,13.916,13.916,13.629,13.774,12423,0
2012-10-15,14.506,15.178,14.47,14.863,53883,0
2012-10-16,15.016,15.124,14.631,14.972,15318,0
2012-10-17,15.232,15.402,15.134,15.268,29126,0
2012-10-18,15.373,15.544,15.304,15.402,11310,0
2012-10-19,15.383,15.607,15.133,15.338,15025,0
2012-10-22,16.108,16.556,16.108,16.323,101545,0
2012-10-23,16.313,16.421,15.75,16.421,22676,0
2012-10-24,16.421,16.466,16.198,16.333,7957,0
2012-10-25,16.556,16.556,15.974,16.198,22836,0
2012-10-26,16.063,16.287,15.385,16.18,29904,0
2012-10-31,16.412,16.51,16.1,16.286,26148,0
2012-11-01,16.368,16.377,16.162,16.287,11866,0
2012-11-02,16.269,16.269,16.126,16.224,989,0
2012-11-05,16.269,16.556,16.216,16.412,17202,0
2012-11-06,16.421,16.556,16.385,16.448,25983,0
2012-11-07,16.394,16.52,16.135,16.269,10259,0
2012-11-08,16.494,16.519,16.261,16.269,16439,0
2012-11-09,16.287,16.287,16.073,16.198,40031,0
2012-11-12,16.125,16.125,15.696,15.867,24247,0
2012-11-13,15.597,15.947,15.232,15.517,11630,0
2012-11-14,15.597,15.714,15.232,15.5,7216,0
2012-11-15,15.411,15.571,14.328,15.035,30456,0
2012-11-16,14.998,15.275,14.631,15.087,24359,0
2012-11-19,15.643,15.669,14.856,15.304,15010,0
2012-11-20,15.383,15.446,15.124,15.383,3286,0
2012-11-21,15.366,15.436,15.312,15.329,4241,0
2012-11-23,15.436,15.75,15.392,15.75,12459,0
2012-11-26,15.66,16.1,15.66,15.885,16523,0
2012-11-27,15.885,16.019,15.804,15.902,20965,0
2012-11-28,15.804,15.876,15.591,15.653,11125,0
2012-11-29,15.741,15.84,15.58,15.597,12116,0
2012-11-30,15.461,16,15.461,15.66,15897,0
2012-12-03,15.75,15.876,15.536,15.689,7386,0
2012-12-04,15.669,15.84,15.482,15.66,18862,0
2012-12-05,15.741,15.885,15.527,15.607,9386,0
2012-12-06,15.571,15.59,15.392,15.411,3484,0
2012-12-07,15.456,15.679,15.42,15.625,19433,0
2012-12-10,15.705,16,15.66,15.714,5698,0
2012-12-11,15.929,16.108,15.768,15.947,21624,0
2012-12-12,16.037,16.153,15.938,16.046,15355,0
2012-12-13,15.992,15.992,15.777,15.876,4397,0
2012-12-14,15.974,15.974,15.84,15.937,2937,0
2012-12-17,15.929,16,15.929,15.956,15891,0
2012-12-18,15.912,16.054,15.84,16.019,16847,0
2012-12-19,16.019,16.108,15.929,16.054,14180,0
2012-12-20,16.028,16.108,15.885,16,21097,0
2012-12-21,15.929,16,15.411,15.777,32388,0
2012-12-24,15.921,15.929,15.777,15.902,3080,0
2012-12-26,16,16.064,15.902,15.95,6560,0
2012-12-27,15.956,16.073,15.912,15.974,3123,0
2012-12-28,16.019,16.046,15.804,15.804,12881,0
2012-12-31,15.83,16.054,15.679,16.054,21193,0
2013-01-02,16.081,16.333,16.081,16.296,40922,0
2013-01-03,16.153,16.601,16.108,16.529,20141,0
2013-01-04,16.556,16.993,16.546,16.65,15403,0
2013-01-07,16.645,17.183,16.645,16.94,37043,0
2013-01-08,17.111,17.111,16.962,17.003,3860,0
2013-01-09,16.922,17.021,16.672,16.878,8350,0
2013-01-10,16.895,17.013,16.627,16.85,27939,0
2013-01-11,16.976,16.976,16.707,16.815,5822,0
2013-01-14,17.127,17.45,17.021,17.45,43718,0
2013-01-15,17.584,17.683,17.495,17.54,17820,0
2013-01-16,17.558,17.577,17.468,17.478,6488,0
2013-01-17,17.584,17.584,17.218,17.532,10509,0
2013-01-18,17.37,17.673,17.37,17.621,14608,0
2013-01-22,17.621,17.674,17.307,17.442,26793,0
2013-01-23,19.696,21.245,19.374,20.896,382000,0
2013-01-24,21.146,22.445,20.994,21.926,207531,0
2013-01-25,21.97,22.058,21.326,21.782,97237,0
2013-01-28,21.245,21.629,20.984,21.441,173894,0
2013-01-29,21.352,21.665,20.609,20.852,108997,0
2013-01-30,20.789,20.95,19.778,20.529,115954,0
2013-01-31,20.564,20.887,20.44,20.842,43655,0
2013-02-01,19.983,21.387,19.983,21.03,29496,0
2013-02-04,20.832,20.941,20.359,20.628,36100,0
2013-02-05,20.599,21.485,20.513,21.155,57599,0
2013-02-06,21.253,22.193,21.164,22.094,120016,0
2013-02-07,22.203,22.291,21.575,22.051,30185,0
2013-02-08,21.782,21.926,21.602,21.853,14902,0
2013-02-11,21.96,22.184,21.756,21.862,10479,0
2013-02-12,21.835,22.121,21.602,21.845,59052,0
2013-02-13,21.808,21.916,21.71,21.747,14481,0
2013-02-14,21.791,21.966,21.747,21.881,8836,0
2013-02-15,21.89,21.906,21.808,21.862,2839,0
2013-02-19,22.829,24.09,22.829,24.064,179130,0
2013-02-20,24.1,24.126,23.491,23.493,63937,0
2013-02-21,23.536,23.626,22.837,23.187,58904,0
2013-02-22,23.267,23.894,23.267,23.662,38537,0
2013-02-25,23.724,23.93,22.865,23.223,36741,0
2013-02-26,23.482,23.572,22.453,23.356,50286,0
2013-02-27,23.465,24.521,23.249,23.867,119728,0
2013-02-28,23.912,24.126,23.813,24.073,33041,0
2013-03-01,23.697,24.288,23.526,24.1,33344,0
2013-03-04,24.234,24.555,23.982,24.315,48896,0
2013-03-05,24.565,24.655,24.171,24.261,55844,0
2013-03-06,24.646,24.646,24.332,24.377,24930,0
2013-03-07,24.431,24.646,24.064,24.394,25634,0
2013-03-08,24.655,25.72,24.62,25.55,95500,0
2013-03-11,25.629,25.862,24.923,25.317,58505,0
2013-03-12,25.362,25.477,25.003,25.326,22690,0
2013-03-13,25.317,25.371,24.896,25.236,29389,0
2013-03-14,25.362,25.371,24.744,25.254,38396,0
2013-03-15,25.371,25.492,24.61,24.913,36508,0
2013-03-18,24.118,25.048,23.69,24.932,69675,0
2013-03-19,25.031,25.183,24.77,24.887,26724,0
2013-03-20,25.284,25.504,24.647,25.031,26947,0
2013-03-21,25.056,25.244,24.798,25.003,13885,0
2013-03-22,25.056,25.209,24.798,25.021,17616,0
2013-03-25,25.219,25.416,24.986,25.389,13074,0
2013-03-26,25.504,25.504,25.056,25.138,10961,0
2013-03-27,24.949,25.003,24.485,24.941,8276,0
2013-03-28,24.798,25.504,24.798,25.236,33977,0
2013-04-01,25.576,25.729,25.236,25.487,17129,0
2013-04-02,26.098,26.372,25.596,26.326,54540,0
2013-04-03,26.372,26.381,25.569,25.943,49000,0
2013-04-04,25.652,25.824,24.601,25.623,19851,0
2013-04-05,25.204,25.204,24.273,24.41,39955,0
2013-04-08,23.917,24.09,23.543,23.917,48049,0
2013-04-09,23.743,24.884,23.726,24.748,33096,0
2013-04-10,24.866,25.696,24.866,25.496,28495,0
2013-04-11,25.423,25.669,24.976,25.249,28589,0
2013-04-12,25.067,25.277,24.757,25.185,13811,0
2013-04-15,24.995,25.003,24.429,24.638,26061,0
2013-04-16,24.483,24.921,24.483,24.783,15249,0
2013-04-17,24.82,24.82,24.546,24.638,15654,0
2013-04-18,24.611,24.812,23.269,23.817,74038,0
2013-04-19,23.98,24.136,23.434,23.68,28219,0
2013-04-22,25.269,25.998,24.648,25.696,224914,0
2013-04-23,26.125,26.911,25.961,26.809,103955,0
2013-04-24,26.92,26.992,26.494,26.819,51886,0
2013-04-25,26.992,27.886,26.965,27.776,71387,0
2013-04-26,27.959,28.096,27.558,27.968,47307,0
2013-04-29,28.151,28.242,27.832,28.142,43215,0
2013-04-30,28.242,28.242,26.071,27.905,111986,0
2013-05-01,27.996,28.033,27.34,27.686,24123,0
2013-05-02,27.75,29.136,27.622,28.287,125963,0
2013-05-03,28.417,28.424,27.32,27.923,105516,0
2013-05-06,27.996,28.388,27.86,27.914,49062,0
2013-05-07,28.069,28.817,28.033,28.224,67356,0
2013-05-08,28.424,28.726,27.996,28.534,89700,0
2013-05-09,28.562,29.136,28.342,29.035,120181,0
2013-05-10,29.256,29.502,29.091,29.246,97306,0
2013-05-13,28.927,29.428,28.516,29.091,65689,0
2013-05-14,29.293,29.419,29.081,29.155,23863,0
2013-05-15,29.009,29.383,29.009,29.246,46392,0
2013-05-16,29.521,31.299,29.474,30.424,282279,0
2013-05-17,31.052,31.052,30.112,30.542,109683,0
2013-05-20,30.925,31.116,30.341,30.56,83429,0
2013-05-21,30.56,30.843,30.296,30.432,43979,0
2013-05-22,30.414,30.797,28.946,29.812,92584,0
2013-05-23,29.356,29.964,28.881,29.548,89834,0
2013-05-24,29.328,29.656,29.328,29.566,8328,0
2013-05-28,30.076,30.579,29.93,30.296,79821,0
2013-05-29,30.304,30.304,29.94,29.94,14120,0
2013-05-30,30.104,30.333,29.858,30.259,18488,0
2013-05-31,30.112,30.888,29.256,30.707,46281,0
2013-06-03,31.408,31.482,30.769,31.163,79855,0
2013-06-04,31.236,31.436,31.163,31.209,35938,0
2013-06-05,31.281,31.491,30.743,30.989,48612,0
2013-06-06,31.025,31.09,30.259,30.952,58085,0
2013-06-07,31.116,31.482,30.843,31.253,59682,0
2013-06-10,31.253,31.682,31.209,31.572,53437,0
2013-06-11,31.427,31.856,31.281,31.572,88948,0
2013-06-12,31.728,32.112,31.4,31.82,100701,0
2013-06-13,31.947,31.984,31.536,31.92,63654,0
2013-06-14,32.02,32.102,31.682,32.002,41394,0
2013-06-17,32.102,32.121,31.755,32.038,49018,0
2013-06-18,32.02,32.395,31.801,32.395,83655,0
2013-06-19,32.257,32.34,31.163,31.865,89470,0
2013-06-20,31.572,31.71,30.661,30.908,85697,0
2013-06-21,31.025,31.281,30.396,30.716,57844,0
2013-06-24,30.296,30.633,29.293,30.487,97932,0
2013-06-25,31.025,31.025,30.46,30.753,42608,0
2013-06-26,30.833,30.843,30.177,30.707,32739,0
2013-06-27,30.843,31.244,30.733,31.016,21508,0
2013-06-28,31.007,31.418,31.007,31.281,23884,0
2013-07-01,31.656,31.801,31.308,31.501,53873,0
2013-07-02,31.656,32.841,31.464,32.759,161663,0
2013-07-03,32.905,33.516,32.759,33.398,70907,0
2013-07-05,33.435,33.936,33.398,33.663,79541,0
2013-07-08,34.329,36.281,34.228,35.543,158355,0
2013-07-09,35.771,37.076,35.643,36.866,130860,0
2013-07-10,37.157,37.176,36.538,36.674,80674,0
2013-07-11,37.039,37.632,36.684,37.057,106959,0
2013-07-12,37.312,37.569,37.076,37.569,41629,0
2013-07-15,37.778,38.217,37.596,38.125,52113,0
2013-07-16,38.171,38.691,37.761,38.188,61735,0
2013-07-17,38.234,38.617,37.833,38.143,28711,0
2013-07-18,38.353,38.617,36.802,37.422,60528,0
2013-07-19,37.185,38.554,37.185,38.152,103210,0
2013-07-22,37.869,38.554,35.826,36.436,338755,0
2013-07-23,35.525,35.525,32.061,32.987,366207,0
2013-07-24,33.452,33.515,32.221,32.604,68721,0
2013-07-25,32.276,32.449,31.226,32.13,135724,0
2013-07-26,31.764,32.595,31.764,32.376,50231,0
2013-07-29,32.586,33.307,32.586,33.033,89496,0
2013-07-30,33.26,33.589,32.613,33.06,67426,0
2013-07-31,32.861,33.06,32.121,32.485,81174,0
2013-08-01,32.558,32.568,31.728,32.404,55819,0
2013-08-02,32.193,32.441,31.792,32.285,39886,0
2013-08-05,32.431,32.64,32.303,32.505,28968,0
2013-08-06,32.558,32.659,32.066,32.248,47225,0
2013-08-07,31.847,31.856,30.35,30.716,123764,0
2013-08-08,30.678,31.007,29.821,30.852,43019,0
2013-08-09,30.66,30.925,30.213,30.387,24314,0
2013-08-12,30.688,30.838,29.656,30.031,52210,0
2013-08-13,30.186,30.222,29.904,30.104,25922,0
2013-08-14,29.985,30.149,29.803,29.848,29334,0
2013-08-15,29.521,29.521,27.239,27.768,171257,0
2013-08-16,27.896,29.419,27.476,29.21,73457,0
2013-08-19,29.293,30.04,28.699,29.045,79339,0
2013-08-20,29.328,29.821,29.283,29.548,51463,0
2013-08-21,29.63,30.296,29.402,29.876,34143,0
2013-08-22,30.387,30.852,29.748,30.159,25481,0
2013-08-23,30.333,30.431,29.594,29.94,36347,0
2013-08-26,29.784,29.784,28.343,28.589,76226,0
2013-08-27,28.206,28.434,27.631,27.813,44767,0
2013-08-28,27.996,28.699,27.996,28.16,32341,0
2013-08-29,28.342,29.347,28.342,28.853,49143,0
2013-08-30,28.853,28.881,28.379,28.735,14745,0
2013-09-03,29.055,29.492,28.233,28.645,44668,0
2013-09-04,28.379,28.9,28.133,28.553,21927,0
2013-09-05,28.534,29.136,28.534,28.872,15505,0
2013-09-06,28.872,29.261,28.553,28.744,15901,0
2013-09-09,28.991,29.364,28.388,29.018,54998,0
2013-09-10,29.246,29.419,29.018,29.228,21224,0
2013-09-11,29.347,31.108,29.347,30.935,63925,0
2013-09-12,30.833,30.888,29.894,30.588,39175,0
2013-09-13,30.753,31.126,30.432,30.66,36162,0
2013-09-16,31.209,31.273,31.025,31.153,38405,0
2013-09-17,31.209,31.929,31.172,31.893,38928,0
2013-09-18,32.02,32.221,31.536,31.939,33154,0
2013-09-19,31.984,32.23,31.572,31.71,13203,0
2013-09-20,31.572,32.029,30.833,31.556,24835,0
2013-09-23,31.747,32.121,31.556,31.572,27029,0
2013-09-24,31.784,32.075,31.664,31.774,20492,0
2013-09-25,31.947,32.148,31.692,31.984,19726,0
2013-09-26,31.947,32.121,31.482,31.701,10082,0
2013-09-27,31.482,32.167,31.052,31.956,12822,0
2013-09-30,32.13,33.909,31.975,33.855,63231,0
2013-10-01,33.936,34.392,33.572,33.964,22355,0
2013-10-02,33.945,34.001,33.599,33.754,17863,0
2013-10-03,33.572,34.128,33.207,33.444,26519,0
2013-10-04,33.26,33.864,33.124,33.654,24876,0
2013-10-07,33.572,34.238,33.215,33.489,18739,0
2013-10-08,33.298,33.298,31.618,32.176,33972,0
2013-10-09,32.212,32.221,30.88,31.947,25424,0
2013-10-10,32.294,32.733,32.038,32.733,20821,0
2013-10-11,32.54,33.244,32.412,32.695,14028,0
2013-10-14,32.759,33.016,32.476,32.887,11507,0
2013-10-15,32.814,33.307,32.558,32.951,16110,0
2013-10-16,32.961,33.617,32.851,33.006,14136,0
2013-10-17,33.26,33.7,32.932,33.581,19525,0
2013-10-18,33.498,33.552,32.759,33.161,49424,0
2013-10-21,38.289,39.905,36.545,38.262,384102,0
2013-10-22,38.782,38.974,37.02,37.788,92929,0
2013-10-23,37.751,41.054,37.751,40.032,124491,0
2013-10-24,40.634,40.634,39.677,40.16,60821,0
2013-10-25,40.168,41.154,40.151,40.89,58410,0
2013-10-28,41.045,41.164,40.242,40.744,42082,0
2013-10-29,41.045,41.218,40.725,40.936,46903,0
2013-10-30,40.908,41.045,40.315,40.334,29809,0
2013-10-31,40.251,40.643,39.449,40.533,70168,0
2013-11-01,40.543,40.553,39.403,39.922,40110,0
2013-11-04,40.178,40.516,39.895,40.251,34958,0
2013-11-05,40.361,40.379,40.005,40.342,13589,0
2013-11-06,40.607,40.653,40.242,40.279,37808,0
2013-11-07,40.279,40.425,39.512,39.922,41644,0
2013-11-08,40.26,40.607,39.913,40.57,45767,0
2013-11-11,40.617,40.653,40.242,40.325,13041,0
2013-11-12,40.425,42.113,39.94,41.081,183230,0
2013-11-13,40.798,41.72,40.113,41.054,65752,0
2013-11-14,41.045,41.154,40.516,40.808,29259,0
2013-11-15,40.916,41.492,40.543,41.063,21041,0
2013-11-18,40.962,41.254,40.698,40.718,40986,0
2013-11-19,40.826,40.972,40.178,40.607,27945,0
2013-11-20,40.379,40.379,38.417,39.258,69808,0
2013-11-21,39.184,39.612,39.03,39.215,23996,0
2013-11-22,39.11,39.657,39.01,39.421,21041,0
2013-11-25,39.612,39.616,39.238,39.594,14206,0
2013-11-26,39.831,40.06,39.265,39.885,19069,0
2013-11-27,40.014,40.68,39.804,40.506,9644,0
2013-11-29,40.553,40.662,40.448,40.598,7870,0
2013-12-02,40.434,40.725,39.147,39.621,30793,0
2013-12-03,39.43,39.43,37.677,38.38,56656,0
2013-12-04,38.107,38.873,37.915,38.471,13917,0
2013-12-05,38.554,38.955,38.417,38.6,28274,0
2013-12-06,38.718,38.828,38.545,38.545,8343,0
2013-12-09,38.509,38.691,37.54,37.778,37479,0
2013-12-10,37.778,38.234,37.304,38.143,42150,0
2013-12-11,37.915,38.335,37.869,37.905,33023,0
2013-12-12,37.569,37.687,37.285,37.449,32548,0
2013-12-13,37.596,37.897,36.684,37.312,37669,0
2013-12-16,37.231,37.715,36.957,37.394,53259,0
2013-12-17,37.368,37.576,37.285,37.394,11835,0
2013-12-18,37.605,37.997,37.294,37.879,31561,0
2013-12-19,37.778,38.071,37.459,37.933,15922,0
2013-12-20,38.262,39.603,38.234,39.486,47077,0
2013-12-23,40.37,40.972,40.005,40.771,62227,0
2013-12-24,40.808,41.063,40.698,40.904,12975,0
2013-12-26,40.962,41.063,40.9,41.017,30793,0
2013-12-27,41.144,41.144,40.9,41.108,11397,0
2013-12-30,41.245,41.574,41.063,41.528,38247,0
2013-12-31,41.492,41.811,41.108,41.72,41862,0
2014-01-02,41.739,42.185,41.045,41.346,56506,0
2014-01-03,41.154,41.921,41.154,41.428,20261,0
2014-01-06,41.52,41.665,41.428,41.428,23342,0
2014-01-07,41.711,42.331,41.711,42.031,57423,0
2014-01-08,42.067,42.432,42.021,42.113,18158,0
2014-01-09,42.14,42.405,42.049,42.322,16917,0
2014-01-10,42.469,42.478,41.62,42.381,23894,0
2014-01-13,42.888,43.024,42.386,42.66,77983,0
2014-01-14,42.66,42.961,42.551,42.88,48548,0
2014-01-15,42.888,43.5,42.796,43.391,36273,0
2014-01-16,43.527,43.527,42.697,43.044,84272,0
2014-01-17,43.07,43.162,42.863,43.098,21732,0
2014-01-21,43.144,43.144,42.642,42.751,42652,0
2014-01-22,42.77,42.77,42.031,42.423,89205,0
2014-01-23,55.664,57.188,52.059,54.979,621029,0
2014-01-24,53.93,57.15,53.93,55.664,284269,0
2014-01-27,54.733,56.193,52.242,55.553,260598,0
2014-01-28,55.728,58.319,54.87,56.375,167120,0
2014-01-29,56.567,56.795,55.476,56.613,72779,0
2014-01-30,56.402,56.768,56.22,56.758,49971,0
2014-01-31,56.658,56.986,55.673,56.95,50191,0
2014-02-03,57.169,57.306,55.749,56.558,118600,0
2014-02-04,56.558,57.123,56.211,56.831,45317,0
2014-02-05,56.75,56.941,56.102,56.895,68669,0
2014-02-06,56.695,57.67,56.375,57.506,73241,0
2014-02-07,57.662,58.857,57.562,58.603,86336,0
2014-02-10,58.483,59.358,58.483,59.259,102701,0
2014-02-11,59.587,59.898,59.313,59.715,118129,0
2014-02-12,59.888,60.354,59.834,60.062,90791,0
2014-02-13,60.062,60.581,60.053,60.135,64296,0
2014-02-14,60.336,60.445,59.611,60.026,39654,0
2014-02-18,60.445,62.791,60.254,62.59,119428,0
2014-02-19,62.99,62.99,60.673,61.322,133421,0
2014-02-20,61.43,62.881,61.367,62.234,88562,0
2014-02-21,62.27,62.643,61.622,62.315,71349,0
2014-02-24,62.261,62.681,62.161,62.453,92650,0
2014-02-25,62.306,62.864,62.061,62.745,72584,0
2014-02-26,62.782,65.236,62.708,64.205,131358,0
2014-02-27,64.324,64.387,63.967,64.067,76095,0
2014-02-28,64.067,65.866,64.067,65.41,113133,0
2014-03-03,65.4,65.783,64.885,65.646,89679,0
2014-03-04,66.477,67.014,66.34,66.614,109692,0
2014-03-05,66.851,66.951,66.166,66.614,65998,0
2014-03-06,66.796,66.896,63.11,63.912,121627,0
2014-03-07,63.904,64.006,61.074,63.1,107115,0
2014-03-10,62.973,63.027,60.627,61.513,73087,0
2014-03-11,60.773,62.097,60.691,61.458,103168,0
2014-03-12,61.476,62.845,61.339,62.782,33495,0
2014-03-13,62.99,62.99,61.284,61.75,63687,0
2014-03-14,61.494,62.553,61.284,61.996,50122,0
2014-03-17,62.042,62.835,61.996,62.499,33910,0
2014-03-18,62.9,63.046,62.353,62.872,84733,0
2014-03-19,63.492,63.626,62.858,63.392,100265,0
2014-03-20,64.003,64.424,62.69,63.803,140218,0
2014-03-21,64.169,64.169,63.055,63.375,85659,0
2014-03-24,63.42,63.42,61.586,62.507,82681,0
2014-03-25,62.526,63.667,62.051,62.662,38980,0
2014-03-26,62.507,63.174,53.035,53.702,420046,0
2014-03-27,53.838,56.923,53.838,56.795,111273,0
2014-03-28,57.042,57.114,54.76,55.015,92856,0
2014-03-31,55.481,56.795,55.362,56.613,92623,0
2014-04-01,57.791,59.274,57.048,57.669,50771,0
2014-04-02,58.124,58.143,57.272,57.744,33781,0
2014-04-03,58.644,58.644,56.696,57.197,83677,0
2014-04-04,57.206,57.48,54.489,55.732,83825,0
2014-04-07,55.834,55.927,54.183,54.905,86453,0
2014-04-08,54.776,55.611,53.978,55.12,41271,0
2014-04-09,55.434,56.566,55.323,56.213,61469,0
2014-04-10,56.371,56.371,52.198,54.303,120725,0
2014-04-11,53.802,54.905,52.597,54.331,86735,0
2014-04-14,54.396,54.697,52.328,52.791,50491,0
2014-04-15,52.597,53.709,49.379,51.706,155168,0
2014-04-16,51.632,52.346,50.835,51.901,62453,0
2014-04-17,51.985,52.198,50.715,51.428,68751,0
2014-04-21,51.669,53.923,51.669,52.857,57383,0
2014-04-22,53.116,53.58,52.383,53.301,67719,0
2014-04-23,53.571,54.127,52.837,53.589,108183,0
2014-04-24,48.275,48.46,41.995,44.426,797763,0
2014-04-25,44.547,44.732,42.311,43.6,198372,0
2014-04-28,45.066,45.075,43.387,44.574,189859,0
2014-04-29,44.871,44.992,44.333,44.797,91029,0
2014-04-30,44.612,45.01,44.518,44.982,91282,0
2014-05-01,45.371,45.861,44.992,45.483,52875,0
2014-05-02,45.863,45.863,44.518,44.62,58056,0
2014-05-05,44.352,44.352,43.805,44.046,47984,0
2014-05-06,44.166,45.122,43.094,43.396,91196,0
2014-05-07,43.396,43.999,40.724,42.153,133035,0
2014-05-08,41.606,43.374,41.374,41.541,54576,0
2014-05-09,41.531,41.835,40.91,41.523,55188,0
2014-05-12,41.551,43.109,41.551,42.756,33251,0
2014-05-13,43.229,44.797,43.034,43.915,72289,0
2014-05-14,44.11,44.157,42.719,42.951,37589,0
2014-05-15,42.951,43.285,41.551,41.875,34470,0
2014-05-16,42.116,42.395,41.329,41.856,39722,0
2014-05-19,41.8,43.017,41.736,42.729,24277,0
2014-05-20,42.979,43.154,42.255,42.951,16304,0
2014-05-21,42.941,43.516,42.914,43.146,38248,0
2014-05-22,43.146,43.691,43.109,43.387,36625,0
2014-05-23,43.619,45.297,43.229,45.019,44074,0
2014-05-27,45.586,45.586,44.843,44.954,42773,0
2014-05-28,45.047,45.047,44.527,44.806,25486,0
2014-05-29,45.214,45.224,44.528,44.806,18500,0
2014-05-30,45.01,45.01,44.073,44.323,19242,0
2014-06-02,44.5,44.518,42.672,43.331,22067,0
2014-06-03,42.867,43.331,42.45,42.895,45233,0
2014-06-04,42.478,43.349,42.441,43.341,16047,0
2014-06-05,43.516,43.795,42.765,43.368,35938,0
2014-06-06,43.489,43.6,43.002,43.331,25527,0
2014-06-09,42.988,43.28,42.672,42.941,20377,0
2014-06-10,42.71,42.802,41.949,42.2,51324,0
2014-06-11,42.255,42.255,41.374,41.717,41418,0
2014-06-12,41.653,41.847,41.374,41.485,44649,0
2014-06-13,41.561,41.736,41.282,41.458,25802,0
2014-06-16,41.726,41.754,41.087,41.568,28353,0
2014-06-17,41.504,42.051,41.504,41.726,31755,0
2014-06-18,41.81,41.958,41.041,41.272,54976,0
2014-06-19,41.458,41.541,40.298,40.799,43351,0
2014-06-20,40.799,40.799,40.029,40.512,45957,0
2014-06-23,40.317,40.41,39.065,40.029,99862,0
2014-06-24,40.178,40.178,39.566,39.937,62019,0
2014-06-25,39.705,39.705,38.323,38.666,83330,0
2014-06-26,38.499,38.592,38.128,38.323,29383,0
2014-06-27,38.387,38.861,38.202,38.639,40311,0
2014-06-30,38.582,39.046,38.323,38.907,52641,0
2014-07-01,38.907,39.371,38.814,38.856,42465,0
2014-07-02,38.972,39.139,38.342,38.36,37306,0
2014-07-03,38.49,38.703,38.221,38.37,37520,0
2014-07-07,38.119,38.212,36.867,37.563,53204,0
2014-07-08,37.089,37.321,35.813,36.626,52550,0
2014-07-09,36.802,36.922,35.995,36.171,132193,0
2014-07-10,35.623,36.839,35.623,36.496,54236,0
2014-07-11,36.467,36.635,35.884,36.134,21511,0
2014-07-14,36.208,36.31,34.39,35.179,111203,0
2014-07-15,35.198,35.336,34.159,35.077,83066,0
2014-07-16,35.095,35.161,34.622,34.789,25032,0
2014-07-17,34.779,34.9,34.102,34.214,31947,0
2014-07-18,34.502,34.502,33.685,34.335,62311,0
2014-07-21,34.465,37.506,34.325,36.19,162298,0
2014-07-22,28.464,28.751,27.128,27.667,1818362,0
2014-07-23,28.102,28.102,26.924,27.091,460076,0
2014-07-24,26.953,27.119,25.784,25.969,387014,0
2014-07-25,25.737,25.932,25.125,25.265,182365,0
2014-07-28,25.181,25.274,24.189,24.754,273044,0
2014-07-29,25.32,25.662,24.875,25.552,142405,0
2014-07-30,25.737,25.83,25.162,25.496,61868,0
2014-07-31,25.274,25.471,24.726,24.893,62738,0
2014-08-01,24.708,25.114,24.133,24.411,65463,0
2014-08-04,24.485,25.394,24.253,25.135,75137,0
2014-08-05,24.996,25.449,24.828,25.255,66224,0
2014-08-06,25.301,25.672,25.208,25.617,50288,0
2014-08-07,25.904,25.941,25.413,25.765,55791,0
2014-08-08,25.662,25.849,25.236,25.394,55731,0
2014-08-11,25.413,25.654,25.143,25.645,32136,0
2014-08-12,25.774,25.774,24.855,25.199,41574,0
2014-08-13,25.245,25.709,24.949,25.552,55337,0
2014-08-14,25.561,25.84,25.199,25.477,24015,0
2014-08-15,25.662,25.923,24.865,25.07,24810,0
2014-08-18,25.023,25.589,25.023,25.524,34065,0
2014-08-19,25.728,26.758,25.691,26.628,104782,0
2014-08-20,26.785,26.896,26.064,26.294,45161,0
2014-08-21,26.498,27.073,26.182,27.026,53804,0
2014-08-22,26.85,26.998,26.599,26.97,81488,0
2014-08-25,27.221,27.499,27.061,27.091,88081,0
2014-08-26,27.37,28.037,27.267,27.954,93654,0
2014-08-27,28.38,28.984,28.167,28.946,107433,0
2014-08-28,29.085,29.085,27.992,28.056,76679,0
2014-08-29,28.093,29.03,28.065,28.798,146849,0
2014-09-02,28.807,30.309,28.807,30.05,179068,0
2014-09-03,30.263,30.263,28.399,28.779,133831,0
2014-09-04,28.965,29.233,27.954,28.074,115653,0
2014-09-05,27.917,28.342,27.824,28.287,87369,0
2014-09-08,28.372,28.798,27.954,28.306,62932,0
2014-09-09,28.362,28.362,27.036,27.138,88132,0
2014-09-10,27.091,28.065,26.961,27.907,60386,0
2014-09-11,27.907,28.074,27.555,27.565,35482,0
2014-09-12,27.545,27.74,26.97,26.97,41256,0
2014-09-15,28.009,28.009,26.349,26.943,92555,0
2014-09-16,26.738,26.98,26.581,26.896,61455,0
2014-09-17,26.943,28.074,26.896,27.602,83255,0
2014-09-18,28.287,28.501,28.047,28.269,34901,0
2014-09-19,28.279,28.29,27.425,27.842,59817,0
2014-09-22,27.992,27.992,26.535,27.055,49381,0
2014-09-23,26.989,27.435,26.794,27.008,36896,0
2014-09-24,27.008,27.704,26.989,27.592,24184,0
2014-09-25,27.425,27.425,26.701,26.794,32397,0
2014-09-26,27.045,27.296,26.794,26.896,13123,0
2014-09-29,26.906,27.638,26.878,27.472,38504,0
2014-09-30,27.397,27.472,26.887,27.036,30825,0
2014-10-01,27.685,27.685,26.896,27.267,44875,0
2014-10-02,27.24,27.731,26.794,27.731,34402,0
2014-10-03,27.731,28.547,27.582,28.214,42495,0
2014-10-06,28.482,28.984,28,28.723,103311,0
2014-10-07,28.677,28.992,28.16,28.353,40822,0
2014-10-08,28.13,28.955,27.073,27.592,49798,0
2014-10-09,27.286,27.416,26.711,26.924,18266,0
2014-10-10,26.85,26.85,25.552,25.857,63633,0
2014-10-13,25.589,25.589,24.411,25.218,67259,0
2014-10-14,25.467,25.467,24.616,24.986,37375,0
2014-10-15,24.967,25.589,24.114,25.589,50748,0
2014-10-16,25.46,26.238,25.088,25.626,19178,0
2014-10-17,26.006,26.665,25.587,25.737,22519,0
2014-10-20,25.645,25.96,25.292,25.894,17364,0
2014-10-21,26.192,26.386,26.062,26.211,21209,0
2014-10-22,26.433,26.906,25.919,26.006,66799,0
2014-10-23,27.267,33.351,27.128,32.294,261011,0
2014-10-24,32.007,32.6,30.374,30.978,80856,0
2014-10-27,30.374,30.532,29.54,30.161,45039,0
2014-10-28,30.394,31.904,30.236,31.506,40178,0
2014-10-29,30.838,31.089,30.124,30.272,43825,0
2014-10-30,30.142,30.726,30.114,30.606,32616,0
2014-10-31,30.884,31.432,30.065,31.005,32360,0
2014-11-03,30.551,31.506,30.551,31.246,34935,0
2014-11-04,30.884,31.45,30.884,31.136,25201,0
2014-11-05,31.246,31.311,30.606,30.672,21494,0
2014-11-06,30.384,31.023,30.097,30.616,25088,0
2014-11-07,30.494,31.116,30.452,30.894,15810,0
2014-11-10,30.811,31.181,30.494,30.662,24002,0
2014-11-11,30.56,30.857,30.292,30.394,18052,0
2014-11-12,30.06,30.588,29.836,30.199,22427,0
2014-11-13,30.097,31.413,29.985,31.144,39057,0
2014-11-14,30.838,31.655,30.514,31.07,60359,0
2014-11-17,31.06,31.07,30.524,30.68,36307,0
2014-11-18,30.524,31.2,30.44,31.089,20144,0
2014-11-19,31.153,31.404,30.792,31.181,26113,0
2014-11-20,30.736,32.452,30.736,32.09,33742,0
2014-11-21,32.368,33.389,32.182,32.758,47744,0
2014-11-24,32.647,33.473,32.629,33.389,19482,0
2014-11-25,33.278,34.149,33.036,33.546,35223,0
2014-11-26,33.398,33.528,32.721,33.25,9208,0
2014-11-28,33.685,33.685,33.185,33.221,7561,0
2014-12-01,32.694,32.934,31.896,32.276,34631,0
2014-12-02,32.304,32.999,32.099,32.869,18995,0
2014-12-03,32.972,34.149,32.84,33.935,15005,0
2014-12-04,34.307,34.325,32.893,32.99,26261,0
2014-12-05,33.36,33.806,33.36,33.445,7223,0
2014-12-08,33.064,34.265,33.064,34.001,28100,0
2014-12-09,33.584,34.224,33.212,34.112,13011,0
2014-12-10,34.075,34.984,33.945,34.557,47679,0
2014-12-11,34.779,34.984,33.315,33.667,27864,0
2014-12-12,33.055,35.346,33.018,35.04,56391,0
2014-12-15,34.947,35.048,34.159,35.048,53838,0
2014-12-16,34.13,34.428,33.343,33.575,68696,0
2014-12-17,33.473,34.409,33.278,33.982,28186,0
2014-12-18,34.604,34.779,33.992,34.697,13659,0
2014-12-19,34.52,34.65,33.667,34.102,16510,0
2014-12-22,33.964,34.771,33.964,34.094,20248,0
2014-12-23,33.87,34.631,33.639,33.705,11570,0
2014-12-24,33.333,33.982,33.25,33.816,8588,0
2014-12-26,33.639,34.038,33.453,33.917,11319,0
2014-12-29,33.389,33.518,32.926,33.231,39475,0
2014-12-30,33.026,33.111,32.182,32.795,15959,0
2014-12-31,32.721,32.999,32.22,32.637,19124,0
2015-01-02,32.592,32.592,31.255,31.822,18243,0
2015-01-05,31.051,31.163,30.56,30.597,30035,0
2015-01-06,30.189,30.56,29.818,30.411,53553,0
2015-01-07,30.68,31.043,30.606,30.894,8670,0
2015-01-08,31.376,32.053,31.376,31.896,5390,0
2015-01-09,31.682,31.728,31.358,31.524,5802,0
2015-01-12,32.267,33.77,31.663,32.908,24472,0
2015-01-13,32.962,33.575,32.702,33.445,32386,0
2015-01-14,33.286,33.333,32.619,33.157,42287,0
2015-01-15,32.711,33.175,32.304,32.637,20441,0
2015-01-16,32.377,33.416,32.377,33.055,6780,0
2015-01-20,32.702,33.129,32.702,33.12,14319,0
2015-01-21,33.026,33.286,32.861,32.906,13252,0
2015-01-22,33.12,33.389,32.684,33.389,29809,0
2015-01-23,33.389,33.546,32.943,33.083,9311,0
2015-01-26,33.111,34.159,33.009,33.157,63991,0
2015-01-27,33.194,34.038,33.026,33.611,17608,0
2015-01-28,33.682,35.086,33.351,34.26,46309,0
2015-01-29,39.353,42.2,38.045,41.625,419896,0
2015-01-30,41.903,44.917,41.746,44.128,174619,0
2015-02-02,42.664,43.081,41.847,42.144,98517,0
2015-02-03,41.736,43.024,41.726,42.543,115464,0
2015-02-04,42.358,42.358,41.329,41.551,51637,0
2015-02-05,41.791,42.339,41.531,41.717,47282,0
2015-02-06,41.356,42.412,41.3,41.791,26273,0
2015-02-09,41.643,41.736,41.012,41.504,33854,0
2015-02-10,41.588,42.283,41.374,42.283,28250,0
2015-02-11,41.736,42.015,41.531,41.717,24838,0
2015-02-12,41.736,42.904,41.643,42.747,26568,0
2015-02-13,42.941,44.287,42.478,43.582,34809,0
2015-02-17,44.092,44.287,43.768,43.868,42681,0
2015-02-18,43.646,43.721,42.756,43.118,22381,0
2015-02-19,42.405,44.249,42.405,43.953,24645,0
2015-02-20,43.888,43.898,43.472,43.795,7559,0
2015-02-23,43.591,43.591,42.849,43.4,24914,0
2015-02-24,43.202,43.573,43.071,43.498,12423,0
2015-02-25,43.591,44.417,43.456,44.175,21326,0
2015-02-26,43.868,43.898,43.323,43.703,14663,0
2015-02-27,43.915,43.999,42.812,43.136,13570,0
2015-03-02,43.173,43.554,42.775,43.044,16066,0
2015-03-03,42.904,42.97,41.986,42.088,18438,0
2015-03-04,41.773,43.266,41.746,42.756,29543,0
2015-03-05,42.505,43.054,41.949,41.978,18653,0
2015-03-06,42.07,42.617,41.402,42.135,26523,0
2015-03-09,42.348,42.459,41.615,41.81,24907,0
2015-03-10,41.8,41.8,41.049,41.393,19300,0
2015-03-11,41.383,41.504,41.124,41.198,8840,0
2015-03-12,41.077,41.198,40.809,40.919,8950,0
2015-03-13,40.817,40.817,39.556,39.873,27493,0
2015-03-16,39.529,39.648,38.954,39.251,26308,0
2015-03-17,39.029,39.686,38.509,39.399,41295,0
2015-03-18,39.056,39.306,38.861,39.129,23505,0
2015-03-19,39.297,39.297,38.573,38.787,6685,0
2015-03-20,38.787,39.139,38.517,38.536,15958,0
2015-03-23,38.703,39.102,38.703,38.842,10459,0
2015-03-24,40.02,40.233,39.723,39.733,20378,0
2015-03-25,39.641,39.641,38.648,38.685,11968,0
2015-03-26,38.648,38.685,37.896,37.896,40110,0
2015-03-27,37.85,38.991,37.85,38.582,19947,0
2015-03-30,38.639,38.796,38.258,38.685,18546,0
2015-03-31,38.453,38.991,38.249,38.323,29289,0
2015-04-01,38.371,39.027,38.323,38.617,22200,0
2015-04-02,38.789,39.416,38.732,39.074,26934,0
2015-04-06,39.197,39.853,39.197,39.501,10521,0
2015-04-07,39.359,40.642,39.359,40.547,10467,0
2015-04-08,40.186,40.794,39.881,40.063,10732,0
2015-04-09,40.11,40.233,39.321,39.625,7769,0
2015-04-10,39.558,40.148,39.283,40.138,17150,0
2015-04-13,39.976,40.148,39.653,40.129,19254,0
2015-04-14,40.214,40.252,39.302,39.691,17886,0
2015-04-15,39.958,39.976,39.625,39.663,18561,0
2015-04-16,39.54,39.635,39.264,39.53,10018,0
2015-04-17,38.827,38.932,37.999,38.342,14203,0
2015-04-20,38.684,38.76,38.371,38.484,21749,0
2015-04-21,38.494,39.35,38.028,39.226,22694,0
2015-04-22,39.074,39.778,38.527,39.653,14441,0
2015-04-23,39.558,40.394,39.558,40.386,17571,0
2015-04-24,40.196,42.334,40.057,42.011,39615,0
2015-04-27,38.076,38.646,34.654,35.215,276180,0
2015-04-28,35.243,36.051,35.243,35.358,55606,0
2015-04-29,35.5,35.595,34.692,35.148,55131,0
2015-04-30,35.272,35.291,33.076,33.646,86274,0
2015-05-01,33.799,34.359,33.771,34.245,21883,0
2015-05-04,34.322,35.32,34.255,35.006,22305,0
2015-05-05,34.72,35.043,33.761,34.35,21463,0
2015-05-06,34.521,34.787,33.771,34.236,18651,0
2015-05-07,34.227,34.455,33.857,34.179,13712,0
2015-05-08,34.227,34.768,34.227,34.34,26723,0
2015-05-11,34.017,34.682,33.818,34.587,23147,0
2015-05-12,34.34,34.34,33.827,34.102,21563,0
2015-05-13,34.388,34.692,34.15,34.197,10206,0
2015-05-14,34.292,34.502,34.112,34.483,27039,0
2015-05-15,34.388,34.692,34.122,34.602,15671,0
2015-05-18,34.617,35.34,34.617,34.806,10825,0
2015-05-19,34.787,35.101,33.741,34.825,15084,0
2015-05-20,34.825,35.063,34.502,34.502,20306,0
2015-05-21,34.853,34.853,34.046,34.217,27670,0
2015-05-22,34.217,34.322,33.979,34.169,27039,0
2015-05-26,33.779,33.856,33.314,33.684,27557,0
2015-05-27,33.456,34.046,33.456,33.951,14940,0
2015-05-28,33.789,34.464,33.789,34.388,10448,0
2015-05-29,34.369,34.369,33.827,34.312,11784,0
2015-06-01,34.245,34.35,33.979,34.112,13941,0
2015-06-02,34.027,34.35,34.027,34.189,23739,0
2015-06-03,34.217,34.853,34.15,34.759,16624,0
2015-06-04,34.455,35.747,34.435,35.376,36088,0
2015-06-05,35.376,35.786,34.996,35.786,37666,0
2015-06-08,36.079,36.555,36.079,36.251,20621,0
2015-06-09,36.27,36.432,35.096,35.405,14120,0
2015-06-10,35.015,35.381,34.778,35.091,23790,0
2015-06-11,35.196,39.378,35.046,38.437,115957,0
2015-06-12,37.924,38.665,37.771,37.896,21568,0
2015-06-15,37.24,37.24,36.118,36.469,22094,0
2015-06-16,36.071,36.822,36.023,36.441,16729,0
2015-06-17,36.593,36.764,36.402,36.45,8311,0
2015-06-18,36.479,37.068,36.479,37.068,13782,0
2015-06-19,36.84,37.192,36.707,37.03,6733,0
2015-06-22,36.878,37.705,36.869,37.097,13993,0
2015-06-23,37.03,37.335,36.797,37.335,6819,0
2015-06-24,36.83,37.553,36.83,37.059,17676,0
2015-06-25,36.964,37.363,36.878,37.353,15255,0
2015-06-26,37.335,37.343,36.888,37.116,20621,0
2015-06-29,36.394,36.394,35.728,35.823,24094,0
2015-06-30,35.889,35.947,34.882,35.025,21603,0
2015-07-01,35.233,35.396,34.264,34.597,42611,0
2015-07-02,34.645,34.835,34.512,34.597,11784,0
2015-07-06,27.564,30.653,25.672,25.862,335414,0
2015-07-07,26.119,26.233,24.855,25.748,103422,0
2015-07-08,25.853,26.11,24.541,24.626,50396,0
2015-07-09,25.036,25.139,24.769,24.779,29354,0
2015-07-10,25.149,25.929,24.836,25.254,23357,0
2015-07-13,25.815,25.815,25.311,25.549,34404,0
2015-07-14,25.729,26.005,25.691,25.862,23764,0
2015-07-15,25.995,26.015,25.406,25.549,22872,0
2015-07-16,25.739,26.28,25.739,26.138,21252,0
2015-07-17,26.072,26.309,25.89,26.138,17465,0
2015-07-20,26.433,26.585,26.347,26.404,19043,0
2015-07-21,26.594,26.823,25.948,26.138,32615,0
2015-07-22,25.634,26.167,25.539,25.653,30722,0
2015-07-23,25.805,25.967,25.406,25.406,8732,0
2015-07-24,25.464,25.464,25.197,25.397,10627,0
2015-07-27,25.559,25.872,25.397,25.425,10942,0
2015-07-28,25.653,25.853,25.359,25.577,15993,0
2015-07-29,25.511,25.682,25.197,25.625,11258,0
2015-07-30,25.787,25.787,24.816,24.997,20095,0
2015-07-31,24.855,26.375,24.779,26.185,32195,0
2015-08-03,26.223,26.347,25.044,25.444,21724,0
2015-08-04,25.406,25.662,25.339,25.492,12415,0
2015-08-05,25.587,25.729,25.567,25.587,6418,0
2015-08-06,25.511,25.843,25.425,25.482,11247,0
2015-08-07,25.454,25.757,25.416,25.615,2525,0
2015-08-10,25.9,26.328,25.71,26.043,10732,0
2015-08-11,25.834,26.233,25.834,25.957,15890,0
2015-08-12,25.862,25.938,25.425,25.52,23147,0
2015-08-13,25.567,25.644,25.216,25.644,11889,0
2015-08-14,25.444,25.662,25.235,25.662,6102,0
2015-08-17,26.043,26.518,26.043,26.518,17886,0
2015-08-18,26.661,26.736,26.433,26.67,11994,0
2015-08-19,26.698,26.823,26.47,26.48,5576,0
2015-08-20,26.271,26.29,25.539,25.596,5892,0
2015-08-21,25.472,25.539,25.187,25.368,13467,0
2015-08-24,24.057,24.836,23.629,24.513,29400,0
2015-08-25,25.007,25.254,24.655,24.769,16098,0
2015-08-26,25.216,25.406,24.826,25.387,29460,0
2015-08-27,25.795,26.223,25.539,26.223,20306,0
2015-08-28,26.167,26.575,26.167,26.49,7049,0
2015-08-31,26.347,26.841,25.919,26.746,20726,0
2015-09-01,26.205,26.413,26.033,26.062,5576,0
2015-09-02,26.005,26.185,26.005,26.09,4524,0
2015-09-03,26.033,26.623,25.777,26.518,16203,0
2015-09-04,25.967,26.708,25.938,26.309,15676,0
2015-09-08,26.546,26.613,26.357,26.451,6839,0
2015-09-09,26.47,26.47,26.015,26.052,8943,0
2015-09-10,26.138,26.375,25.872,25.91,9897,0
2015-09-11,25.805,26.138,25.767,26.005,5787,0
2015-09-14,26.062,26.233,25.739,25.739,3262,0
2015-09-15,25.587,25.757,25.52,25.757,4945,0
2015-09-16,25.662,25.662,25.464,25.464,7785,0
2015-09-17,25.71,26.128,25.235,26.09,11348,0
2015-09-18,25.957,26.87,25.938,26.708,20411,0
2015-09-21,26.851,27.184,26.841,26.946,4735,0
2015-09-22,26.575,26.689,26.347,26.528,17676,0
2015-09-23,26.47,26.993,26.271,26.528,11120,0
2015-09-24,26.233,26.49,26.052,26.262,9445,0
2015-09-25,26.575,26.661,26.233,26.48,25671,0
2015-09-28,26.309,26.385,25.377,25.387,9741,0
2015-09-29,25.226,25.339,24.341,24.446,18202,0
2015-09-30,24.665,25.824,24.665,25.653,24094,0
2015-10-01,25.482,25.539,24.713,24.798,9048,0
2015-10-02,24.674,24.713,24.446,24.523,5787,0
2015-10-05,24.912,25.653,24.912,25.567,5061,0
2015-10-06,25.454,25.653,25.425,25.644,6207,0
2015-10-07,25.662,26.147,25.397,26.128,7891,0
2015-10-08,25.757,27.859,25.757,27.392,34719,0
2015-10-09,27.554,28.039,26.756,27.478,28828,0
2015-10-12,27.659,29.94,27.459,29.369,52987,0
2015-10-13,28.951,31.356,28.6,30.244,55762,0
2015-10-14,30.187,30.577,29.521,29.93,49134,0
2015-10-15,30.168,31.051,29.74,31.023,44294,0
2015-10-16,31.366,31.584,30.681,31.061,31879,0
2015-10-19,30.985,31.104,30.187,30.767,35476,0
2015-10-20,30.8,31.299,30.72,31.004,25669,0
2015-10-21,31.166,31.176,30.548,31.023,16729,0
2015-10-22,31.146,31.223,30.776,31.204,10942,0
2015-10-23,31.241,32.059,30.918,31.859,20516,0
2015-10-26,32.079,32.278,29.977,30.871,107105,0
2015-10-27,30.7,31.271,29.617,29.864,40296,0
2015-10-28,29.826,31.061,29.331,30.681,45872,0
2015-10-29,30.776,32.126,30.633,31.746,48503,0
2015-10-30,31.717,32.164,31.366,31.479,15150,0
2015-11-02,31.09,31.461,30.757,31.346,35377,0
2015-11-03,31.004,31.185,30.738,30.833,19780,0
2015-11-04,30.538,30.662,30.072,30.292,12987,0
2015-11-05,30.007,30.577,30.007,30.558,11573,0
2015-11-06,30.415,30.51,30.035,30.272,18517,0
2015-11-09,29.949,30.168,29.949,30.111,12677,0
2015-11-10,29.835,29.835,28.941,29.493,14834,0
2015-11-11,29.369,29.389,28.761,28.885,15781,0
2015-11-12,28.515,28.515,28,28.143,16098,0
2015-11-13,27.925,28.153,27.136,27.269,24304,0
2015-11-16,26.984,27.336,26.689,27.326,22516,0
2015-11-17,26.661,27.316,26.661,26.87,16624,0
2015-11-18,26.698,27.126,26.357,27.079,19148,0
2015-11-19,26.756,27.088,26.708,26.974,6944,0
2015-11-20,27.269,27.326,26.594,26.936,10101,0
2015-11-23,26.499,26.603,26.128,26.328,33878,0
2015-11-24,26.205,26.794,25.482,26.518,37981,0
2015-11-25,26.48,26.594,26.195,26.252,11153,0
2015-11-27,26.11,26.233,25.862,26.138,20726,0
2015-11-30,25.957,27.231,25.795,26.718,61654,0
2015-12-01,26.756,29.074,26.756,28.315,49469,0
2015-12-02,27.992,28.039,27.669,27.669,23982,0
2015-12-03,27.697,28.324,27.697,27.877,15567,0
2015-12-04,27.859,28.419,27.554,28.286,22410,0
2015-12-07,27.944,27.944,26.984,27.288,49029,0
2015-12-08,26.993,27.944,26.518,27.592,160858,0
2015-12-09,27.554,27.554,26.385,26.423,46293,0
2015-12-10,26.309,26.585,26.119,26.433,21883,0
2015-12-11,26.328,26.328,25.387,25.454,76699,0
2015-12-14,24.427,24.484,23.762,23.875,76939,0
2015-12-15,24.018,24.608,24.018,24.408,28512,0
2015-12-16,24.484,25.662,24.398,25.482,41980,0
2015-12-17,25.662,25.872,25.529,25.587,22410,0
2015-12-18,25.682,26.119,25.559,25.948,17676,0
2015-12-21,25.853,26.128,25.472,26.128,30932,0
2015-12-22,25.919,26.043,25.349,25.549,39982,0
2015-12-23,25.464,26.566,25.464,26.318,48503,0
2015-12-24,26.052,26.698,25.965,26.233,28834,0
2015-12-28,26.243,26.262,25.929,26.138,13731,0
2015-12-29,26.244,26.708,26.119,26.599,27128,0
2015-12-30,26.413,27.839,26.413,27.564,46276,0
2015-12-31,27.725,28.989,27.725,28.846,38110,0
2016-01-04,31.536,32.145,30.235,30.453,280065,0
2016-01-05,30.434,30.871,28.916,29.265,77542,0
2016-01-06,29.084,30.014,29.084,29.227,46568,0
2016-01-07,28.885,28.933,27.754,28.067,61574,0
2016-01-08,28.343,28.771,27.639,27.934,24033,0
2016-01-11,28.22,28.22,26.633,27.069,33730,0
2016-01-12,27.212,27.374,26.176,26.661,43770,0
2016-01-13,26.86,27.459,25.72,25.985,72627,0
2016-01-14,26.157,27.031,25.921,26.784,43600,0
2016-01-15,26.47,26.86,25.625,26.841,42494,0
2016-01-19,26.946,26.974,25.815,26.461,32405,0
2016-01-20,26.033,27.336,25.606,26.803,44600,0
2016-01-21,26.823,29.502,26.49,28.923,223691,0
2016-01-22,29.94,30.633,29.654,29.787,40551,0
2016-01-25,29.351,29.398,28.61,28.818,11343,0
2016-01-26,28.315,29.417,28.039,29.284,43694,0
2016-01-27,30.985,31.764,29.664,30.738,317255,0
2016-01-28,30.918,31.071,28.058,28.58,110884,0
2016-01-29,27.659,29.046,26.851,27.507,120318,0
2016-02-01,26.033,28.257,26.033,27.725,50349,0
2016-02-02,27.497,27.497,26.698,26.851,32409,0
2016-02-03,26.879,27.554,25.815,27.288,50814,0
2016-02-04,27.021,27.487,26.908,27.06,18652,0
2016-02-05,26.898,27.031,26.385,26.613,30926,0
2016-02-08,26.138,26.185,25.311,25.682,35066,0
2016-02-09,25.472,26.366,24.956,25.559,25835,0
2016-02-10,26.262,26.262,25.662,25.739,25121,0
2016-02-11,25.52,25.787,25.016,25.577,39450,0
2016-02-12,25.644,25.644,24.855,25.434,17884,0
2016-02-16,25.377,26.195,25.244,26.195,15586,0
2016-02-17,25.649,27.931,25.43,27.554,34952,0
2016-02-18,27.431,27.849,26.889,27.687,26098,0
2016-02-19,27.63,27.801,27.155,27.526,10733,0
2016-02-22,27.611,27.792,26.936,27.354,11871,0
2016-02-23,27.146,27.44,26.585,26.984,13002,0
2016-02-24,26.556,28.571,26.47,28.552,32487,0
2016-02-25,28.713,28.856,28.286,28.856,17273,0
2016-02-26,28.808,28.885,28.077,28.505,13837,0
2016-02-29,28.41,28.676,27.972,28.505,4811,0
2016-03-01,28.733,29.464,28.419,29.436,30703,0
2016-03-02,29.113,29.484,29.046,29.046,7039,0
2016-03-03,29.294,29.417,28.838,28.951,19007,0
2016-03-04,29.056,29.322,28.742,28.866,17870,0
2016-03-07,28.828,29.835,28.761,29.797,22073,0
2016-03-08,29.712,29.887,28.818,29.227,24547,0
2016-03-09,29.759,30.072,28.951,29.084,26340,0
2016-03-10,29.502,29.94,28.989,29.94,23378,0
2016-03-11,30.007,30.586,29.512,30.377,20563,0
2016-03-14,30.462,30.89,30.31,30.69,31589,0
2016-03-15,30.938,31.318,30.662,30.805,46916,0
2016-03-16,30.633,30.833,30.05,30.396,19386,0
2016-03-17,30.548,31.023,30.177,30.33,15436,0
2016-03-18,30.5,31.004,30.367,30.51,15678,0
2016-03-21,30.786,31.033,30.434,30.605,15475,0
2016-03-22,30.538,30.633,30.247,30.567,12653,0
2016-03-23,30.32,30.558,30.177,30.405,12550,0
2016-03-24,30.415,30.862,30.415,30.605,12900,0
2016-03-28,30.625,31.318,30.491,31.033,43616,0
2016-03-29,30.918,32.079,30.862,31.974,38011,0
2016-03-30,32.087,32.506,31.798,32.459,40068,0
2016-03-31,32.459,33.487,32.341,33.428,44386,0
2016-04-01,33.036,33.31,32.439,33.007,17703,0
2016-04-04,33.193,33.389,32.664,32.997,19096,0
2016-04-05,32.434,33.046,32.434,32.547,20539,0
2016-04-06,32.957,33.114,32.527,32.968,13686,0
2016-04-07,32.645,33.594,32.645,33.261,33512,0
2016-04-08,33.085,33.633,33.085,33.134,26112,0
2016-04-11,33.33,33.33,32.361,32.752,24730,0
2016-04-12,32.605,32.684,30.97,31.499,61545,0
2016-04-13,31.665,32.782,31.587,32.625,13021,0
2016-04-14,32.556,32.635,32.126,32.527,5234,0
2016-04-15,32.653,32.919,31.969,32.41,34515,0
2016-04-18,32.175,32.801,32.175,32.576,5299,0
2016-04-19,32.801,32.84,32.547,32.791,19327,0
2016-04-20,32.791,33.291,32.184,32.831,38534,0
2016-04-21,30.549,31.068,26.437,27.406,282451,0
2016-04-22,28.229,28.287,27.622,27.705,46149,0
2016-04-25,27.436,27.436,26.486,26.985,42083,0
2016-04-26,27.024,28.679,27.024,28.209,79691,0
2016-04-27,28.248,28.248,27.563,27.837,14741,0
2016-04-28,27.915,28.04,26.936,27.014,30560,0
2016-04-29,27.171,27.171,26.261,27.034,31674,0
2016-05-02,27.416,27.416,26.398,26.731,13635,0
2016-05-03,26.388,26.388,25.928,26.182,35163,0
2016-05-04,26.055,26.584,25.702,25.702,22787,0
2016-05-05,25.654,26.055,25.654,25.869,14997,0
2016-05-06,26.437,26.437,25.546,25.83,23829,0
2016-05-09,25.898,25.898,25.507,25.791,19703,0
2016-05-10,25.702,26.045,25.644,25.977,11123,0
2016-05-11,25.967,26.357,25.909,26.261,20480,0
2016-05-12,26.74,26.779,26.163,26.388,27922,0
2016-05-13,26.456,26.584,26.077,26.29,13078,0
2016-05-16,26.144,26.535,26.065,26.466,5515,0
2016-05-17,26.417,26.417,25.575,25.575,13586,0
2016-05-18,25.585,25.977,25.428,25.879,32574,0
2016-05-19,25.467,25.477,25.115,25.174,13810,0
2016-05-20,25.213,25.35,25.095,25.291,13905,0
2016-05-23,25.291,25.805,24.949,25.056,39485,0
2016-05-24,25.242,25.751,25.223,25.693,17729,0
2016-05-25,25.859,26.496,25.663,26.28,35256,0
2016-05-26,26.319,26.633,26.084,26.633,16057,0
2016-05-27,26.447,26.447,26.133,26.319,11594,0
2016-05-31,26.427,27.461,26.427,27.426,36741,0
2016-06-01,27.279,27.436,27.005,27.322,11686,0
2016-06-02,26.1,27.563,26.1,27.563,5037,0
2016-06-03,27.631,28.013,27.034,27.729,19597,0
2016-06-06,27.852,27.852,27.171,27.827,13264,0
2016-06-07,27.181,28.366,27.181,27.915,15868,0
2016-06-08,27.906,27.906,27.529,27.788,8365,0
2016-06-09,27.759,27.906,27.142,27.817,12062,0
2016-06-10,27.318,27.906,27.318,27.906,15721,0
2016-06-13,27.759,27.837,27.132,27.249,18663,0
2016-06-14,27.044,27.267,26.221,26.603,16229,0
2016-06-15,26.721,26.877,26.564,26.603,11980,0
2016-06-16,26.466,27.054,26.466,26.975,19886,0
2016-06-17,27.122,27.906,27.034,27.289,35845,0
2016-06-20,27.563,28.571,27.328,27.857,56581,0
2016-06-21,27.994,28.787,27.974,28.787,45895,0
2016-06-22,28.845,28.885,28.15,28.503,35202,0
2016-06-23,28.855,29.413,28.639,29.413,41829,0
2016-06-24,28.18,28.869,27.499,28.003,102638,0
2016-06-27,27.504,27.866,26.192,26.221,73209,0
2016-06-28,26.633,27.279,26.535,27.21,35107,0
2016-06-29,27.377,27.484,26.897,27.406,19921,0
2016-06-30,27.592,30.014,27.592,29.276,98143,0
2016-07-01,28.464,29.257,28.141,28.395,15091,0
2016-07-05,28.043,28.483,27.533,28.238,28749,0
2016-07-06,27.857,28.208,26.496,28.072,28082,0
2016-07-07,28.209,29.198,27.827,28.904,53380,0
2016-07-08,29.404,29.404,28.934,29.149,70654,0
2016-07-11,29.188,29.815,28.767,29.766,36796,0
2016-07-12,27.485,29.913,27.485,29.364,67944,0
2016-07-13,29.609,29.844,29.296,29.511,20036,0
2016-07-14,29.629,30.011,29.346,29.502,48140,0
2016-07-15,29.619,29.952,29.373,29.668,37894,0
2016-07-18,29.658,30.295,29.355,30.04,35176,0
2016-07-19,29.874,30.334,29.619,29.815,36575,0
2016-07-20,29.952,30.941,29.183,30.911,35926,0
2016-07-21,30.853,31.233,30.489,31.009,29602,0
2016-07-22,31.098,31.332,30.197,30.647,57943,0
2016-07-25,33.585,36.659,33.585,34.387,445967,0
2016-07-26,34.632,35.659,34.387,35.445,95899,0
2016-07-27,35.523,36.443,35.523,36.062,64764,0
2016-07-28,36.287,36.287,35.112,35.21,30177,0
2016-07-29,35.073,35.582,34.407,35.504,81892,0
2016-08-01,35.562,37.971,34.946,37.54,158461,0
2016-08-02,37.814,37.814,36.13,36.669,46292,0
2016-08-03,36.218,37.403,35.817,37.237,91060,0
2016-08-04,37.207,37.679,36.375,36.816,69091,0
2016-08-05,37.207,37.628,37.07,37.237,32931,0
2016-08-08,37.08,37.462,36.738,37.178,29434,0
2016-08-09,37.198,37.508,36.982,37.364,42766,0
2016-08-10,37.56,37.56,36.972,37.207,12942,0
2016-08-11,37.344,37.55,36.826,37.452,39614,0
2016-08-12,37.335,37.981,37.335,37.814,19534,0
2016-08-15,37.795,38.794,37.795,38.314,62224,0
2016-08-16,38.147,38.333,37.207,37.217,33849,0
2016-08-17,37.06,37.266,36.013,36.532,84110,0
2016-08-18,36.522,37.207,36.228,37.207,26234,0
2016-08-19,37.198,37.883,37.105,37.697,24174,0
2016-08-22,37.775,37.775,36.688,37.482,16296,0
2016-08-23,37.697,39.068,37.393,38.5,93451,0
2016-08-24,38.715,39.038,37.834,38.098,50889,0
2016-08-25,38.049,38.577,37.962,38.294,13369,0
2016-08-26,38.47,38.911,38.216,38.656,28842,0
2016-08-29,38.676,38.764,37.951,38.48,29140,0
2016-08-30,38.608,41.124,38.27,39.792,196076,0
2016-08-31,39.743,40.399,38.04,40.057,96785,0
2016-09-01,40.341,40.759,39.205,39.773,90845,0
2016-09-02,40.115,40.115,39.371,39.645,34586,0
2016-09-06,39.89,40.027,39.436,39.665,36257,0
2016-09-07,39.929,41.124,39.636,41.124,53421,0
2016-09-08,40.693,40.938,40.017,40.801,66088,0
2016-09-09,40.487,40.551,38.392,38.705,56630,0
2016-09-12,38.402,40.243,37.56,40.174,62119,0
2016-09-13,39.822,39.959,39.136,39.626,70251,0
2016-09-14,39.655,39.927,39.224,39.42,69527,0
2016-09-15,39.665,40.057,39.234,39.469,72739,0
2016-09-16,39.645,39.929,38.989,39.43,52500,0
2016-09-19,39.606,40.36,39.322,39.782,39392,0
2016-09-20,39.812,40.145,38.94,39.469,39410,0
2016-09-21,39.587,40.115,39.107,40.096,61399,0
2016-09-22,40.135,40.535,39.606,40.37,77841,0
2016-09-23,40.585,43.082,40.35,41.927,104574,0
2016-09-26,41.711,41.711,39.792,40.106,82214,0
2016-09-27,40.233,42.446,39.9,41.667,194542,0
2016-09-28,41.927,41.927,40.566,40.742,49555,0
2016-09-29,40.938,40.938,39.244,39.547,58376,0
2016-09-30,39.596,40.86,39.596,40.536,37039,0
2016-10-03,40.497,40.86,39.822,40.194,22739,0
2016-10-04,40.458,40.605,39.704,40.233,39175,0
2016-10-05,39.969,40.223,39.92,40.076,22993,0
2016-10-06,39.665,40.027,39.264,39.459,70244,0
2016-10-07,39.685,39.959,39.381,39.812,40847,0
2016-10-10,39.969,41.046,39.969,40.84,61715,0
2016-10-11,40.585,40.674,38.637,38.999,68670,0
2016-10-12,39.185,39.319,38.089,38.118,30592,0
2016-10-13,37.697,38.559,37.051,38.147,52745,0
2016-10-14,38.284,38.469,37.697,37.736,28520,0
2016-10-17,37.697,38.089,37.384,37.54,17748,0
2016-10-18,38.382,38.578,37.726,37.863,23789,0
2016-10-19,37.795,38.392,37.756,38.167,30709,0
2016-10-20,38.089,38.206,37.628,37.991,19963,0
2016-10-21,37.648,38.921,37.619,38.794,30585,0
2016-10-24,39.166,40.674,38.971,40.468,46932,0
2016-10-25,40.164,40.341,39.469,39.998,40171,0
2016-10-26,39.714,41.8,39.616,40.938,87167,0
2016-10-27,36.571,38.559,35.249,35.729,243209,0
2016-10-28,35.983,35.983,34.759,34.906,68928,0
2016-10-31,34.759,36.777,34.163,36.424,92106,0
2016-11-01,36.336,36.502,35.817,36.414,37622,0
2016-11-02,36.414,36.659,35.239,35.425,30995,0
2016-11-03,35.308,35.572,34.691,34.73,33299,0
2016-11-04,34.916,35.161,33.771,34.094,52462,0
2016-11-07,35.249,35.553,34.461,34.975,91569,0
2016-11-08,34.985,35.053,34.524,34.877,17199,0
2016-11-09,34.642,36.13,33.736,36.042,37406,0
2016-11-10,36.571,37.305,35.739,37.07,40643,0
2016-11-11,36.835,39.087,36.835,38.843,51738,0
2016-11-14,38.97,38.97,36.767,38.089,38991,0
2016-11-15,37.765,38.774,37.736,38.48,22283,0
2016-11-16,38.226,38.852,37.77,38.852,27207,0
2016-11-17,38.608,39.988,38.431,39.802,40131,0
2016-11-18,39.949,40.135,39.156,39.312,24656,0
2016-11-21,39.136,39.851,38.774,39.508,22295,0
2016-11-22,39.743,40.341,38.967,40.096,43640,0
2016-11-23,39.851,40.057,39.107,39.44,31464,0
2016-11-25,39.822,39.841,39.273,39.469,23461,0
2016-11-28,39.508,39.508,38.872,38.95,20923,0
2016-11-29,39.146,39.626,38.705,38.823,32625,0
2016-11-30,38.843,39.024,37.805,38.51,39855,0
2016-12-01,38.774,39.871,37.227,37.511,41471,0
2016-12-02,37.452,37.452,36.816,36.972,19205,0
2016-12-05,37.364,37.932,37.364,37.814,23903,0
2016-12-06,37.501,37.981,37.106,37.55,28866,0
2016-12-07,37.54,38.098,37.247,37.922,24506,0
2016-12-08,37.873,38.735,37.658,38.656,31216,0
2016-12-09,38.705,39.303,38.128,38.539,29903,0
2016-12-12,38.186,38.568,37.716,38.049,18275,0
2016-12-13,38.118,38.666,37.961,38.089,19077,0
2016-12-14,37.873,38.583,37.579,37.854,19386,0
2016-12-15,37.756,39.166,37.707,38.559,38090,0
2016-12-16,38.764,40.223,38.617,39.156,80744,0
2016-12-19,38.97,39.753,38.784,38.852,22302,0
2016-12-20,39.048,39.655,39.029,39.215,27731,0
2016-12-21,39.303,39.596,38.373,39.195,29872,0
2016-12-22,39.459,39.459,38.177,38.48,28110,0
2016-12-23,38.373,39.655,38.186,39.44,27793,0
2016-12-27,39.489,39.655,38.803,39.038,17739,0
2016-12-28,38.813,39.071,38.216,38.382,24477,0
2016-12-29,38.608,39.734,38.364,39.528,36996,0
2016-12-30,39.518,40.252,39.117,40.233,49085,0
2017-01-03,40.625,40.634,39.391,39.577,62558,0
2017-01-04,39.841,40.292,38.999,39.312,27119,0
2017-01-05,39.459,39.778,38.696,38.852,32347,0
2017-01-06,39.156,39.156,38.47,38.735,46088,0
2017-01-09,38.676,38.676,37.893,38.226,30708,0
2017-01-10,38.226,38.891,38.186,38.608,37921,0
2017-01-11,38.461,38.97,38.461,38.745,36135,0
2017-01-12,38.519,39.107,38.186,38.813,21761,0
2017-01-13,38.97,39.655,38.97,39.655,24127,0
2017-01-17,39.244,39.371,38.421,38.49,38297,0
2017-01-18,38.608,39.146,38.451,38.705,39206,0
2017-01-19,38.764,39.677,38.255,38.461,35681,0
2017-01-20,38.529,39.126,38.529,38.931,22673,0
2017-01-23,38.94,38.94,38.031,38.314,19282,0
2017-01-24,38.373,38.392,37.854,38.098,19558,0
2017-01-25,38.412,38.94,38.284,38.608,27380,0
2017-01-26,38.461,38.461,37.371,37.511,20903,0
2017-01-27,37.364,38.412,37.364,38.235,40464,0
2017-01-30,37.697,38.186,34.132,36.532,150119,0
2017-01-31,36.14,36.14,34.358,35.846,100826,0
2017-02-01,36.267,37.007,36.101,36.209,55669,0
2017-02-02,36.072,36.307,35.817,35.974,32194,0
2017-02-03,35.582,36.267,35.582,36.013,32110,0
2017-02-06,35.974,37.07,35.606,35.983,33318,0
2017-02-07,35.972,35.972,35.161,35.171,23105,0
2017-02-08,35.171,35.171,34.29,34.887,33874,0
2017-02-09,34.936,35.572,34.75,35.533,25798,0
2017-02-10,35.504,35.837,35.337,35.807,17811,0
2017-02-13,35.817,36.355,35.151,35.69,36767,0
2017-02-14,35.464,35.839,35.083,35.651,32252,0
2017-02-15,35.67,35.866,34.985,35.768,26910,0
2017-02-16,35.983,35.983,35.102,35.288,22919,0
2017-02-17,35.2,35.367,35.053,35.298,21155,0
2017-02-21,35.553,35.797,34.97,35.102,23652,0
2017-02-22,35.132,35.954,34.593,34.867,17551,0
2017-02-23,35.288,38.196,35.288,37.212,120492,0
2017-02-24,36.894,37.907,36.894,37.462,35143,0
2017-02-27,37.384,37.404,36.747,37.051,34195,0
2017-02-28,37.041,37.482,36.532,37.207,91453,0
2017-03-01,37.599,38.089,37.198,37.873,28976,0
2017-03-02,37.893,37.893,36.571,37.716,31306,0
2017-03-03,37.196,37.893,37.188,37.824,13705,0
2017-03-06,37.658,37.893,36.874,37.716,21683,0
2017-03-07,37.579,37.834,37.433,37.716,17115,0
2017-03-08,37.834,37.844,37.295,37.315,27844,0
2017-03-09,37.149,37.555,37.149,37.423,17782,0
2017-03-10,37.746,38,37.286,37.873,27282,0
2017-03-13,37.991,38.196,37.697,38.03,21892,0
2017-03-14,38.167,38.167,37.384,37.589,8861,0
2017-03-15,38.049,38.049,37.016,37.824,23406,0
2017-03-16,37.266,38.186,37.266,37.981,31583,0
2017-03-17,37.873,38.196,37.873,37.991,47933,0
2017-03-20,38.118,38.147,37.707,37.903,22240,0
2017-03-21,44.943,46.48,43.092,45.765,460660,0
2017-03-22,45.54,46.94,44.551,46.94,137810,0
2017-03-23,46.88,48.16,46.6209,47.4,105968,0
2017-03-24,47.34,47.7599,46.47,47.15,53159,0
2017-03-27,46.09,47.92,46.09,47.34,48715,0
2017-03-28,47.02,48.2393,46.69,47.87,40458,0
2017-03-29,47.7,48.04,47.35,47.75,35759,0
2017-03-30,47.7,48.16,47.37,47.9,25108,0
2017-03-31,47.83,50,47.83,49.67,84028,0
2017-04-03,49.99,49.99,48.3,48.41,58122,0
2017-04-04,48.4,48.66,48.2,48.47,32092,0
2017-04-05,48.6,48.685,46.1766,46.33,50733,0
2017-04-06,46.55,46.86,46.2,46.52,40635,0
2017-04-07,46.49,46.7903,46.2783,46.51,25940,0
2017-04-10,46.33,46.9599,45.89,46.03,16898,0
2017-04-11,45.67,46.79,45.44,46.67,25284,0
2017-04-12,46.58,46.58,45.43,45.59,24415,0
2017-04-13,45.5,45.59,44.84,45.28,41507,0
2017-04-17,45.41,47,45.4,46.89,30998,0
2017-04-18,46.75,46.75,45.695,45.84,17869,0
2017-04-19,45.87,46.04,45.53,45.89,23419,0
2017-04-20,45.95,46.6,45.59,45.87,27119,0
2017-04-21,45.73,46,45.58,45.74,20683,0
2017-04-24,46.31,46.86,45.74,46.64,45180,0
2017-04-25,47.01,49.66,47.01,47.71,58051,0
2017-04-26,47.69,48.12,47.5,47.71,36765,0
2017-04-27,48.07,54.46,48.07,54,153479,0
2017-04-28,54.01,54.845,53.03,54.23,74353,0
2017-05-01,50.2,54.23,47.961,53.85,83882,0
2017-05-02,53.88,53.97,53.52,53.67,49537,0
2017-05-03,52.19,53.35,51.22,51.74,95099,0
2017-05-04,52.19,53.28,52.01,53,55369,0
2017-05-05,53.18,53.84,52.68,53.67,17723,0
2017-05-08,53.67,55.66,53.67,54.79,47814,0
2017-05-09,54.69,54.69,53.8,54.11,28878,0
2017-05-10,54.04,54.09,52.51,52.98,33684,0
2017-05-11,52.51,53.83,52.24,52.43,40799,0
2017-05-12,51.78,52.38,51.37,51.48,41804,0
2017-05-15,51.51,52.09,51.45,51.94,24320,0
2017-05-16,51.94,52.21,51.58,51.91,38437,0
2017-05-17,51.14,51.2,49.82,49.92,52830,0
2017-05-18,49.94,50.42,49.46,49.82,31500,0
2017-05-19,49.83,50.92,49.61,50.45,39257,0
2017-05-22,50.3,52.82,50.3,52.64,41770,0
2017-05-23,52.55,52.55,51.38,51.95,24200,0
2017-05-24,52.155,52.155,50.8,51.03,30999,0
2017-05-25,51.189,51.2336,49.75,50.29,32460,0
2017-05-26,50.3855,51.0974,50.0369,50.84,15007,0
2017-05-30,50.59,51.2,49.67,50.63,47060,0
2017-05-31,50.66,51.57,49.901,50.97,31479,0
2017-06-01,51.01,52.5,51,52.49,23602,0
2017-06-02,52.06,53.82,51.89,52.05,33620,0
2017-06-05,51.77,52.211,51.01,51.28,25123,0
2017-06-06,51.3,51.63,51.07,51.19,13308,0
2017-06-07,51.19,51.58,50.03,50.81,34900,0
2017-06-08,50.62,51.059,50.29,50.62,24653,0
2017-06-09,50.69,51.315,47.1,48.37,83008,0
2017-06-12,48.35,49,46.7786,48,55140,0
2017-06-13,48.37,48.37,46.14,46.7,60695,0
2017-06-14,47,48,46.2,47.06,45345,0
2017-06-15,46.28,47.5248,46.1,46.45,37380,0
2017-06-16,46.09,46.94,45.05,46.72,65647,0
2017-06-19,47.04,47.77,45.93,46.69,36326,0
2017-06-20,46.64,46.95,46.16,46.53,38898,0
2017-06-21,46.55,47.54,46.2103,47.23,52302,0
2017-06-22,47.22,47.82,46.56,47.18,47860,0
2017-06-23,47.34,49.53,46.9,48.46,662971,0
2017-06-26,48.91,49.93,47.76,48.04,39417,0
2017-06-27,48.03,48.03,45.79,46.28,62780,0
2017-06-28,46.35,47.11,46,46.41,52804,0
2017-06-29,46.64,48.13,44.34,44.82,54096,0
2017-06-30,44.81,45.13,43.56,44.41,55788,0
2017-07-03,44.56,44.92,43.84,44.32,34082,0
2017-07-05,44.32,45.65,43.75,45.3,47930,0
2017-07-06,46.76,47.43,45.66,45.96,81157,0
2017-07-07,46.1,48.025,46.1,47.12,40917,0
2017-07-10,47.12,48.51,46.51,46.79,40015,0
2017-07-11,46.78,47.755,46.404,46.85,56025,0
2017-07-12,46.92,47.27,46.57,46.86,24322,0
2017-07-13,46.86,48.35,46.7,47.67,35470,0
2017-07-14,47.7,49.46,46.99,49.13,52840,0
2017-07-17,49,50.05,48.65,49.55,95194,0
2017-07-18,49.31,49.58,48.92,49.57,39959,0
2017-07-19,49.56,50.95,49.22,50.29,72805,0
2017-07-20,50.72,50.72,49.011,50.41,39393,0
2017-07-21,50.13,52.12,50.13,51.37,122284,0
2017-07-24,54.11,55.9899,53.75,55.39,238408,0
2017-07-25,56,56.32,52.808,55.58,91759,0
2017-07-26,55.87,56.75,55.55,56.26,111419,0
2017-07-27,56,56.99,53.79,54.58,78549,0
2017-07-28,51.68,53.678,51.68,52.96,114618,0
2017-07-31,52.95,54.1,51.7,54.09,91670,0
2017-08-01,53.95,53.95,52.09,53.71,80776,0
2017-08-02,53.73,53.73,51.95,52.81,49290,0
2017-08-03,52.8,53.23,52.04,52.94,59474,0
2017-08-04,52.7831,53.2416,51.56,52.28,57266,0
2017-08-07,52.75,52.92,51.62,52.48,36653,0
2017-08-08,52.34,53.13,51.3,51.7,42088,0
2017-08-09,51.44,51.74,50.1503,51.21,54466,0
2017-08-10,50.87,51.98,50.4,50.4,82869,0
2017-08-11,50.42,51.46,50.0201,50.73,85359,0
2017-08-14,51.15,53.19,50.85,52.62,39510,0
2017-08-15,52.77,53.24,51.62,52.09,16745,0
2017-08-16,51.935,52.6,51.935,52.58,22676,0
2017-08-17,52.01,52.61,51.44,51.5,37936,0
2017-08-18,51.42,52.75,51.42,52.26,23209,0
2017-08-21,52.12,52.35,51.4954,52.19,18483,0
2017-08-22,52.4,52.59,51.2,52.47,31849,0
2017-08-23,52.06,53.1,52.06,52.77,22066,0
2017-08-24,52.81,52.96,51.68,51.93,18936,0
2017-08-25,52.194,52.45,51.93,52.14,13105,0
2017-08-28,52.15,52.45,51.9,52.2,5733,0
2017-08-29,51.85,52.673,51.76,52.54,13102,0
2017-08-30,52.62,54.6,52.62,53.7,60273,0
2017-08-31,54.16,54.75,53.7,54.7,28799,0
2017-09-01,54.69,56.58,54.42,56.15,35215,0
2017-09-05,56.71,56.71,55.22,56.21,51026,0
2017-09-06,56.2,56.2,54.5056,55.37,23604,0
2017-09-07,55.51,55.64,54.6,54.82,23335,0
2017-09-08,54.8,54.96,54,54.17,16000,0
2017-09-11,54.3,55.69,54.3,55.24,37737,0
2017-09-12,55.5,57.94,55.1,57.61,77086,0
2017-09-13,57.48,58.896,57.3655,57.9,53301,0
2017-09-14,57.66,58.85,57.35,58.01,27054,0
2017-09-15,57.74,58.64,57.11,57.73,37392,0
2017-09-18,57.53,58.95,57.53,58.56,24009,0
2017-09-19,58.48,59,57.9,58.33,24376,0
2017-09-20,58.27,58.77,57.86,58.56,38198,0
2017-09-21,58.9299,58.9299,56.78,56.98,25452,0
2017-09-22,57.3,57.97,56.91,57.79,15748,0
2017-09-25,57.4,57.67,55.92,57.5,26964,0
2017-09-26,57.5,58.25,57.23,57.81,15753,0
2017-09-27,57.8,59.3118,57.8,58.825,59167,0
2017-09-28,58.86,58.8999,56.8245,58.3,16523,0
2017-09-29,58.31,59.43,57.68,58.51,26107,0
2017-10-02,58.51,59.029,57.93,58.64,20648,0
2017-10-03,58.63,59.08,58.27,58.62,13418,0
2017-10-04,58.39,59.2999,58.15,59.09,38468,0
2017-10-05,58.1,59.29,58.08,58.55,15397,0
2017-10-06,58.06,58.8219,58.06,58.61,15842,0
2017-10-09,58.55,58.75,56.99,57.355,28322,0
2017-10-10,57.74,58.32,57.19,58.22,23300,0
2017-10-11,58.2163,59.35,57.15,58.08,60209,0
2017-10-12,57.97,58.68,57.3794,58.08,21392,0
2017-10-13,57.83,58.49,57.42,57.91,18381,0
2017-10-16,57.62,58.5,57.5582,57.85,31346,0
2017-10-17,58.3,58.5,57.645,58.36,22934,0
2017-10-18,58.0914,60.16,58.0914,59.82,43224,0
2017-10-19,65,70.769,65,67.99,263102,0
2017-10-20,68.04,71.5,67.0101,71.08,142822,0
2017-10-23,70.26,70.26,68.15,69.3,86350,0
2017-10-24,69.48,71.46,68.71,70.8,49041,0
2017-10-25,71.16,73.68,67.75,70.79,121990,0
2017-10-26,70.57,71,68.81,69.46,48302,0
2017-10-27,68.9673,70.98,68.9673,70.28,36166,0
2017-10-30,70.45,72.65,69.53,72.33,57358,0
2017-10-31,72.32,72.95,70.62,71.29,77960,0
2017-11-01,71.41,72,69.55,69.76,31275,0
2017-11-02,68.35,70.35,67.7701,68.65,30901,0
2017-11-03,68.4,69.38,68.17,69.03,15389,0
2017-11-06,69,69.92,68.021,69.42,18106,0
2017-11-07,69.03,69.95,68.94,69.84,27005,0
2017-11-08,69.83,71,69.8,70.87,52131,0
2017-11-09,70.29,71.47,68.71,70,28300,0
2017-11-10,69.87,72.52,69.13,71.69,21648,0
