Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.9093,8.9235,8.6857,8.9093,92204,0
2005-02-28,8.9465,8.985,8.8205,8.9465,91449,0
2005-03-01,8.8124,8.8935,8.7439,8.8124,13987,0
2005-03-02,8.9315,8.9394,8.7972,8.9315,93779,0
2005-03-03,8.9394,8.9465,8.8205,8.9394,43521,0
2005-03-04,8.9394,8.9774,8.7972,8.9394,36311,0
2005-03-07,8.9699,8.9699,8.7145,8.9699,136162,0
2005-03-08,9.1648,9.1648,9.0085,9.1648,60080,0
2005-03-09,9.201,9.3301,9.1561,9.201,69680,0
2005-03-10,9.0744,9.2586,8.985,9.0744,51946,0
2005-03-11,9.2246,9.2586,8.955,9.2246,30072,0
2005-03-14,9.245,9.3151,9.1648,9.245,59715,0
2005-03-15,9.2174,9.2996,9.1719,9.2174,45937,0
2005-03-16,9.2087,9.2664,9.1331,9.2087,54612,0
2005-03-17,9.4405,9.591,9.2996,9.4405,79774,0
2005-03-18,9.575,9.769,9.478,9.575,32781,0
2005-03-21,9.694,9.717,9.4939,9.694,59637,0
2005-03-22,9.4711,9.799,9.4237,9.4711,82325,0
2005-03-23,8.9465,9.3233,8.886,8.9465,68576,0
2005-03-24,8.9614,9.1408,8.9465,8.9614,31945,0
2005-03-28,8.8057,8.955,8.6778,8.8057,38806,0
2005-03-29,8.8057,8.8353,8.6258,8.8057,27696,0
2005-03-30,8.7821,8.7821,8.4157,8.7821,117845,0
2005-03-31,9.274,9.3233,8.955,9.274,52605,0
2005-04-01,9.2996,9.395,9.245,9.2996,34319,0
2005-04-04,9.1032,9.338,9.0513,9.1032,27137,0
2005-04-05,8.85,9.1032,8.8124,8.85,63983,0
2005-04-06,8.864,8.9315,8.7007,8.864,68511,0
2005-04-07,8.8205,9.1485,8.7896,8.8205,31147,0
2005-04-08,8.6778,8.8576,8.5423,8.6778,52410,0
2005-04-11,8.5644,8.5644,8.4233,8.5644,42038,0
2005-04-12,8.4757,8.6025,8.4531,8.4757,114089,0
2005-04-13,8.3036,8.5423,8.2136,8.3036,69698,0
2005-04-14,8.2663,8.3036,7.4956,8.2663,110109,0
2005-04-15,8.2291,8.3412,8.1689,8.2291,22581,0
2005-04-18,8.079,8.1464,7.9743,8.079,84963,0
2005-04-19,8.5053,8.5053,8.154,8.5053,32707,0
2005-04-20,8.5133,8.6488,8.498,8.5133,32353,0
2005-04-21,8.5952,8.7007,8.4908,8.5952,102484,0
2005-04-22,8.7373,8.7972,8.6258,8.7373,39129,0
2005-04-25,8.7145,8.7821,8.6643,8.7145,65472,0
2005-04-26,8.5576,8.6703,8.5053,8.5576,53804,0
2005-04-27,8.3332,8.4908,8.2511,8.3332,35493,0
2005-04-28,8.2291,8.3332,8.079,8.2291,86623,0
2005-04-29,7.9817,8.2291,7.9817,7.9817,103326,0
2005-05-02,8.0943,8.0943,7.8848,8.0943,68362,0
2005-05-03,8.0943,8.2438,8.0344,8.0943,27592,0
2005-05-04,8.1762,8.2062,8.0943,8.1762,41077,0
2005-05-05,8.1838,8.2291,8.1168,8.1838,37295,0
2005-05-06,8.3412,8.3931,8.1239,8.3412,31737,0
2005-05-09,8.4082,8.5053,8.3631,8.4082,50218,0
2005-05-10,8.1613,8.5133,8.154,8.1613,79583,0
2005-05-11,8.0644,8.079,7.9295,8.0644,105651,0
2005-05-12,7.7351,8.0195,7.7125,7.7351,64272,0
2005-05-13,7.8174,7.8174,7.6602,7.8174,26773,0
2005-05-16,7.6379,7.7649,7.4956,7.6379,54207,0
2005-05-17,7.7423,7.7423,7.4806,7.7423,38274,0
2005-05-18,7.6524,7.8174,7.608,7.6524,53286,0
2005-05-19,7.6752,7.7351,7.6227,7.6752,81189,0
2005-05-20,7.7423,7.8996,7.6674,7.7423,44115,0
2005-05-23,7.7423,7.7423,7.7423,7.7423,6685,0
2005-05-24,7.8174,7.9445,7.8024,7.8174,53858,0
2005-05-25,7.9966,8.0644,7.8098,7.9966,57279,0
2005-05-26,8.079,8.1014,8.0117,8.079,37444,0
2005-05-27,8.2136,8.2136,8.0117,8.2136,48567,0
2005-05-31,7.9445,8.079,7.9219,7.9445,23884,0
2005-06-01,8.139,8.1464,7.9671,8.139,42645,0
2005-06-02,8.079,8.1914,7.9896,8.079,17104,0
2005-06-03,8.1168,8.1315,7.9594,8.1168,21763,0
2005-06-06,8.0117,8.079,7.9295,8.0117,52503,0
2005-06-07,7.9295,8.0043,7.8695,7.9295,33485,0
2005-06-08,7.75,7.9295,7.75,7.75,43921,0
2005-06-09,7.7726,8.985,7.75,7.7726,29343,0
2005-06-10,7.8546,7.8919,7.7949,7.8546,7315,0
2005-06-13,7.9966,7.9966,7.7799,7.9966,35734,0
2005-06-14,8.0117,8.0496,7.9743,8.0117,24931,0
2005-06-15,8.0644,8.1986,6.3212,8.0644,44876,0
2005-06-16,8.1239,8.154,8.0716,8.1239,54806,0
2005-06-17,8.3332,8.4457,8.0943,8.3332,69040,0
2005-06-20,8.4008,8.5288,8.2438,8.4008,57820,0
2005-06-21,8.3631,8.4908,8.3184,8.3631,28642,0
2005-06-22,8.3783,8.4757,8.2663,8.3783,40791,0
2005-06-23,8.296,8.4008,8.2359,8.296,23493,0
2005-06-24,8.3412,8.3483,8.2438,8.3412,36533,0
2005-06-27,8.3931,8.5502,8.296,8.3931,35465,0
2005-06-28,8.0867,8.3412,8.0344,8.0867,44703,0
2005-06-29,8.1315,8.1914,8.0267,8.1315,65627,0
2005-06-30,8.2212,8.2511,8.0644,8.2212,45187,0
2005-07-05,8.2438,8.4381,8.109,8.2438,62513,0
2005-07-06,8.4008,8.4082,8.2062,8.4008,86200,0
2005-07-07,8.4531,8.498,8.281,8.4531,63074,0
2005-07-08,8.5361,8.6413,8.498,8.5361,124056,0
2005-07-11,8.5644,8.6778,8.4908,8.5644,51020,0
2005-07-12,8.955,8.955,8.6025,8.955,125989,0
2005-07-13,8.9394,9.0284,8.9017,8.9394,110294,0
2005-07-14,8.7071,9.0284,8.6923,8.7071,100661,0
2005-07-15,8.886,9.0153,8.7145,8.886,45365,0
2005-07-18,8.9394,8.9394,8.6923,8.9394,37230,0
2005-07-19,8.955,8.9934,8.864,8.955,52909,0
2005-07-20,9.0085,9.0284,8.864,9.0085,101633,0
2005-07-21,9.0513,9.1032,8.9774,9.0513,35301,0
2005-07-22,9.2174,9.2174,8.7972,9.2174,59829,0
2005-07-25,9.274,9.3233,9.201,9.274,27407,0
2005-07-26,9.1875,9.1921,9.1107,9.1875,32490,0
2005-07-27,9.1485,9.1921,9.0352,9.1485,84217,0
2005-07-28,9.2174,9.274,9.1254,9.2174,31300,0
2005-07-29,9.3448,9.395,9.2508,9.3448,46225,0
2005-08-01,9.274,9.274,9.274,9.274,2008,0
2005-08-02,9.4939,9.575,9.4237,9.4939,95950,0
2005-08-03,9.694,9.717,9.561,9.694,56396,0
2005-08-04,9.762,9.864,9.694,9.762,53637,0
2005-08-05,9.694,9.853,9.658,9.694,24799,0
2005-08-08,9.913,10.75,9.717,9.913,132662,0
2005-08-09,9.769,9.986,9.537,9.769,106859,0
2005-08-10,9.943,9.958,9.701,9.943,81214,0
2005-08-11,10.024,10.101,9.921,10.024,49389,0
2005-08-12,10.129,10.159,9.958,10.129,52783,0
2005-08-15,10.121,10.173,10.024,10.121,53038,0
2005-08-16,10.053,10.129,9.965,10.053,50791,0
2005-08-17,9.872,10.062,9.791,9.872,128209,0
2005-08-18,9.628,9.717,9.4711,9.628,54011,0
2005-08-19,9.904,10.114,9.731,9.904,24734,0
2005-08-22,10.038,10.121,9.904,10.038,35561,0
2005-08-23,10.086,10.121,10.031,10.086,25395,0
2005-08-24,10.121,10.136,10.024,10.121,10839,0
2005-08-25,10.188,12.097,10.045,10.188,59485,0
2005-08-26,10.129,10.195,10.093,10.129,15385,0
2005-08-29,10.166,10.308,10.101,10.166,46653,0
2005-08-30,10.272,10.272,10.136,10.272,46567,0
2005-08-31,10.375,10.375,8.8205,10.375,62737,0
2005-09-01,10.511,10.555,10.361,10.511,76564,0
2005-09-02,10.324,10.548,10.21,10.324,49955,0
2005-09-06,10.101,10.181,9.993,10.101,45574,0
2005-09-07,10.285,10.292,10.121,10.285,14932,0
2005-09-08,10.555,10.555,10.101,10.555,27071,0
2005-09-09,10.75,10.78,10.473,10.75,59145,0
2005-09-12,10.614,10.654,10.518,10.614,33098,0
2005-09-13,10.473,10.629,10.412,10.473,22630,0
2005-09-14,10.684,10.718,10.473,10.684,38565,0
2005-09-15,10.795,10.854,10.569,10.795,55661,0
2005-09-16,10.951,10.982,10.765,10.951,31608,0
2005-09-19,11.41,11.481,11.071,11.41,28683,0
2005-09-20,11.317,11.446,11.191,11.317,33272,0
2005-09-21,11.303,11.52,11.221,11.303,65726,0
2005-09-22,11.244,11.551,11.17,11.244,85903,0
2005-09-23,11.019,11.199,10.817,11.019,142813,0
2005-09-26,11.25,11.283,10.441,11.25,42977,0
2005-09-27,11.466,11.588,11.124,11.466,32684,0
2005-09-28,11.289,11.438,11.124,11.289,60769,0
2005-09-29,11.326,11.341,11.175,11.326,28276,0
2005-09-30,11.962,11.968,11.558,11.962,50865,0
2005-10-03,11.895,12.053,11.872,11.895,47150,0
2005-10-04,11.473,11.981,11.466,11.473,25731,0
2005-10-05,10.93,11.498,10.922,10.93,33909,0
2005-10-06,10.331,10.621,7.8546,10.331,238386,0
2005-10-07,10.876,10.922,10.317,10.876,73598,0
2005-10-11,10.884,11.063,10.863,10.884,83631,0
2005-10-12,10.758,11.23,10.726,10.758,26272,0
2005-10-13,10.473,10.569,10.038,10.473,75898,0
2005-10-14,10.225,10.324,10.016,10.225,64590,0
2005-10-17,10.308,10.601,10.308,10.308,101140,0
2005-10-18,9.986,12.231,9.88,9.986,34281,0
2005-10-19,9.762,10.101,9.529,9.762,81028,0
2005-10-20,9.3792,9.748,9.1648,9.3792,121804,0
2005-10-21,9.537,9.651,8.9394,9.537,97536,0
2005-10-24,9.859,9.88,9.3151,9.859,43640,0
2005-10-25,10.709,10.75,9.958,10.709,32395,0
2005-10-26,10.593,10.817,10.542,10.593,42776,0
2005-10-27,10.412,10.704,10.412,10.412,28075,0
2005-10-28,10.121,10.308,9.979,10.121,16934,0
2005-10-31,9.993,10.107,9.769,9.993,120644,0
2005-11-01,9.748,9.904,9.651,9.748,40767,0
2005-11-02,9.724,9.888,9.552,9.724,78167,0
2005-11-03,9.986,10.173,9.921,9.986,70768,0
2005-11-04,10.031,10.053,9.824,10.031,17051,0
2005-11-07,9.681,9.943,9.51,9.681,34822,0
2005-11-08,10.195,10.195,9.777,10.195,66233,0
2005-11-09,10.173,10.234,10.121,10.173,42711,0
2005-11-10,10.144,10.159,9.986,10.144,62596,0
2005-11-11,10.008,10.121,9.951,10.008,28406,0
2005-11-14,10.045,10.159,10.016,10.045,23592,0
2005-11-15,9.979,10.107,9.936,9.979,9683,0
2005-11-16,10.173,10.317,9.864,10.173,32367,0
2005-11-17,10.21,10.375,10.151,10.21,26909,0
2005-11-18,10.151,10.21,10.07,10.151,25433,0
2005-11-21,10.384,14.108,10.173,10.384,40568,0
2005-11-22,10.548,10.585,10.449,10.548,27004,0
2005-11-23,10.562,10.621,10.548,10.562,19777,0
2005-11-25,11.266,11.266,10.726,11.266,28537,0
2005-11-28,10.899,11.266,10.863,10.899,41023,0
2005-11-29,10.839,10.915,10.758,10.839,50810,0
2005-11-30,10.847,10.847,10.684,10.847,16949,0
2005-12-01,10.959,10.996,10.669,10.959,21493,0
2005-12-02,11.221,11.266,11.049,11.221,18249,0
2005-12-05,11.377,11.481,11.266,11.377,66712,0
2005-12-06,11.364,11.466,11.333,11.364,53408,0
2005-12-07,11.341,11.459,11.309,11.341,16908,0
2005-12-08,11.393,11.453,11.289,11.393,34730,0
2005-12-09,11.43,11.543,11.377,11.43,22643,0
2005-12-12,11.543,11.604,11.481,11.543,33728,0
2005-12-13,11.647,11.708,11.506,11.647,30952,0
2005-12-14,11.708,11.746,11.604,11.708,16018,0
2005-12-15,11.459,11.675,11.459,11.459,13855,0
2005-12-16,11.266,11.512,11.266,11.266,66923,0
2005-12-19,11.289,11.438,11.237,11.289,58292,0
2005-12-20,11.237,11.289,11.087,11.237,27401,0
2005-12-21,11.356,11.385,11.191,11.356,14371,0
2005-12-22,11.317,11.446,11.275,11.317,24340,0
2005-12-23,11.303,11.356,11.199,11.303,15645,0
2005-12-28,11.303,11.326,11.087,11.303,54731,0
2005-12-29,11.317,11.393,11.237,11.317,21853,0
2005-12-30,11.402,11.402,11.283,11.402,12934,0
2006-01-03,11.512,11.596,11.402,11.512,44648,0
2006-01-04,11.638,11.638,11.309,11.638,45223,0
2006-01-05,11.258,11.489,11.199,11.258,69495,0
2006-01-06,11.459,11.58,11.295,11.459,46734,0
2006-01-09,11.417,11.551,11.417,11.417,17982,0
2006-01-10,11.989,12.021,11.58,11.989,56933,0
2006-01-11,12.155,12.185,11.981,12.155,67021,0
2006-01-12,12.163,12.311,10.946,12.163,63829,0
2006-01-13,12.305,12.32,12.053,12.305,65382,0
2006-01-17,12.761,12.791,12.582,12.761,122375,0
2006-01-18,12.605,12.791,12.506,12.605,71647,0
2006-01-19,12.988,13.106,12.545,12.988,213476,0
2006-01-20,13.295,13.295,12.981,13.295,47185,0
2006-01-23,13.262,13.48,13.24,13.262,86073,0
2006-01-24,13.068,13.226,12.981,13.068,128900,0
2006-01-25,12.973,13.114,12.697,12.973,139680,0
2006-01-26,12.994,13.018,12.821,12.994,42076,0
2006-01-27,12.994,13.031,12.887,12.994,70006,0
2006-01-30,12.981,13.091,12.958,12.981,43089,0
2006-01-31,13.075,13.091,12.717,13.075,41486,0
2006-02-01,13.061,13.098,12.958,13.061,62802,0
2006-02-02,12.911,13.075,12.902,12.911,55615,0
2006-02-03,12.941,13.24,12.853,12.941,102139,0
2006-02-06,13.018,13.114,12.981,13.018,117338,0
2006-02-07,12.68,13.136,12.612,12.68,153846,0
2006-02-08,12.656,12.656,12.053,12.656,115969,0
2006-02-09,12.367,12.754,12.29,12.367,92460,0
2006-02-10,12.112,12.403,11.746,12.112,80868,0
2006-02-13,11.473,11.941,11.41,11.473,78630,0
2006-02-14,11.738,11.801,10.951,11.738,142141,0
2006-02-15,11.558,12.284,11.52,11.558,262512,0
2006-02-16,12.155,12.155,11.88,12.155,61198,0
2006-02-17,12.522,12.746,12.269,12.522,90179,0
2006-02-21,13.194,13.254,13.025,13.194,101131,0
2006-02-22,12.964,13.187,12.918,12.964,75545,0
2006-02-23,12.981,13.075,12.746,12.981,88108,0
2006-02-24,12.964,13.106,12.853,12.964,77864,0
2006-02-27,12.887,13.098,12.739,12.887,45660,0
2006-02-28,12.862,12.973,12.492,12.862,84380,0
2006-03-01,13.122,13.145,12.761,13.122,83374,0
2006-03-02,13.48,13.5,13.174,13.48,53442,0
2006-03-03,13.091,13.345,13.061,13.091,146905,0
2006-03-06,12.981,13.262,12.869,12.981,65359,0
2006-03-07,12.569,12.895,12.471,12.569,37844,0
2006-03-08,12.642,14.148,12.367,12.642,102145,0
2006-03-09,12.448,12.732,12.223,12.448,85066,0
2006-03-10,12.163,12.263,11.941,12.163,62234,0
2006-03-13,12.561,12.561,12.006,12.561,237773,0
2006-03-14,12.689,12.746,12.531,12.689,71433,0
2006-03-15,12.648,12.941,12.605,12.648,102940,0
2006-03-16,12.798,12.829,12.656,12.798,42976,0
2006-03-17,12.902,12.902,12.642,12.902,94668,0
2006-03-20,12.642,17.304,10.07,12.642,130779,0
2006-03-21,12.425,12.582,12.367,12.425,50921,0
2006-03-22,12.746,12.746,12.32,12.746,103115,0
2006-03-23,13.045,13.131,12.777,13.045,70268,0
2006-03-24,13.075,13.202,12.882,13.075,176662,0
2006-03-27,13.098,13.318,13.091,13.091,431112,0
2006-03-28,13.24,13.389,13.18,13.233,239285,0
2006-03-29,13.052,13.122,13.052,13.122,149185,0
2006-03-30,13.18,13.309,13.168,13.217,332059,0
2006-03-31,13.131,13.136,12.704,12.994,156803,0
2006-04-03,12.911,13.037,12.869,12.902,116298,0
2006-04-04,12.869,13.052,12.777,12.837,120576,0
2006-04-05,12.895,12.958,12.829,12.902,207199,0
2006-04-06,13.083,13.131,12.941,13.052,172979,0
2006-04-07,13.052,13.052,12.845,13.037,177388,0
2006-04-10,13.194,13.389,13.168,13.295,203191,0
2006-04-11,13.351,13.467,13.318,13.345,200650,0
2006-04-12,13.303,13.366,13.279,13.318,258662,0
2006-04-13,13.325,13.325,13.202,13.27,137420,0
2006-04-17,13.279,13.366,13.279,13.33,283125,0
2006-04-18,13.487,13.638,13.421,13.599,355855,0
2006-04-19,13.556,13.876,13.556,13.825,380713,0
2006-04-20,13.976,14.1,13.532,13.54,388871,0
2006-04-21,13.652,13.906,13.54,13.876,196779,0
2006-04-24,13.891,14.05,13.705,14.016,244363,0
2006-04-25,14.064,14.29,14.042,14.155,219634,0
2006-04-26,14.14,14.265,14.025,14.033,184745,0
2006-04-27,13.995,14.108,13.727,13.953,162286,0
2006-04-28,13.976,14.175,13.976,14.14,148786,0
2006-05-01,14.227,14.453,14.212,14.437,207866,0
2006-05-02,14.485,14.663,14.476,14.557,210541,0
2006-05-03,14.663,14.663,14.437,14.528,153196,0
2006-05-04,14.413,14.49,14.29,14.399,129134,0
2006-05-05,14.476,14.759,14.437,14.759,126325,0
2006-05-08,14.72,15.072,14.602,15.024,125525,0
2006-05-09,15.188,15.599,15.188,15.56,207067,0
2006-05-10,15.636,16.068,15.56,15.948,225513,0
2006-05-11,16.136,16.389,16.098,16.269,175788,0
2006-05-12,16.347,16.347,15.536,15.655,331653,0
2006-05-15,15.298,15.378,14.97,15.119,230193,0
2006-05-16,15.253,15.671,15.172,15.536,178322,0
2006-05-17,15.471,15.655,15,15.149,153459,0
2006-05-18,15.188,15.26,15.096,15.149,122853,0
2006-05-19,15.102,15.215,14.312,15.049,267357,0
2006-05-22,14.887,15.11,14.476,15.11,128460,0
2006-05-23,15.188,16.024,15.188,15.716,144504,0
2006-05-24,15.448,15.636,15.307,15.409,140894,0
2006-05-25,15.448,16.285,15.448,16.159,149321,0
2006-05-26,16.068,16.112,15.792,15.955,178595,0
2006-05-30,16.083,16.233,15.942,16.09,110017,0
2006-05-31,16.159,16.382,16.083,16.247,164693,0
2006-06-01,16.083,16.369,15.972,16.309,75795,0
2006-06-02,16.309,16.831,16.309,16.681,166833,0
2006-06-05,16.818,17.182,16.754,16.804,191426,0
2006-06-06,16.614,16.675,16.377,16.653,178322,0
2006-06-07,16.72,16.72,16.152,16.159,156272,0
2006-06-08,15.86,15.86,14.562,15.523,376839,0
2006-06-09,15.942,16.382,15.471,16.285,139157,0
2006-06-12,16.159,16.525,15.889,15.934,266288,0
2006-06-13,15.485,15.599,14.594,14.625,315346,0
2006-06-14,14.625,15.127,14.625,15,180738,0
2006-06-15,15.034,15.798,15.034,15.695,191693,0
2006-06-16,15.679,15.679,15.329,15.372,84751,0
2006-06-19,15.372,15.372,14.864,14.962,70847,0
2006-06-20,15.034,15.222,14.97,14.977,99457,0
2006-06-21,14.977,15.253,14.962,15.058,106810,0
2006-06-22,14.962,15,14.851,14.917,71923,0
2006-06-23,14.962,14.962,14.767,14.864,168566,0
2006-06-26,14.954,14.992,14.7,14.939,98792,0
2006-06-27,14.985,15.298,14.985,15.188,147581,0
2006-06-28,15.119,15.359,15.08,15.275,91836,0
2006-06-29,15.409,16.083,15.409,16.083,145039,0
2006-06-30,16.068,16.433,16.046,16.233,115626,0
2006-07-03,16.3,16.442,16.3,16.362,27673,0
2006-07-05,16.309,16.309,15.964,16.053,81806,0
2006-07-06,16.144,16.144,15.836,16.083,50528,0
2006-07-07,16.175,16.204,15.828,15.828,58556,0
2006-07-10,15.643,15.756,15.352,15.409,74188,0
2006-07-11,15.298,15.671,15.298,15.636,70578,0
2006-07-12,15.695,15.934,15.649,15.747,60555,0
2006-07-13,15.934,16.076,15.868,16.016,88898,0
2006-07-14,16.204,16.409,16.204,16.331,92503,0
2006-07-17,16.191,16.276,16.032,16.032,104133,0
2006-07-18,16.152,16.254,15.874,16.016,131136,0
2006-07-19,15.981,16.254,15.828,15.955,79808,0
2006-07-20,16.002,16.024,15.708,15.785,73520,0
2006-07-21,15.716,15.739,15.378,15.448,115897,0
2006-07-24,15.395,15.747,15.32,15.747,111353,0
2006-07-25,15.771,16.233,15.771,16.224,147317,0
2006-07-26,16.262,16.418,16.159,16.382,127128,0
2006-07-27,16.316,16.397,15.986,15.986,58152,0
2006-07-28,16.105,16.262,15.955,16.105,63502,0
2006-07-31,16.191,16.69,16.046,16.592,153863,0
2006-08-01,16.426,17.132,16.309,17.049,228991,0
2006-08-02,17.222,17.692,17.146,17.174,156272,0
2006-08-03,17.063,17.063,16.659,16.96,105740,0
2006-08-04,16.913,17.018,16.659,16.763,113490,0
2006-08-07,16.831,17.086,16.726,17.078,110419,0
2006-08-08,17.057,17.207,17.057,17.167,172979,0
2006-08-09,17.207,17.317,17.093,17.207,184206,0
2006-08-10,16.644,17.123,16.644,16.877,128735,0
2006-08-11,16.906,17.207,16.845,17.207,120312,0
2006-08-14,17.207,17.207,17.078,17.167,104133,0
2006-08-15,17.207,17.58,17.207,17.466,289680,0
2006-08-16,17.617,17.88,17.56,17.723,198245,0
2006-08-17,17.631,17.631,17.057,17.153,163756,0
2006-08-18,17.272,17.602,17.167,17.362,205868,0
2006-08-21,17.545,17.91,17.545,17.91,173251,0
2006-08-22,17.91,18.067,17.856,18.036,179131,0
2006-08-23,18.179,18.398,17.768,18.139,146510,0
2006-08-24,18.215,18.679,18.132,18.619,174589,0
2006-08-25,18.702,19.352,18.702,18.851,252519,0
2006-08-28,18.747,18.793,18.43,18.627,225513,0
2006-08-29,18.5,18.5,18.06,18.209,199448,0
2006-08-30,18.309,18.309,17.595,17.916,206663,0
2006-08-31,17.916,18.248,17.812,18.132,109616,0
2006-09-01,18.201,18.454,18.104,18.342,123254,0
2006-09-05,17.954,18.132,17.595,17.625,205331,0
2006-09-06,17.409,17.409,16.795,17.093,343151,0
2006-09-07,16.845,16.853,16.159,16.533,353577,0
2006-09-08,16.442,16.576,16.076,16.105,257195,0
2006-09-11,15.828,15.828,15.188,15.395,452765,0
2006-09-12,15.372,15.934,15.11,15.172,365344,0
2006-09-13,15.409,16.098,15.364,16.007,309731,0
2006-09-14,16.204,16.324,15.441,15.614,311335,0
2006-09-15,15.636,15.636,15.26,15.409,179931,0
2006-09-18,15.416,15.934,15.416,15.934,196236,0
2006-09-19,16.083,16.083,15.336,15.387,230459,0
2006-09-20,15.26,15.378,14.476,14.727,418679,0
2006-09-21,14.727,15.222,14.68,15.199,379111,0
2006-09-22,15.222,15.359,14.93,14.992,175390,0
2006-09-25,15.008,15.135,14.406,15.135,336867,0
2006-09-26,14.946,15.164,14.887,15.08,291015,0
2006-09-27,15.222,15.267,14.826,15.164,180199,0
2006-09-28,15.253,15.671,15.179,15.536,214689,0
2006-09-29,15.402,15.671,15.222,15.643,99989,0
2006-10-02,15.566,15.636,14.962,15.149,132742,0
2006-10-03,14.992,14.992,13.749,13.876,354384,0
2006-10-04,13.876,14.1,12.837,13.608,907009,0
2006-10-05,13.93,14.354,13.789,14.273,295291,0
2006-10-06,14.265,14.406,13.921,13.938,234205,0
2006-10-09,13.93,14.562,13.93,14.399,197973,0
2006-10-10,14.1,14.281,14.016,14.227,147445,0
2006-10-11,14.243,14.251,13.969,14.072,115360,0
2006-10-12,14.085,14.587,14.002,14.469,115500,0
2006-10-13,14.79,15.492,14.79,15.387,159209,0
2006-10-16,15.636,15.777,15.485,15.716,190632,0
2006-10-17,15.716,15.86,15.463,15.764,156136,0
2006-10-18,15.798,15.813,15.425,15.686,126859,0
2006-10-19,15.874,16.024,15.663,15.994,138489,0
2006-10-20,16.418,16.433,15.874,16.09,227388,0
2006-10-23,16.061,16.191,15.934,16.167,127794,0
2006-10-24,16.159,16.584,16.12,16.525,208541,0
2006-10-25,16.54,16.981,16.458,16.944,129802,0
2006-10-26,16.899,17.086,16.554,16.69,142232,0
2006-10-27,16.72,16.726,16.503,16.503,59085,0
2006-10-30,16.347,16.409,15.708,15.889,173917,0
2006-10-31,15.708,16.224,15.566,16.224,173110,0
2006-11-01,13.833,14.212,13.318,13.578,1664561,0
2006-11-02,13.091,13.202,12.506,12.845,1830593,0
2006-11-03,12.853,13.891,12.853,13.5,1080653,0
2006-11-06,13.99,14.22,13.743,14.155,648342,0
2006-11-07,14.437,14.498,13.789,13.938,439799,0
2006-11-08,14.042,14.14,13.833,13.837,451561,0
2006-11-09,14.055,14.204,14.008,14.204,271900,0
2006-11-10,14.055,14.175,13.869,13.969,258399,0
2006-11-13,13.743,13.789,12.876,12.911,657430,0
2006-11-14,12.964,12.981,12.441,12.515,646597,0
2006-11-15,12.455,13.398,12.455,13.345,547546,0
2006-11-16,13.953,14.312,13.24,13.337,1443318,0
2006-11-17,12.853,13.781,12.845,13.697,626012,0
2006-11-20,13.781,14.033,13.773,13.891,330051,0
2006-11-21,13.946,14.437,13.946,14.413,294893,0
2006-11-22,14.557,14.562,14.016,14.29,456510,0
2006-11-24,14.57,14.587,14.168,14.257,205732,0
2006-11-27,14.437,14.485,14.116,14.196,196639,0
2006-11-28,14.196,14.506,14.002,14.453,167635,0
2006-11-29,14.498,14.864,14.413,14.82,279252,0
2006-11-30,14.826,15.172,14.826,15.127,174719,0
2006-12-01,15.096,15.172,14.513,14.962,189285,0
2006-12-04,14.812,14.851,14.663,14.671,218699,0
2006-12-05,14.671,14.842,14.579,14.79,193030,0
2006-12-06,14.812,14.812,14.437,14.49,142766,0
2006-12-07,14.506,14.783,14.437,14.751,212142,0
2006-12-08,14.79,15.179,14.79,15,214820,0
2006-12-11,15,15.042,14.362,14.429,270966,0
2006-12-12,14.362,14.49,13.884,14.19,230998,0
2006-12-13,14.116,14.413,14.033,14.085,135952,0
2006-12-14,14.212,14.671,14.175,14.633,198509,0
2006-12-15,14.751,14.812,14.535,14.776,252785,0
2006-12-18,14.776,15.015,14.281,14.281,224047,0
2006-12-19,14.251,14.557,14.163,14.498,166430,0
2006-12-20,14.727,14.887,14.663,14.776,195836,0
2006-12-21,14.7,14.72,14.513,14.543,275642,0
2006-12-22,14.513,14.633,14.469,14.617,100789,0
2006-12-26,14.692,14.962,14.61,14.743,156937,0
2006-12-27,14.476,14.528,14.319,14.354,171236,0
2006-12-28,14.513,14.528,14.273,14.273,158273,0
2006-12-29,14.281,14.281,14.14,14.183,126991,0
2007-01-03,13.713,13.802,13.159,13.318,427366,0
2007-01-04,13.025,13.153,12.656,12.791,357588,0
2007-01-05,12.665,13.325,12.642,12.902,363071,0
2007-01-08,13.194,13.345,12.798,13.068,213086,0
2007-01-09,12.902,12.902,12.358,12.618,415072,0
2007-01-10,12.618,12.618,12.388,12.432,206262,0
2007-01-11,12.395,12.837,12.208,12.515,315346,0
2007-01-12,12.633,12.933,12.591,12.933,187546,0
2007-01-16,12.869,13.061,12.761,12.911,128196,0
2007-01-17,12.902,13.226,12.829,13.226,161752,0
2007-01-18,13.202,13.405,13.018,13.045,182206,0
2007-01-19,13.061,13.091,12.829,12.973,140363,0
2007-01-22,12.798,12.988,12.761,12.807,132078,0
2007-01-23,12.791,13.037,12.689,13.018,383117,0
2007-01-24,14.212,14.212,12.672,12.876,283931,0
2007-01-25,12.876,12.918,12.515,12.597,239546,0
2007-01-26,12.717,12.754,12.418,12.665,342748,0
2007-01-29,12.591,12.712,12.501,12.665,156937,0
2007-01-30,12.754,12.821,12.612,12.761,198917,0
2007-01-31,12.704,12.882,12.656,12.853,164424,0
2007-02-01,12.807,12.887,12.626,12.739,202790,0
2007-02-02,12.746,12.807,12.618,12.689,166961,0
2007-02-05,12.754,12.791,12.561,12.582,162688,0
2007-02-06,12.656,12.656,12.448,12.501,188350,0
2007-02-07,12.626,12.704,12.582,12.618,153196,0
2007-02-08,12.618,12.712,12.569,12.689,166160,0
2007-02-09,12.717,12.902,12.712,12.784,178995,0
2007-02-12,12.739,12.902,12.68,12.697,156001,0
2007-02-13,12.925,12.988,12.869,12.902,215594,0
2007-02-14,12.895,13.247,12.895,13.168,302224,0
2007-02-15,13.279,13.459,13.202,13.45,214289,0
2007-02-16,13.436,13.444,13.233,13.318,242494,0
2007-02-20,13.045,13.254,12.973,13.18,233668,0
2007-02-21,13.33,13.459,13.279,13.45,126727,0
2007-02-22,13.375,13.705,13.351,13.592,188755,0
2007-02-23,13.781,13.825,13.405,13.563,166562,0
2007-02-26,13.532,13.586,13.262,13.549,163748,0
2007-02-27,13.459,13.509,13.122,13.247,208937,0
2007-02-28,13.233,13.287,12.941,13.233,327106,0
2007-03-01,13.168,13.279,12.988,13.21,139293,0
2007-03-02,13.217,13.217,12.869,12.941,212142,0
2007-03-05,12.689,12.845,12.531,12.569,156676,0
2007-03-06,12.717,12.853,12.484,12.68,191426,0
2007-03-07,12.531,12.739,12.531,12.672,135952,0
2007-03-08,12.612,12.68,12.531,12.605,122450,0
2007-03-09,12.717,12.717,12.582,12.642,198509,0
2007-03-12,12.591,12.591,12.148,12.284,298101,0
2007-03-13,12.367,12.375,12.155,12.178,235272,0
2007-03-14,12.163,12.284,11.974,12.185,268690,0
2007-03-15,12.185,12.531,12.185,12.515,159479,0
2007-03-16,12.554,12.569,12.432,12.478,112020,0
2007-03-19,12.425,12.582,12.388,12.561,172584,0
2007-03-20,12.672,12.746,12.597,12.732,145980,0
2007-03-21,12.862,13.194,12.784,13.159,207738,0
2007-03-22,13.389,13.467,13.21,13.254,213751,0
2007-03-23,13.303,13.33,13.153,13.226,261872,0
2007-03-26,13.345,13.375,13.254,13.309,192497,0
2007-03-27,13.421,13.563,13.325,13.54,287139,0
2007-03-28,13.549,13.72,13.5,13.54,159342,0
2007-03-29,13.556,13.705,13.48,13.524,148515,0
2007-03-30,13.398,13.563,13.075,13.226,158412,0
2007-04-02,13.031,13.467,13.031,13.45,166160,0
2007-04-03,13.444,13.444,13.168,13.21,135012,0
2007-04-04,13.194,13.318,13.168,13.279,93977,0
2007-04-05,13.287,13.592,13.287,13.532,116032,0
2007-04-09,13.532,13.532,13.295,13.318,121247,0
2007-04-10,13.459,13.495,13.337,13.444,95042,0
2007-04-11,13.487,13.54,13.383,13.436,141565,0
2007-04-12,13.524,13.781,13.467,13.705,149321,0
2007-04-13,13.809,13.825,13.705,13.758,112690,0
2007-04-16,13.781,13.781,13.66,13.688,142766,0
2007-04-17,13.758,13.758,13.623,13.72,113222,0
2007-04-18,13.749,13.758,13.615,13.615,115233,0
2007-04-19,13.631,13.631,13.421,13.509,142503,0
2007-04-20,13.556,13.705,13.556,13.673,94508,0
2007-04-23,13.688,13.809,13.688,13.809,103601,0
2007-04-24,13.825,13.953,13.743,13.837,162688,0
2007-04-25,13.921,14.14,13.853,14.14,222443,0
2007-04-26,13.914,14.008,13.884,13.976,122716,0
2007-04-27,13.837,14.393,13.837,14.354,149716,0
2007-04-30,14.354,14.513,14.168,14.212,173110,0
2007-05-01,14.265,14.354,14.196,14.325,113626,0
2007-05-02,14.297,14.453,14.297,14.379,150922,0
2007-05-03,14.462,14.543,14.251,14.519,166562,0
2007-05-04,14.562,14.692,14.535,14.587,114026,0
2007-05-07,14.617,14.783,14.543,14.68,172039,0
2007-05-08,14.617,14.633,14.453,14.562,106272,0
2007-05-09,14.625,14.655,14.251,14.346,215619,0
2007-05-10,14.362,14.437,14.125,14.148,133278,0
2007-05-11,14.227,14.437,14.1,14.265,84882,0
2007-05-14,14.429,14.429,14.312,14.386,95848,0
2007-05-15,14.334,14.476,14.297,14.445,108549,0
2007-05-16,14.413,14.519,14.334,14.506,69248,0
2007-05-17,14.641,14.962,14.587,14.9,135684,0
2007-05-18,14.992,15.179,14.962,15.149,171911,0
2007-05-21,15.416,15.679,15.26,15.636,237550,0
2007-05-22,15.425,15.425,14.805,15.314,200902,0
2007-05-23,15.409,15.844,15.352,15.599,149986,0
2007-05-24,15.636,15.708,15.409,15.523,212281,0
2007-05-25,15.543,15.756,15.543,15.686,157259,0
2007-05-29,15.56,15.56,15.028,15.142,118975,0
2007-05-30,14.954,15.11,14.462,14.939,328236,0
2007-05-31,15.028,15.072,14.962,15.034,233404,0
2007-06-01,15.127,15.157,15.065,15.11,84217,0
2007-06-04,15.11,15.359,15.08,15.298,215886,0
2007-06-05,15.298,15.336,15.11,15.157,170571,0
2007-06-06,15.157,15.314,15.065,15.142,162286,0
2007-06-07,15.142,15.222,14.776,14.93,171911,0
2007-06-08,14.878,14.9,14.663,14.751,264948,0
2007-06-11,14.79,14.954,14.72,14.887,151326,0
2007-06-12,14.805,14.887,14.579,14.587,152397,0
2007-06-13,14.498,14.685,14.498,14.641,115099,0
2007-06-14,14.68,14.7,14.61,14.641,144104,0
2007-06-15,14.68,14.783,14.594,14.633,186079,0
2007-06-18,14.625,14.842,14.519,14.751,326844,0
2007-06-19,14.751,15.042,14.7,14.962,315614,0
2007-06-20,14.946,15.08,14.856,14.9,232067,0
2007-06-21,14.992,15.058,14.851,14.9,218562,0
2007-06-22,14.985,15.042,14.767,14.992,211079,0
2007-06-25,14.962,14.992,14.783,14.917,161878,0
2007-06-26,14.962,14.985,14.743,14.851,177923,0
2007-06-27,14.648,14.671,14.393,14.625,197307,0
2007-06-28,14.805,14.887,14.655,14.798,118306,0
2007-06-29,14.856,15.042,14.72,14.954,196907,0
2007-07-02,15.072,15.307,14.977,15.164,122583,0
2007-07-03,15.135,15.179,14.97,15.028,80874,0
2007-07-05,15.119,15.142,14.977,15.119,151457,0
2007-07-06,15.08,15.253,15.042,15.135,210541,0
2007-07-09,15.164,15.298,15.11,15.298,283002,0
2007-07-10,15.11,15.222,15.024,15.188,203052,0
2007-07-11,15.024,15.179,15.015,15.135,192762,0
2007-07-12,15.149,15.26,15.102,15.164,123785,0
2007-07-13,15.042,15.193,15.042,15.179,93041,0
2007-07-16,15.245,15.275,15.008,15.11,228588,0
2007-07-17,15.179,15.26,15.149,15.253,200920,0
2007-07-18,15.208,15.222,15.096,15.215,181401,0
2007-07-19,15.208,15.215,15.11,15.164,172979,0
2007-07-20,15.172,15.172,14.79,14.992,357984,0
2007-07-23,15.042,15.072,14.68,14.759,235404,0
2007-07-24,14.641,14.641,14.125,14.528,457849,0
2007-07-25,14.362,14.851,14.148,14.851,341014,0
2007-07-26,14.72,14.812,14.386,14.798,343015,0
2007-07-27,14.506,14.528,14.319,14.453,291153,0
2007-07-30,14.319,14.341,14.14,14.243,226983,0
2007-07-31,14.29,14.535,14.243,14.462,176188,0
2007-08-01,14.445,14.506,14.183,14.305,185414,0
2007-08-02,14.281,14.354,14.1,14.243,168566,0
2007-08-03,14.453,14.453,14.14,14.175,158140,0
2007-08-06,14.305,14.305,12.732,13.5,741509,0
2007-08-07,13.389,13.66,13.33,13.638,186884,0
2007-08-08,13.615,13.899,13.467,13.673,196109,0
2007-08-09,13.168,13.5,13.052,13.226,407183,0
2007-08-10,13.136,13.18,12.882,13.106,317485,0
2007-08-13,13.389,13.459,12.949,13.01,240754,0
2007-08-14,12.981,12.981,12.531,12.582,257195,0
2007-08-15,12.471,12.492,12.134,12.208,434589,0
2007-08-16,11.989,12.037,11.604,12.013,372562,0
2007-08-17,12.448,12.484,11.968,12.178,291279,0
2007-08-20,12.193,12.239,11.941,12.082,241686,0
2007-08-21,11.981,12.112,11.801,11.801,690046,0
2007-08-22,11.841,12.044,11.841,12.044,259608,0
2007-08-23,12.239,12.561,12.178,12.531,729210,0
2007-08-24,12.704,13.045,12.515,12.981,246771,0
2007-08-27,13.098,13.106,12.726,12.869,147715,0
2007-08-28,12.777,12.777,12.605,12.68,175788,0
2007-08-29,12.672,13.025,12.492,12.895,157473,0
2007-08-30,12.837,12.887,12.656,12.665,72186,0
2007-08-31,12.964,13.174,12.845,13.018,162688,0
2007-09-04,12.988,13.303,12.981,13.194,170710,0
2007-09-05,13.136,13.247,13.052,13.18,87693,0
2007-09-06,13.295,13.351,13.045,13.33,101460,0
2007-09-07,13.153,13.345,13.018,13.318,184609,0
2007-09-10,13.303,13.398,13.091,13.351,173251,0
2007-09-11,13.487,13.688,13.413,13.578,200920,0
2007-09-12,13.586,13.876,13.586,13.795,158810,0
2007-09-13,13.914,13.953,13.765,13.946,139563,0
2007-09-14,13.969,14.133,13.853,13.899,118569,0
2007-09-17,13.869,14.155,13.869,14.055,189422,0
2007-09-18,14.125,14.312,14.055,14.19,261207,0
2007-09-19,14.22,14.305,13.891,13.946,251044,0
2007-09-20,13.802,13.953,13.727,13.773,143840,0
2007-09-21,13.795,13.876,13.366,13.586,421351,0
2007-09-24,13.532,14.29,13.487,14.281,366946,0
2007-09-25,14.212,14.812,14.212,14.641,324172,0
2007-09-26,14.68,14.7,14.393,14.49,343959,0
2007-09-27,15.26,15.267,14.7,15.157,2353002,0
2007-09-28,15.387,15.733,15.127,15.208,1155498,0
2007-10-01,15.179,15.402,15.149,15.291,701537,0
2007-10-02,15.149,15.149,14.834,14.925,893637,0
2007-10-03,15.034,15.034,14.707,14.735,553825,0
2007-10-04,14.776,14.9,14.743,14.894,391544,0
2007-10-05,15.072,15.199,14.97,15.188,359729,0
2007-10-08,15.135,15.179,14.962,15.024,208669,0
2007-10-09,14.939,15.028,14.826,14.87,526822,0
2007-10-10,14.954,14.962,14.79,14.851,350775,0
2007-10-11,14.925,15.058,14.851,14.894,381648,0
2007-10-12,15.008,15.008,14.851,14.977,294495,0
2007-10-15,15.008,15.096,14.894,15.034,333396,0
2007-10-16,15.127,15.378,15.042,15.359,384726,0
2007-10-17,15.471,15.671,15.402,15.655,439000,0
2007-10-18,15.686,15.756,15.409,15.756,369083,0
2007-10-19,15.655,15.836,15.463,15.53,430982,0
2007-10-22,14.93,15.314,14.685,15.26,374702,0
2007-10-23,15.448,15.708,15.432,15.643,302646,0
2007-10-24,15.621,15.739,15.485,15.614,271097,0
2007-10-25,15.716,15.994,15.663,15.92,256929,0
2007-10-26,15.895,16.024,15.56,15.695,446350,0
2007-10-29,15.671,15.889,15.352,15.747,467310,0
2007-10-30,15.764,15.764,15.352,15.387,261207,0
2007-10-31,15.485,16.039,15.441,16.024,434720,0
2007-11-01,15.792,16.197,15.739,15.881,327778,0
2007-11-02,16.159,16.254,15.813,16.083,481238,0
2007-11-05,16.083,16.269,15.708,15.836,296820,0
2007-11-06,15.92,16.136,15.844,15.874,210820,0
2007-11-07,15.903,16.159,15.523,15.643,278586,0
2007-11-08,15.649,16.016,15.515,15.695,352316,0
2007-11-09,15.523,15.523,15.149,15.215,236482,0
2007-11-12,15.149,15.149,14.445,14.587,581603,0
2007-11-13,14.513,14.68,14.305,14.557,431516,0
2007-11-14,14.655,15.065,14.655,14.72,282612,0
2007-11-15,14.633,14.671,13.906,13.995,476563,0
2007-11-16,14.116,14.469,14.05,14.14,434561,0
2007-11-19,14.125,14.168,13.735,13.938,251180,0
2007-11-20,14.133,14.393,13.953,14.108,392213,0
2007-11-21,14.072,14.072,13.705,13.765,206466,0
2007-11-23,13.946,14.1,13.899,14.025,163890,0
2007-11-26,14.175,14.29,14.072,14.108,186349,0
2007-11-27,14.1,14.1,13.608,13.86,300574,0
2007-11-28,13.749,14.025,13.631,13.869,263346,0
2007-11-29,14.055,14.055,13.615,13.645,172177,0
2007-11-30,13.66,14.064,13.631,14.042,191426,0
2007-12-03,14.042,14.072,13.749,13.818,150720,0
2007-12-04,13.556,13.802,13.556,13.665,152914,0
2007-12-05,13.765,14.55,13.673,14.155,451766,0
2007-12-06,13.99,14.133,13.899,14.1,156136,0
2007-12-07,14.1,14.14,13.869,14.002,203991,0
2007-12-10,14.1,14.155,13.921,14.125,162414,0
2007-12-11,14.072,14.22,13.86,13.938,180201,0
2007-12-12,14.175,14.334,13.995,14.196,211109,0
2007-12-13,14.341,14.341,13.833,13.899,259066,0
2007-12-14,13.906,13.969,13.713,13.743,208810,0
2007-12-17,13.66,13.837,13.66,13.789,138894,0
2007-12-18,13.899,14.042,13.743,13.976,284129,0
2007-12-19,13.96,14.064,13.765,13.946,129542,0
2007-12-20,13.837,14.1,13.837,13.938,329873,0
2007-12-21,14.093,14.325,13.96,14.116,229693,0
2007-12-24,14.116,14.341,14.116,14.265,81012,0
2007-12-26,14.305,14.399,14.025,14.393,101515,0
2007-12-27,14.453,14.469,14.155,14.19,140795,0
2007-12-28,14.108,14.393,14.108,14.346,287396,0
2007-12-31,14.312,14.334,14.14,14.297,202369,0
2008-01-02,14.469,14.727,14.163,14.655,318005,0
2008-01-03,14.759,15.188,14.671,15.072,283244,0
2008-01-04,14.97,15.127,14.663,14.751,146507,0
2008-01-07,14.783,14.87,14.251,14.251,204572,0
2008-01-08,14.413,14.587,14.133,14.155,126979,0
2008-01-09,14.305,14.305,14.016,14.064,232249,0
2008-01-10,14.033,14.125,13.914,14.064,181449,0
2008-01-11,14.163,14.163,13.825,13.914,270123,0
2008-01-14,14.155,14.155,13.884,14.016,172344,0
2008-01-15,14.002,14.016,13.837,13.938,399934,0
2008-01-16,13.93,13.93,13.66,13.795,242074,0
2008-01-17,13.72,13.876,13.136,13.247,333965,0
2008-01-18,13.168,13.467,12.754,12.911,390315,0
2008-01-22,12.125,12.478,11.866,12.29,609512,0
2008-01-23,12.202,12.305,11.866,12.059,504934,0
2008-01-24,12.105,13.24,12.105,13.202,504349,0
2008-01-25,13.473,13.532,13.194,13.24,362667,0
2008-01-28,13.375,13.652,13.202,13.495,253691,0
2008-01-29,13.459,13.765,13.459,13.578,169634,0
2008-01-30,13.638,13.825,13.571,13.638,219232,0
2008-01-31,13.375,13.495,13.318,13.45,169476,0
2008-02-01,13.615,13.727,13.444,13.727,184745,0
2008-02-04,13.556,13.727,13.556,13.645,134014,0
2008-02-05,13.473,13.509,13.351,13.366,223079,0
2008-02-06,13.375,13.398,13.068,13.136,176152,0
2008-02-07,13.025,13.309,12.981,13.309,111126,0
2008-02-08,13.436,13.615,13.345,13.516,172913,0
2008-02-11,13.571,13.818,13.345,13.705,157551,0
2008-02-12,13.837,13.969,13.713,13.758,186257,0
2008-02-13,13.86,14.042,13.795,14.042,154928,0
2008-02-14,14.072,14.312,14.042,14.168,254615,0
2008-02-15,14.14,14.236,13.969,14.042,139088,0
2008-02-19,14.204,14.325,14.042,14.072,323575,0
2008-02-20,14.016,14.519,13.938,14.406,243621,0
2008-02-21,14.594,14.878,14.42,14.625,344759,0
2008-02-22,14.692,15.11,14.633,15.11,309489,0
2008-02-25,15.11,16.144,15.11,16.053,687377,0
2008-02-26,15.986,16.362,15.895,16.309,587916,0
2008-02-27,16.233,16.239,16.016,16.144,421623,0
2008-02-28,16.159,16.458,16.039,16.362,337331,0
2008-02-29,16.418,16.418,15.895,16.053,218064,0
2008-03-03,15.708,16.032,15.59,15.747,314328,0
2008-03-04,15.716,15.771,15.208,15.543,249836,0
2008-03-05,15.582,16.12,15.441,16.105,249515,0
2008-03-06,16.061,16.12,15.903,15.911,274858,0
2008-03-07,15.836,16.016,15.627,15.852,162286,0
2008-03-10,15.972,15.972,15.621,15.747,297917,0
2008-03-11,15.92,16.068,15.844,16.061,208592,0
2008-03-12,16.167,16.74,16.167,16.503,657838,0
2008-03-13,16.007,17.458,16.007,17.28,531776,0
2008-03-14,17.25,17.362,16.944,17.04,379423,0
2008-03-17,17.002,17.002,16.389,16.475,423318,0
2008-03-18,16.458,17.332,16.458,17.198,358302,0
2008-03-19,16.754,17.033,15.895,16.112,405740,0
2008-03-20,15.868,16.12,15.26,15.806,468097,0
2008-03-24,15.828,16.576,15.813,16.404,249847,0
2008-03-25,16.568,16.733,16.316,16.706,256293,0
2008-03-26,16.899,17.132,16.697,16.763,529369,0
2008-03-27,16.339,16.944,16.339,16.877,266884,0
2008-03-28,16.981,16.981,16.697,16.81,156407,0
2008-03-31,16.831,17.093,16.362,16.576,213477,0
2008-04-01,16.607,16.733,16.382,16.637,147280,0
2008-04-02,16.637,17.309,16.629,17.25,212037,0
2008-04-03,17.072,17.415,17.072,17.086,172633,0
2008-04-04,17.309,17.519,17.159,17.409,310474,0
2008-04-07,17.439,17.783,17.439,17.528,250781,0
2008-04-08,17.502,17.637,17.362,17.58,245758,0
2008-04-09,17.752,17.752,17.123,17.236,288847,0
2008-04-10,17.362,17.536,17.243,17.423,233633,0
2008-04-11,17.317,17.454,17.257,17.43,196779,0
2008-04-14,17.395,17.625,17.317,17.587,314036,0
2008-04-15,17.824,18.139,17.723,18.052,335055,0
2008-04-16,18.475,18.733,18.298,18.446,362079,0
2008-04-17,18.334,18.552,18.254,18.43,225012,0
2008-04-18,18.326,18.814,18.326,18.777,320901,0
2008-04-21,18.777,19.712,18.777,19.429,433221,0
2008-04-22,19.283,19.679,19.195,19.415,472800,0
2008-04-23,19.264,19.264,18.64,18.739,403546,0
2008-04-24,18.132,18.359,17.528,18.075,702784,0
2008-04-25,18.373,19.016,18.326,18.881,418361,0
2008-04-28,18.814,19.242,18.702,19.203,449527,0
2008-04-29,19.069,19.069,18.56,18.657,303668,0
2008-04-30,18.43,18.963,18.43,18.814,299816,0
2008-05-01,18.531,18.627,17.872,18.373,493135,0
2008-05-02,18.26,18.627,18.209,18.552,179049,0
2008-05-05,18.881,19.471,18.851,19.352,299849,0
2008-05-06,19.352,20.024,19.338,19.884,313661,0
2008-05-07,19.898,20.002,19.555,19.844,296203,0
2008-05-08,19.824,19.891,19.637,19.679,232219,0
2008-05-09,19.898,20.534,19.898,20.385,557236,0
2008-05-12,20.526,20.526,20.002,20.243,355461,0
2008-05-13,20.287,20.834,20.108,20.716,381904,0
2008-05-14,21.015,21.275,20.827,20.998,301262,0
2008-05-15,20.353,21.672,20.353,21.125,469582,0
2008-05-16,21.231,21.98,21.231,21.709,428889,0
2008-05-19,21.865,22.517,21.709,21.843,389272,0
2008-05-20,22.016,22.645,21.881,22.553,657226,0
2008-05-21,22.727,23.263,22.39,22.576,444817,0
2008-05-22,22.576,22.875,22.135,22.418,495495,0
2008-05-23,22.481,23.018,22.12,22.174,458252,0
2008-05-27,22.215,22.215,21.275,21.419,934731,0
2008-05-28,21.066,22.074,20.235,22.01,788672,0
2008-05-29,21.956,22.256,21.498,21.865,394232,0
2008-05-30,21.873,22.01,21.589,21.814,256507,0
2008-06-02,21.627,22.308,21.379,22.188,222304,0
2008-06-03,21.933,22.01,21.155,21.462,265185,0
2008-06-04,21.462,21.597,21.015,21.041,253507,0
2008-06-05,21.692,23.369,21.692,23.183,832181,0
2008-06-06,23.318,24.282,23.318,24.073,592016,0
2008-06-09,23.983,24.013,23.302,23.375,391354,0
2008-06-10,23.375,23.789,23.054,23.153,344238,0
2008-06-11,23.342,24.081,23.25,23.469,315705,0
2008-06-12,23.469,23.563,23.153,23.263,227262,0
2008-06-13,23.168,23.892,23.048,23.892,310091,0
2008-06-16,24.073,24.387,23.924,24.049,348952,0
2008-06-17,23.862,24.244,23.661,24.194,303672,0
2008-06-18,24.268,24.425,24.089,24.244,243752,0
2008-06-19,24.305,24.371,23.967,24.081,283065,0
2008-06-20,24.319,24.53,24.104,24.305,463025,0
2008-06-23,24.319,25.568,24.319,25.322,777016,0
2008-06-24,25.606,25.606,24.507,24.724,541986,0
2008-06-25,24.829,24.873,23.54,24.462,911120,0
2008-06-26,22.942,24.822,22.867,24.605,898063,0
2008-06-27,24.767,25.731,24.649,25.549,1009365,0
2008-06-30,25.549,26.166,25.487,25.646,442922,0
2008-07-01,26.242,26.331,25.553,25.688,310964,0
2008-07-02,26.109,26.109,24.576,24.612,524692,0
2008-07-03,24.462,24.462,22.167,23.924,1088321,0
2008-07-07,23.81,23.818,22.779,23.295,713677,0
2008-07-08,22.652,23.704,21.186,22.03,1638328,0
2008-07-09,22.091,23.197,22.091,22.502,494696,0
2008-07-10,22.652,22.957,22.066,22.957,359216,0
2008-07-11,23.54,23.939,23.19,23.69,474319,0
2008-07-14,24.194,24.194,23.498,23.803,324735,0
2008-07-15,23.767,23.931,23.153,23.712,387842,0
2008-07-16,23.369,23.369,21.838,22.36,791574,0
2008-07-17,22.204,22.839,20.617,21.396,751562,0
2008-07-18,21.537,22.36,21.327,22.098,461956,0
2008-07-21,22.167,22.981,22.167,22.682,393105,0
2008-07-22,22.441,22.448,21.918,22.263,435900,0
2008-07-23,22.224,22.465,21.718,22.367,525536,0
2008-07-24,22.367,22.591,21.597,21.635,483701,0
2008-07-25,22.292,22.292,21.334,21.73,283564,0
2008-07-28,21.881,22.398,21.843,22.152,443931,0
2008-07-29,22.292,22.292,21.133,21.858,398616,0
2008-07-30,21.77,23.452,21.356,23.369,484935,0
2008-07-31,23.122,23.767,22.957,23.183,371961,0
2008-08-01,23.116,23.482,22.825,23.07,217115,0
2008-08-04,23.295,23.295,21.505,21.73,337599,0
2008-08-05,21.692,21.692,20.834,21.435,514961,0
2008-08-06,21.17,21.895,21.17,21.692,303802,0
2008-08-07,21.807,22.196,21.611,21.895,217282,0
2008-08-08,21.895,21.895,20.947,21.327,335944,0
2008-08-11,21.223,21.491,20.534,20.803,540274,0
2008-08-12,20.438,20.94,20.332,20.729,431881,0
2008-08-13,20.512,21.597,20.304,21.553,404217,0
2008-08-14,21.47,21.553,20.795,21.231,314368,0
2008-08-15,21.125,21.125,20.024,20.311,388629,0
2008-08-18,20.431,20.737,20.01,20.129,363349,0
2008-08-19,19.945,20.573,19.844,20.369,330759,0
2008-08-20,20.668,21.718,20.526,21.491,718228,0
2008-08-21,22.046,22.406,21.895,22.247,461918,0
2008-08-22,21.821,21.918,21.262,21.454,385861,0
2008-08-25,21.419,22.098,20.886,21.254,366363,0
2008-08-26,21.419,21.91,21.334,21.888,300839,0
2008-08-27,22.12,22.338,21.941,22.284,300665,0
2008-08-28,22.434,22.786,22.046,22.66,402429,0
2008-08-29,22.779,22.942,22.418,22.688,278269,0
2008-09-02,21.491,21.814,20.611,21.754,439552,0
2008-09-03,21.139,21.722,20.565,20.803,623152,0
2008-09-04,20.795,21.611,20.431,20.716,592619,0
2008-09-05,20.204,21.441,20.204,21.117,487693,0
2008-09-08,21.994,21.994,20.332,20.431,1088458,0
2008-09-09,20.197,20.197,18.185,18.418,889199,0
2008-09-10,18.515,19.391,17.997,19.078,788312,0
2008-09-11,19.023,19.338,18.407,18.865,573867,0
2008-09-12,19.078,20.063,19.023,19.391,416484,0
2008-09-15,18.096,18.822,18.096,18.596,711881,0
2008-09-16,17.026,18.508,17.026,18.179,846972,0
2008-09-17,18.785,18.785,17.272,17.803,883333,0
2008-09-18,17.954,18.702,17.182,17.839,735472,0
2008-09-19,18.104,20.017,18.104,19.983,573622,0
2008-09-22,20.108,20.893,19.728,20.116,508290,0
2008-09-23,20.101,20.385,19.579,19.957,467903,0
2008-09-24,19.801,20.617,19.801,20.183,443060,0
2008-09-25,19.876,20.652,19.876,20.588,243398,0
2008-09-26,20.377,20.377,19.283,19.679,420036,0
2008-09-29,18.71,18.725,16.69,17.839,876135,0
2008-09-30,17.715,18.686,17.58,18.484,505463,0
2008-10-01,17.916,19.078,17.818,18.702,275382,0
2008-10-02,18.139,18.326,17.288,17.395,726959,0
2008-10-03,17.207,17.983,15.874,16.129,1099299,0
2008-10-06,14.735,14.751,12.545,14.025,2668884,0
2008-10-07,14.625,14.9,13.018,13.136,1799960,0
2008-10-08,12.911,12.911,10.811,12.053,2477671,0
2008-10-09,12.202,13.217,11.11,11.43,1456151,0
2008-10-10,9.921,11.182,9.4405,10.734,1855103,0
2008-10-13,11.809,12.837,11.11,12.769,977032,0
2008-10-14,13.789,13.93,11.782,11.968,1480417,0
2008-10-15,11.668,11.738,10.504,10.614,839165,0
2008-10-16,10.847,11.071,9.816,10.669,1347641,0
2008-10-17,10.669,12.037,10.473,11.632,960984,0
2008-10-20,12.254,13.532,12.163,13.398,1220824,0
2008-10-21,13.389,13.398,12.642,13.131,1072143,0
2008-10-22,12.739,12.739,11.303,11.659,1257109,0
2008-10-23,11.43,12.059,11.102,11.596,899357,0
2008-10-24,10.473,11.588,10.473,11.543,781578,0
2008-10-27,11.275,11.275,10.429,10.449,686206,0
2008-10-28,11.152,11.371,10.173,11.11,538381,0
2008-10-29,11.356,12.484,11.221,12.178,719178,0
2008-10-30,12.336,13.091,11.934,12.531,568216,0
2008-10-31,12.185,13.21,11.866,12.941,765075,0
2008-11-03,12.902,12.994,12.575,12.807,324586,0
2008-11-04,13.279,14.325,12.925,13.876,666874,0
2008-11-05,13.833,13.833,12.994,13.025,368664,0
2008-11-06,12.777,12.798,11.888,12.223,656660,0
2008-11-07,12.403,12.697,11.612,11.755,818552,0
2008-11-10,12.275,12.501,11.481,11.596,507485,0
2008-11-11,11.438,11.558,11.012,11.221,395611,0
2008-11-12,11.034,11.049,10.107,10.234,581904,0
2008-11-13,10.441,11.402,10.173,11.364,855445,0
2008-11-14,11.41,12.171,11.079,11.902,759786,0
2008-11-17,11.934,11.941,11.385,11.453,610471,0
2008-11-18,11.446,11.654,10.847,11.161,496930,0
2008-11-19,11.17,11.473,10.75,10.824,427975,0
2008-11-20,10.441,10.441,8.8057,8.9156,1136158,0
2008-11-21,9.4553,9.584,8.7439,9.4711,975290,0
2008-11-24,9.709,10.884,9.709,10.698,727390,0
2008-11-25,10.331,11.071,10.203,10.884,681168,0
2008-11-26,11.102,11.746,10.48,11.708,571285,0
2008-11-28,11.708,11.794,11.221,11.348,225664,0
2008-12-01,11.11,11.221,9.936,9.965,566220,0
2008-12-02,9.913,10.496,9.502,9.694,683205,0
2008-12-03,9.681,10.101,9.478,10.07,405397,0
2008-12-04,9.596,9.888,8.7145,8.7299,843910,0
2008-12-05,8.4309,8.6488,7.593,7.9817,1217581,0
2008-12-08,9.0513,9.1648,8.6025,8.8576,888408,0
2008-12-09,8.8935,9.0513,8.6778,8.7593,671593,0
2008-12-10,9.0011,9.3537,8.8429,8.955,761172,0
2008-12-11,9.681,9.681,9.0284,9.1797,966775,0
2008-12-12,8.6557,9.1485,7.3385,8.985,570215,0
2008-12-15,9.3448,9.605,8.8793,9.0744,558051,0
2008-12-16,9.1648,9.387,8.8793,9.3723,560543,0
2008-12-17,9.3723,9.591,9.1254,9.4474,472762,0
2008-12-18,9.561,9.561,8.3412,8.5502,814825,0
2008-12-19,8.5644,8.6778,8.2511,8.4681,557171,0
2008-12-22,8.4531,8.6778,7.9671,8.079,806990,0
2008-12-23,8.296,8.296,7.8919,8.0564,405824,0
2008-12-24,8.0043,8.1613,7.8769,8.0496,149063,0
2008-12-26,8.4233,8.4233,7.9743,8.0267,518902,0
2008-12-29,8.2291,8.6413,8.0417,8.5799,828443,0
2008-12-30,8.6025,8.6025,8.3184,8.5209,454866,0
2008-12-31,8.4531,9.274,8.3483,8.9394,753086,0
2009-01-02,9.1648,9.724,8.985,9.643,735287,0
2009-01-05,9.724,10.278,9.628,10.016,1344217,0
2009-01-06,10.203,11.11,10.203,10.661,745852,0
2009-01-07,10.473,10.473,9.3635,10.258,1002750,0
2009-01-08,9.756,10.607,9.756,10.429,810794,0
2009-01-09,10.661,10.661,9.846,10.07,381527,0
2009-01-12,9.951,9.971,9.1875,9.2508,560922,0
2009-01-13,9.2586,9.4632,8.9774,9.395,628819,0
2009-01-14,9.3074,9.3074,8.9093,9.0426,512892,0
2009-01-15,9.1408,9.2664,8.6413,9.2586,782690,0
2009-01-16,9.537,9.808,9.1648,9.3151,509220,0
2009-01-20,9.2664,9.2664,8.6557,8.7439,556664,0
2009-01-21,9.0587,9.3151,8.6643,9.201,1064898,0
2009-01-22,9.0352,9.0679,8.85,8.9774,436466,0
2009-01-23,8.9156,9.93,8.6857,9.731,723848,0
2009-01-26,10.093,10.278,9.951,10.121,963971,0
2009-01-27,10.093,10.217,9.864,10.107,468785,0
2009-01-28,10.101,10.3,9.634,9.687,530879,0
2009-01-29,9.762,9.762,9.0587,9.1797,430311,0
2009-01-30,9.2246,9.245,8.6557,8.7071,685840,0
2009-02-02,8.6025,8.9394,8.1168,8.3109,752298,0
2009-02-03,8.4157,8.5053,8.2136,8.4309,661322,0
2009-02-04,8.5288,8.5502,8.2359,8.2663,661098,0
2009-02-05,8.2438,8.2438,8.0043,8.0417,815977,0
2009-02-06,8.0417,8.154,7.8622,8.1014,941126,0
2009-02-09,8.3109,8.4457,8.2136,8.3931,809879,0
2009-02-10,8.4908,8.4908,7.8546,7.9069,735353,0
2009-02-11,7.9671,8.1838,7.8546,7.9896,593840,0
2009-02-12,7.9295,8.0496,7.593,7.8848,757023,0
2009-02-13,7.8919,8.0867,7.8695,7.9671,572787,0
2009-02-17,7.7799,7.7799,7.2939,7.376,1004491,0
2009-02-18,7.376,7.4657,6.8822,6.9646,915152,0
2009-02-19,7.1068,7.2266,7.0391,7.129,462077,0
2009-02-20,6.9418,7.047,6.6427,6.867,982896,0
2009-02-23,6.9045,7.0318,6.1417,6.1791,871388,0
2009-02-24,6.0892,6.7923,5.8649,6.6802,963398,0
2009-02-25,6.6128,6.8449,6.3287,6.6953,723700,0
2009-02-26,6.8598,7.3982,6.8598,6.9347,728116,0
2009-02-27,6.8449,7.0318,6.5456,6.8373,765279,0
2009-03-02,6.4259,6.7327,6.1791,6.2987,1259291,0
2009-03-03,6.3212,6.5235,6.1868,6.3734,1062551,0
2009-03-04,6.5235,7.4657,6.4635,7.1441,747243,0
2009-03-05,7.0246,7.092,6.4259,6.5307,525591,0
2009-03-06,6.5981,7.0019,6.3958,6.7176,579759,0
2009-03-09,6.5155,7.0767,6.4635,6.6802,649241,0
2009-03-10,6.8151,7.4359,6.8151,7.1364,622370,0
2009-03-11,7.1441,7.3836,6.8449,7.0169,347114,0
2009-03-12,6.9496,7.7203,6.9045,7.6752,538362,0
2009-03-13,7.7423,7.8848,7.4585,7.5332,430779,0
2009-03-16,7.563,8.2359,7.2939,7.937,724825,0
2009-03-17,8.0564,8.7226,7.9219,8.6488,695173,0
2009-03-18,8.4908,8.8576,7.9671,8.8353,733577,0
2009-03-19,9.1254,9.605,9.1187,9.338,817834,0
2009-03-20,9.2508,9.838,9.1485,9.478,1020629,0
2009-03-23,9.0513,9.537,8.6488,9.51,1030412,0
2009-03-24,9.387,9.4632,9.1331,9.283,378109,0
2009-03-25,9.2087,9.575,9.0587,9.245,568578,0
2009-03-26,9.567,9.83,9.283,9.651,710092,0
2009-03-27,9.3537,9.4632,9.1561,9.4632,623398,0
2009-03-30,9.2508,9.2508,8.6413,8.7664,628425,0
2009-03-31,8.828,9.2391,8.8205,9.0284,356607,0
2009-04-01,8.7749,9.1254,8.7749,9.0587,449043,0
2009-04-02,9.3635,10.016,9.3635,9.74,708092,0
2009-04-03,9.567,9.965,9.4178,9.88,443498,0
2009-04-06,9.83,9.913,9.4405,9.667,404836,0
2009-04-07,9.4237,9.596,9.201,9.4029,347965,0
2009-04-08,9.3074,9.643,9.1648,9.51,299643,0
2009-04-09,9.724,9.846,9.674,9.762,240510,0
2009-04-13,9.824,9.824,9.3151,9.709,416377,0
2009-04-14,9.748,9.838,9.3537,9.4326,679586,0
2009-04-15,9.529,9.529,9.245,9.4405,441512,0
2009-04-16,9.4939,9.965,9.4711,9.888,593256,0
2009-04-17,9.888,10.173,9.888,10.144,899986,0
2009-04-20,9.951,9.951,9.3723,9.4326,1112514,0
2009-04-21,9.2907,9.791,9.1254,9.634,971026,0
2009-04-22,9.4474,10.062,9.3537,9.951,938793,0
2009-04-23,10.008,10.278,10.008,10.188,694845,0
2009-04-24,10.272,10.742,10.272,10.555,634984,0
2009-04-27,10.398,10.629,10.101,10.338,852623,0
2009-04-28,10.129,10.398,10.045,10.195,581166,0
2009-04-29,10.391,10.654,10.292,10.48,877423,0
2009-04-30,10.734,10.847,10.412,10.42,406433,0
2009-05-01,10.734,11.087,10.412,11.034,889230,0
2009-05-04,11.175,11.574,11.175,11.489,653240,0
2009-05-05,11.536,11.558,10.967,11.423,560857,0
2009-05-06,11.596,12.013,11.596,11.731,600143,0
2009-05-07,11.866,12.155,11.25,11.309,470937,0
2009-05-08,11.716,12.193,11.417,12.119,502889,0
2009-05-11,11.789,11.981,11.506,11.708,397463,0
2009-05-12,11.91,11.962,11.543,11.801,348812,0
2009-05-13,11.543,11.825,11.087,11.124,501699,0
2009-05-14,11.012,11.385,10.93,11.244,305375,0
2009-05-15,11.161,11.438,10.922,11.004,386386,0
2009-05-18,11.063,11.654,11.034,11.588,236728,0
2009-05-19,11.588,12.148,11.438,12.059,415757,0
2009-05-20,12.263,12.561,12.059,12.263,435803,0
2009-05-21,11.989,12.193,11.536,11.998,697688,0
2009-05-22,11.998,12.575,11.998,12.342,588378,0
2009-05-26,12.059,12.845,11.998,12.837,878626,0
2009-05-27,12.815,13.01,12.478,12.492,526873,0
2009-05-28,12.597,12.941,12.388,12.895,513493,0
2009-05-29,13.068,13.421,12.949,13.375,434798,0
2009-06-01,13.532,13.795,13.487,13.743,439842,0
2009-06-02,13.735,13.781,13.444,13.586,513892,0
2009-06-03,13.351,13.351,12.597,12.837,664887,0
2009-06-04,12.902,13.233,12.902,13.091,374805,0
2009-06-05,13.247,13.247,12.605,12.949,297170,0
2009-06-08,12.869,13.052,12.202,12.717,600977,0
2009-06-09,12.958,13.114,12.739,12.911,244269,0
2009-06-10,12.949,13.136,12.845,13.068,204239,0
2009-06-11,13.052,13.749,13.052,13.413,418870,0
2009-06-12,13.33,13.495,13.145,13.383,334906,0
2009-06-15,13.262,13.262,12.656,12.837,386223,0
2009-06-16,12.994,13.318,12.829,12.837,427728,0
2009-06-17,12.68,12.726,12.125,12.561,520942,0
2009-06-18,12.561,12.665,12.275,12.388,284430,0
2009-06-19,12.591,12.777,12.134,12.185,378937,0
2009-06-22,12.029,12.029,11.393,11.423,706964,0
2009-06-23,11.498,11.612,11.049,11.536,571337,0
2009-06-24,11.668,12.32,11.668,12.148,517753,0
2009-06-25,12.297,12.739,12.263,12.732,565450,0
2009-06-26,12.522,12.853,12.522,12.712,306589,0
2009-06-29,12.754,12.895,12.506,12.531,199317,0
2009-06-30,12.612,12.754,12.163,12.591,209329,0
2009-07-01,12.633,12.689,12.269,12.403,166430,0
2009-07-02,12.328,12.648,12.231,12.418,260799,0
2009-07-06,12.037,12.14,11.668,12.119,398456,0
2009-07-07,11.955,12.185,11.927,11.941,187483,0
2009-07-08,11.974,11.974,11.364,11.738,508317,0
2009-07-09,11.755,12.328,11.755,12.202,387217,0
2009-07-10,11.934,12.41,11.91,12.395,312050,0
2009-07-13,12.388,12.862,11.998,12.815,324095,0
2009-07-14,13.061,13.075,12.784,13.01,258829,0
2009-07-15,13.187,13.758,13.187,13.72,445798,0
2009-07-16,13.631,13.946,13.516,13.906,349024,0
2009-07-17,13.837,13.876,13.673,13.809,218374,0
2009-07-20,13.946,14.251,13.946,14.155,361855,0
2009-07-21,14.212,14.878,14.212,14.485,615806,0
2009-07-22,14.305,14.641,14.29,14.535,255228,0
2009-07-23,14.506,14.925,14.406,14.87,282846,0
2009-07-24,14.783,15.222,14.783,15.102,305772,0
2009-07-27,14.985,15.636,14.985,15.552,427547,0
2009-07-28,15.208,15.501,14.692,15.015,561017,0
2009-07-29,14.714,14.714,14.093,14.204,585785,0
2009-07-30,14.265,14.856,14.265,14.767,302475,0
2009-07-31,14.842,15.253,14.68,15.208,425835,0
2009-08-03,15.32,15.655,15.298,15.536,523303,0
2009-08-04,15.298,16.002,15.102,15.964,353477,0
2009-08-05,15.972,16.09,15.695,16.046,290456,0
2009-08-06,15.964,16.129,15.56,15.671,416633,0
2009-08-07,15.716,15.806,15.395,15.756,277152,0
2009-08-10,15.747,15.764,15.508,15.671,209653,0
2009-08-11,15.364,15.543,15.291,15.314,189032,0
2009-08-12,15.253,16.442,15.253,16.397,352086,0
2009-08-13,16.51,17.207,16.262,16.418,524483,0
2009-08-14,16.458,16.533,15.981,16.211,206121,0
2009-08-17,15.708,15.852,15.344,15.671,370547,0
2009-08-18,15.663,16.518,15.614,16.224,287004,0
2009-08-19,16.795,16.795,15.828,16.481,276681,0
2009-08-20,16.354,16.787,16.269,16.726,183406,0
2009-08-21,16.309,17.297,16.309,17.049,263563,0
2009-08-24,17.078,17.272,16.81,17.146,477137,0
2009-08-25,17.093,17.214,16.892,16.981,242799,0
2009-08-26,16.795,17.018,16.607,16.62,247627,0
2009-08-27,16.562,16.944,15.964,16.861,368756,0
2009-08-28,17.116,17.132,16.466,16.69,255915,0
2009-08-31,16.354,16.418,16.016,16.159,312739,0
2009-09-01,16.09,16.433,15.747,15.911,260622,0
2009-09-02,15.716,15.955,15.372,15.395,248411,0
2009-09-03,15.828,15.828,15.298,15.479,182977,0
2009-09-04,15.764,16.167,15.314,16.112,176563,0
2009-09-08,16.309,16.831,16.309,16.584,299392,0
2009-09-09,16.54,16.637,16.182,16.362,275764,0
2009-09-10,16.136,16.681,16.136,16.584,219352,0
2009-09-11,16.488,16.763,16.404,16.562,161479,0
2009-09-14,17.002,17.002,16.191,16.614,117017,0
2009-09-15,16.659,17.049,16.659,16.853,283912,0
2009-09-16,17.338,17.338,16.976,17.288,257178,0
2009-09-17,17.207,17.511,17.057,17.072,213066,0
2009-09-18,16.996,17.288,16.818,17.214,191727,0
2009-09-21,16.804,16.944,16.458,16.818,200282,0
2009-09-22,17.423,17.723,17.236,17.379,392527,0
2009-09-23,17.317,17.423,16.913,17.25,299316,0
2009-09-24,17.207,17.207,16.211,16.442,414771,0
2009-09-25,16.285,16.637,16.224,16.369,204148,0
2009-09-28,16.254,16.659,16.175,16.397,181622,0
2009-09-29,16.804,16.804,16.175,16.503,156342,0
2009-09-30,16.6,16.96,16.239,16.488,275596,0
2009-10-01,16.442,16.714,15.903,15.927,422838,0
2009-10-02,15.621,16.449,14.834,16.316,753230,0
2009-10-05,16.433,16.952,16.3,16.861,294306,0
2009-10-06,17.146,17.66,17.057,17.354,413425,0
2009-10-07,17.415,17.495,17.153,17.43,173171,0
2009-10-08,17.566,18.028,17.519,17.946,398388,0
2009-10-09,17.88,18.359,17.76,18.29,454098,0
2009-10-12,18.583,18.694,18.185,18.302,197858,0
2009-10-13,18.275,18.785,18.275,18.725,385109,0
2009-10-14,19.023,19.779,18.94,19.673,506751,0
2009-10-15,19.442,19.614,19.016,19.391,260892,0
2009-10-16,19.143,19.539,19.016,19.321,458114,0
2009-10-19,19.203,19.945,19.203,19.758,742664,0
2009-10-20,19.891,19.891,19.203,19.479,414470,0
2009-10-21,19.298,20.01,19.195,19.645,500705,0
2009-10-22,20.121,20.121,19.398,19.773,289093,0
2009-10-23,19.83,19.929,19.502,19.547,289259,0
2009-10-26,19.464,19.945,18.768,18.814,560238,0
2009-10-27,18.671,19.283,18.657,19.121,255095,0
2009-10-28,19.092,19.092,18.407,18.627,547159,0
2009-10-29,18.913,19.016,18.619,18.881,261806,0
2009-10-30,18.827,18.851,18.193,18.298,419124,0
2009-11-02,18.282,18.702,17.803,18.104,309604,0
2009-11-03,17.812,18.575,17.775,18.552,300236,0
2009-11-04,18.702,19.264,18.702,19.052,333832,0
2009-11-05,19.016,19.321,18.913,19.173,203858,0
2009-11-06,18.933,19.235,18.627,18.913,261925,0
2009-11-09,19.338,20.096,19.264,19.686,356960,0
2009-11-10,19.703,19.997,19.523,19.679,233265,0
2009-11-11,19.645,19.966,19.235,19.314,243278,0
2009-11-12,19.264,19.344,18.94,19.061,298227,0
2009-11-13,19.257,19.298,19.023,19.235,161910,0
2009-11-16,19.449,19.593,19.173,19.391,320777,0
2009-11-17,19.283,19.298,19.002,19.278,260291,0
2009-11-18,19.283,19.33,18.785,18.865,299363,0
2009-11-19,19.321,19.449,18.897,19.18,1335176,0
2009-11-20,18.971,19.292,18.933,19.264,488599,0
2009-11-23,19.623,19.72,19.264,19.321,441941,0
2009-11-24,19.493,19.493,19.164,19.374,306349,0
2009-11-25,19.479,20.063,19.398,19.974,279216,0
2009-11-27,19.069,19.436,18.799,19.344,333357,0
2009-11-30,19.264,19.736,19.156,19.283,212736,0
2009-12-01,19.601,20.908,19.601,20.409,741070,0
2009-12-02,20.565,20.758,20.324,20.409,363700,0
2009-12-03,20.361,20.542,19.824,19.83,311724,0
2009-12-04,20.063,20.496,19.824,19.997,296011,0
2009-12-07,19.937,20.129,19.695,19.765,227038,0
2009-12-08,19.657,19.72,19.226,19.368,311339,0
2009-12-09,19.33,19.479,19.105,19.264,234332,0
2009-12-10,19.442,19.742,19.374,19.742,309772,0
2009-12-11,19.679,19.852,19.523,19.645,225763,0
2009-12-14,19.637,19.852,19.449,19.629,313568,0
2009-12-15,19.571,19.852,19.547,19.601,247892,0
2009-12-16,19.728,20.197,19.679,20.04,395974,0
2009-12-17,20.071,20.353,19.86,20.317,231922,0
2009-12-18,20.467,20.565,20.369,20.496,291158,0
2009-12-21,20.668,20.699,20.431,20.558,247761,0
2009-12-22,20.645,20.668,20.311,20.617,228057,0
2009-12-23,20.691,21.514,20.691,21.483,296879,0
2009-12-24,21.505,21.56,21.133,21.56,183060,0
2009-12-28,21.546,21.692,21.483,21.643,266199,0
2009-12-29,21.763,21.941,21.441,21.498,318116,0
2009-12-30,21.411,21.411,21.155,21.17,177234,0
2009-12-31,21.057,21.246,20.947,21.17,185203,0
2010-01-04,21.611,21.746,21.356,21.553,250167,0
2010-01-05,21.649,21.687,21.32,21.483,271402,0
2010-01-06,21.611,21.933,21.47,21.843,187831,0
2010-01-07,21.838,21.972,21.635,21.972,203834,0
2010-01-08,21.829,22.135,21.692,22.066,157445,0
2010-01-11,22.27,22.473,22.083,22.284,280742,0
2010-01-12,22.135,22.144,21.701,21.776,225294,0
2010-01-13,21.783,22.01,21.739,21.987,166567,0
2010-01-14,22.135,22.614,22.038,22.583,173373,0
2010-01-15,22.607,22.702,22.174,22.607,269807,0
2010-01-19,22.695,23.243,22.489,23.243,267175,0
2010-01-20,22.921,22.921,22.426,22.688,272824,0
2010-01-21,22.825,22.882,22.091,22.204,282186,0
2010-01-22,22.256,22.256,21.396,21.446,455416,0
2010-01-25,21.446,22.3,21.435,22.152,331876,0
2010-01-26,21.807,22.489,21.664,22.174,281909,0
2010-01-27,22.112,22.158,21.546,21.568,318325,0
2010-01-28,21.709,21.821,21.304,21.546,319919,0
2010-01-29,21.709,21.98,21.327,21.342,291567,0
2010-02-01,21.419,21.963,21.396,21.829,244196,0
2010-02-02,21.963,22.215,21.763,22.12,253332,0
2010-02-03,22.001,22.174,21.933,22.12,150293,0
2010-02-04,21.746,21.933,21.186,21.275,320439,0
2010-02-05,21.483,21.483,20.617,21.32,514819,0
2010-02-08,21.223,21.649,21.015,21.133,205949,0
2010-02-09,21.32,21.763,21.254,21.692,290507,0
2010-02-10,21.672,22.152,21.672,22.066,220695,0
2010-02-11,22.106,22.833,22.03,22.764,363566,0
2010-02-12,22.562,23.243,22.426,23.212,400397,0
2010-02-16,23.469,24.081,23.446,23.625,405481,0
2010-02-17,23.752,23.752,23.13,23.174,269347,0
2010-02-18,23.334,23.46,23.011,23.348,174036,0
2010-02-19,23.243,23.563,23.063,23.422,211144,0
2010-02-22,23.81,23.81,23.197,23.311,257878,0
2010-02-23,23.311,23.431,23.174,23.183,298562,0
2010-02-24,23.054,23.603,23.025,23.505,234941,0
2010-02-25,23.235,23.61,22.921,23.587,271599,0
2010-02-26,23.51,23.961,23.258,23.81,221715,0
2010-03-01,23.884,24.919,23.884,24.873,415015,0
2010-03-02,25.12,25.381,24.516,24.596,522060,0
2010-03-03,24.523,24.88,24.523,24.596,255851,0
2010-03-04,24.576,24.656,24.179,24.419,158495,0
2010-03-05,24.507,24.963,24.499,24.567,205277,0
2010-03-08,24.687,24.798,24.483,24.576,160800,0
2010-03-09,24.358,24.791,24.358,24.432,175141,0
2010-03-10,24.582,24.955,24.378,24.902,174595,0
2010-03-11,24.618,25.203,24.612,25.172,183084,0
2010-03-12,25.089,25.723,25.089,25.361,426261,0
2010-03-15,25.293,25.352,24.867,25.129,300199,0
2010-03-16,25.113,25.794,25.113,25.731,220204,0
2010-03-17,25.74,26.109,25.74,26.041,151720,0
2010-03-18,26.166,26.174,25.54,26.056,224113,0
2010-03-19,26.166,26.271,25.731,26.049,337960,0
2010-03-22,26.092,26.371,25.675,26.228,258687,0
2010-03-23,26.115,26.496,26.115,26.339,199751,0
2010-03-24,26.158,26.652,26.056,26.585,266109,0
2010-03-25,26.802,27.013,25.614,25.66,541336,0
2010-03-26,25.802,25.802,25.293,25.549,395182,0
2010-03-29,25.517,25.78,25.009,25.06,392084,0
2010-03-30,25.268,25.42,24.955,25.337,157245,0
2010-03-31,25.427,25.582,25.263,25.404,141946,0
2010-04-01,25.748,26.535,25.688,26.466,261356,0
2010-04-05,26.521,27.013,26.521,27.013,269205,0
2010-04-06,27.154,27.162,26.906,26.99,183729,0
2010-04-07,26.888,26.921,26.301,26.48,264108,0
2010-04-08,26.354,26.354,25.809,26.207,314572,0
2010-04-09,26.092,26.363,25.553,25.847,319972,0
2010-04-12,25.688,25.876,25.42,25.479,365976,0
2010-04-13,25.433,25.433,24.732,25.025,441386,0
2010-04-14,25.06,25.329,24.947,25.073,333479,0
2010-04-15,24.941,25.427,24.941,25.073,236197,0
2010-04-16,25.135,25.135,24.387,24.822,327935,0
2010-04-19,24.483,24.49,23.961,24.462,342124,0
2010-04-20,24.732,25.427,24.618,25.337,270675,0
2010-04-21,25.42,25.622,25.216,25.433,252936,0
2010-04-22,25.427,26.278,25.142,25.926,383560,0
2010-04-23,26.043,26.367,25.762,26.289,231933,0
2010-04-26,26.371,26.528,26.301,26.316,231817,0
2010-04-27,26.166,26.242,25.411,25.472,299523,0
2010-04-28,25.337,25.508,24.894,25.337,298901,0
2010-04-29,25.458,25.763,25.248,25.487,183335,0
2010-04-30,25.549,25.723,25.21,25.293,217406,0
2010-05-03,25.285,25.646,25.268,25.433,125852,0
2010-05-04,25.248,25.248,24.483,24.695,373837,0
2010-05-05,24.111,24.319,22.852,24,900187,0
2010-05-06,23.676,23.954,18.702,22.682,1080989,0
2010-05-07,22.502,22.793,21.32,22.418,1228553,0
2010-05-10,23.931,24.124,23.311,23.46,600741,0
2010-05-11,23.422,23.704,23.07,23.092,461148,0
2010-05-12,23.704,24.147,23.469,23.975,395551,0
2010-05-13,23.697,24.221,23.661,23.783,335366,0
2010-05-14,23.579,23.625,22.614,22.99,444324,0
2010-05-17,22.921,23.025,21.754,22.046,635931,0
2010-05-18,22.562,23.243,22.112,22.232,468955,0
2010-05-19,21.987,22.398,20.901,22.277,907235,0
2010-05-20,21.435,21.933,21.097,21.441,780686,0
2010-05-21,20.974,22.188,20.81,21.865,614539,0
2010-05-24,21.821,21.933,21.396,21.419,151546,0
2010-05-25,20.848,21.419,20.423,21.419,514820,0
2010-05-26,21.873,22.144,21.403,21.746,493156,0
2010-05-27,22.448,23.287,22.292,23.243,273065,0
2010-05-28,23.318,23.668,23.033,23.197,445575,0
2010-06-01,23.19,23.19,22.3,22.315,508726,0
2010-06-02,22.434,23.183,22.277,23.168,342959,0
2010-06-03,23.168,23.355,22.695,22.937,327134,0
2010-06-04,22.517,22.859,21.902,22.112,341953,0
2010-06-07,22.247,22.502,21.865,21.873,257964,0
2010-06-08,21.881,22.24,21.8,22.083,352394,0
2010-06-09,22.434,22.652,22.001,22.204,357486,0
2010-06-10,22.741,22.997,22.614,22.846,292371,0
2010-06-11,22.682,23.258,22.489,23.227,356427,0
2010-06-14,23.54,24.188,23.54,23.676,340904,0
2010-06-15,23.908,24.394,23.783,24.282,329692,0
2010-06-16,24.221,24.44,23.954,24.305,241901,0
2010-06-17,24.171,24.873,24.171,24.695,516828,0
2010-06-18,24.618,25.24,24.582,25.135,358077,0
2010-06-21,25.411,25.861,24.947,25.151,403800,0
2010-06-22,25.104,25.263,24.194,24.282,378712,0
2010-06-23,24.312,24.312,23.146,23.712,338773,0
2010-06-24,23.767,23.843,23.383,23.579,233329,0
2010-06-25,23.422,24.448,23.422,24.081,376762,0
2010-06-28,23.743,24.104,23.579,23.697,230677,0
2010-06-29,23.161,23.19,22.204,22.398,482430,0
2010-06-30,22.311,22.956,22.188,22.403,183901,0
2010-07-01,22.277,22.531,21.635,22.456,250119,0
2010-07-02,22.517,22.741,22.247,22.367,235424,0
2010-07-06,22.489,22.755,22.135,22.465,289743,0
2010-07-07,22.489,23.843,22.489,23.796,342757,0
2010-07-08,23.827,24.483,23.827,24.013,390246,0
2010-07-09,24.162,24.483,24.057,24.237,192588,0
2010-07-12,23.983,24.291,23.641,23.876,115702,0
2010-07-13,24.291,24.296,23.908,24.214,152936,0
2010-07-14,24.214,24.664,24.041,24.543,190639,0
2010-07-15,24.626,24.626,24,24.188,150421,0
2010-07-16,23.924,23.975,22.898,23.375,303547,0
2010-07-19,23.54,23.54,23.07,23.227,221350,0
2010-07-20,22.891,23.51,22.875,23.476,196994,0
2010-07-21,23.572,23.728,23.397,23.525,197790,0
2010-07-22,23.76,24.664,23.76,24.559,297470,0
2010-07-23,24.567,25.151,24.364,25.001,404637,0
2010-07-26,25.189,25.487,25.113,25.189,244543,0
2010-07-27,25.549,25.549,24.76,24.836,177795,0
2010-07-28,24.977,24.977,24,24.124,126932,0
2010-07-29,24.378,24.425,23.654,23.862,150217,0
2010-07-30,23.525,23.869,23.505,23.682,203798,0
2010-08-02,24.013,24.229,23.939,24.162,171680,0
2010-08-03,24.291,24.364,23.851,24.013,144098,0
2010-08-04,24.117,24.64,24.022,24.582,206422,0
2010-08-05,24.523,24.64,24.291,24.576,195783,0
2010-08-06,24.221,24.432,23.991,24.358,127723,0
2010-08-09,24.425,24.836,24.35,24.798,146991,0
2010-08-10,24.26,24.86,24.2,24.783,208956,0
2010-08-11,24.034,24.312,23.939,24,217910,0
2010-08-12,23.783,24.049,23.572,23.983,166636,0
2010-08-13,24.188,24.64,24.162,24.296,115399,0
2010-08-16,24.034,24.523,24.034,24.425,117479,0
2010-08-17,24.507,24.873,24.507,24.775,213282,0
2010-08-18,24.664,24.934,24.499,24.836,93678,0
2010-08-19,24.851,25.189,24.467,25.001,226417,0
2010-08-20,24.919,25.053,24.612,25.04,148994,0
2010-08-23,25.046,25.24,24.335,24.523,310878,0
2010-08-24,24.155,24.194,23.736,23.835,344921,0
2010-08-25,23.69,23.783,23.212,23.712,298052,0
2010-08-26,23.975,24.358,23.851,24.171,210296,0
2010-08-27,24.274,24.775,23.916,24.746,176767,0
2010-08-30,24.709,24.836,24.523,24.709,161712,0
2010-08-31,24.611,24.876,24.374,24.464,186347,0
2010-09-01,24.746,25.158,24.746,24.844,187977,0
2010-09-02,24.701,25.009,24.576,24.963,167880,0
2010-09-03,25.21,25.411,24.844,25.001,225988,0
2010-09-07,24.86,24.86,24.312,24.342,158114,0
2010-09-08,24.35,24.791,24.35,24.732,138071,0
2010-09-09,24.925,25.066,24.798,24.867,184708,0
2010-09-10,24.887,24.91,24.41,24.559,191335,0
2010-09-13,24.738,25.073,24.695,24.919,222165,0
2010-09-14,24.947,25.248,24.86,25.066,285870,0
2010-09-15,24.955,25.487,24.791,25.464,263644,0
2010-09-16,25.458,25.723,25.376,25.681,241611,0
2010-09-17,25.66,25.959,25.487,25.802,256239,0
2010-09-20,25.794,26.137,25.74,25.974,194540,0
2010-09-21,25.918,26.199,25.771,25.897,189502,0
2010-09-22,25.897,26.158,25.614,25.867,152005,0
2010-09-23,25.63,25.897,25.525,25.597,130397,0
2010-09-24,26.026,26.442,25.817,26.388,254882,0
2010-09-27,26.442,26.7,26.406,26.458,204386,0
2010-09-28,26.216,26.466,25.952,26.301,200733,0
2010-09-29,26.401,26.571,26.069,26.558,245216,0
2010-09-30,26.831,27.512,26.792,27.076,389055,0
2010-10-01,27.274,28.234,27.169,27.898,447856,0
2010-10-04,27.766,27.782,27.066,27.131,335291,0
2010-10-05,27.395,27.687,27.343,27.506,286486,0
2010-10-06,27.593,27.969,27.545,27.806,243619,0
2010-10-07,27.963,27.963,27.387,27.649,400457,0
2010-10-08,27.553,28.008,27.512,27.875,170957,0
2010-10-11,27.782,27.946,27.634,27.766,112996,0
2010-10-12,27.568,28.29,27.568,28.226,507294,0
2010-10-13,28.42,28.696,28.359,28.509,608383,0
2010-10-14,28.651,28.658,28.102,28.239,301709,0
2010-10-15,28.322,28.42,27.984,28.048,237724,0
2010-10-18,27.814,28.031,27.491,27.903,235013,0
2010-10-19,27.146,27.431,26.787,27.073,356974,0
2010-10-20,27.066,27.992,27.03,27.845,218555,0
2010-10-21,28.001,28.094,27.477,27.679,196920,0
2010-10-22,27.814,27.828,27.537,27.582,108317,0
2010-10-25,27.882,28.174,27.79,27.977,192021,0
2010-10-26,27.992,28.47,27.797,28.406,290675,0
2010-10-27,28.322,28.322,27.506,27.738,328619,0
2010-10-28,28.017,28.234,27.916,27.946,187736,0
2010-10-29,28.025,28.137,27.766,27.855,198204,0
2010-11-01,28.063,28.174,27.601,27.709,172613,0
2010-11-02,27.969,27.969,27.758,27.806,149874,0
2010-11-03,27.89,27.992,27.529,27.916,168411,0
2010-11-04,28.234,28.957,28.22,28.847,332251,0
2010-11-05,28.912,29.161,28.847,29.076,140265,0
2010-11-08,28.822,29.667,28.822,29.647,183940,0
2010-11-09,29.744,30.118,29.211,29.414,200493,0
2010-11-10,29.601,30.74,29.459,30.74,358828,0
2010-11-11,30.642,31.585,30.247,30.492,440420,0
2010-11-12,30.051,30.341,29.353,29.735,282218,0
2010-11-15,29.886,30.261,29.824,30.144,235322,0
2010-11-16,29.751,29.751,28.854,29.563,441601,0
2010-11-17,29.667,30.168,29.601,29.768,166826,0
2010-11-18,30.026,30.528,29.893,30.261,248079,0
2010-11-19,30.341,30.543,30.23,30.519,138627,0
2010-11-22,30.536,30.684,30.356,30.574,188477,0
2010-11-23,30.2,30.426,29.99,30.302,244575,0
2010-11-24,30.566,31.052,30.438,31.013,215361,0
2010-11-26,30.492,30.902,30.475,30.708,99442,0
2010-11-29,30.819,31.301,30.74,31.238,258122,0
2010-11-30,31.077,31.528,30.607,31.392,701892,0
2010-12-01,31.544,32.197,31.482,32.16,338523,0
2010-12-02,32.345,32.945,32.242,32.352,354519,0
2010-12-03,32.384,32.623,32.031,32.578,191487,0
2010-12-06,32.534,32.87,32.36,32.817,216758,0
2010-12-07,33.261,34.081,33.228,33.709,379735,0
2010-12-08,33.853,33.853,33.343,33.596,229589,0
2010-12-09,33.664,34.043,33.468,33.608,233484,0
2010-12-10,33.696,33.938,33.37,33.773,174458,0
2010-12-13,33.993,34.209,33.797,33.921,256051,0
2010-12-14,33.954,34.023,33.76,33.915,163621,0
2010-12-15,33.82,34.217,33.72,34.088,171566,0
2010-12-16,34.037,34.345,34.001,34.209,146582,0
2010-12-17,34.196,34.196,33.608,33.696,152457,0
2010-12-20,33.766,34.119,33.72,33.853,262331,0
2010-12-21,33.895,34.511,33.729,34.253,189567,0
2010-12-22,34.196,34.403,34.132,34.345,135900,0
2010-12-23,34.434,35.21,34.283,35.162,214073,0
2010-12-27,34.957,35.153,34.902,35.075,84136,0
2010-12-28,35.452,35.72,35.218,35.339,113015,0
2010-12-29,35.356,35.566,35.356,35.515,106195,0
2010-12-30,35.515,35.551,35.217,35.217,127395,0
2010-12-31,35.131,35.55,34.835,34.895,149011,0
2011-01-03,35.294,35.669,35.168,35.326,85333,0
2011-01-04,35.382,35.563,34.98,35.092,285998,0
2011-01-05,34.95,35.223,34.746,34.927,147374,0
2011-01-06,34.98,35.092,34.567,34.754,319381,0
2011-01-07,35.032,35.145,34.471,34.839,136527,0
2011-01-10,34.855,35.122,34.471,34.874,161716,0
2011-01-11,35.047,35.223,34.874,35.032,181488,0
2011-01-12,35.374,35.741,35.196,35.39,166939,0
2011-01-13,35.437,35.445,35.107,35.294,188988,0
2011-01-14,35.145,35.654,34.996,35.445,487787,0
2011-01-18,36.146,36.441,36.071,36.205,243657,0
2011-01-19,36.139,36.361,35.691,35.877,506240,0
2011-01-20,35.63,36.086,34.919,36.035,437058,0
2011-01-21,36.297,36.513,35.756,35.9,814090,0
2011-01-24,35.907,35.989,35.445,35.466,242348,0
2011-01-25,35.355,35.452,34.62,35.024,408703,0
2011-01-26,35.055,35.936,34.98,35.894,267631,0
2011-01-27,35.929,36.297,35.818,36.19,270580,0
2011-01-28,36.126,36.969,35.968,36.634,330271,0
2011-01-31,36.786,37.129,36.69,36.879,351269,0
2011-02-01,37.104,37.322,37.014,37.192,411670,0
2011-02-02,37.269,37.509,37.214,37.366,566569,0
2011-02-03,37.357,38.594,37.306,38.301,522307,0
2011-02-04,38.473,38.616,37.792,38.053,181583,0
2011-02-07,38.339,38.721,38.143,38.234,259446,0
2011-02-08,38.272,38.317,37.897,38.037,200892,0
2011-02-09,38.017,38.301,37.799,37.948,232001,0
2011-02-10,37.688,37.829,37.432,37.747,213808,0
2011-02-11,37.703,38.773,37.688,38.578,170869,0
2011-02-14,38.645,39.152,38.631,39.081,159911,0
2011-02-15,39.13,39.386,38.972,39.207,239272,0
2011-02-16,39.413,39.857,39.265,39.594,237183,0
2011-02-18,39.759,39.812,39.43,39.545,173285,0
2011-02-22,40.096,40.486,40.013,40.374,351224,0
2011-02-23,40.479,41.616,40.479,41.247,395090,0
2011-02-24,41.646,42.181,40.71,40.933,403410,0
2011-02-25,40.988,42.072,40.86,42.048,245162,0
2011-02-28,42.471,43.11,42.186,43.087,290871,0
2011-03-01,43.084,43.781,42.872,42.956,444779,0
2011-03-02,42.977,43.095,42.634,42.722,300191,0
2011-03-03,42.782,42.782,41.693,42.468,593385,0
2011-03-04,42.326,43.007,42.291,42.962,244898,0
2011-03-07,43.093,43.337,41.742,42.297,290126,0
2011-03-08,42.259,43.093,41.704,42.009,354578,0
2011-03-09,41.397,41.426,40.417,40.837,689714,0
2011-03-10,40.418,40.574,38.76,40.149,830988,0
2011-03-11,39.226,40.583,38.941,40.381,517999,0
2011-03-14,40.127,40.539,39.093,40.365,505869,0
2011-03-15,37.605,40.479,36.677,40.088,829912,0
2011-03-16,40.096,41.145,39.655,40.238,601016,0
2011-03-17,41.001,42.308,40.828,42.096,442492,0
2011-03-18,42.347,42.714,42.14,42.249,512447,0
2011-03-21,42.699,43.316,42.535,43.262,325154,0
2011-03-22,43.053,43.498,42.52,43.121,381026,0
2011-03-23,42.993,43.332,42.782,42.949,392458,0
2011-03-24,43.084,43.375,42.642,43.143,369868,0
2011-03-25,43.016,43.308,42.46,42.602,267849,0
2011-03-28,42.4,43.143,42.353,42.512,186425,0
2011-03-29,42.588,42.941,42.212,42.858,190110,0
2011-03-30,42.813,43.428,42.767,43.255,190134,0
2011-03-31,43.337,43.898,43.224,43.827,207097,0
2011-04-01,44.056,44.952,44.031,44.479,319476,0
2011-04-04,44.479,44.808,44.186,44.412,213670,0
2011-04-05,44.317,44.804,44.317,44.663,222577,0
2011-04-06,44.864,44.907,43.954,44.179,253447,0
2011-04-07,44.527,45.422,44.527,44.897,319687,0
2011-04-08,45.138,45.876,45.099,45.846,344700,0
2011-04-11,45.688,45.688,44.907,45.02,397646,0
2011-04-12,44.522,44.522,43.537,43.902,504426,0
2011-04-13,44.051,44.736,43.925,44.429,337738,0
2011-04-14,44.149,44.681,43.954,44.412,357494,0
2011-04-15,44.272,44.663,44.159,44.602,327902,0
2011-04-18,44.024,44.218,42.916,44.032,282200,0
2011-04-19,43.947,44.631,43.728,44.437,147576,0
2011-04-20,44.884,45.598,44.663,45.515,304981,0
2011-04-21,45.741,45.938,45.388,45.822,190270,0
2011-04-25,45.727,45.805,45.289,45.492,154966,0
2011-04-26,45.521,45.93,45.249,45.46,180216,0
2011-04-27,45.838,45.917,45.38,45.649,256992,0
2011-04-28,45.468,46.41,45.049,46.282,259123,0
2011-04-29,46.114,46.514,45.988,46.42,184472,0
2011-05-02,46.352,46.676,46.147,46.382,270938,0
2011-05-03,46.124,46.558,45.685,46.289,413893,0
2011-05-04,46.246,46.246,43.985,44.444,675663,0
2011-05-05,43.704,43.84,41.055,41.117,1350120,0
2011-05-06,41.386,43.482,41.25,42.012,847037,0
2011-05-09,42.268,43.368,42.073,43.202,491396,0
2011-05-10,43.286,44.727,43.128,43.903,884957,0
2011-05-11,43.825,43.84,40.957,41.117,907874,0
2011-05-12,40.385,41.588,39.849,40.86,729002,0
2011-05-13,41.185,41.731,40.554,41.314,497988,0
2011-05-16,40.965,41.319,39.806,39.991,568922,0
2011-05-17,39.355,39.98,38.362,39.754,749692,0
2011-05-18,39.784,41.046,39.784,41.024,594614,0
2011-05-19,41.024,42.116,41.024,41.772,422865,0
2011-05-20,41.906,42.374,41.019,42.208,517129,0
2011-05-23,41.343,41.798,41.069,41.749,314950,0
2011-05-24,42.04,42.406,41.617,41.989,449177,0
2011-05-25,41.738,42.08,41.716,41.969,255066,0
2011-05-26,41.824,42.366,41.801,42.329,297912,0
2011-05-27,42.52,43.392,42.399,42.573,296762,0
2011-05-31,43.251,43.856,43.028,43.8,467907,0
2011-06-01,43.59,43.667,42.43,42.43,343287,0
2011-06-02,42.39,43.151,42.345,42.882,285849,0
2011-06-03,42.415,43.094,42.015,42.907,246826,0
2011-06-06,42.503,42.566,40.896,41.03,557107,0
2011-06-07,41.107,41.404,40.521,41.099,408608,0
2011-06-08,40.993,41.396,39.59,39.721,476583,0
2011-06-09,39.691,39.972,39.232,39.682,472268,0
2011-06-10,39.476,39.59,38.785,38.859,512157,0
2011-06-13,38.756,38.808,36.897,38.134,956231,0
2011-06-14,38.497,40.122,38.119,39.675,594281,0
2011-06-15,39.219,39.666,38.537,38.725,550105,0
2011-06-16,38.213,38.459,37.806,38.052,722313,0
2011-06-17,38.135,38.318,37.656,37.793,521966,0
2011-06-20,37.481,38.608,37.228,38.45,282409,0
2011-06-21,38.738,40.125,38.738,39.865,347596,0
2011-06-22,39.797,40.392,39.539,40.026,226422,0
2011-06-23,39.066,39.253,38.149,39.172,364749,0
2011-06-24,39.11,39.164,38.22,38.303,176095,0
2011-06-27,38.028,38.435,37.672,38.266,239565,0
2011-06-28,38.632,39.651,38.442,39.524,193277,0
2011-06-29,40.062,41.008,39.721,40.803,297674,0
2011-06-30,41.059,41.806,41.059,41.485,249636,0
2011-07-01,41.241,41.663,40.837,41.416,127038,0
2011-07-05,41.768,42.909,41.649,42.502,381440,0
2011-07-06,42.307,42.505,41.699,42.3,378639,0
2011-07-07,42.963,43.758,42.717,43.244,486250,0
2011-07-08,42.588,43.178,42.25,42.566,434397,0
2011-07-11,41.795,41.795,40.43,40.703,552919,0
2011-07-12,40.378,41.058,39.919,40.683,518632,0
2011-07-13,41.107,42.099,41.075,41.518,304912,0
2011-07-14,41.701,41.795,40.688,41.075,264839,0
2011-07-15,41.408,42.419,41.38,42.293,387007,0
2011-07-18,41.939,42.722,41.625,42.623,301250,0
2011-07-19,43.199,44.334,42.906,44.049,413696,0
2011-07-20,44.277,44.385,43.59,43.866,370312,0
2011-07-21,43.964,44.661,43.743,44.249,302251,0
2011-07-22,44.178,44.89,43.857,44.795,265361,0
2011-07-25,44.438,44.989,44.285,44.746,239790,0
2011-07-26,44.463,44.704,43.816,43.954,262412,0
2011-07-27,43.682,43.726,42.321,42.519,287204,0
2011-07-28,42.352,42.944,42.101,42.222,318855,0
2011-07-29,41.3,42.911,41.3,42.647,407558,0
2011-08-01,43.627,43.758,42.284,42.445,179011,0
2011-08-02,42.364,42.835,41.779,41.835,362947,0
2011-08-03,42.052,42.059,40.362,41.066,534776,0
2011-08-04,40.464,40.595,38.728,38.977,947725,0
2011-08-05,39.227,39.248,35.879,38.337,1322472,0
2011-08-08,35.783,36.256,34.017,34.207,1182489,0
2011-08-09,34.314,35.733,33.426,35.132,987281,0
2011-08-10,34.771,36.334,33.841,35.245,923939,0
2011-08-11,35.668,36.852,34.45,36.631,812069,0
2011-08-12,37.889,39.19,37.552,38.658,739266,0
2011-08-15,39.314,40.622,39.245,39.883,374262,0
2011-08-16,39.446,39.589,38.536,38.95,474743,0
2011-08-17,39.466,39.919,38.818,39.165,334467,0
2011-08-18,37.676,38.213,36.294,36.785,588622,0
2011-08-19,36.375,37.752,35.947,36.119,508723,0
2011-08-22,37.397,37.508,35.625,36.232,403405,0
2011-08-23,36.41,38.129,35.84,38.101,438499,0
2011-08-24,38.237,38.282,36.785,37.139,457503,0
2011-08-25,37.668,37.768,36.077,36.352,419387,0
2011-08-26,36.039,37.254,35.369,37.221,390063,0
2011-08-29,37.924,38.489,37.636,38.205,416638,0
2011-08-30,38.237,39.334,37.924,39.165,374767,0
2011-08-31,39.551,39.767,39.001,39.558,429172,0
2011-09-01,39.749,39.889,38.818,38.965,469508,0
2011-09-02,38.032,38.136,36.793,37.27,324570,0
2011-09-06,36.009,36.443,35.338,36.24,592017,0
2011-09-07,36.522,36.769,36.259,36.691,426710,0
2011-09-08,36.478,37.26,36.426,36.634,510084,0
2011-09-09,35.955,36.054,34.426,34.705,638622,0
2011-09-12,34.175,34.627,33.114,33.95,724367,0
2011-09-13,34.304,35.103,33.559,34.957,578382,0
2011-09-14,35.004,35.803,34.556,35.618,506945,0
2011-09-15,36.375,37.529,35.909,37.198,657025,0
2011-09-16,37.492,37.55,36.61,36.904,372877,0
2011-09-19,36.36,36.36,35.231,35.855,476918,0
2011-09-20,35.824,36.457,35.551,36.28,464271,0
2011-09-21,35.993,36.273,34.294,34.294,489729,0
2011-09-22,32.529,33.185,31.531,32.721,691099,0
2011-09-23,32.543,32.946,31.589,31.912,522388,0
2011-09-26,32.059,32.66,30.949,32.575,756521,0
2011-09-27,33.865,34.556,33.392,33.632,558386,0
2011-09-28,33.817,33.895,32.167,32.204,411879,0
2011-09-29,32.946,33.607,32.09,32.529,648955,0
2011-09-30,31.769,32.776,31.634,32.148,340861,0
2011-10-03,31.678,31.889,29.905,30.578,541557,0
2011-10-04,29.771,31.162,28.459,31.124,1078379,0
2011-10-05,31.8,32.89,31.101,32.626,576878,0
2011-10-06,32.472,33.89,32.333,33.608,293784,0
2011-10-07,34.029,34.974,33.601,34.114,1005722,0
2011-10-10,35.169,35.744,34.481,34.911,217488,0
2011-10-11,34.528,35.646,34.418,35.454,396241,0
2011-10-12,36.172,37.728,35.985,37.412,673191,0
2011-10-13,37.104,37.459,36.563,37.128,555523,0
2011-10-14,37.91,38.497,37.493,38.281,415391,0
2011-10-17,38.215,38.345,36.941,37.195,326666,0
2011-10-18,37.234,39.367,36.548,38.647,616458,0
2011-10-19,38.681,39.289,38.105,38.365,493427,0
2011-10-20,38.403,38.403,37.358,38.311,586188,0
2011-10-21,38.968,40.06,38.916,39.953,547525,0
2011-10-24,40.332,41.718,40.184,41.185,368030,0
2011-10-25,41.184,41.184,39.707,39.845,411664,0
2011-10-26,40.426,41.185,39.916,40.845,438952,0
2011-10-27,42.547,42.772,41.438,41.674,429597,0
2011-10-28,41.431,42.827,41.431,42.633,419257,0
2011-10-31,42.042,42.234,41.048,41.16,277343,0
2011-11-01,39.047,40.976,38.181,40.594,529557,0
2011-11-02,41.27,41.415,39.969,40.644,327897,0
2011-11-03,41.237,41.473,40.384,41.237,342057,0
2011-11-04,40.774,41.228,40.603,40.938,272100,0
2011-11-07,41.107,41.401,40.665,41.278,299890,0
2011-11-08,41.3,41.679,40.912,41.532,330752,0
2011-11-09,40.616,40.741,39.753,39.768,394572,0
2011-11-10,40.524,41.155,39.814,40.803,321348,0
2011-11-11,41.191,41.85,41.191,41.497,179902,0
2011-11-14,41.168,41.51,40.487,40.766,280619,0
2011-11-15,40.348,40.689,40.06,40.302,424732,0
2011-11-16,40.209,41.37,40.117,40.502,431404,0
2011-11-17,40.417,40.449,38.975,39.31,463648,0
2011-11-18,39.716,40.221,39.005,39.425,459138,0
2011-11-21,38.67,38.67,37.521,37.911,406596,0
2011-11-22,37.848,38.011,37.328,37.71,356213,0
2011-11-23,37.209,37.443,36.464,36.51,323981,0
2011-11-25,36.582,37.046,36.457,36.657,173043,0
2011-11-28,38.375,38.5,37.528,37.801,262350,0
2011-11-29,37.817,38.368,37.786,38.027,263734,0
2011-11-30,39.273,40.055,38.983,39.863,280047,0
2011-12-01,39.862,40.717,39.814,40.327,354943,0
2011-12-02,40.951,41.293,40.656,40.821,324057,0
2011-12-05,41.333,42.219,41.244,41.55,370206,0
2011-12-06,41.835,43.308,41.797,43.073,569558,0
2011-12-07,42.97,43.116,42.564,42.687,591356,0
2011-12-08,42.298,42.531,41.172,41.454,240692,0
2011-12-09,41.547,41.873,41.36,41.686,241377,0
2011-12-12,40.984,41.402,40.446,41.394,271173,0
2011-12-13,41.586,41.759,39.613,39.888,299656,0
2011-12-14,39.416,39.58,38.61,39.062,447268,0
2011-12-15,39.366,39.768,39.039,39.691,280976,0
2011-12-16,39.938,41.891,39.938,41.837,1048382,0
2011-12-19,41.824,42.071,40.624,40.984,413413,0
2011-12-20,41.8,42.665,41.712,42.306,258011,0
2011-12-21,42.39,43.099,41.823,42.928,222977,0
2011-12-22,43,43.313,42.898,43.203,178701,0
2011-12-23,43.405,43.702,43.241,43.538,127559,0
2011-12-27,43.811,43.858,43.38,43.586,79839,0
2011-12-28,43.733,43.758,42.499,42.789,136394,0
2011-12-29,42.694,43.435,42.694,43.361,177067,0
2011-12-30,43.179,43.713,43.179,43.632,117017,0
2012-01-03,44.224,44.819,44.217,44.654,251533,0
2012-01-04,44.474,45.451,44.452,45.218,305577,0
2012-01-05,44.99,44.99,44.217,44.75,201246,0
2012-01-06,44.735,44.751,43.513,43.597,259050,0
2012-01-09,43.795,44.193,42.961,44.015,207169,0
2012-01-10,44.614,44.883,43.858,44.039,168068,0
2012-01-11,44.021,44.057,43.236,43.621,217751,0
2012-01-12,43.739,43.792,42.626,42.83,255682,0
2012-01-13,42.44,42.556,41.262,42.234,443921,0
2012-01-17,43.142,43.889,42.866,43.385,431186,0
2012-01-18,43.065,43.613,42.711,43.55,604208,0
2012-01-19,43.887,44.021,43.714,43.981,224942,0
2012-01-20,44.021,44.038,43.535,43.896,182420,0
2012-01-23,44.146,44.945,44.124,44.906,199947,0
2012-01-24,44.586,45.117,44.348,45.086,343771,0
2012-01-25,44.877,45.575,44.342,45.542,342163,0
2012-01-26,45.861,46.268,45.791,45.846,385731,0
2012-01-27,45.838,45.92,45.297,45.361,220860,0
2012-01-30,44.885,45.086,44.404,45.057,127249,0
2012-01-31,45.45,45.45,44.806,44.933,188487,0
2012-02-01,45.477,45.477,44.835,45.212,179517,0
2012-02-02,45.297,45.797,45.078,45.624,143421,0
2012-02-03,45.684,45.806,44.535,44.875,375376,0
2012-02-06,44.647,44.92,44.185,44.852,277730,0
2012-02-07,44.817,44.817,43.906,44.015,267284,0
2012-02-08,44.078,44.353,43.929,44.338,262255,0
2012-02-09,44.455,44.567,43.945,44.426,199924,0
2012-02-10,43.787,43.945,43.267,43.575,176073,0
2012-02-13,43.771,44.057,43.073,43.259,243524,0
2012-02-14,43.294,43.714,42.94,43.606,200485,0
2012-02-15,43.882,43.975,43.182,43.758,237126,0
2012-02-16,43.748,45.394,43.432,45.249,296797,0
2012-02-17,45.589,45.871,44.942,45.642,238258,0
2012-02-21,46.003,46.616,45.649,45.792,237491,0
2012-02-22,45.657,45.936,45.477,45.589,168373,0
2012-02-23,45.815,45.863,45.228,45.84,166139,0
2012-02-24,45.848,45.942,45.525,45.56,155222,0
2012-02-27,45.329,45.708,44.967,45.486,165988,0
2012-02-28,45.454,45.815,45.108,45.486,154344,0
2012-02-29,45.717,45.969,45.113,45.425,230408,0
2012-03-01,45.762,45.863,45.256,45.84,183624,0
2012-03-02,45.727,45.955,45.164,45.402,207457,0
2012-03-05,45.189,45.297,44.455,44.709,213327,0
2012-03-06,44.13,44.391,43.268,43.559,190791,0
2012-03-07,43.623,43.759,43.127,43.522,131268,0
2012-03-08,44.169,44.366,43.718,43.852,135222,0
2012-03-09,44.049,44.091,43.616,43.679,139534,0
2012-03-12,43.527,43.544,42.537,42.591,293563,0
2012-03-13,42.694,43.276,42.474,43.047,231089,0
2012-03-14,42.843,42.843,41.122,41.409,517178,0
2012-03-15,41.658,43.182,41.6,42.253,357646,0
2012-03-16,42.321,42.77,42.118,42.763,252752,0
2012-03-19,42.852,43.417,42.489,43.101,151762,0
2012-03-20,42.715,42.715,42.134,42.209,204143,0
2012-03-21,42.312,42.77,42.142,42.258,161261,0
2012-03-22,41.759,41.767,40.213,40.494,287259,0
2012-03-23,40.582,40.813,40.149,40.26,328972,0
2012-03-26,40.582,41.934,40.56,41.902,302634,0
2012-03-27,41.876,41.918,41.618,41.695,171643,0
2012-03-28,41.695,41.793,40.898,41.104,211597,0
2012-03-29,40.938,40.938,39.882,40.717,322142,0
2012-03-30,40.883,41.393,40.659,40.963,219987,0
2012-04-02,41.03,42.306,40.851,42.017,253710,0
2012-04-03,42.205,42.397,41.112,41.47,291672,0
2012-04-04,40.827,40.827,39.796,39.984,343742,0
2012-04-05,39.858,40.199,39.177,39.352,160475,0
2012-04-09,38.577,39.161,38.149,38.53,481308,0
2012-04-10,38.262,38.402,37.644,37.88,755921,0
2012-04-11,38.156,38.34,37.36,37.924,385582,0
2012-04-12,38.149,39.542,38.089,39.438,344777,0
2012-04-13,39.143,39.311,38.749,39.018,375314,0
2012-04-16,39.13,39.152,38.774,39.01,437762,0
2012-04-17,39.546,39.64,39.256,39.273,312151,0
2012-04-18,39.216,39.462,38.891,39.177,299079,0
2012-04-19,39.352,40.7,39.262,40.557,453610,0
2012-04-20,40.953,41.311,40.55,40.692,329279,0
2012-04-23,40.413,40.588,39.937,40.413,309785,0
2012-04-24,40.562,40.637,40.183,40.486,216951,0
2012-04-25,40.905,41.381,40.499,41.245,276393,0
2012-04-26,41.357,42.816,41.23,42.565,317814,0
2012-04-27,42.721,43.109,42.088,42.222,313607,0
2012-04-30,41.962,42.164,41.633,41.877,325455,0
2012-05-01,41.903,43.202,41.767,42.805,284494,0
2012-05-02,42.438,42.627,41.644,41.796,369233,0
2012-05-03,41.802,41.984,41.041,41.393,336445,0
2012-05-04,40.793,40.993,39.93,40.295,312249,0
2012-05-07,40.191,40.628,39.916,40.113,281760,0
2012-05-08,39.731,39.731,38.948,39.391,478058,0
2012-05-09,38.637,39.465,38.452,39.273,451981,0
2012-05-10,39.144,39.161,36.802,37.162,1588794,0
2012-05-11,37.33,38.795,37.024,38.469,716568,0
2012-05-14,37.924,37.924,36.845,37.258,446314,0
2012-05-15,37.233,37.29,36.464,36.677,381447,0
2012-05-16,36.448,36.827,35.324,35.528,942155,0
2012-05-17,35.655,36.343,35.457,35.798,924293,0
2012-05-18,35.989,36.362,35.185,35.39,343953,0
2012-05-21,35.383,36.666,35.354,36.581,180811,0
2012-05-22,36.007,36.211,35.591,35.824,506392,0
2012-05-23,35.441,36.539,34.786,36.396,363032,0
2012-05-24,36.461,36.715,36.14,36.523,298343,0
2012-05-25,36.362,36.986,36.362,36.962,264512,0
2012-05-29,37.36,38.148,37.259,37.885,263300,0
2012-05-30,37.162,37.17,35.201,35.354,373908,0
2012-05-31,35.354,35.559,34.015,34.852,447058,0
2012-06-01,33.742,34.053,32.643,32.836,574860,0
2012-06-04,32.97,33.121,32.443,32.795,401415,0
2012-06-05,32.839,34.12,32.806,34.017,313536,0
2012-06-06,34.592,35.602,34.592,35.05,301792,0
2012-06-07,35.723,35.946,34.72,34.881,310344,0
2012-06-08,34.363,34.424,33.871,34.168,181395,0
2012-06-11,34.493,34.593,33.648,33.742,218240,0
2012-06-12,33.966,34.693,33.605,34.541,300648,0
2012-06-13,34.26,34.761,33.296,33.399,335193,0
2012-06-14,33.542,33.856,33.049,33.497,503509,0
2012-06-15,33.496,33.924,33.247,33.924,266068,0
2012-06-18,33.725,34.037,33.137,33.856,420935,0
2012-06-19,34.039,34.415,33.841,34.264,408514,0
2012-06-20,34.271,34.408,32.942,33.302,580455,0
2012-06-21,33.197,33.197,30.649,31.075,983062,0
2012-06-22,31.393,31.773,30.706,31.42,481407,0
2012-06-25,31.122,31.131,29.807,30.722,616459,0
2012-06-26,30.762,31.437,30.545,31.42,333949,0
2012-06-27,31.513,31.917,31.176,31.478,210013,0
2012-06-28,31.242,32.139,31.009,31.979,396234,0
2012-06-29,33.309,33.773,32.966,33.743,503597,0
2012-07-02,33.656,33.743,33.022,33.542,116471,0
2012-07-03,34.087,35.416,33.904,34.95,232955,0
2012-07-05,34.756,34.908,33.896,34.364,272279,0
2012-07-06,33.857,34.056,33.556,33.896,217829,0
2012-07-09,33.743,34.001,33.335,33.505,315946,0
2012-07-10,33.613,33.773,32.46,32.701,317922,0
2012-07-11,32.622,33.496,32.622,33.374,322583,0
2012-07-12,32.861,33.279,32.452,33.038,322902,0
2012-07-13,33.113,33.772,33.106,33.572,215204,0
2012-07-16,33.566,33.575,33.134,33.317,257329,0
2012-07-17,33.221,33.335,31.652,33.229,663708,0
2012-07-18,33.151,33.591,32.902,33.415,335940,0
2012-07-19,33.572,34.789,33.306,34.562,341953,0
2012-07-20,34.178,34.394,33.798,34.226,189396,0
2012-07-23,33.428,33.494,32.347,33.313,305238,0
2012-07-24,33.247,33.438,32.221,32.405,275582,0
2012-07-25,32.784,32.903,32.22,32.681,179920,0
2012-07-26,33.243,33.764,32.855,33.477,196728,0
2012-07-27,33.724,34.645,33.556,34.357,223893,0
2012-07-30,34.402,34.41,34.025,34.169,213320,0
2012-07-31,34.256,34.256,33.362,33.412,139489,0
2012-08-01,33.647,33.716,33.202,33.269,216189,0
2012-08-02,32.985,33.024,31.906,31.976,277032,0
2012-08-03,32.833,33.163,32.623,32.985,275715,0
2012-08-06,32.969,33.941,32.969,33.526,131520,0
2012-08-07,33.548,34.709,33.548,34.67,236071,0
2012-08-08,34.546,34.839,34.339,34.603,169192,0
2012-08-09,34.619,35.924,34.541,35.738,247823,0
2012-08-10,35.457,35.562,34.848,35.23,163380,0
2012-08-13,35.191,35.788,34.839,35.763,267641,0
2012-08-14,36.392,36.513,35.957,36.312,227090,0
2012-08-15,36.443,37.343,36.312,37.068,578869,0
2012-08-16,37.464,37.907,36.884,37.777,330271,0
2012-08-17,37.898,38.746,37.77,38.55,363180,0
2012-08-20,38.632,38.655,37.881,38.423,165451,0
2012-08-21,38.839,39.205,38.341,38.494,245699,0
2012-08-22,38.501,38.566,37.794,38.431,296817,0
2012-08-23,38.431,38.721,38.068,38.301,309559,0
2012-08-24,38.228,38.326,37.858,37.907,127634,0
2012-08-27,38.138,38.138,37.196,37.27,199071,0
2012-08-28,37.415,37.745,37.246,37.489,190363,0
2012-08-29,37.634,37.716,36.858,37.059,106781,0
2012-08-30,36.956,36.98,36.371,36.44,140645,0
2012-08-31,36.809,37.238,36.632,36.85,276291,0
2012-09-04,37.012,37.221,36.278,36.679,207963,0
2012-09-05,36.485,37.012,36.34,36.608,675972,0
2012-09-06,37.256,38.299,37.247,38.082,428681,0
2012-09-07,38.276,39.069,38.251,39.02,362243,0
2012-09-10,39.037,39.045,38.29,38.5,203830,0
2012-09-11,38.655,38.969,38.177,38.421,209916,0
2012-09-12,38.632,39.01,38.316,38.931,215819,0
2012-09-13,38.955,40.088,38.64,40.023,295806,0
2012-09-14,40.307,41.721,40.265,41.591,625263,0
2012-09-17,41.39,41.874,41.286,41.721,355466,0
2012-09-18,41.413,41.721,40.469,40.678,221921,0
2012-09-19,40.581,40.598,39.826,40.12,201439,0
2012-09-20,39.538,40.006,39.318,39.826,213334,0
2012-09-21,40.12,40.283,39.933,40.062,108574,0
2012-09-24,39.708,39.708,39.156,39.472,143867,0
2012-09-25,39.626,39.919,38.446,38.542,229035,0
2012-09-26,38.117,38.171,37.815,37.923,245403,0
2012-09-27,38.271,39.164,38.197,39.068,254922,0
2012-09-28,39,39.026,38.093,38.58,175838,0
2012-10-01,38.709,39.207,38.373,38.683,146847,0
2012-10-02,38.653,39.191,38.255,39.044,251253,0
2012-10-03,38.947,39.423,38.546,39.319,317136,0
2012-10-04,39.441,40.059,39.328,39.71,160479,0
2012-10-05,39.944,39.944,38.488,38.701,198613,0
2012-10-08,38.473,38.75,38.163,38.488,102383,0
2012-10-09,38.597,38.83,38.367,38.539,194495,0
2012-10-10,38.504,38.57,37.815,38.35,174849,0
2012-10-11,38.597,38.914,38.546,38.734,131343,0
2012-10-12,38.734,38.983,38.539,38.758,121686,0
2012-10-15,38.814,39.441,38.612,39.191,150171,0
2012-10-16,39.386,39.628,39.06,39.229,120089,0
2012-10-17,39.569,40.001,39.506,39.791,112903,0
2012-10-18,39.669,39.873,39.406,39.549,81286,0
2012-10-19,39.457,39.473,38.58,38.93,112326,0
2012-10-22,38.814,38.837,38.213,38.718,125216,0
2012-10-23,38.31,38.383,37.529,37.823,147665,0
2012-10-24,38.171,38.213,37.661,37.661,119521,0
2012-10-25,38.171,38.255,37.749,37.923,128869,0
2012-10-26,37.886,37.944,36.969,37.024,226858,0
2012-10-31,37.299,37.437,37.037,37.233,154427,0
2012-11-01,37.334,37.342,36.883,36.972,197321,0
2012-11-02,37.215,37.215,36.417,36.426,179122,0
2012-11-05,36.45,36.514,36.228,36.253,94551,0
2012-11-06,36.499,36.499,35.959,36.228,200392,0
2012-11-07,35.933,35.951,35.237,35.332,216481,0
2012-11-08,35.346,35.549,34.979,35.346,168929,0
2012-11-09,35.177,35.657,35.16,35.315,266250,0
2012-11-12,35.315,35.487,35.027,35.075,88682,0
2012-11-13,35.109,35.968,34.996,35.368,157136,0
2012-11-14,35.445,36.048,35.288,35.574,224529,0
2012-11-15,35.315,35.933,35.142,35.771,207670,0
2012-11-16,35.78,36.622,35.673,36.228,350811,0
2012-11-19,37.045,37.185,36.833,36.866,137809,0
2012-11-20,36.728,36.939,36.228,36.702,121788,0
2012-11-21,36.728,37.185,36.365,37.061,112308,0
2012-11-23,37.26,37.732,37.178,37.675,53924,0
2012-11-26,37.389,37.603,37.208,37.471,89532,0
2012-11-27,37.576,37.618,37.251,37.251,91213,0
2012-11-28,37.004,37.611,36.806,37.342,127231,0
2012-11-29,37.561,37.75,36.699,36.823,178132,0
2012-11-30,36.708,36.928,36.275,36.275,422753,0
2012-12-03,36.651,37.136,36.387,36.543,522137,0
2012-12-04,36.559,37.085,36.24,37.085,568892,0
2012-12-05,36.996,37.628,36.651,36.651,362553,0
2012-12-06,36.708,36.864,36.405,36.674,310448,0
2012-12-07,36.854,37.471,36.791,37.26,260143,0
2012-12-10,37.455,37.768,37.207,37.455,208756,0
2012-12-11,37.552,37.586,36.167,36.189,235740,0
2012-12-12,36.396,36.559,35.944,36.24,250333,0
2012-12-13,36.265,36.265,34.934,35.286,397131,0
2012-12-14,35.362,35.919,35.189,35.616,221691,0
2012-12-17,35.632,36.019,35.427,35.904,163437,0
2012-12-18,35.846,36.527,35.846,36.158,189020,0
2012-12-19,36.183,36.231,35.313,35.345,254089,0
2012-12-20,35.345,35.781,35.073,35.745,188055,0
2012-12-21,35.385,35.59,34.959,35.574,236304,0
2012-12-24,35.624,35.65,35.392,35.525,49777,0
2012-12-26,35.525,35.574,34.846,34.934,104881,0
2012-12-27,35.366,35.366,34.848,35.135,257112,0
2012-12-28,35.093,35.381,35.02,35.093,162853,0
2012-12-31,35.02,35.744,34.945,35.705,179570,0
2013-01-02,36.372,36.712,36.224,36.3,239269,0
2013-01-03,36.309,36.563,36.159,36.442,165288,0
2013-01-04,36.448,36.961,36.399,36.911,115218,0
2013-01-07,36.976,37.083,36.424,36.993,231367,0
2013-01-08,36.976,37.033,36.613,36.768,170151,0
2013-01-09,36.754,37.01,36.63,36.778,130874,0
2013-01-10,37.01,37.206,36.845,37.19,172217,0
2013-01-11,37.232,37.63,37.175,37.283,209865,0
2013-01-14,37.298,37.356,36.952,37.167,73271,0
2013-01-15,37.167,37.341,37.083,37.223,173903,0
2013-01-16,37.259,37.291,36.661,36.787,160695,0
2013-01-17,36.925,36.968,36.572,36.661,128152,0
2013-01-18,36.513,36.754,36.325,36.63,193976,0
2013-01-22,37.214,38.684,37.19,38.621,377740,0
2013-01-23,38.588,38.884,37.753,38.199,181533,0
2013-01-24,38.084,38.139,37.455,37.521,159078,0
2013-01-25,37.395,38.008,37.373,37.612,156545,0
2013-01-28,37.786,38.117,37.521,37.86,137835,0
2013-01-29,38.079,38.36,37.555,38.211,157605,0
2013-01-30,38.211,38.767,38.211,38.41,135540,0
2013-01-31,38.402,38.501,37.962,38.16,100302,0
2013-02-01,38.152,38.792,38.079,38.484,127825,0
2013-02-04,38.451,38.759,38.195,38.567,121321,0
2013-02-05,38.659,39.148,38.567,39.076,134690,0
2013-02-06,38.891,39.016,38.718,38.858,83195,0
2013-02-07,38.901,39.091,38.586,38.833,145621,0
2013-02-08,38.824,39.382,38.792,39.131,105097,0
2013-02-11,38.989,39.148,38.627,38.959,189267,0
2013-02-12,38.989,39.306,38.792,39.174,157873,0
2013-02-13,39.225,39.39,38.692,38.801,155858,0
2013-02-14,38.867,38.867,37.673,37.721,197889,0
2013-02-15,37.249,37.249,36.304,36.636,356334,0
2013-02-19,36.517,36.594,36.145,36.437,260788,0
2013-02-20,36.437,36.502,35.656,35.722,309301,0
2013-02-21,35.806,35.806,35.065,35.432,241751,0
2013-02-22,35.34,35.457,35,35.275,304316,0
2013-02-25,35.326,35.614,34.959,34.959,253548,0
2013-02-26,35.142,35.152,34.232,34.44,305104,0
2013-02-27,34.44,35.301,34.407,35.2,199538,0
2013-02-28,35.277,35.277,34.415,34.827,243351,0
2013-03-01,34.724,35.467,34.282,35.311,210721,0
2013-03-04,35.342,35.342,34.533,34.866,193092,0
2013-03-05,34.968,35.693,34.968,35.533,269767,0
2013-03-06,35.625,35.625,35.075,35.208,193727,0
2013-03-07,35.625,36.383,35.459,36.383,377925,0
2013-03-08,36.535,36.701,36.357,36.469,185674,0
2013-03-11,36.517,36.794,36.26,36.676,141467,0
2013-03-12,36.683,36.877,36.2,36.293,196940,0
2013-03-13,36.444,36.461,35.533,35.652,264587,0
2013-03-14,35.758,36.251,35.741,36.16,240230,0
2013-03-15,36.226,36.251,35.959,36.042,204634,0
2013-03-18,35.826,36.035,35.652,35.676,178242,0
2013-03-19,35.758,35.758,34.906,34.993,270094,0
2013-03-20,35.292,35.66,35.125,35.575,184149,0
2013-03-21,35.558,35.776,35.292,35.319,195435,0
2013-03-22,35.383,35.509,34.86,35.009,168459,0
2013-03-25,35.042,35.292,34.367,34.501,225873,0
2013-03-26,34.745,35.417,34.604,35.292,142919,0
2013-03-27,35.249,35.602,35.091,35.444,173190,0
2013-03-28,35.543,35.543,34.982,35.16,146411,0
2013-04-01,35.041,35.292,34.664,35.125,126625,0
2013-04-02,35.301,35.391,35.098,35.116,123002,0
2013-04-03,35.374,35.636,34.524,34.736,339099,0
2013-04-04,34.841,34.85,33.287,33.748,459179,0
2013-04-05,33.381,34.48,33.061,34.42,338585,0
2013-04-08,34.37,34.451,33.915,34.069,182069,0
2013-04-09,34.069,34.817,34.035,34.789,144463,0
2013-04-10,34.982,34.999,34.411,34.496,145599,0
2013-04-11,34.681,34.721,34.403,34.681,177623,0
2013-04-12,34.438,34.47,33.641,33.922,179717,0
2013-04-15,33.296,33.381,31.487,31.578,513622,0
2013-04-16,31.957,32.19,31.342,31.805,226786,0
2013-04-17,31.629,31.629,29.699,30.025,666547,0
2013-04-18,30.263,30.749,30.043,30.589,300583,0
2013-04-19,30.815,30.815,30.37,30.538,193557,0
2013-04-22,30.722,31.342,30.538,31.251,250825,0
2013-04-23,31.226,31.702,30.957,31.578,344075,0
2013-04-24,31.755,32.759,31.676,32.566,332398,0
2013-04-25,32.669,33.349,32.399,32.828,266975,0
2013-04-26,32.864,32.949,32.114,32.577,193664,0
2013-04-29,32.849,32.849,32.375,32.392,215671,0
2013-04-30,32.384,33.319,32.299,33.271,232676,0
2013-05-01,33.009,33.254,32.543,32.864,242411,0
2013-05-02,33.009,33.303,32.78,32.789,278987,0
2013-05-03,33.084,34.44,33.084,33.978,339519,0
2013-05-06,34.254,34.527,33.885,34.079,236605,0
2013-05-07,34.153,34.264,33.861,34.136,175422,0
2013-05-08,34.144,34.965,34.071,34.671,219243,0
2013-05-09,34.661,34.661,33.328,33.43,315515,0
2013-05-10,33.185,33.271,32.275,32.612,446747,0
2013-05-13,32.561,32.646,32.258,32.299,257859,0
2013-05-14,32.106,32.348,31.715,31.971,334267,0
2013-05-15,31.851,31.879,31.229,31.724,315922,0
2013-05-16,31.912,32.966,31.724,32.518,302328,0
2013-05-17,32.452,32.872,32.375,32.587,209563,0
2013-05-20,32.663,33.598,32.663,33.598,170403,0
2013-05-21,33.263,33.524,33.042,33.508,354962,0
2013-05-22,33.421,33.876,32.612,32.823,308820,0
2013-05-23,32.604,32.933,32.299,32.476,241802,0
2013-05-24,32.326,32.933,32.166,32.687,154707,0
2013-05-28,32.999,33.093,31.86,32.157,428903,0
2013-05-29,32.095,32.373,31.967,32.171,204749,0
2013-05-30,32.179,32.466,32.079,32.333,171453,0
2013-05-31,32.21,32.411,32.055,32.064,278275,0
2013-06-03,32.306,32.333,31.855,32,223028,0
2013-06-04,31.941,31.983,31.677,31.822,292822,0
2013-06-05,31.83,31.855,31.568,31.611,298389,0
2013-06-06,31.611,31.973,31.587,31.9,187438,0
2013-06-07,31.941,31.941,31.568,31.728,172110,0
2013-06-10,31.747,32.203,31.577,32.086,126621,0
2013-06-11,31.756,31.79,31.38,31.549,211020,0
2013-06-12,31.662,31.764,30.603,30.899,292674,0
2013-06-13,30.899,31.452,30.772,31.355,107950,0
2013-06-14,31.406,31.747,31.355,31.38,105625,0
2013-06-17,31.595,32.016,31.595,31.815,96311,0
2013-06-18,31.799,32,31.397,31.882,142365,0
2013-06-19,31.925,32.409,31.799,31.799,151573,0
2013-06-20,31.203,31.38,30.432,30.66,268603,0
2013-06-21,30.669,30.821,30.458,30.739,155296,0
2013-06-24,30.311,30.329,29.432,29.764,325818,0
2013-06-25,29.906,30.288,29.863,30.194,124064,0
2013-06-26,30.465,30.739,30.37,30.668,169733,0
2013-06-27,30.703,31.088,30.66,30.668,176001,0
2013-06-28,30.513,31.045,30.423,30.747,132420,0
2013-07-01,30.712,31.178,30.651,30.925,44205,0
2013-07-02,31.045,31.045,30.456,30.676,182253,0
2013-07-03,30.729,31.401,30.499,31.392,122130,0
2013-07-05,32.144,32.529,31.94,32.308,249368,0
2013-07-08,32.562,32.938,32.428,32.837,293636,0
2013-07-09,33.057,33.186,32.767,33.126,178676,0
2013-07-10,33.177,33.81,33.152,33.756,222242,0
2013-07-11,34.338,35.231,34.218,35.182,412052,0
2013-07-12,35.105,35.239,34.952,35.055,170195,0
2013-07-15,35.055,35.097,34.925,35.02,160435,0
2013-07-16,35.07,35.539,35.02,35.386,162358,0
2013-07-17,35.362,35.43,34.329,34.396,303756,0
2013-07-18,34.446,34.714,34.284,34.455,165287,0
2013-07-19,34.423,35.873,34.379,35.523,300737,0
2013-07-22,35.515,36.699,35.463,36.357,287340,0
2013-07-23,36.546,36.753,36.301,36.478,162805,0
2013-07-24,36.429,36.554,35.882,36.043,182636,0
2013-07-25,36.095,36.326,35.941,36.137,92798,0
2013-07-26,36.036,36.043,35.139,35.556,156441,0
2013-07-29,35.393,35.704,35.121,35.557,127024,0
2013-07-30,35.54,35.653,34.95,35.23,138674,0
2013-07-31,35.175,35.344,34.786,34.822,142984,0
2013-08-01,35.112,36.217,35.112,35.926,261788,0
2013-08-02,35.745,35.745,35.215,35.492,106775,0
2013-08-05,35.532,35.663,35.206,35.401,46559,0
2013-08-06,35.401,35.401,34.417,34.685,187405,0
2013-08-07,34.391,34.417,33.854,34.151,161612,0
2013-08-08,34.254,34.958,34.254,34.795,132847,0
2013-08-09,34.777,34.924,34.651,34.71,121923,0
2013-08-12,34.668,34.75,34.545,34.668,152349,0
2013-08-13,34.515,34.606,34.151,34.539,135278,0
2013-08-14,35.011,36.306,34.71,34.805,379032,0
2013-08-15,34.633,34.858,33.954,34.641,416870,0
2013-08-16,34.685,35.06,34.505,34.633,174647,0
2013-08-19,34.702,34.858,33.982,34.067,214671,0
2013-08-20,33.918,34.119,33.552,33.731,208864,0
2013-08-21,33.432,33.791,33.27,33.406,227057,0
2013-08-22,33.356,33.683,33.234,33.381,161699,0
2013-08-23,33.438,33.973,33.311,33.918,129177,0
2013-08-26,33.896,34.126,33.552,33.757,161190,0
2013-08-27,33.674,34.091,33.674,33.854,136025,0
2013-08-28,34.021,34.457,33.849,34.243,185296,0
2013-08-29,34.388,34.631,34.086,34.138,269853,0
2013-08-30,34.175,34.503,33.891,34.079,143543,0
2013-09-03,34.254,34.317,33.777,34.109,152682,0
2013-09-04,33.941,34.499,33.875,34.37,500400,0
2013-09-05,34.308,34.647,34.047,34.527,161430,0
2013-09-06,34.856,35.177,34.611,34.682,166504,0
2013-09-09,34.849,35.02,34.57,34.733,141008,0
2013-09-10,34.765,34.803,34.23,34.655,158663,0
2013-09-11,34.587,34.924,34.184,34.864,273789,0
2013-09-12,34.701,34.733,34.268,34.338,165861,0
2013-09-13,34.28,34.298,33.997,34.132,160895,0
2013-09-16,34.338,34.397,34.123,34.259,181396,0
2013-09-17,34.317,34.828,34.248,34.682,111392,0
2013-09-18,34.775,35.607,34.335,35.381,159504,0
2013-09-19,35.406,35.589,35.105,35.333,204727,0
2013-09-20,35.044,35.296,34.765,34.803,144190,0
2013-09-23,34.674,35.371,34.491,35.122,143279,0
2013-09-24,35.167,35.936,35.122,35.703,171392,0
2013-09-25,35.677,36.377,35.644,35.67,254963,0
2013-09-26,35.816,36.24,35.711,35.998,145618,0
2013-09-27,35.894,36.423,35.886,36.058,133426,0
2013-09-30,35.677,36.197,35.396,35.763,143347,0
2013-10-01,35.832,36.172,35.554,35.72,143511,0
2013-10-02,35.599,35.599,35.191,35.489,139911,0
2013-10-03,35.497,35.497,34.87,35.06,110488,0
2013-10-04,35.02,35.444,35.02,35.39,87523,0
2013-10-07,35.02,35.06,34.87,34.923,143098,0
2013-10-08,34.967,35.011,34.28,34.765,264698,0
2013-10-09,34.593,34.69,34.023,34.205,133551,0
2013-10-10,34.37,34.731,34.37,34.682,160401,0
2013-10-11,34.482,35.348,34.37,35.241,137533,0
2013-10-14,35.232,35.581,35.149,35.537,74128,0
2013-10-15,35.2,35.744,35.2,35.357,162167,0
2013-10-16,35.564,36.066,35.453,35.989,112940,0
2013-10-17,36.136,36.794,35.98,36.526,124623,0
2013-10-18,36.648,37.045,36.597,36.909,103495,0
2013-10-21,36.942,37.126,36.526,36.579,89182,0
2013-10-22,36.203,36.864,36.093,36.172,156377,0
2013-10-23,36.048,36.048,35.28,35.371,200270,0
2013-10-24,35.209,35.624,35.209,35.528,96333,0
2013-10-25,35.599,35.607,35.296,35.365,191753,0
2013-10-28,35.396,35.589,35.261,35.426,85222,0
2013-10-29,35.573,35.921,35.461,35.879,98333,0
2013-10-30,36.715,36.899,35.871,36.139,226017,0
2013-10-31,36.289,36.922,36.289,36.429,194889,0
2013-11-01,36.455,36.455,35.435,35.489,196143,0
2013-11-04,35.765,35.765,34.973,35.406,145152,0
2013-11-05,35.286,35.696,35.024,35.323,141530,0
2013-11-06,35.608,35.688,35.103,35.19,104491,0
2013-11-07,35.167,35.167,34.669,34.695,150172,0
2013-11-08,34.762,34.938,34.538,34.867,128845,0
2013-11-11,34.753,34.938,34.486,34.789,125377,0
2013-11-12,34.719,34.771,34.328,34.467,91922,0
2013-11-13,34.347,34.826,34.199,34.552,411240,0
2013-11-14,34.432,35.313,34.301,35.295,443040,0
2013-11-15,35.365,35.966,35.231,35.861,477568,0
2013-11-18,35.888,36.019,35.138,35.27,469134,0
2013-11-19,35.103,35.529,35.033,35.25,509375,0
2013-11-20,35.182,35.737,35.182,35.435,510660,0
2013-11-21,35.25,35.905,35.167,35.801,443656,0
2013-11-22,35.871,36.192,35.722,36.116,435479,0
2013-11-25,35.914,35.921,35.625,35.861,225708,0
2013-11-26,35.914,36.019,35.644,35.73,225666,0
2013-11-27,35.477,35.477,34.995,35.212,209764,0
2013-11-29,35.163,35.511,35.108,35.368,108170,0
2013-12-02,35.179,35.179,34.573,34.672,238613,0
2013-12-03,34.598,34.738,34.397,34.54,420262,0
2013-12-04,34.389,34.515,34.039,34.468,205321,0
2013-12-05,34.257,34.73,34.057,34.468,138277,0
2013-12-06,34.616,34.616,34.191,34.257,107595,0
2013-12-09,34.151,34.311,34.066,34.215,156993,0
2013-12-10,34.207,34.756,34.207,34.563,130528,0
2013-12-11,34.554,34.696,34.32,34.488,234492,0
2013-12-12,34.38,34.468,34.109,34.215,139733,0
2013-12-13,34.207,34.515,34.181,34.266,213184,0
2013-12-16,34.207,34.32,33.749,33.84,188351,0
2013-12-17,33.774,33.857,33.286,33.34,199547,0
2013-12-18,33.262,33.812,33.075,33.749,190703,0
2013-12-19,33.637,34.389,33.599,34.198,125208,0
2013-12-20,34.151,34.449,33.96,34.151,186752,0
2013-12-23,34.161,34.563,34.161,34.215,137391,0
2013-12-24,34.198,34.397,34.1,34.232,61921,0
2013-12-26,34.191,34.357,34.191,34.191,63179,0
2013-12-27,34.126,34.408,34.038,34.284,82197,0
2013-12-30,34.275,34.547,34.143,34.399,151499,0
2013-12-31,34.302,34.532,34.302,34.497,115277,0
2014-01-02,34.442,34.724,33.88,33.986,128024,0
2014-01-03,33.995,34.198,33.755,33.969,115014,0
2014-01-06,33.871,34.004,33.781,33.89,153718,0
2014-01-07,33.791,34.161,33.738,33.89,127322,0
2014-01-08,33.871,33.88,33.447,33.484,181361,0
2014-01-09,33.528,33.553,33.184,33.344,144662,0
2014-01-10,33.265,33.494,33.209,33.281,126992,0
2014-01-13,33.034,33.219,32.143,32.47,373585,0
2014-01-14,32.373,32.675,31.899,32.019,602187,0
2014-01-15,31.952,32.321,31.526,32.233,417193,0
2014-01-16,32.699,33.475,32.655,33.368,498253,0
2014-01-17,33.378,33.431,33.034,33.166,310345,0
2014-01-21,33.713,34.1,33.404,33.475,373178,0
2014-01-22,33.484,33.698,33.06,33.158,161153,0
2014-01-23,33.034,33.087,32.594,32.761,134233,0
2014-01-24,32.647,32.833,32.189,32.682,145882,0
2014-01-27,32.797,33.06,32.259,32.497,167271,0
2014-01-28,32.594,32.638,32.391,32.461,122247,0
2014-01-29,32.363,32.373,31.707,31.798,192404,0
2014-01-30,31.858,32.132,31.714,31.734,196809,0
2014-01-31,31.546,32.418,31.473,32.33,171749,0
2014-02-03,32.39,32.613,31.895,32.098,269866,0
2014-02-04,32.399,32.737,32.266,32.558,205731,0
2014-02-05,32.737,32.966,32.461,32.932,240302,0
2014-02-06,33.054,33.401,32.959,33.34,327235,0
2014-02-07,32.081,32.196,31.284,31.886,1506370,0
2014-02-10,31.982,32.161,31.798,32,345145,0
2014-02-11,32,32.676,31.992,32.514,310601,0
2014-02-12,32.613,33.028,32.489,32.94,425648,0
2014-02-13,32.949,33.223,32.745,33.153,226539,0
2014-02-14,33.285,33.285,32.86,32.993,161990,0
2014-02-18,33.205,33.51,33.135,33.214,216398,0
2014-02-19,33.072,33.072,32.63,32.691,289788,0
2014-02-20,32.7,32.737,32.461,32.548,172963,0
2014-02-21,32.489,32.523,32.125,32.132,267804,0
2014-02-24,32.098,32.39,32.01,32.381,376196,0
2014-02-25,32.436,32.682,32.204,32.595,411197,0
2014-02-26,32.746,32.807,32.175,32.38,204750,0
2014-02-27,32.371,32.38,32.184,32.248,121585,0
2014-02-28,32.408,32.683,32.38,32.469,249519,0
2014-03-03,32.692,33.523,32.523,33.478,346932,0
2014-03-04,33.608,33.835,33.538,33.788,245537,0
2014-03-05,33.835,34.404,33.702,34.343,258956,0
2014-03-06,34.495,34.733,34.287,34.476,205198,0
2014-03-07,34.343,34.44,34.183,34.287,173462,0
2014-03-10,34.261,34.287,33.862,33.929,131798,0
2014-03-11,34.004,34.316,33.869,33.958,150099,0
2014-03-12,33.628,33.906,33.468,33.725,118736,0
2014-03-13,34.153,34.395,33.744,33.769,169360,0
2014-03-14,33.862,34.514,33.788,34.486,194069,0
2014-03-17,34.655,34.817,34.523,34.582,212236,0
2014-03-18,34.75,35.055,34.682,35.002,132543,0
2014-03-19,35.055,35.181,34.636,34.759,185965,0
2014-03-20,34.699,34.911,34.456,34.867,147840,0
2014-03-21,35.099,35.706,35.055,35.607,258983,0
2014-03-24,35.714,36.232,35.392,36.027,221658,0
2014-03-25,36.279,36.279,35.778,35.778,113903,0
2014-03-26,35.92,36.01,35.571,35.796,148397,0
2014-03-27,36.019,36.503,35.83,36.367,134800,0
2014-03-28,36.443,37.014,36.443,36.826,158221,0
2014-03-31,36.899,37.041,36.576,36.871,208904,0
2014-04-01,36.754,37.086,36.52,36.68,130454,0
2014-04-02,36.738,36.754,36.584,36.629,141237,0
2014-04-03,36.602,36.952,36.602,36.899,162676,0
2014-04-04,37.258,37.578,36.834,37.104,329473,0
2014-04-07,36.916,37.068,36.556,36.621,161989,0
2014-04-08,36.621,37.398,36.621,37.068,148656,0
2014-04-09,36.933,37.731,36.933,37.64,289707,0
2014-04-10,37.534,37.785,37.202,37.355,158543,0
2014-04-11,37.248,37.525,37.149,37.3,346771,0
2014-04-14,37.598,37.64,37.211,37.481,229250,0
2014-04-15,37.248,37.543,37.077,37.266,393775,0
2014-04-16,37.509,38,37.418,37.866,147958,0
2014-04-17,37.922,37.973,37.57,37.821,167574,0
2014-04-21,37.802,37.902,37.57,37.722,115933,0
2014-04-22,37.696,37.83,37.624,37.722,111696,0
2014-04-23,37.633,37.955,37.633,37.776,110551,0
2014-04-24,37.922,37.922,37.309,37.408,137557,0
2014-04-25,37.339,37.408,36.844,37.104,158004,0
2014-04-28,37.193,37.429,36.669,37.031,124209,0
2014-04-29,37.123,37.581,37.123,37.31,94661,0
2014-04-30,37.339,37.581,37.041,37.493,81571,0
2014-05-01,37.493,37.581,36.986,37.203,165831,0
2014-05-02,37.068,37.285,36.968,37.086,137376,0
2014-05-05,37.058,38.024,37.005,37.725,152416,0
2014-05-06,37.887,37.978,37.673,37.71,149692,0
2014-05-07,37.852,38.465,37.735,38.302,257775,0
2014-05-08,38.411,38.718,37.717,37.843,197065,0
2014-05-09,37.7,37.7,36.951,37.259,228738,0
2014-05-12,37.32,37.852,37.23,37.663,120767,0
2014-05-13,38.098,38.321,37.483,37.51,128258,0
2014-05-14,37.563,37.779,37.483,37.537,87842,0
2014-05-15,37.437,37.554,36.779,37.041,191283,0
2014-05-16,37.031,37.259,36.698,36.961,123263,0
2014-05-19,37.094,37.249,36.888,37.094,124025,0
2014-05-20,36.915,37.203,36.736,37.013,114613,0
2014-05-21,36.977,37.617,36.907,37.502,114602,0
2014-05-22,37.581,37.772,37.375,37.617,122153,0
2014-05-23,37.788,38.107,37.653,37.897,107537,0
2014-05-27,38.267,38.267,37.673,37.772,166532,0
2014-05-28,37.935,37.969,37.463,37.762,121391,0
2014-05-29,37.942,37.988,37.652,37.908,87291,0
2014-05-30,38.005,38.032,37.68,37.852,127542,0
2014-06-02,37.772,38.224,37.772,38.196,167273,0
2014-06-03,38.186,38.27,38.024,38.116,220138,0
2014-06-04,38.124,38.124,37.806,37.908,101254,0
2014-06-05,37.969,38.314,37.942,38.28,149942,0
2014-06-06,38.324,38.742,38.186,38.541,80631,0
2014-06-09,38.568,39.13,38.568,39.05,144510,0
2014-06-10,39.03,39.719,38.974,39.639,194703,0
2014-06-11,39.763,39.863,39.375,39.629,114831,0
2014-06-12,39.844,40.481,39.746,40.208,280469,0
2014-06-13,40.389,40.761,40.11,40.714,124889,0
2014-06-16,40.77,41.593,40.761,41.167,253548,0
2014-06-17,41.105,41.115,40.588,40.797,175195,0
2014-06-18,40.997,41.015,40.406,40.817,178539,0
2014-06-19,40.952,41.766,40.861,40.989,196509,0
2014-06-20,41.249,41.583,40.734,40.734,644695,0
2014-06-23,41.403,41.815,40.833,40.971,347460,0
2014-06-24,40.997,41.567,40.071,40.272,282234,0
2014-06-25,40.179,40.777,40.179,40.743,187703,0
2014-06-26,40.862,41.188,40.479,41.127,219776,0
2014-06-27,41.233,41.578,41.162,41.473,125694,0
2014-06-30,41.525,42.17,41.362,42.034,196360,0
2014-07-01,42.179,42.255,41.946,41.956,131231,0
2014-07-02,42.264,42.318,41.572,41.68,127901,0
2014-07-03,41.781,41.998,41.483,41.899,89553,0
2014-07-07,41.753,41.771,41.041,41.299,147844,0
2014-07-08,41.078,41.281,40.761,41.087,181351,0
2014-07-09,41.097,41.371,40.997,41.196,118953,0
2014-07-10,41.017,41.017,40.515,40.752,176047,0
2014-07-11,40.606,40.606,39.622,39.777,250222,0
2014-07-14,39.758,40.306,39.668,40.077,115026,0
2014-07-15,40.004,40.077,38.766,39.395,293336,0
2014-07-16,39.622,40.433,39.612,40.195,287206,0
2014-07-17,40.359,40.606,39.849,39.905,168841,0
2014-07-18,40.077,40.714,40.004,40.396,162346,0
2014-07-21,40.487,40.56,40.116,40.487,91325,0
2014-07-22,40.606,40.963,40.452,40.787,97174,0
2014-07-23,40.997,41.345,40.914,41.29,143993,0
2014-07-24,41.336,41.388,41.162,41.206,188457,0
2014-07-25,41.107,41.196,40.606,40.887,154533,0
2014-07-28,40.887,40.953,40.433,40.743,140935,0
2014-07-29,40.698,40.888,40.551,40.734,139950,0
2014-07-30,40.724,40.807,39.9,40.212,259450,0
2014-07-31,39.844,39.854,39.02,39.287,296488,0
2014-08-01,39.059,39.214,38.178,38.351,293896,0
2014-08-04,38.28,38.845,38.234,38.71,109103,0
2014-08-05,38.498,38.69,37.611,37.924,225628,0
2014-08-06,37.949,38.398,37.794,37.995,200486,0
2014-08-07,38.133,38.196,37.144,37.675,205467,0
2014-08-08,37.72,38.802,37.611,38.628,214578,0
2014-08-11,38.755,38.912,38.463,38.489,213759,0
2014-08-12,38.335,38.536,38.05,38.149,151052,0
2014-08-13,38.289,38.388,38.013,38.216,132750,0
2014-08-14,38.27,38.316,37.611,37.713,234020,0
2014-08-15,37.894,38.379,37.666,38.28,226639,0
2014-08-18,38.388,38.536,38.013,38.216,187677,0
2014-08-19,38.398,38.765,38.326,38.554,188528,0
2014-08-20,38.662,39.011,38.36,38.965,266151,0
2014-08-21,39.131,39.37,38.802,39.248,257374,0
2014-08-22,38.865,39.305,38.802,39.24,179532,0
2014-08-25,39.379,39.635,39.24,39.412,162468,0
2014-08-26,39.69,39.844,39.587,39.744,132432,0
2014-08-27,40.066,40.581,40.04,40.489,1220361,0
2014-08-28,40.324,40.774,40.279,40.509,849470,0
2014-08-29,40.803,41.244,40.571,41.061,734607,0
2014-09-02,40.98,40.98,40.167,40.371,910526,0
2014-09-03,40.546,40.619,40.186,40.435,1372477,0
2014-09-04,40.609,40.748,39.359,39.497,356846,0
2014-09-05,39.567,39.81,39.284,39.524,320078,0
2014-09-08,39.34,39.34,38.133,38.263,396560,0
2014-09-09,38.263,38.353,37.893,38.235,448013,0
2014-09-10,38.271,38.271,37.829,38.235,238961,0
2014-09-11,37.893,38.013,37.489,37.819,394127,0
2014-09-12,37.774,37.774,37.112,37.35,325491,0
2014-09-15,37.395,37.395,36.833,37.332,281977,0
2014-09-16,37.423,38.124,37.423,37.829,299213,0
2014-09-17,38.003,38.069,37.092,37.185,311005,0
2014-09-18,37.35,37.387,36.216,36.466,408761,0
2014-09-19,36.557,36.881,36.143,36.284,352268,0
2014-09-22,36.198,36.198,35.094,35.387,344495,0
2014-09-23,35.462,35.895,35.25,35.406,289202,0
2014-09-24,35.387,36.236,34.707,35.996,429415,0
2014-09-25,35.868,35.868,34.734,34.948,492800,0
2014-09-26,35.086,35.521,34.789,35.38,221777,0
2014-09-29,35.104,35.8,34.871,35.529,301943,0
2014-09-30,35.429,35.715,34.827,35.086,420640,0
2014-10-01,35.123,35.538,34.067,34.197,684180,0
2014-10-02,34.168,34.168,32.899,33.688,545500,0
2014-10-03,33.797,33.954,33.27,33.594,365702,0
2014-10-06,33.816,34.158,33.408,33.649,365747,0
2014-10-07,33.242,33.863,32.926,32.964,373188,0
2014-10-08,33.094,33.14,31.526,32.462,846140,0
2014-10-09,32.185,32.185,30.583,30.656,1195038,0
2014-10-10,30.441,31.786,29.747,30.666,1229918,0
2014-10-13,30.554,30.961,29.777,29.85,398256,0
2014-10-14,30.144,30.267,28.44,28.459,1089764,0
2014-10-15,27.895,28.377,26.901,28.228,945690,0
2014-10-16,27.487,29.295,27.374,29.079,953171,0
2014-10-17,29.84,30.823,29.209,29.33,724627,0
2014-10-20,29.482,30.202,29.016,29.923,524571,0
2014-10-21,30.322,30.934,30.231,30.833,616252,0
2014-10-22,30.814,31.203,28.979,29.044,584901,0
2014-10-23,29.663,30.331,29.405,29.868,516112,0
2014-10-24,29.804,29.83,29.07,29.385,384746,0
2014-10-27,29.138,29.138,28.079,28.655,585523,0
2014-10-28,28.348,29.007,28.192,28.998,655648,0
2014-10-29,29.893,30.529,29.007,29.567,1435351,0
2014-10-30,30.118,30.35,28.214,28.352,677496,0
2014-10-31,28.419,28.549,27.437,28.531,816844,0
2014-11-03,28.539,28.585,27.437,27.504,937503,0
2014-11-04,27.073,27.147,25.122,25.646,1244336,0
2014-11-05,25.664,26.728,25.55,26.344,994047,0
2014-11-06,26.046,26.262,25.382,26.166,1045519,0
2014-11-07,26.364,27.261,26.344,26.878,750282,0
2014-11-10,27.214,27.437,26.186,26.279,717395,0
2014-11-11,26.324,26.811,26.103,26.737,619534,0
2014-11-12,26.681,27.261,26.324,26.728,513658,0
2014-11-13,26.652,26.652,25.486,25.795,690657,0
2014-11-14,25.954,26.206,25.617,26.008,671402,0
2014-11-17,25.776,25.804,25.233,25.327,807765,0
2014-11-18,25.308,25.43,24.784,24.888,1233228,0
2014-11-19,25.001,25.001,23.963,24.346,1723475,0
2014-11-20,24.384,25.13,24.291,24.952,1120271,0
2014-11-21,25.786,26.216,25.495,25.699,1371805,0
2014-11-24,25.747,25.804,25.103,25.317,1079733,0
2014-11-25,25.505,25.855,25.167,25.346,928400,0
2014-11-26,25.382,25.412,24.677,24.94,639614,0
2014-11-28,21.437,21.709,20.38,20.955,919960,0
2014-12-01,19.316,19.749,18.336,18.929,1995814,0
2014-12-02,18.958,19.691,18.467,18.599,2142286,0
2014-12-03,18.516,19.212,18.242,18.412,1329846,0
2014-12-04,18.101,18.101,15.971,16.301,2088406,0
2014-12-05,16.131,16.339,15.415,15.575,1844321,0
2014-12-08,14.671,14.981,13.436,13.502,1928590,0
2014-12-09,12.994,15.019,12.965,13.927,3100358,0
2014-12-10,13.474,13.474,12.56,12.795,1974555,0
2014-12-11,12.634,13.465,12.456,12.523,1624569,0
2014-12-12,12.211,12.766,11.892,12.634,1641077,0
2014-12-15,12.674,13.031,12.353,12.381,1529715,0
2014-12-16,12.25,13.974,12.25,13.106,1621368,0
2014-12-17,13.155,16.311,13.048,15.028,3311353,0
2014-12-18,16.205,16.828,15.575,15.981,2347803,0
2014-12-19,16.141,17.064,15.745,16.921,1767039,0
2014-12-22,16.875,16.951,15.783,16.065,1378360,0
2014-12-23,16.225,16.366,15.905,16.188,1001397,0
2014-12-24,16.243,16.281,15.678,16.198,672122,0
2014-12-26,16.281,16.461,15.668,15.809,572791,0
2014-12-29,15.877,16.522,15.857,15.897,1124871,0
2014-12-30,15.809,16.018,15.479,15.801,785390,0
2014-12-31,15.63,16.028,15.299,15.745,837810,0
2015-01-02,15.677,16.246,15.394,15.944,669792,0
2015-01-05,15.422,15.451,13.526,13.945,1375999,0
2015-01-06,13.764,14.124,13.28,13.469,1012179,0
2015-01-07,13.744,13.999,13.393,13.46,974141,0
2015-01-08,13.592,14.114,13.365,13.905,1105905,0
2015-01-09,13.953,14.17,13.526,13.867,684471,0
2015-01-12,13.516,13.516,12.729,13.032,943987,0
2015-01-13,12.986,13.45,12.958,13.184,722403,0
2015-01-14,12.938,13.963,12.712,13.915,1277947,0
2015-01-15,14.247,14.523,13.27,13.29,1051855,0
2015-01-16,13.403,15.119,13.403,14.899,1164887,0
2015-01-20,14.425,14.425,13.612,13.839,896058,0
2015-01-21,14.19,14.626,14.076,14.304,814854,0
2015-01-22,14.342,14.435,13.915,14.407,814254,0
2015-01-23,14.39,15.119,14.152,14.834,968215,0
2015-01-26,14.815,15.487,14.645,15.024,858141,0
2015-01-27,15.071,15.507,14.881,15.241,667747,0
2015-01-28,15.108,15.137,14.155,14.269,955834,0
2015-01-29,14.479,14.546,13.611,13.658,1004862,0
2015-01-30,13.458,15.347,13.42,14.917,1346036,0
2015-02-02,15.337,16.624,15.328,16.424,1388234,0
2015-02-03,17.75,18.971,17.454,18.733,2051692,0
2015-02-04,17.598,18.274,16.883,17.359,1682561,0
2015-02-05,17.79,18.514,17.663,17.893,938874,0
2015-02-06,18.256,18.436,17.835,17.998,893476,0
2015-02-09,18.217,19.067,18.217,18.905,1023088,0
2015-02-10,18.695,18.733,17.416,17.636,1069969,0
2015-02-11,17.207,17.722,16.692,17.492,714776,0
2015-02-12,18.046,18.475,17.874,18.075,718917,0
2015-02-13,18.495,18.704,18.265,18.38,633102,0
2015-02-17,18.209,18.78,17.903,18.637,850196,0
2015-02-18,18.274,18.274,17.454,17.541,1227263,0
2015-02-19,16.777,17.436,16.243,17.226,1009270,0
2015-02-20,17.501,17.826,16.712,16.91,979934,0
2015-02-23,16.367,16.53,15.986,16.224,1121788,0
2015-02-24,16.311,16.587,16.013,16.186,815144,0
2015-02-25,16.292,16.57,15.849,16.502,945981,0
2015-02-26,16.08,16.243,15.592,15.755,1067737,0
2015-02-27,15.947,15.966,15.408,15.667,874001,0
2015-03-02,15.495,15.63,14.823,15.054,1154922,0
2015-03-03,15.082,15.284,14.881,14.959,1544307,0
2015-03-04,14.891,14.987,14.181,14.228,1888147,0
2015-03-05,14.469,14.518,13.269,13.376,2060222,0
2015-03-06,13.366,14.248,13.307,14.114,1641654,0
2015-03-09,14.191,14.871,13.605,13.902,1472392,0
2015-03-10,13.634,13.864,13.433,13.461,1771415,0
2015-03-11,13.461,14.037,13.461,13.712,1703981,0
2015-03-12,13.652,14.047,13.461,13.624,1903262,0
2015-03-13,13.25,13.433,12.953,13.192,1499803,0
2015-03-16,12.991,13.048,12.607,13.021,1504285,0
2015-03-17,12.868,13.539,12.868,13.404,1148356,0
2015-03-18,13.221,14.459,13.145,14.354,1419758,0
2015-03-19,13.779,13.845,13.509,13.634,1017761,0
2015-03-20,14.007,14.469,13.902,14.286,1085611,0
2015-03-23,14.429,14.978,14.374,14.622,1140122,0
2015-03-24,14.823,14.871,14.449,14.508,961271,0
2015-03-25,14.681,15.025,14.449,14.939,1385468,0
2015-03-26,15.323,15.572,15.063,15.408,1346234,0
2015-03-27,15.283,15.398,14.906,15.09,1257954,0
2015-03-30,15.168,15.342,14.849,15.216,1304856,0
2015-03-31,14.994,15.352,14.926,15.254,885211,0
2015-04-01,15.322,15.777,15.168,15.583,1062177,0
2015-04-02,15.303,15.93,15.303,15.814,997440,0
2015-04-06,15.97,16.924,15.97,16.577,1457527,0
2015-04-07,16.472,17.185,16.472,17.079,1340196,0
2015-04-08,17.128,17.437,16.153,16.238,1344732,0
2015-04-09,16.374,16.673,16.201,16.635,903416,0
2015-04-10,16.818,17.272,16.635,16.964,958911,0
2015-04-13,17.253,17.282,16.723,16.887,713745,0
2015-04-14,17.205,17.814,17.108,17.804,903082,0
2015-04-15,17.968,18.759,17.949,18.412,1408150,0
2015-04-16,18.44,18.528,17.726,18.074,1274064,0
2015-04-17,17.91,18.285,17.638,18.248,872114,0
2015-04-20,18.248,18.74,18.151,18.508,630686,0
2015-04-21,18.469,18.566,17.86,17.949,673447,0
2015-04-22,18.141,18.459,17.997,18.305,829195,0
2015-04-23,18.44,18.971,18.383,18.74,653878,0
2015-04-24,18.633,18.981,18.469,18.845,541021,0
2015-04-27,18.961,19.039,18.276,18.276,669565,0
2015-04-28,18.267,18.49,17.801,18.364,739938,0
2015-04-29,18.257,19.335,18.257,18.995,644448,0
2015-04-30,19.189,19.295,18.431,18.908,828356,0
2015-05-01,18.723,19.023,18.45,18.743,613951,0
2015-05-04,18.693,18.908,18.49,18.568,737896,0
2015-05-05,19.014,19.509,18.703,18.762,862149,0
2015-05-06,18.674,18.801,17.908,18.248,1548004,0
2015-05-07,18.092,18.218,17.315,17.519,1132042,0
2015-05-08,17.792,18.218,17.344,18.043,697199,0
2015-05-11,18.112,18.112,17.364,17.374,677624,0
2015-05-12,17.412,17.858,17.374,17.412,618234,0
2015-05-13,17.684,17.733,17.257,17.394,464044,0
2015-05-14,17.539,17.559,16.374,16.432,829592,0
2015-05-15,16.208,16.724,15.84,16.578,888519,0
2015-05-18,16.442,16.694,16.228,16.422,383973,0
2015-05-19,15.889,16.287,15.714,16.064,687769,0
2015-05-20,16.17,16.384,15.996,16.287,482178,0
2015-05-21,16.364,16.734,16.344,16.626,468577,0
2015-05-22,16.384,16.782,16.218,16.655,526068,0
2015-05-26,16.092,16.374,16.064,16.247,783121,0
2015-05-27,16.257,16.297,15.984,16.19,683408,0
2015-05-28,15.994,16.267,15.935,16.237,667136,0
2015-05-29,16.297,16.795,16.208,16.638,689246,0
2015-06-01,16.833,16.991,16.267,16.463,482939,0
2015-06-02,16.59,17.361,16.561,17.195,813505,0
2015-06-03,17,17.147,16.609,16.824,711058,0
2015-06-04,16.521,16.687,16.267,16.677,505617,0
2015-06-05,16.345,17.009,16.257,16.746,563378,0
2015-06-08,16.697,16.873,16.491,16.814,551908,0
2015-06-09,17.019,17.175,16.833,16.941,569212,0
2015-06-10,17.411,17.547,16.961,17.048,481716,0
2015-06-11,17.038,17.058,16.755,16.931,398276,0
2015-06-12,16.707,16.717,16.307,16.355,438946,0
2015-06-15,16.17,16.961,16.101,16.805,570343,0
2015-06-16,16.902,16.931,16.561,16.785,414674,0
2015-06-17,16.971,17.263,16.805,17.068,588675,0
2015-06-18,17.205,17.293,16.717,16.873,534088,0
2015-06-19,16.707,16.991,16.375,16.491,700408,0
2015-06-22,16.453,16.628,16.228,16.257,688016,0
2015-06-23,16.111,16.413,16.071,16.297,652843,0
2015-06-24,16.208,16.501,16.208,16.482,438229,0
2015-06-25,16.453,16.59,16.287,16.365,370534,0
2015-06-26,16.16,16.238,15.876,15.974,382189,0
2015-06-29,15.601,15.679,15.316,15.385,520388,0
2015-06-30,15.522,15.591,15.13,15.287,468813,0
2015-07-01,15.11,15.199,14.473,14.522,484616,0
2015-07-02,14.718,15.219,14.64,14.992,548722,0
2015-07-06,14.237,14.286,13.589,13.589,834293,0
2015-07-07,13.471,14.031,13.207,13.903,979524,0
2015-07-08,13.726,13.972,13.452,13.531,547498,0
2015-07-09,13.864,14.09,13.452,13.736,691099,0
2015-07-10,13.845,13.913,13.266,13.678,652575,0
2015-07-13,13.443,13.668,13.187,13.551,867722,0
2015-07-14,13.433,13.541,13.197,13.443,750657,0
2015-07-15,13.305,13.383,12.53,12.628,853510,0
2015-07-16,12.687,12.755,11.941,12.03,882601,0
2015-07-17,11.951,12.01,11.451,11.676,882805,0
2015-07-20,11.666,11.666,10.793,10.852,1041999,0
2015-07-21,11.127,11.355,10.989,11.029,776445,0
2015-07-22,10.851,10.851,10.307,10.436,718360,0
2015-07-23,10.485,10.752,10.297,10.534,709152,0
2015-07-24,10.446,10.446,9.4672,9.675,975489,0
2015-07-27,9.3189,9.4672,8.8248,8.8644,1029728,0
2015-07-28,8.8742,9.2201,8.5975,8.9039,2124420,0
2015-07-29,8.8742,9.685,8.7754,9.4474,1822464,0
2015-07-30,9.596,9.853,9.0324,9.0818,1394726,0
2015-07-31,9.1312,9.1905,8.0738,8.4295,2391263,0
2015-08-03,8.39,8.5382,8.0639,8.1034,969244,0
2015-08-04,8.2517,8.4987,8.0837,8.1726,1197605,0
2015-08-05,8.3011,8.5778,7.8761,7.9157,1315898,0
2015-08-06,7.8761,8.311,7.5895,8.2714,1849323,0
2015-08-07,8.2418,8.5284,8.0145,8.0441,1168057,0
2015-08-10,8.0738,8.9335,7.9058,8.9335,1887935,0
2015-08-11,8.5679,8.5679,7.9354,8.1528,1351337,0
2015-08-12,8.2319,8.3801,7.8564,7.9947,1035799,0
2015-08-13,7.8564,7.8564,7.1053,7.1251,1706093,0
2015-08-14,7.1745,7.3623,6.7792,6.8089,1188194,0
2015-08-17,6.7001,6.7397,6.2456,6.3246,2041241,0
2015-08-18,6.3246,6.5717,6.1072,6.3938,1425995,0
2015-08-19,6.27,6.31,5.33,5.4,2598100,0
2015-08-20,5.33,5.56,5.02,5.07,2246900,0
2015-08-21,4.53,4.71,4.22,4.49,3257100,0
2015-08-24,4.04,4.66,3.97,4.48,2307328,0
2015-08-25,4.84,5.02,4.2,4.27,2243100,0
2015-08-26,4.48,4.55,4.23,4.35,2500600,0
2015-08-27,4.61,4.98,4.5,4.69,3135800,0
2015-08-28,4.72,5.19,4.69,5.16,3363100,0
2015-08-31,5.04,5.79,4.78,5.77,3246000,0
2015-09-01,5.48,5.57,5.25,5.39,3088100,0
2015-09-02,5.52,5.54,4.93,5.28,4688400,0
2015-09-03,5.27,5.5,5.1,5.2,2272200,0
2015-09-04,5.08,5.4,4.93,5.33,1879100,0
2015-09-08,5.34,5.38,5.06,5.13,1574400,0
2015-09-09,5.2,5.3,4.73,4.8,1947400,0
2015-09-10,4.82,5.07,4.6,5.04,2010529,0
2015-09-11,4.84,4.89,4.55,4.57,1842700,0
2015-09-14,4.58,4.6,4.31,4.32,1492800,0
2015-09-15,4.37,4.44,4.13,4.16,1986100,0
2015-09-16,4.29,4.45,4.24,4.31,3494500,0
2015-09-17,4.34,4.38,4.08,4.14,3425187,0
2015-09-18,4.02,4.17,3.97,3.98,2068600,0
2015-09-21,4.08,4.13,3.98,4.01,1466400,0
2015-09-22,3.91,4.1,3.85,3.91,1475300,0
2015-09-23,3.84,3.9,3.27,3.41,3784208,0
2015-09-24,3.29,3.5,3.25,3.44,1521898,0
2015-09-25,3.55,3.61,3.11,3.18,1838800,0
2015-09-28,3.1,3.15,3,3.06,1676997,0
2015-09-29,3.05,3.12,2.92,2.97,1374700,0
2015-09-30,3.01,3.23,2.99,3.2,1527600,0
2015-10-01,3.33,3.43,3.03,3.06,2061900,0
2015-10-02,3.02,3.35,3.01,3.3,1841600,0
2015-10-05,3.5,3.74,3.5,3.68,2147169,0
2015-10-06,3.73,4.5,3.7,4.25,4663000,0
2015-10-07,4.55,5,4.35,4.53,5491200,0
2015-10-08,4.56,5.07,4.28,4.96,4576000,0
2015-10-09,5.27,5.27,4.68,4.76,3495500,0
2015-10-12,4.75,4.76,4.35,4.53,1852490,0
2015-10-13,4.43,4.95,4.25,4.62,2462700,0
2015-10-14,4.57,4.82,4.53,4.73,2265000,0
2015-10-15,4.64,4.78,4.4,4.77,2158700,0
2015-10-16,4.88,5,4.53,4.6,2732300,0
2015-10-19,4.47,4.53,3.96,3.99,2961462,0
2015-10-20,4.03,4.27,3.99,4.25,1882960,0
2015-10-21,4.11,4.46,4.09,4.19,2877900,0
2015-10-22,4.32,4.56,4.29,4.46,3222000,0
2015-10-23,4.37,4.52,4.25,4.4,2330800,0
2015-10-26,4.38,4.38,4.06,4.1,1937700,0
2015-10-27,3.96,3.98,3.78,3.79,2099100,0
2015-10-28,3.85,4.23,3.78,3.97,2802900,0
2015-10-29,3.98,4.14,3.84,3.86,1800700,0
2015-10-30,3.9,4.11,3.72,4.07,1550700,0
2015-11-02,4,4.47,3.95,4.4,1827551,0
2015-11-03,4.5,4.96,4.43,4.85,2161300,0
2015-11-04,4.87,4.91,4.45,4.7,2384766,0
2015-11-05,4.61,4.76,4.43,4.5,2655000,0
2015-11-06,4.32,4.6,4.17,4.37,2912300,0
2015-11-09,4.42,4.89,4.39,4.69,2416967,0
2015-11-10,4.61,4.86,4.54,4.58,2342000,0
2015-11-11,4.59,4.65,4.13,4.15,2722100,0
2015-11-12,4.02,4.18,3.87,3.9,2241500,0
2015-11-13,3.86,4.07,3.72,3.96,1909400,0
2015-11-16,3.97,4.66,3.97,4.64,3519600,0
2015-11-17,4.54,4.55,4.2,4.36,2465100,0
2015-11-18,4.41,4.58,4.24,4.42,1925800,0
2015-11-19,4.31,4.44,4.11,4.14,1610800,0
2015-11-20,4.11,4.23,3.94,4.05,2486400,0
2015-11-23,4.02,4.18,3.93,3.95,1818400,0
2015-11-24,4.1,4.54,4.06,4.46,3182300,0
2015-11-25,4.29,4.64,4.19,4.57,2604000,0
2015-11-27,4.44,4.55,4.23,4.24,1159600,0
2015-11-30,4.3,4.41,4.15,4.18,2254300,0
2015-12-01,4.15,4.38,4.15,4.35,1648260,0
2015-12-02,4.23,4.41,4.09,4.09,3457106,0
2015-12-03,4.2,4.34,4.07,4.2,2175710,0
2015-12-04,4.05,4.14,3.92,3.92,2622500,0
2015-12-07,3.82,3.82,3.17,3.24,2814200,0
2015-12-08,3.07,3.48,3.02,3.14,2108869,0
2015-12-09,3.2,3.53,3.1,3.14,2945800,0
2015-12-10,3.13,3.33,3.07,3.12,2216800,0
2015-12-11,3.07,3.09,2.81,2.9,2157400,0
2015-12-14,2.83,2.89,2.7,2.76,1835153,0
2015-12-15,2.82,3.04,2.82,2.92,1966100,0
2015-12-16,2.85,2.89,2.69,2.73,2164900,0
2015-12-17,2.73,2.76,2.54,2.57,1732600,0
2015-12-18,2.53,2.71,2.52,2.59,2592200,0
2015-12-21,2.59,2.72,2.5,2.62,1403500,0
2015-12-22,2.63,2.82,2.6,2.69,1416397,0
2015-12-23,2.82,3.34,2.81,3.32,2714700,0
2015-12-24,3.35,3.53,3.2,3.26,1358260,0
2015-12-28,3.08,3.21,3.06,3.06,1327784,0
2015-12-29,3.23,3.3,3.115,3.26,1599355,0
2015-12-30,3.08,3.19,2.94,2.95,1422407,0
2015-12-31,2.95,3.29,2.93,3.24,4128129,0
2016-01-04,3.27,3.424,3.1,3.27,2177993,0
2016-01-05,3.26,3.28,3.09,3.13,1392525,0
2016-01-06,2.98,3.06,2.91,2.94,1512061,0
2016-01-07,2.8,2.93,2.66,2.67,2033220,0
2016-01-08,2.8,2.8,2.5396,2.58,2995324,0
2016-01-11,2.55,2.57,2.21,2.23,2522813,0
2016-01-12,2.31,2.33,1.77,1.96,3361567,0
2016-01-13,2.1,2.12,1.8,1.83,1845527,0
2016-01-14,1.86,1.95,1.75,1.88,2150914,0
2016-01-15,1.72,1.75,1.54,1.63,2622205,0
2016-01-19,1.68,1.7,1.3,1.32,2458100,0
2016-01-20,1.27,1.42,1.08,1.34,3684308,0
2016-01-21,1.36,1.72,1.32,1.68,3456973,0
2016-01-22,2.01,2.08,1.87,1.97,3527610,0
2016-01-25,1.91,1.9399,1.68,1.7,2066379,0
2016-01-26,1.76,1.95,1.67,1.91,1925686,0
2016-01-27,1.85,2.17,1.82,1.96,3292718,0
2016-01-28,2.24,2.29,2.04,2.15,3179706,0
2016-01-29,2.2,2.27,2.0101,2.12,4241770,0
2016-02-01,2.04,2.04,1.9,1.95,2058345,0
2016-02-02,1.83,1.86,1.74,1.78,1703262,0
2016-02-03,1.9,2.07,1.796,2.06,2507466,0
2016-02-04,2.09,2.22,2.005,2.06,2198939,0
2016-02-05,1.98,2.09,1.93,2.02,1811921,0
2016-02-08,1.92,1.99,1.86,1.94,1607549,0
2016-02-09,1.88,1.94,1.73,1.77,1670382,0
2016-02-10,1.77,1.8699,1.6599,1.71,1452166,0
2016-02-11,1.62,1.8199,1.59,1.8,1890269,0
2016-02-12,1.91,1.93,1.755,1.81,2051756,0
2016-02-16,1.85,1.87,1.76,1.82,1600415,0
2016-02-17,1.86,2.01,1.85,1.99,2699607,0
2016-02-18,2.1,2.13,1.93,1.94,1970890,0
2016-02-19,1.88,1.95,1.8,1.93,1334796,0
2016-02-22,2.071,2.11,2.02,2.05,1389390,0
2016-02-23,1.99,2.025,1.88,1.92,1347927,0
2016-02-24,1.86,2.07,1.805,2.05,1560787,0
2016-02-25,2.01,2.16,1.973,2.12,1634011,0
2016-02-26,2.27,2.35,2.17,2.22,2475549,0
2016-02-29,2.26,2.33,2.24,2.28,1878419,0
2016-03-01,2.32,2.58,2.2435,2.56,2753853,0
2016-03-02,2.53,2.945,2.4684,2.93,3616398,0
2016-03-03,3.07,3.49,2.78,3.3,5398402,0
2016-03-04,3.55,3.79,3.45,3.63,5905738,0
2016-03-07,3.74,4.06,3.73,4,4436988,0
2016-03-08,4.02,4.02,3.25,3.34,5296837,0
2016-03-09,3.66,3.75,3.43,3.65,3046007,0
2016-03-10,3.56,3.63,3.37,3.58,2874180,0
2016-03-11,3.78,3.91,3.711,3.79,2495851,0
2016-03-14,3.55,3.6199,3.3901,3.59,1921359,0
2016-03-15,3.4,3.5,3.33,3.5,1505196,0
2016-03-16,3.68,3.845,3.63,3.82,2699585,0
2016-03-17,3.98,4.09,3.91,3.99,2848157,0
2016-03-18,4.06,4.15,3.765,3.89,3368756,0
2016-03-21,3.91,4,3.77,3.85,2064124,0
2016-03-22,3.79,3.99,3.76,3.99,1966902,0
2016-03-23,3.82,3.91,3.68,3.72,2518828,0
2016-03-24,3.52,3.87,3.425,3.8,3227259,0
2016-03-28,3.81,3.85,3.65,3.77,2069594,0
2016-03-29,3.61,3.805,3.5301,3.73,2066892,0
2016-03-30,3.86,4.0105,3.82,3.89,2955474,0
2016-03-31,3.87,4.01,3.87,3.97,1701375,0
2016-04-01,3.76,3.965,3.74,3.85,1651951,0
2016-04-04,3.84,3.935,3.72,3.77,2120249,0
2016-04-05,3.71,3.79,3.665,3.7,1329519,0
2016-04-06,3.8,3.93,3.75,3.89,1928760,0
2016-04-07,3.84,3.89,3.735,3.82,1511336,0
2016-04-08,3.98,4.1,3.965,4.03,2571182,0
2016-04-11,4.12,4.315,4.12,4.3,2143713,0
2016-04-12,4.45,4.89,4.4,4.58,3999637,0
2016-04-13,4.6,4.78,4.47,4.52,3202513,0
2016-04-14,4.56,4.62,4.3,4.35,2787243,0
2016-04-15,4.22,4.35,4.09,4.35,1840054,0
2016-04-18,3.99,4.59,3.97,4.41,3634074,0
2016-04-19,4.65,4.73,4.535,4.67,2848038,0
2016-04-20,4.54,4.9,4.53,4.79,3075738,0
2016-04-21,4.86,4.9424,4.729,4.81,3020179,0
2016-04-22,4.81,5.25,4.81,5.2,2777641,0
2016-04-25,5.25,5.33,4.82,4.91,3490260,0
2016-04-26,5.03,5.1098,4.915,5.01,2242021,0
2016-04-27,5.2,5.33,5.07,5.26,3532163,0
2016-04-28,5.26,5.41,5.07,5.12,3261868,0
2016-04-29,5.28,5.37,5.02,5.1,3193515,0
2016-05-02,5.06,5.115,4.82,5,3323364,0
2016-05-03,4.87,4.96,4.495,4.64,4633696,0
2016-05-04,4.74,4.94,4.58,4.66,2375326,0
2016-05-05,4.94,5.045,4.69,4.82,3601312,0
2016-05-06,4.69,4.89,4.642,4.7,2962728,0
2016-05-09,4.62,4.63,4.42,4.43,2646426,0
2016-05-10,4.48,4.62,4.46,4.59,1981941,0
2016-05-11,4.55,4.89,4.43,4.77,3676914,0
2016-05-12,4.99,5.05,4.62,4.69,3086871,0
2016-05-13,4.62,4.73,4.515,4.58,2612107,0
2016-05-16,4.86,4.87,4.75,4.83,2577155,0
2016-05-17,4.81,5.0495,4.8,4.94,2604569,0
2016-05-18,4.91,4.94,4.53,4.64,2824631,0
2016-05-19,4.49,4.73,4.46,4.65,2387341,0
2016-05-20,4.7,4.75,4.5899,4.68,3292534,0
2016-05-23,4.61,4.86,4.57,4.79,2157473,0
2016-05-24,4.76,4.76,4.53,4.58,2956344,0
2016-05-25,4.66,4.87,4.66,4.84,2774536,0
2016-05-26,4.99,5,4.8,4.85,2191310,0
2016-05-27,4.77,4.8522,4.7,4.75,1587017,0
2016-05-31,4.81,4.965,4.81,4.89,2179713,0
2016-06-01,4.81,4.87,4.68,4.86,2156658,0
2016-06-02,4.75,4.98,4.74,4.95,2509863,0
2016-06-03,4.99,5.14,4.94,5.04,2622099,0
2016-06-06,5.14,5.7,5.14,5.66,4410902,0
2016-06-07,5.83,6.53,5.75,6.46,6439119,0
2016-06-08,7.06,7.1399,6.55,6.65,7583504,0
2016-06-09,6.37,6.75,6.32,6.7,3779204,0
2016-06-10,6.47,6.6,5.975,6.05,3899748,0
2016-06-13,5.82,6.335,5.73,5.92,3035349,0
2016-06-14,5.85,5.97,5.57,5.67,3783527,0
2016-06-15,5.53,5.88,5.44,5.6,5089511,0
2016-06-16,5.45,5.4799,5.13,5.26,4892743,0
2016-06-17,5.55,5.76,5.48,5.59,3149411,0
2016-06-20,5.96,6.02,5.76,5.97,3677334,0
2016-06-21,5.85,6.06,5.76,5.99,3969138,0
2016-06-22,6.1,6.2,5.72,5.78,4099078,0
2016-06-23,5.96,6.015,5.86,6,2582203,0
2016-06-24,5.36,5.7,5.33,5.44,3398159,0
2016-06-27,5.32,5.42,4.93,5.06,2745225,0
2016-06-28,5.34,5.56,5.325,5.52,3152290,0
2016-06-29,5.65,5.97,5.62,5.89,3349024,0
2016-06-30,5.85,5.9,5.67,5.79,3529625,0
2016-07-01,5.79,6.1801,5.77,6.05,2575782,0
2016-07-05,5.73,5.74,5.49,5.63,4080450,0
2016-07-06,5.54,5.74,5.49,5.73,2636036,0
2016-07-07,5.87,5.9761,5.48,5.55,4157938,0
2016-07-08,5.65,5.69,5.47,5.58,2892455,0
2016-07-11,5.61,5.68,5.42,5.44,2461683,0
2016-07-12,5.66,5.785,5.5501,5.77,2988342,0
2016-07-13,5.7,5.71,5.5,5.58,2949651,0
2016-07-14,5.7,5.7,5.5799,5.63,1975469,0
2016-07-15,5.66,5.69,5.49,5.53,1578569,0
2016-07-18,5.47,5.585,5.34,5.56,1420263,0
2016-07-19,5.53,5.54,5.38,5.41,1442719,0
2016-07-20,5.33,5.545,5.2199,5.46,2262279,0
2016-07-21,5.48,5.55,5.345,5.38,2211761,0
2016-07-22,5.4,5.4,5.12,5.23,2325124,0
2016-07-25,5.1,5.1,4.84,4.85,3329197,0
2016-07-26,4.8,4.9,4.71,4.87,2952152,0
2016-07-27,4.89,5.02,4.62,4.69,3376002,0
2016-07-28,4.69,4.719,4.395,4.42,3647774,0
2016-07-29,4.26,4.805,4.25,4.68,4386379,0
2016-08-01,4.57,4.6,4.185,4.21,2768205,0
2016-08-02,4.39,4.5779,4.215,4.36,2337928,0
2016-08-03,4.34,4.565,4.3,4.52,3566820,0
2016-08-04,4.46,4.8,4.44,4.67,3192282,0
2016-08-05,4.67,4.7096,4.5128,4.68,2230416,0
2016-08-08,4.83,5.1285,4.82,5.05,3205419,0
2016-08-09,5.12,5.205,4.94,4.99,3188600,0
2016-08-10,5.01,5.12,4.78,4.78,3462190,0
2016-08-11,4.88,5.15,4.82,5.03,3011441,0
2016-08-12,5.13,5.24,5.0701,5.15,2066571,0
2016-08-15,5.23,5.43,5.2,5.37,2532468,0
2016-08-16,5.37,5.484,5.3,5.41,2165905,0
2016-08-17,5.37,5.425,5.259,5.36,1904640,0
2016-08-18,5.45,5.64,5.45,5.63,1967905,0
2016-08-19,5.62,5.62,5.45,5.48,1412703,0
2016-08-22,5.33,5.35,5.115,5.21,1650699,0
2016-08-23,5.15,5.41,5.13,5.3,2028208,0
2016-08-24,5.19,5.29,4.9739,4.99,2258383,0
2016-08-25,4.99,5.1,4.89,4.95,1672613,0
2016-08-26,5.01,5.15,4.87,4.91,2575500,0
2016-08-29,4.85,4.86,4.765,4.79,1611324,0
2016-08-30,4.85,4.9,4.59,4.6,2060142,0
2016-08-31,4.55,4.6587,4.41,4.5,2246752,0
2016-09-01,4.44,4.59,4.4,4.56,1665177,0
2016-09-02,4.77,4.81,4.68,4.74,1962890,0
2016-09-06,4.76,4.82,4.701,4.76,2000588,0
2016-09-07,4.79,4.82,4.5937,4.69,2904488,0
2016-09-08,4.79,4.945,4.685,4.9,3617187,0
2016-09-09,4.78,4.78,4.485,4.57,3703574,0
2016-09-12,4.41,4.61,4.36,4.43,2142154,0
2016-09-13,4.34,4.36,4.01,4.04,2913447,0
2016-09-14,3.99,4.15,3.84,4.03,4134149,0
2016-09-15,4.05,4.17,3.951,3.96,2416410,0
2016-09-16,3.86,3.995,3.84,3.91,1738004,0
2016-09-19,4.01,4.08,3.86,3.87,2157848,0
2016-09-20,3.83,3.835,3.61,3.66,2840230,0
2016-09-21,3.76,3.88,3.73,3.87,2445353,0
2016-09-22,4.04,4.17,4.01,4.07,2427491,0
2016-09-23,4.04,4.1,3.77,3.85,2642947,0
2016-09-26,3.95,4.015,3.78,3.78,2272109,0
2016-09-27,3.66,3.75,3.6,3.69,2102443,0
2016-09-28,3.76,4.29,3.59,4.28,5428874,0
2016-09-29,4.36,4.5,4.225,4.3,4536058,0
2016-09-30,4.36,4.38,4.22,4.25,2085737,0
2016-10-03,4.28,4.35,4.14,4.27,2053199,0
2016-10-04,4.27,4.33,4.0633,4.1,1869668,0
2016-10-05,4.29,4.47,4.235,4.45,2712203,0
2016-10-06,4.53,4.609,4.365,4.38,3015902,0
2016-10-07,4.41,4.41,4.145,4.23,2298006,0
2016-10-10,4.32,4.535,4.32,4.46,1953799,0
2016-10-11,4.46,4.46,4.2547,4.32,2013268,0
2016-10-12,4.25,4.25,4.13,4.21,1636255,0
2016-10-13,4.18,4.315,4.08,4.27,1917666,0
2016-10-14,4.27,4.34,4.201,4.28,1496563,0
2016-10-17,4.27,4.29,4.1,4.11,1677343,0
2016-10-18,4.22,4.23,4.095,4.15,1886270,0
2016-10-19,4.24,4.5599,4.22,4.46,2887719,0
2016-10-20,4.3,4.46,4.28,4.39,2126402,0
2016-10-21,4.33,4.3999,4.305,4.33,1553547,0
2016-10-24,4.32,4.32,4.12,4.21,2108289,0
2016-10-25,4.2,4.2581,4.09,4.1,2917467,0
2016-10-26,4.02,4.165,3.93,4,3195854,0
2016-10-27,4.06,4.09,3.99,4,2121767,0
2016-10-28,3.97,4.05,3.88,3.98,2471442,0
2016-10-31,3.9,3.93,3.81,3.85,2113742,0
2016-11-01,3.95,4.02,3.8,4,3835079,0
2016-11-02,4,4,3.74,3.77,4686311,0
2016-11-03,3.79,3.83,3.7,3.72,2993979,0
2016-11-04,3.69,3.8,3.6,3.7,3046125,0
2016-11-07,3.8,3.88,3.73,3.86,2247352,0
2016-11-08,3.8,3.94,3.79,3.89,2177995,0
2016-11-09,3.72,4.06,3.72,3.97,3567721,0
2016-11-10,3.91,4.03,3.89,3.9,2752320,0
2016-11-11,3.85,3.86,3.7,3.75,2488562,0
2016-11-14,3.69,3.86,3.69,3.83,2195570,0
2016-11-15,3.92,4.155,3.92,4.03,3287626,0
2016-11-16,4.01,4.0762,3.91,3.92,2621744,0
2016-11-17,4.03,4.1,3.84,3.84,3218866,0
2016-11-18,3.86,3.99,3.86,3.89,2265671,0
2016-11-21,4.08,4.18,4.06,4.12,3103146,0
2016-11-22,4.15,4.21,4.04,4.1,3407646,0
2016-11-23,3.91,3.99,3.865,3.95,4767901,0
2016-11-25,3.92,3.95,3.8444,3.86,1206200,0
2016-11-28,3.94,3.94,3.765,3.78,3205232,0
2016-11-29,3.66,3.71,3.6,3.67,3589322,0
2016-11-30,4.06,4.33,3.93,4.29,9492441,0
2016-12-01,4.55,4.789,4.345,4.48,8468532,0
2016-12-02,4.46,4.58,4.4345,4.57,3626425,0
2016-12-05,4.68,4.8,4.625,4.65,3937974,0
2016-12-06,4.55,4.69,4.49,4.66,3829110,0
2016-12-07,4.64,4.78,4.61,4.69,4428094,0
2016-12-08,4.73,4.8,4.665,4.78,3478129,0
2016-12-09,4.87,4.89,4.8,4.86,3144964,0
2016-12-12,5.48,5.605,5.24,5.35,5378672,0
2016-12-13,5.47,5.51,5.33,5.44,3633895,0
2016-12-14,5.33,5.38,4.94,4.95,4791708,0
2016-12-15,4.84,5.06,4.71,5.05,3418130,0
2016-12-16,5.11,5.18,5.04,5.07,3088759,0
2016-12-19,5.08,5.12,5.02,5.02,1586110,0
2016-12-20,5.1,5.115,4.97,5,2355969,0
2016-12-21,5.04,5.1,4.87,4.91,2664866,0
2016-12-22,4.91,5.04,4.8799,4.91,2923206,0
2016-12-23,4.86,4.9,4.79,4.82,2254967,0
2016-12-27,4.89,4.97,4.87,4.96,1453772,0
2016-12-28,4.95,5.05,4.91,4.99,2300802,0
2016-12-29,4.98,4.98,4.89,4.92,1657889,0
2016-12-30,4.91,4.98,4.86,4.88,1722476,0
2017-01-03,5.03,5.195,4.91,5.04,3055415,0
2017-01-04,5.08,5.115,4.985,5.04,1807252,0
2017-01-05,5.09,5.13,4.97,4.98,2413764,0
2017-01-06,4.99,5.01,4.865,4.94,1970253,0
2017-01-09,4.77,4.83,4.655,4.69,2813005,0
2017-01-10,4.7,4.76,4.5944,4.62,2343325,0
2017-01-11,4.65,4.689,4.53,4.64,2081557,0
2017-01-12,4.76,4.77,4.46,4.5,2649676,0
2017-01-13,4.5,4.505,4.42,4.45,1254593,0
2017-01-17,4.5,4.53,4.385,4.41,1634160,0
2017-01-18,4.31,4.32,4.08,4.13,2987317,0
2017-01-19,4.13,4.2,4.023,4.05,1946260,0
2017-01-20,4.16,4.18,4.02,4.06,2278462,0
2017-01-23,4.01,4.1,3.94,4.09,1910191,0
2017-01-24,4.14,4.45,4.13,4.39,3506119,0
2017-01-25,4.37,4.53,4.33,4.43,2104490,0
2017-01-26,4.5,4.56,4.26,4.29,2851823,0
2017-01-27,4.25,4.26,4.11,4.15,1764213,0
2017-01-30,4.12,4.12,3.92,3.95,2937896,0
2017-01-31,4,4.05,3.93,4,1909804,0
2017-02-01,4.04,4.04,3.87,4.01,2618399,0
2017-02-02,4.03,4.06,3.94,3.99,1840893,0
2017-02-03,4.01,4.07,3.95,4.01,1875399,0
2017-02-06,4.03,4.03,3.78,3.8,3121666,0
2017-02-07,3.75,3.75,3.53,3.6,4731498,0
2017-02-08,3.56,3.75,3.47,3.75,3838877,0
2017-02-09,3.86,3.92,3.74,3.76,2126309,0
2017-02-10,3.87,3.9588,3.87,3.89,2086537,0
2017-02-13,3.86,3.94,3.8,3.94,1805492,0
2017-02-14,4,4.06,3.92,4.06,1692572,0
2017-02-15,4.03,4.05,3.95,3.98,1910882,0
2017-02-16,4.05,4.07,3.9267,3.94,1320498,0
2017-02-17,3.91,3.93,3.8661,3.9,1226845,0
2017-02-21,3.97,4.1,3.955,4.03,2321845,0
2017-02-22,3.94,3.96,3.83,3.83,1921039,0
2017-02-23,3.97,3.99,3.85,3.88,1953876,0
2017-02-24,3.88,3.88,3.72,3.75,1744767,0
2017-02-27,3.78,3.795,3.67,3.68,1934142,0
2017-02-28,3.64,3.66,3.581,3.63,1890752,0
2017-03-01,3.65,3.73,3.65,3.65,2135624,0
2017-03-02,3.63,3.63,3.4801,3.53,2068717,0
2017-03-03,3.55,3.635,3.51,3.59,1403705,0
2017-03-06,3.56,3.765,3.541,3.76,1889434,0
2017-03-07,3.87,3.88,3.585,3.75,2527626,0
2017-03-08,3.68,3.72,3.4,3.41,3042108,0
2017-03-09,3.4,3.5,3.27,3.44,4225073,0
2017-03-10,3.46,3.55,3.42,3.52,1528253,0
2017-03-13,3.5,3.605,3.5,3.52,1245471,0
2017-03-14,3.43,3.45,3.26,3.3,2795956,0
2017-03-15,3.36,3.55,3.35,3.54,2289778,0
2017-03-16,3.55,3.57,3.475,3.5,1047141,0
2017-03-17,3.53,3.56,3.38,3.44,2192964,0
2017-03-20,3.39,3.46,3.37,3.41,1648529,0
2017-03-21,3.46,3.48,3.23,3.27,1889436,0
2017-03-22,3.2,3.29,3.155,3.27,2269267,0
2017-03-23,3.27,3.31,3.19,3.26,2217878,0
2017-03-24,3.26,3.31,3.11,3.14,2858911,0
2017-03-27,3.09,3.225,3.01,3.21,2791660,0
2017-03-28,3.23,3.36,3.21,3.34,2100406,0
2017-03-29,3.32,3.535,3.32,3.49,2324339,0
2017-03-30,3.53,3.567,3.43,3.44,1976549,0
2017-03-31,3.41,3.49,3.37,3.42,2510761,0
2017-04-03,3.41,3.42,3.26,3.33,1360230,0
2017-04-04,3.35,3.44,3.29,3.43,1367946,0
2017-04-05,3.47,3.565,3.38,3.39,2316166,0
2017-04-06,3.43,3.48,3.39,3.46,1961810,0
2017-04-07,3.47,3.5,3.4,3.41,1050135,0
2017-04-10,3.45,3.59,3.45,3.56,1535021,0
2017-04-11,3.57,3.57,3.45,3.53,1916672,0
2017-04-12,3.55,3.63,3.44,3.47,2307577,0
2017-04-13,3.49,3.51,3.325,3.36,1795347,0
2017-04-17,3.37,3.4277,3.32,3.38,1119033,0
2017-04-18,3.32,3.4,3.28,3.29,1141054,0
2017-04-19,3.3,3.3,3.08,3.09,1784661,0
2017-04-20,3.12,3.1398,2.97,2.98,2450515,0
2017-04-21,2.97,3,2.9,2.99,1918734,0
2017-04-24,3.01,3.05,2.97,2.99,1172084,0
2017-04-25,2.98,3,2.93,2.97,1541363,0
2017-04-26,2.93,3.065,2.91,2.96,1751354,0
2017-04-27,2.91,2.96,2.8,2.96,2148710,0
2017-04-28,3,3.04,2.95,3.02,1860319,0
2017-05-01,3,3.02,2.92,2.93,934508,0
2017-05-02,2.94,2.97,2.88,2.94,1336183,0
2017-05-03,2.95,3.045,2.92,3.01,1539873,0
2017-05-04,2.95,2.95,2.8,2.8,1924787,0
2017-05-05,2.84,3.11,2.82,3.11,3025992,0
2017-05-08,3.11,3.27,3.04,3.27,1908076,0
2017-05-09,3.28,3.28,3.14,3.24,1782355,0
2017-05-10,3.3,3.43,3.26,3.36,2072232,0
2017-05-11,3.38,3.4,3.25,3.26,1539933,0
2017-05-12,3.27,3.32,3.2,3.22,805662,0
2017-05-15,3.37,3.45,3.32,3.33,1525997,0
2017-05-16,3.36,3.415,3.31,3.32,1389025,0
2017-05-17,3.3,3.36,3.225,3.23,1559721,0
2017-05-18,3.19,3.32,3.14,3.27,1310734,0
2017-05-19,3.33,3.4546,3.32,3.43,1578116,0
2017-05-22,3.48,3.5,3.36,3.41,790079,0
2017-05-23,3.49,3.49,3.4,3.44,1204596,0
2017-05-24,3.45,3.48,3.29,3.31,1245378,0
2017-05-25,3.28,3.38,3.05,3.07,2739742,0
2017-05-26,3.09,3.19,3.0818,3.13,1075433,0
2017-05-30,3.07,3.07,2.94,2.95,1802017,0
2017-05-31,2.88,2.93,2.83,2.91,1701063,0
2017-06-01,2.92,3.07,2.9,2.92,1878535,0
2017-06-02,2.9,2.9,2.76,2.8,2405605,0
2017-06-05,2.76,2.82,2.72,2.81,1593883,0
2017-06-06,2.8,2.91,2.76,2.9,1311526,0
2017-06-07,2.87,2.92,2.63,2.63,3394509,0
2017-06-08,2.62,2.72,2.59,2.61,1891663,0
2017-06-09,2.61,2.77,2.61,2.75,2058115,0
2017-06-12,2.83,2.88,2.77,2.79,1675521,0
2017-06-13,2.81,2.9194,2.7825,2.88,1676313,0
2017-06-14,2.85,2.85,2.62,2.63,2552774,0
2017-06-15,2.61,2.655,2.38,2.4,2661812,0
2017-06-16,2.43,2.54,2.42,2.53,1994114,0
2017-06-19,2.53,2.535,2.48,2.5,1551050,0
2017-06-20,2.39,2.43,2.3,2.42,2055174,0
2017-06-21,2.39,2.44,2.18,2.21,3565361,0
2017-06-22,2.26,2.31,2.19,2.19,1371587,0
2017-06-23,2.2,2.26,2.15,2.22,1326828,0
2017-06-26,2.23,2.29,2.19,2.27,1267085,0
2017-06-27,2.34,2.44,2.31,2.4,1641760,0
2017-06-28,2.4,2.51,2.36,2.49,1554114,0
2017-06-29,2.49,2.5499,2.4,2.41,1819644,0
2017-06-30,2.45,2.49,2.37,2.43,1209636,0
2017-07-03,2.43,2.527,2.43,2.49,491748,0
2017-07-05,2.36,2.36,2.22,2.24,1477193,0
2017-07-06,2.26,2.37,2.22,2.28,1656393,0
2017-07-07,2.24,2.29,2.13,2.28,1867173,0
2017-07-10,2.25,2.31,2.22,2.28,874909,0
2017-07-11,2.27,2.31,2.23,2.25,985291,0
2017-07-12,2.32,2.395,2.295,2.33,1369085,0
2017-07-13,2.33,2.42,2.321,2.39,1480237,0
2017-07-14,2.44,2.48,2.415,2.46,858584,0
2017-07-17,2.45,2.5,2.42,2.42,601725,0
2017-07-18,2.48,2.49,2.39,2.45,794257,0
2017-07-19,2.43,2.58,2.43,2.57,1314816,0
2017-07-20,2.62,2.64,2.49,2.5,1035152,0
2017-07-21,2.47,2.5,2.43,2.45,598387,0
2017-07-24,2.48,2.525,2.41,2.44,771582,0
2017-07-25,2.5,2.65,2.5,2.63,1448342,0
2017-07-26,2.69,2.81,2.635,2.79,1772450,0
2017-07-27,2.8,2.82,2.7,2.82,1634399,0
2017-07-28,2.82,2.95,2.82,2.84,1409947,0
2017-07-31,2.83,2.83,2.64,2.79,1180737,0
2017-08-01,2.81,2.92,2.735,2.9,2366104,0
2017-08-02,2.91,2.92,2.79,2.85,1677303,0
2017-08-03,2.87,2.89,2.75,2.76,1324973,0
2017-08-04,2.73,2.88,2.725,2.86,1105023,0
2017-08-07,2.85,2.85,2.7,2.73,768041,0
2017-08-08,2.79,2.85,2.73,2.78,1988011,0
2017-08-09,2.79,2.805,2.69,2.69,2359161,0
2017-08-10,2.7,2.77,2.555,2.57,1845041,0
2017-08-11,2.56,2.66,2.54,2.6,1056352,0
2017-08-14,2.58,2.63,2.52,2.52,1446684,0
2017-08-15,2.51,2.54,2.45,2.51,948455,0
2017-08-16,2.51,2.58,2.455,2.49,1348506,0
2017-08-17,2.45,2.56,2.45,2.49,1541177,0
2017-08-18,2.51,2.59,2.485,2.55,1781407,0
2017-08-21,2.54,2.55,2.4,2.43,1346202,0
2017-08-22,2.46,2.49,2.425,2.46,1089914,0
2017-08-23,2.43,2.51,2.43,2.48,1125582,0
2017-08-24,2.45,2.48,2.43,2.45,645009,0
2017-08-25,2.48,2.49,2.445,2.45,855835,0
2017-08-28,2.45,2.45,2.309,2.35,1401814,0
2017-08-29,2.34,2.44,2.325,2.41,1309369,0
2017-08-30,2.39,2.45,2.37,2.41,1210510,0
2017-08-31,2.45,2.5575,2.45,2.54,1273825,0
2017-09-01,2.52,2.57,2.5,2.55,854997,0
2017-09-05,2.61,2.68,2.6,2.64,1679237,0
2017-09-06,2.66,2.75,2.66,2.74,1477286,0
2017-09-07,2.73,2.75,2.67,2.69,974604,0
2017-09-08,2.67,2.675,2.53,2.56,831950,0
2017-09-11,2.56,2.62,2.54,2.57,1017447,0
2017-09-12,2.61,2.66,2.56,2.62,1081200,0
2017-09-13,2.64,2.75,2.61,2.74,1602656,0
2017-09-14,2.75,2.875,2.745,2.81,1347806,0
2017-09-15,2.85,2.85,2.69,2.71,1296473,0
2017-09-18,2.68,2.74,2.655,2.69,876600,0
2017-09-19,2.72,2.75,2.66,2.71,921871,0
2017-09-20,2.72,2.89,2.72,2.85,1629030,0
2017-09-21,2.84,2.9799,2.79,2.92,1239830,0
2017-09-22,2.9,2.99,2.88,2.91,1085262,0
2017-09-25,2.95,3.1,2.95,3.06,2558015,0
2017-09-26,3.03,3.12,2.97,3.1,1625631,0
2017-09-27,3.11,3.145,2.99,3.06,1722123,0
2017-09-28,3.11,3.16,3.01,3.04,1590067,0
2017-09-29,3.04,3.06,3,3.01,976831,0
2017-10-02,2.9,2.98,2.87,2.96,1386116,0
2017-10-03,2.92,3.04,2.92,3,941381,0
2017-10-04,2.97,3.05,2.94,2.94,1210686,0
2017-10-05,2.98,3.06,2.96,2.97,924328,0
2017-10-06,2.87,2.91,2.79,2.82,1594940,0
2017-10-09,2.87,2.9,2.78,2.79,783226,0
2017-10-10,2.9,2.94,2.86,2.87,1183781,0
2017-10-11,2.91,2.92,2.805,2.86,841223,0
2017-10-12,2.85,2.866,2.76,2.81,938479,0
2017-10-13,2.83,2.88,2.78,2.8,1037837,0
2017-10-16,2.81,2.855,2.685,2.71,1412715,0
2017-10-17,2.71,2.75,2.65,2.71,1013497,0
2017-10-18,2.72,2.76,2.65,2.66,788917,0
2017-10-19,2.63,2.63,2.56,2.57,1113770,0
2017-10-20,2.55,2.5799,2.51,2.54,630069,0
2017-10-23,2.56,2.57,2.4101,2.42,1382091,0
2017-10-24,2.45,2.5,2.38,2.4,1309882,0
2017-10-25,2.4,2.42,2.31,2.37,1280294,0
2017-10-26,2.39,2.39,2.3,2.33,1240783,0
2017-10-27,2.32,2.535,2.32,2.51,1537492,0
2017-10-30,2.54,2.64,2.539,2.62,1646546,0
2017-10-31,2.59,2.78,2.57,2.76,1225294,0
2017-11-01,2.81,2.96,2.7713,2.89,2470534,0
2017-11-02,2.83,2.93,2.745,2.85,2575798,0
2017-11-03,2.85,3.06,2.85,3.05,1987184,0
2017-11-06,3.11,3.4,3.1,3.35,4464929,0
2017-11-07,3.35,3.39,3.24,3.33,2602253,0
2017-11-08,3.3,3.43,3.161,3.34,2954067,0
2017-11-09,3.34,3.44,3.31,3.31,2205128,0
2017-11-10,3.34,3.375,3.28,3.29,1394139,0
