Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,98.083,100.01,98.083,99.043,5600,0
2005-02-28,99.2,100.01,98.259,99.71,3675,0
2005-03-01,100.38,100.78,98.837,99.76,6836,0
2005-03-02,99.2,101.58,99.132,100.59,10149,0
2005-03-03,101.23,101.23,97.965,99.95,6085,0
2005-03-04,100.12,101.36,100.12,101.16,2529,0
2005-03-07,101.82,102.45,101.19,102.05,5962,0
2005-03-08,103.4,103.4,100.38,100.41,4518,0
2005-03-09,99.91,103.55,99.083,101.05,5451,0
2005-03-10,100.12,100.96,98.896,99.083,6264,0
2005-03-11,100.59,100.59,97.217,97.808,6234,0
2005-03-14,97.965,98.161,94.878,95.623,8311,0
2005-03-15,95.977,97.808,95.348,95.348,4005,0
2005-03-16,95.133,95.264,92.9,93.416,8730,0
2005-03-17,94.114,97.419,92.937,96.745,7014,0
2005-03-18,98.612,99.54,97.602,98.72,28003,0
2005-03-21,99.54,100.01,98.396,98.857,5330,0
2005-03-22,98.72,100.26,98.651,99.083,11473,0
2005-03-23,98.612,99.083,97.994,98.798,14484,0
2005-03-24,99.435,100.26,99.435,99.475,35985,0
2005-03-28,99.475,99.63,97.505,98.72,13549,0
2005-03-29,97.361,101.23,97.361,101.23,10239,0
2005-03-30,102.74,103.68,102.49,102.71,11714,0
2005-03-31,104.28,104.28,101.92,102.37,15027,0
2005-04-01,102.74,103.55,97.994,99.91,13823,0
2005-04-04,99.63,102.2,99.475,101.41,7859,0
2005-04-05,101.05,103.25,100.3,101.66,4847,0
2005-04-06,102.27,102.37,101.66,101.82,4819,0
2005-04-07,101.8,102.45,100.92,101.16,8191,0
2005-04-08,100.9,102.71,100.86,102.3,8280,0
2005-04-11,102.3,102.53,101.34,101.53,15538,0
2005-04-12,102.29,106.17,101.66,105.98,7407,0
2005-04-13,105.7,106.13,103.79,103.79,5962,0
2005-04-14,103.51,105.75,102.54,105.26,7437,0
2005-04-15,105.26,108,103.85,103.87,12222,0
2005-04-18,104.31,105.47,104.15,104.91,4999,0
2005-04-19,104.45,105.7,104.28,105.04,10149,0
2005-04-20,104.91,104.91,102.74,103.36,4247,0
2005-04-21,103.36,104.89,102.09,104.5,4788,0
2005-04-22,104.31,106.34,103.22,103.99,6052,0
2005-04-25,104.45,105.35,102.69,104.71,8160,0
2005-04-26,105.23,105.39,102.78,102.78,5510,0
2005-04-27,102.45,104.91,101.53,103.45,4304,0
2005-04-28,103.22,103.92,102.45,103.06,6863,0
2005-04-29,103.06,105.07,103.02,103.92,15056,0
2005-05-02,104.31,106.34,103.51,106.34,6412,0
2005-05-03,105.72,107.47,105.65,106.13,5479,0
2005-05-04,106.13,107.47,105.7,106.68,8280,0
2005-05-05,106.68,107.25,103.87,104.91,12436,0
2005-05-06,104.91,105.47,104.39,104.39,9667,0
2005-05-09,104.6,107.7,104.45,107.7,3913,0
2005-05-10,107.41,107.47,103.82,104.91,8101,0
2005-05-11,104.45,104.86,101.82,102.69,6685,0
2005-05-12,102.85,103.06,98.436,99.347,39144,0
2005-05-13,99.54,100.47,97.847,98.926,8579,0
2005-05-16,99.083,100.73,99.083,100.26,6565,0
2005-05-17,100.04,100.23,99.54,99.54,7108,0
2005-05-18,99.83,100.3,99.396,99.71,3644,0
2005-05-19,100.47,102.54,100.3,102.24,4398,0
2005-05-20,102.09,103.82,102.09,103.68,4187,0
2005-05-23,103.51,105.04,103.51,104.6,7168,0
2005-05-24,105.36,105.36,104.45,104.91,9877,0
2005-05-25,105.23,105.23,103.44,104.04,3101,0
2005-05-26,104.12,105.26,103.92,104.91,10839,0
2005-05-27,104.31,106.11,104.31,104.82,6113,0
2005-05-31,104.86,108.52,104.6,107.91,25716,0
2005-06-01,107.91,108,107.17,107.17,10813,0
2005-06-02,107.2,108.31,106.77,107.87,17978,0
2005-06-03,108.31,108.31,106.11,106.57,8131,0
2005-06-06,106.11,107.84,106.11,107.84,4155,0
2005-06-07,108.17,108.25,106.84,106.87,3222,0
2005-06-08,107.25,107.25,105.39,106.13,79584,0
2005-06-09,106.13,107.8,105.32,106.89,7286,0
2005-06-10,106.47,106.96,106.04,106.13,5870,0
2005-06-13,105.36,106.6,104.91,106.47,6324,0
2005-06-14,106.6,107.55,106.6,107.25,5268,0
2005-06-15,107.41,108.31,106.89,107.77,16501,0
2005-06-16,107.77,107.91,106.94,107.08,13006,0
2005-06-17,107.84,108.45,107.25,107.7,28217,0
2005-06-20,107.25,107.8,106.71,106.75,5510,0
2005-06-21,111.09,111.09,106.6,106.6,6836,0
2005-06-22,106.94,107.8,106.87,107.37,4005,0
2005-06-23,107.37,107.55,105.55,105.65,8041,0
2005-06-24,105.65,106.07,104.58,105.7,23396,0
2005-06-27,105.47,106,103.47,104.94,18819,0
2005-06-28,103.87,104.79,102.45,102.53,15027,0
2005-06-29,102.74,104.6,102.74,104.6,14122,0
2005-06-30,104.6,104.71,103.06,103.09,4485,0
2005-07-01,103.31,104.31,103.06,104.31,3133,0
2005-07-05,104.08,104.5,103.85,104.45,11051,0
2005-07-06,104.45,104.71,103.85,104.31,6924,0
2005-07-07,103.68,104.79,102.24,104.45,2711,0
2005-07-08,104.6,106.47,104.15,106.42,12616,0
2005-07-11,106.47,107.08,105.78,106.47,17646,0
2005-07-12,106,106.47,105.72,106.47,8643,0
2005-07-13,105.83,106.47,105.23,106.21,3343,0
2005-07-14,106.3,106.44,104.45,105.47,3944,0
2005-07-15,104.91,105.36,104.35,104.89,3192,0
2005-07-18,104.15,104.89,103.65,104.82,4304,0
2005-07-19,104.91,105.55,104.35,105.23,9395,0
2005-07-20,104.91,105.7,104.39,105.7,6324,0
2005-07-21,105.07,105.29,103.51,104.45,5932,0
2005-07-22,104.31,106.47,104.15,106.47,8579,0
2005-07-25,106.11,106.47,105.5,105.65,3975,0
2005-07-26,105.43,106.13,104.79,104.79,5870,0
2005-07-27,104.91,104.91,102.68,103.47,5781,0
2005-07-28,103.22,103.85,103.17,103.85,3703,0
2005-07-29,104.08,104.31,102.93,103.22,3432,0
2005-08-01,103.29,103.6,103.11,103.47,8008,0
2005-08-02,103.65,103.65,102.63,103.29,3133,0
2005-08-03,103.4,103.4,101.53,101.84,3764,0
2005-08-04,101.8,101.8,99.86,99.91,2257,0
2005-08-05,99.54,99.54,95.482,97.217,11502,0
2005-08-08,97.101,97.759,96.909,97.691,7711,0
2005-08-09,97.808,98.396,97.563,98.161,11624,0
2005-08-10,97.887,101.82,97.887,100.83,12616,0
2005-08-11,100.3,101.82,100.15,101.53,14181,0
2005-08-12,101.45,101.45,100.01,100.98,10358,0
2005-08-15,101.23,102.12,100.78,101.58,8615,0
2005-08-16,101.48,101.48,100.3,100.59,5962,0
2005-08-17,100.01,100.07,98.72,98.759,4425,0
2005-08-18,98.436,98.436,95.143,95.529,7168,0
2005-08-19,95.529,95.529,94.228,94.379,6652,0
2005-08-22,94.379,95.452,93.656,95.198,4304,0
2005-08-23,95.086,95.785,94.878,95.086,2529,0
2005-08-24,94.114,95.576,94.114,94.312,7437,0
2005-08-25,94.841,96.294,94.624,95.198,3159,0
2005-08-26,95.057,96.255,94.878,96.015,15658,0
2005-08-29,95.623,97.217,95.529,97.217,6234,0
2005-08-30,97.217,99.083,97.169,98.72,10029,0
2005-08-31,98.759,101.61,98.759,101.55,7888,0
2005-09-01,101.26,103.99,101.26,102.89,10421,0
2005-09-02,103.51,103.87,100.86,100.9,5029,0
2005-09-06,101.23,104.58,101.23,104.5,7528,0
2005-09-07,104.5,105.23,104.15,104.5,9724,0
2005-09-08,104.31,104.58,103.45,103.57,10661,0
2005-09-09,103.57,104.15,103.57,104.15,3159,0
2005-09-12,104.15,104.79,103.99,104.35,10267,0
2005-09-13,104.15,104.47,103.4,103.85,3465,0
2005-09-14,103.85,104.15,102.24,102.63,7346,0
2005-09-15,102.74,103.68,102.68,103.22,7495,0
2005-09-16,103.85,104.28,102.29,103.57,20295,0
2005-09-19,103.68,103.68,101.58,102.16,4729,0
2005-09-20,102.29,103.31,100.96,101.78,10389,0
2005-09-21,101.78,101.78,98.926,99.435,7799,0
2005-09-22,99.435,100.12,98.436,98.543,32067,0
2005-09-23,98.543,98.543,97.965,98.259,31677,0
2005-09-26,98.573,100.23,98.396,100.19,6353,0
2005-09-27,100.19,100.59,98.573,100.19,10839,0
2005-09-28,98.543,98.573,97.217,98.034,16712,0
2005-09-29,98.034,100.9,97.169,100.44,16651,0
2005-09-30,100.38,101.1,99.23,99.23,7136,0
2005-10-03,99.23,99.54,98.573,99.298,19302,0
2005-10-04,99.004,99.083,97.798,98.72,12677,0
2005-10-05,98.72,98.955,94.03,94.058,10871,0
2005-10-06,93.748,94.03,91.629,93.795,8790,0
2005-10-07,93.482,93.813,91.694,92.937,13250,0
2005-10-10,92.937,93.084,91.784,91.81,9908,0
2005-10-11,92.245,92.724,87.775,89.108,20746,0
2005-10-12,89.532,89.859,88.675,89.629,18185,0
2005-10-13,89.629,91.739,89.135,91.259,12222,0
2005-10-14,91.322,92.245,90.291,92.124,20205,0
2005-10-17,91.977,92.54,91.494,92.023,12315,0
2005-10-18,92.023,92.402,91.739,92.005,21410,0
2005-10-19,91.856,95.529,90.862,95.348,16891,0
2005-10-20,95.133,95.348,93.518,93.946,4577,0
2005-10-21,93.889,97.505,93.748,96.745,10448,0
2005-10-24,96.813,99.66,96.813,99.66,4729,0
2005-10-25,99.66,99.66,97.361,99.269,12616,0
2005-10-26,98.72,99.083,97.505,98.926,7407,0
2005-10-27,98.651,98.651,94.058,94.058,6652,0
2005-10-28,93.852,95.264,93.852,95.143,7561,0
2005-10-31,95.396,95.623,94.312,94.483,8461,0
2005-11-01,94.755,94.755,93.01,93.232,5148,0
2005-11-02,93.344,94.878,92.9,94.878,15118,0
2005-11-03,94.878,95.899,94.483,95.198,13580,0
2005-11-04,95.01,95.198,94.35,94.878,13910,0
2005-11-07,94.878,94.878,92.245,93.01,11863,0
2005-11-08,92.9,93.122,91.81,92.327,10389,0
2005-11-09,92.521,92.521,91.132,91.539,12349,0
2005-11-10,91.739,91.81,89.806,90.39,9574,0
2005-11-11,90.218,91.658,89.957,91.422,3255,0
2005-11-14,92.373,92.54,89.957,90.616,7286,0
2005-11-15,90.635,91.629,89.593,89.593,14726,0
2005-11-16,89.629,89.993,87.951,89.435,10963,0
2005-11-17,89.787,91.322,89.787,90.753,12979,0
2005-11-18,91.539,92.576,91.367,92.245,8250,0
2005-11-21,92.521,92.576,91.459,92.576,4277,0
2005-11-22,92.576,92.576,92.023,92.576,5750,0
2005-11-23,92.124,92.494,91.539,92.245,6202,0
2005-11-25,92.216,92.245,92.005,92.153,1175,0
2005-11-28,92.216,92.245,91.658,92.245,18038,0
2005-11-29,92.245,92.576,92.17,92.494,19363,0
2005-11-30,92.051,94.577,91.977,94.577,16110,0
2005-12-01,94.784,97.535,94.577,97.361,20173,0
2005-12-02,96.929,98.23,96.015,98.161,8672,0
2005-12-05,97.847,97.847,96.141,96.313,6565,0
2005-12-06,96.611,97.073,95.669,95.939,4187,0
2005-12-07,95.939,96.189,92.652,92.688,6384,0
2005-12-08,92.799,94.878,92.76,94.255,5088,0
2005-12-09,94.255,94.577,93.852,94.285,3011,0
2005-12-12,94.577,95.823,94.445,95.623,2679,0
2005-12-13,95.623,95.623,94.577,94.878,7528,0
2005-12-14,94.878,95.198,94.067,94.784,3042,0
2005-12-15,95.198,95.198,92.402,93.344,6384,0
2005-12-16,96.101,98.72,96.063,97.887,26167,0
2005-12-19,97.926,98.161,95.623,95.707,4788,0
2005-12-20,95.977,97.926,95.919,97.255,3372,0
2005-12-21,97.505,98.259,97.217,97.602,3944,0
2005-12-22,97.808,98.259,95.17,96.294,6324,0
2005-12-23,96.745,96.881,95.669,95.977,3133,0
2005-12-27,96.447,96.583,95.143,95.529,11292,0
2005-12-28,93.314,93.37,92.724,92.983,6412,0
2005-12-29,92.983,93.344,92.402,92.521,5390,0
2005-12-30,92.494,92.494,90.924,90.924,4876,0
2006-01-03,91.16,92.402,90.535,92.373,8822,0
2006-01-04,92.373,92.54,91.658,91.94,7528,0
2006-01-05,92.291,92.928,91.757,92.799,10748,0
2006-01-06,93.158,93.416,92.402,92.9,5962,0
2006-01-09,93.314,96.467,93.314,96.447,4971,0
2006-01-10,96.909,97.563,96.842,96.957,5662,0
2006-01-11,96.957,98.612,95.669,98.161,5995,0
2006-01-12,98.573,98.573,96.929,97.073,3101,0
2006-01-13,97.361,99.347,97.217,98.896,5662,0
2006-01-17,98.543,98.7,97.255,97.342,8521,0
2006-01-18,97.342,98.034,96.535,96.745,3492,0
2006-01-19,97.535,99.396,97.535,99.396,6476,0
2006-01-20,100.01,100.3,96.015,96.611,4456,0
2006-01-23,96.611,97.361,95.977,96.679,8401,0
2006-01-24,96.679,96.881,96.141,96.611,18219,0
2006-01-25,96.842,97.217,95.919,96.611,19363,0
2006-01-26,96.707,96.881,96.313,96.535,8160,0
2006-01-27,96.535,96.707,96.101,96.707,11051,0
2006-01-30,96.842,96.842,95.529,95.547,7075,0
2006-01-31,95.17,96.447,94.784,96.294,8311,0
2006-02-01,95.899,96.381,94.915,96.294,10088,0
2006-02-02,95.823,95.823,94.878,95.785,7471,0
2006-02-03,95.264,96.447,94.841,96.294,15027,0
2006-02-06,96.294,96.294,95.057,96.101,7561,0
2006-02-07,95.823,96.294,95.529,96.294,11624,0
2006-02-08,96.294,96.909,96.141,96.909,28666,0
2006-02-09,96.909,96.929,96.101,96.447,11742,0
2006-02-10,96.063,98.21,95.547,98.034,4847,0
2006-02-13,97.808,98.112,97.505,97.651,4398,0
2006-02-14,97.965,100.92,97.419,100.8,8461,0
2006-02-15,100.8,103.25,100.46,102.96,10328,0
2006-02-16,103.44,103.44,102.54,103.44,6384,0
2006-02-17,102.8,104.6,102.12,104.45,6113,0
2006-02-21,104.82,104.96,103.75,104.64,3222,0
2006-02-22,104.35,106.64,104.28,106.6,12016,0
2006-02-23,106.6,107.29,105.29,106.27,6384,0
2006-02-24,106.21,106.5,105.7,106.07,18968,0
2006-02-27,106.07,106.34,104.68,105.55,8222,0
2006-02-28,105.55,105.72,104.82,104.96,9211,0
2006-03-01,105.39,105.62,104.82,105.29,7075,0
2006-03-02,105.29,105.29,103.92,104.68,9302,0
2006-03-03,104.5,105.07,102.96,102.96,7168,0
2006-03-06,102.8,102.8,100.01,100.3,11923,0
2006-03-07,100.3,100.62,98.798,99.396,5541,0
2006-03-08,99.69,99.95,97.651,99.151,3551,0
2006-03-09,99.51,100.07,99.083,99.396,8705,0
2006-03-10,101.74,103.11,101.61,102.98,16170,0
2006-03-13,105.32,105.35,101.89,101.92,22100,0
2006-03-14,101.92,102.68,101.74,102.49,16683,0
2006-03-15,103.11,103.31,101.89,102.33,13975,0
2006-03-16,102.33,102.33,101.89,102.02,29148,0
2006-03-17,101.89,103.31,101.78,101.82,54260,0
2006-03-20,101.89,103.47,100.92,103.47,18219,0
2006-03-21,103.47,104.01,99.8,99.83,6234,0
2006-03-22,99.396,99.396,98.034,98.289,9337,0
2006-03-23,98.612,99.083,96.842,98.465,14394,0
2006-03-24,98.759,99.54,97.457,98.465,15027,0
2006-03-27,99.083,99.083,97.535,97.691,9574,0
2006-03-28,97.808,97.808,96.294,96.813,9187,0
2006-03-29,92.005,96.399,92.005,95.939,9211,0
2006-03-30,96.141,96.141,94.03,95.348,12349,0
2006-03-31,94.708,96.649,94.577,96.649,14602,0
2006-04-03,96.611,96.611,95.547,95.603,8765,0
2006-04-04,95.623,95.623,93.37,93.593,18488,0
2006-04-05,93.656,94.69,92.9,93.889,37519,0
2006-04-06,93.993,94.69,93.656,94.03,9364,0
2006-04-07,94.577,94.577,91.94,92.438,27703,0
2006-04-10,92.291,92.54,91.539,92.216,24630,0
2006-04-11,92.724,94.577,92.402,92.494,24780,0
2006-04-12,92.872,94.228,92.872,93.454,13882,0
2006-04-13,93.795,93.795,93.186,93.232,8705,0
2006-04-17,93.712,94.379,93.186,94.379,17765,0
2006-04-18,95.529,97.602,95.529,96.957,22344,0
2006-04-19,97.361,98.23,96.929,98.23,23396,0
2006-04-20,99.151,99.347,97.535,98.23,26559,0
2006-04-21,98.289,98.289,95.899,97.759,17828,0
2006-04-24,98.161,98.161,96.294,97.808,16051,0
2006-04-25,97.808,97.994,95.707,97.691,10748,0
2006-04-26,97.759,97.808,96.611,96.611,10541,0
2006-04-27,96.294,98.612,95.977,96.063,13309,0
2006-04-28,96.294,96.957,95.746,96.611,14816,0
2006-05-01,97.073,97.342,95.198,95.623,10871,0
2006-05-02,96.141,96.679,95.264,96.447,10631,0
2006-05-03,96.189,98.161,95.977,97.808,13189,0
2006-05-04,97.847,99.004,97.169,98.083,6805,0
2006-05-05,97.535,100.44,97.535,98.837,23907,0
2006-05-08,99.396,100.96,99.347,100.47,30413,0
2006-05-09,100.92,101.1,100.51,100.59,18641,0
2006-05-10,100.8,101.36,100.7,101.3,17887,0
2006-05-11,100.92,101.19,99.083,99.396,11443,0
2006-05-12,99.435,100.01,98.651,99.475,14816,0
2006-05-15,99.51,100.41,99.396,100.04,14664,0
2006-05-16,100.04,100.46,99.69,99.98,13763,0
2006-05-17,99.86,100.46,99.23,100.15,14754,0
2006-05-18,100.15,101.23,100.01,100.34,5181,0
2006-05-19,100.38,101.82,99.54,100.3,10479,0
2006-05-22,100.92,101.23,99.396,99.63,52994,0
2006-05-23,100.44,100.96,99.58,99.71,10963,0
2006-05-24,99.86,100.34,98.926,99.8,13429,0
2006-05-25,100.15,101.95,100.15,101.36,19994,0
2006-05-26,101.89,103.25,101.45,101.74,22523,0
2006-05-30,101.74,103.44,101.39,102.53,24299,0
2006-05-31,103.31,105.91,103.31,105.78,36162,0
2006-06-01,105.78,106.39,105.47,105.87,17646,0
2006-06-02,105.91,106,103.87,104.24,30563,0
2006-06-05,103.99,104.31,102.33,102.33,35349,0
2006-06-06,102.49,103.11,101.1,102.2,15238,0
2006-06-07,102.49,102.96,101.23,101.26,9877,0
2006-06-08,100.92,101.19,98.798,100.55,14302,0
2006-06-09,100.15,101.26,99.396,100.34,9424,0
2006-06-12,100.7,100.7,97.419,97.419,12830,0
2006-06-13,97.419,98.23,95.977,96.611,20776,0
2006-06-14,96.649,99.71,96.649,99.347,15085,0
2006-06-15,102.2,103.31,101.26,102.74,20836,0
2006-06-16,102.74,103.36,101.3,101.97,55194,0
2006-06-19,102.24,102.68,100.7,101.19,15658,0
2006-06-20,101.74,102.78,101.16,101.39,8883,0
2006-06-21,100.98,103.44,100.98,102.05,13940,0
2006-06-22,102.05,102.96,101.39,102.49,19902,0
2006-06-23,102.2,103.29,101.01,102.02,14575,0
2006-06-26,102.8,104.79,101.92,104.79,15658,0
2006-06-27,105.29,105.75,104.04,104.31,23336,0
2006-06-28,101.39,102.54,100.92,102.2,17828,0
2006-06-29,102.96,105.65,102.93,105.62,24480,0
2006-06-30,104.96,110.64,103.75,110.64,66094,0
2006-07-03,110.64,110.93,109.19,110.93,14362,0
2006-07-05,110.25,113.02,109.62,111.82,22884,0
2006-07-06,111.17,113.45,109.79,111.82,19662,0
2006-07-07,111.48,112.07,110.56,111.82,9097,0
2006-07-10,111.48,113.24,110.71,111.96,17374,0
2006-07-11,111.82,111.99,110.54,111.45,15238,0
2006-07-12,111.09,112.02,110.54,110.56,14181,0
2006-07-13,110.25,110.34,107.77,108.05,13218,0
2006-07-14,108.57,109.23,106.68,107.17,8854,0
2006-07-17,106.94,108.49,106.07,107.33,9934,0
2006-07-18,107.47,108.68,106.53,107.87,12888,0
2006-07-19,107.57,109,107.57,108.68,22283,0
2006-07-20,108.86,108.86,107.17,107.51,12557,0
2006-07-21,107.51,107.66,106.39,107.47,6412,0
2006-07-24,107.87,108.09,107.17,107.7,13460,0
2006-07-25,108.86,108.86,107.57,108.01,24330,0
2006-07-26,107.63,108.09,106.71,107.57,6746,0
2006-07-27,108.09,108.71,105.7,106,7407,0
2006-07-28,106.39,107.57,106.39,107.17,8401,0
2006-07-31,106.39,107.47,104.68,106.77,14272,0
2006-08-01,106.39,106.89,104.21,106.11,14362,0
2006-08-02,106.21,106.89,105.7,106.27,17765,0
2006-08-03,106.07,107.66,105.87,107.29,12645,0
2006-08-04,107.77,108.45,105.72,106.64,14213,0
2006-08-07,107.17,107.55,106.39,107.14,11443,0
2006-08-08,108.05,108.05,105.19,105.26,19994,0
2006-08-09,108.25,109.85,108.09,109.14,30836,0
2006-08-10,109.62,117.91,109.62,116.32,69167,0
2006-08-11,116.41,117.31,115.69,116.17,24570,0
2006-08-14,116.32,119.16,114.76,114.76,50889,0
2006-08-15,115.56,117.6,115.09,115.58,29419,0
2006-08-16,116.17,117.2,115.23,115.66,28575,0
2006-08-17,116.46,116.46,115.33,115.41,60976,0
2006-08-18,115.56,116.78,115.48,115.69,46974,0
2006-08-21,115.69,117.23,115.56,116.53,19060,0
2006-08-22,116.93,118.79,116.46,117.23,25716,0
2006-08-23,117.63,118.03,115.73,116.63,21528,0
2006-08-24,116.67,117.73,116.06,117.16,22463,0
2006-08-25,116.95,117.41,115.84,116.74,28424,0
2006-08-28,116.41,117.71,116.09,117.23,38872,0
2006-08-29,117.23,118.03,117.23,117.55,19814,0
2006-08-30,118.2,121.15,118.2,120.49,37037,0
2006-08-31,121.26,122.51,121.11,121.91,39596,0
2006-09-01,122.04,122.32,121.39,121.45,22794,0
2006-09-05,121.32,123.91,121.32,122.79,15958,0
2006-09-06,122.82,123.21,121.54,122.2,19662,0
2006-09-07,122.2,122.96,121.62,121.85,24361,0
2006-09-08,122.19,122.96,121.65,122.76,15567,0
2006-09-11,122.43,123.19,121.29,122.93,17345,0
2006-09-12,122.96,125.73,122.2,125.66,39720,0
2006-09-13,125.66,126.14,124.93,126.07,25052,0
2006-09-14,126.1,127.33,125.34,126.68,19451,0
2006-09-15,128.22,129.17,127.33,129.17,34294,0
2006-09-18,128.87,135.09,128.87,131.38,47334,0
2006-09-19,133.4,134.48,131.22,133.47,42188,0
2006-09-20,133.47,133.54,129.41,130.07,51399,0
2006-09-21,129.51,130.62,128.52,130.34,29207,0
2006-09-22,130.32,130.32,128.59,129.74,13580,0
2006-09-25,129.81,132.15,129.81,132.04,21954,0
2006-09-26,132.47,134.09,129.7,131.5,26618,0
2006-09-27,129.81,130.41,129.51,129.91,14816,0
2006-09-28,130.45,130.87,128.61,129.09,18038,0
2006-09-29,128.85,128.87,126.39,126.51,29177,0
2006-10-02,125.8,125.8,121.11,123.31,41101,0
2006-10-03,123.05,127.66,122.96,125.66,29177,0
2006-10-04,125.73,129.31,125.73,128.59,22405,0
2006-10-05,128.43,129.67,126.61,129.67,10661,0
2006-10-06,129.67,129.67,126.57,126.97,13429,0
2006-10-09,126.39,126.61,123.77,125.41,15567,0
2006-10-10,125.5,125.61,123.8,124.93,21440,0
2006-10-11,125.17,129.7,125,129.23,24780,0
2006-10-12,129.51,131.11,129.51,131.11,11742,0
2006-10-13,130.45,134.51,130.45,133.4,10720,0
2006-10-16,134.16,134.87,131.58,133.3,17915,0
2006-10-17,132.94,135.64,132.12,135.26,12496,0
2006-10-18,136.02,139.22,136.02,138.45,19902,0
2006-10-19,137.86,142.01,137.86,139.91,24664,0
2006-10-20,140.71,141.62,139.25,139.99,11835,0
2006-10-23,139.46,140.55,137.23,139.28,9908,0
2006-10-24,139.43,141.28,139.43,141,20446,0
2006-10-25,141,142.4,140.38,142.4,11894,0
2006-10-26,142.86,146.09,142.82,145.66,20051,0
2006-10-27,145.66,147.3,144.42,144.53,16741,0
2006-10-30,144.2,145.66,142.94,143.62,16082,0
2006-10-31,143.5,143.5,137.42,138.27,68984,0
2006-11-01,140.84,141.31,138.99,139.09,48930,0
2006-11-02,138.7,140.18,137.59,137.76,33604,0
2006-11-03,138.24,139.28,134.48,134.87,38062,0
2006-11-06,134.48,136.63,134.48,135.6,38964,0
2006-11-07,134.63,138.81,134.51,137.53,30503,0
2006-11-08,137.59,138.99,136.19,137.46,25955,0
2006-11-09,136.99,138.4,135.91,136.57,19875,0
2006-11-10,136.84,137.35,136.06,136.64,10839,0
2006-11-13,136.96,136.96,135.44,136.21,19363,0
2006-11-14,136.48,142.86,136.16,136.64,28484,0
2006-11-15,136.64,136.73,136.3,136.42,45831,0
2006-11-16,136.02,137.59,135.7,137.23,16110,0
2006-11-17,137.19,137.35,135.91,136.92,11232,0
2006-11-20,137.09,138.52,136.96,137.13,40561,0
2006-11-21,137.29,139.35,136.84,139.31,235288,0
2006-11-22,140.67,142.36,140.53,141,26167,0
2006-11-24,140.71,141.31,139.75,141.11,8672,0
2006-11-27,140.71,141.15,138.67,139.99,35861,0
2006-11-28,140.02,140.81,139.28,139.75,29991,0
2006-11-29,140.38,141.77,138.52,138.52,111624,0
2006-11-30,138.52,140.05,138.24,138.45,82083,0
2006-12-01,138.99,139.67,136.99,139.46,37156,0
2006-12-04,139.75,143.6,139.55,142.86,29480,0
2006-12-05,143.04,145.49,142.69,143.24,74374,0
2006-12-06,143.24,144.42,142.86,143.24,50437,0
2006-12-07,143.33,143.83,140.38,141.18,29991,0
2006-12-08,140.71,141.92,139.91,140.67,24000,0
2006-12-11,139.87,141.15,139.43,140.53,25322,0
2006-12-12,140.71,144.63,140.71,144.42,26859,0
2006-12-13,145.35,146,142.67,143.04,20956,0
2006-12-14,143.33,145.79,143.33,144.42,17436,0
2006-12-15,145.2,149.42,145.2,149.09,45920,0
2006-12-18,149.38,152.5,149.09,149.26,34447,0
2006-12-19,149.09,151.59,148.45,149.46,28996,0
2006-12-20,149.46,155.32,149.46,153.73,25536,0
2006-12-21,154.17,155.29,152.62,153.3,23729,0
2006-12-22,153.6,154.93,152.27,152.99,24451,0
2006-12-26,153.27,158.89,153.27,156.71,24149,0
2006-12-27,157.17,158.73,155.89,157.53,23697,0
2006-12-28,154.69,159.42,154.69,159.29,23941,0
2006-12-29,159.68,159.68,156.27,157.13,18517,0
2007-01-03,157.3,158.08,154.22,155.6,23849,0
2007-01-04,155.6,158.01,154.22,157.53,23729,0
2007-01-05,157.07,157.3,150.37,150.55,44685,0
2007-01-08,150.58,152.44,148.75,151.72,27343,0
2007-01-09,153.7,156.51,152.48,155.13,29056,0
2007-01-10,154.95,156.05,153.56,155.29,24962,0
2007-01-11,155.75,159.68,155.75,159.56,20446,0
2007-01-12,160.47,160.58,156.8,157.65,43875,0
2007-01-16,158.28,160.51,157.65,159,25564,0
2007-01-17,158.67,159.09,156.91,157.38,23096,0
2007-01-18,157.17,157.51,154.04,154.15,20477,0
2007-01-19,152.61,156.82,151.63,156.63,18248,0
2007-01-22,155.91,156.23,152.99,153.49,18792,0
2007-01-23,153.87,156.74,153.53,154.95,12436,0
2007-01-24,154.95,157.26,154.37,156.71,42128,0
2007-01-25,156.71,157.03,153.68,154.11,12072,0
2007-01-26,154.11,155.32,153.21,154.69,13309,0
2007-01-29,154.17,156.82,154.15,156.48,27943,0
2007-01-30,156.44,157.1,155.95,156.8,11624,0
2007-01-31,156.71,157.07,155.13,156.05,14932,0
2007-02-01,156.05,156.82,155.13,156.51,17945,0
2007-02-02,156.51,160.53,156.23,160.44,16562,0
2007-02-05,160.47,161.3,158.63,160.33,20086,0
2007-02-06,161.4,173.43,161.4,168.13,107286,0
2007-02-07,169.6,176.11,168.33,173.9,46613,0
2007-02-08,171.88,171.88,168.33,169.19,44414,0
2007-02-09,169.6,170.55,166.01,166.65,33814,0
2007-02-12,165.19,165.19,158.89,160.24,74439,0
2007-02-13,159,164.89,158.33,163.61,39401,0
2007-02-14,164.27,164.27,160.61,160.61,22977,0
2007-02-15,158.89,162.51,157.07,161.27,17282,0
2007-02-16,161.27,163.73,158.89,162.96,16530,0
2007-02-20,161.4,166.31,160.47,165.78,18908,0
2007-02-21,165.78,165.78,162.71,165.72,20596,0
2007-02-22,166.12,167.87,165.72,166.38,21652,0
2007-02-23,166.65,167.01,160.61,160.63,31041,0
2007-02-26,160.47,160.47,152.3,154.07,96588,0
2007-02-27,151.34,151.34,142.69,143.95,108941,0
2007-02-28,142.69,144.74,138.79,144.63,108402,0
2007-03-01,144.74,146.69,142.09,144.88,90228,0
2007-03-02,144.76,146.29,143.41,145.29,53567,0
2007-03-05,143.95,143.95,136.89,137.49,67631,0
2007-03-06,138.52,144.16,138.52,142.19,36734,0
2007-03-07,144.58,149.78,143.95,147.05,72810,0
2007-03-08,148.81,152.55,148.22,149.81,67657,0
2007-03-09,151.2,151.2,146.33,146.92,61576,0
2007-03-12,146.92,146.92,143.95,145.07,28607,0
2007-03-13,144.6,144.74,138.81,139.31,60705,0
2007-03-14,138.91,143.04,137.02,140.92,48570,0
2007-03-15,141.58,145.29,141.28,145,29631,0
2007-03-16,145.6,146.88,140.95,141.71,89461,0
2007-03-19,143.02,143.5,141.91,142.83,21739,0
2007-03-20,142.19,144.81,142.16,144.81,30380,0
2007-03-21,144.74,148.45,143.17,148.09,33033,0
2007-03-22,148.83,151.16,148.09,150.58,44323,0
2007-03-23,151.38,151.81,150.21,151.2,29508,0
2007-03-26,150.87,151.93,148.49,150.31,29118,0
2007-03-27,150.25,150.83,147.08,148.73,34117,0
2007-03-28,146.6,148.12,143.17,143.46,47062,0
2007-03-29,144.23,144.58,141.87,143.06,26195,0
2007-03-30,143.48,144.34,141.58,143.37,30084,0
2007-04-02,143.3,144.42,141.97,143.48,19964,0
2007-04-03,144.42,145.07,143.6,144.39,12856,0
2007-04-04,144.96,144.96,144.1,144.7,16020,0
2007-04-05,144.39,144.74,143.3,144.27,16712,0
2007-04-09,143.62,145,142.56,143.6,52212,0
2007-04-10,142.98,145.1,142.78,143.06,33633,0
2007-04-11,143.17,143.56,137.39,139.25,52183,0
2007-04-12,138.91,139.46,135.83,139.25,70038,0
2007-04-13,138.74,139.22,137.55,139.22,23638,0
2007-04-16,138.91,141.71,138.87,141.47,16799,0
2007-04-17,140.95,143.95,140.05,143.76,30413,0
2007-04-18,144.1,145.24,141.8,141.87,35349,0
2007-04-19,140.81,144.1,140.28,143.41,26078,0
2007-04-20,144.74,146.99,144.42,146.15,27431,0
2007-04-23,146.15,147.7,145.52,147.59,14907,0
2007-04-24,147.59,148.32,145.79,147.52,22794,0
2007-04-25,148.06,150.01,146.8,148.14,25446,0
2007-04-26,147.38,148.75,146.4,148.37,13100,0
2007-04-27,148.69,149.89,148.69,149.12,16468,0
2007-04-30,149.12,150.35,148.78,149.05,39414,0
2007-05-01,148.52,149.12,147.19,148.26,43270,0
2007-05-02,147.89,148.26,145.39,146,31315,0
2007-05-03,143.21,145.33,142.94,144.53,39173,0
2007-05-04,144.58,144.74,143.37,144.74,23907,0
2007-05-07,144.74,145.35,143.95,143.97,21711,0
2007-05-08,143.48,144.07,142.56,142.98,20564,0
2007-05-09,142.48,144.63,141.84,143.97,17374,0
2007-05-10,143.33,143.37,140.95,140.95,15929,0
2007-05-11,141.58,143.24,141.55,142.6,6412,0
2007-05-14,142.6,142.83,140.98,141.25,16259,0
2007-05-15,141.25,141.25,135.5,136.16,51276,0
2007-05-16,136.99,136.99,132.22,133.27,43119,0
2007-05-17,133,133.59,129.94,132.07,36465,0
2007-05-18,132.07,133.67,131.86,133.67,25745,0
2007-05-21,133.75,136.53,133.67,134.97,17253,0
2007-05-22,135.01,138.4,135.01,138.3,17887,0
2007-05-23,138.87,139.84,134.45,134.85,30924,0
2007-05-24,134.65,135.07,132.18,132.94,22614,0
2007-05-25,133.59,137.94,133.59,135.6,24691,0
2007-05-29,135.93,139.17,135.93,137.23,34535,0
2007-05-30,136.89,138.33,136.1,136.16,42457,0
2007-05-31,137.35,140.45,137.35,139.94,62271,0
2007-06-01,140.31,142.16,140.31,140.98,40681,0
2007-06-04,140.84,141.5,139.99,140.49,25564,0
2007-06-05,140.31,141.07,137.7,138.4,14965,0
2007-06-06,137.62,137.94,136.21,137.06,31919,0
2007-06-07,136.69,137.35,134.73,135.3,21228,0
2007-06-08,135.3,138.91,135.24,138.48,18248,0
2007-06-11,137.19,137.23,131.42,132.25,57092,0
2007-06-12,132.22,132.22,128.69,129.17,32249,0
2007-06-13,129.37,131.32,129.31,129.35,20987,0
2007-06-14,129.63,130.41,125.73,127.81,69616,0
2007-06-15,129.6,129.63,126.77,128.38,47516,0
2007-06-18,128.69,130.17,128.69,129.56,17131,0
2007-06-19,129.51,130.14,129.41,129.41,21291,0
2007-06-20,129.51,129.63,125.87,125.87,30956,0
2007-06-21,125.89,126,122.19,123.36,52062,0
2007-06-22,122.71,123.33,121.07,121.41,73501,0
2007-06-25,121.69,122.28,113.31,114.22,69649,0
2007-06-26,115.28,115.8,111.09,111.85,130771,0
2007-06-27,110.66,110.66,107.2,109.71,80968,0
2007-06-28,109.66,110.6,108.57,109.56,68442,0
2007-06-29,106.96,109.16,102.29,107.44,154079,0
2007-07-02,107.2,112.93,107,109.85,65371,0
2007-07-03,109.59,112.59,108.57,110.18,49625,0
2007-07-05,109.94,111.21,105.65,107.87,53871,0
2007-07-06,107.87,109.16,107.84,108.27,46523,0
2007-07-09,108.78,110.43,108.78,110.14,43511,0
2007-07-10,110.14,110.14,108.71,109,121982,0
2007-07-11,109,110.09,109,109.19,101324,0
2007-07-12,109.49,111.06,109,110.67,60976,0
2007-07-13,112.02,120.59,112.02,117.6,113970,0
2007-07-16,118.17,118.72,112.83,113.42,43180,0
2007-07-17,113.42,114.36,111.69,113.74,42363,0
2007-07-18,112.64,112.95,109.83,112.21,70913,0
2007-07-19,113.38,115.8,113.38,114.55,36434,0
2007-07-20,114.29,114.55,111.69,112.02,52693,0
2007-07-23,112.02,112.93,104.24,105.39,137337,0
2007-07-24,105.36,105.39,98.681,99.71,183258,0
2007-07-25,100.23,103.06,99.298,100.7,94399,0
2007-07-26,99.102,101.34,97.073,100.9,117976,0
2007-07-27,101.01,103.72,100.51,100.7,90456,0
2007-07-30,100.7,101.16,96.255,9.819,136644,0
2007-07-31,97.73,101.45,95.348,97.323,192650,0
2007-08-01,101.48,101.48,90.464,97.808,330590,0
2007-08-02,101.16,104.35,98.955,102.69,225955,0
2007-08-03,103.06,103.09,95.348,96.447,201144,0
2007-08-06,97.361,111.69,94.708,102.24,309422,0
2007-08-07,102.24,105.23,100.15,103.51,137606,0
2007-08-08,104.45,111.06,102.3,105.72,172115,0
2007-08-09,101.45,106.81,99.58,103.22,98343,0
2007-08-10,101.34,103.85,99.435,103.51,143693,0
2007-08-13,104.45,109.83,104.45,106.6,102561,0
2007-08-14,106.96,107.04,100.51,100.51,82083,0
2007-08-15,99.318,100.04,94.416,96.813,209875,0
2007-08-16,96.294,99.102,91.259,98.759,125323,0
2007-08-17,103.06,107.8,100.7,105.87,129539,0
2007-08-20,106.5,109.49,105.57,106.81,95904,0
2007-08-21,106.81,112.9,106.07,112.46,64077,0
2007-08-22,114.05,115.95,112.64,113.07,99577,0
2007-08-23,114.01,115.02,112.46,112.83,46102,0
2007-08-24,112.02,113.58,110.93,113.2,39206,0
2007-08-27,113.27,113.38,110.07,110.28,52243,0
2007-08-28,109.19,109.23,105.07,105.62,45437,0
2007-08-29,105.75,107.37,104.5,105.39,59196,0
2007-08-30,104.45,107.29,104.45,107.08,81392,0
2007-08-31,108.17,110.67,108.01,109.07,45708,0
2007-09-04,108.57,111.06,107.87,109.36,46643,0
2007-09-05,109.33,109.59,107.14,107.25,42608,0
2007-09-06,107.37,107.44,105.57,106.11,22012,0
2007-09-07,104.79,104.99,103.25,104.12,55794,0
2007-09-10,104.31,106.44,103.51,105.91,46189,0
2007-09-11,106.96,108.01,105.57,107.77,39895,0
2007-09-12,107.77,108.05,106.04,108.01,24149,0
2007-09-13,108.01,110.14,106.53,109.56,34687,0
2007-09-14,109.23,115.92,109.03,115.06,47036,0
2007-09-17,114.93,114.98,109.74,109.85,83618,0
2007-09-18,110.9,111.85,108.57,109.77,95059,0
2007-09-19,110.6,119.08,109.94,116.67,82445,0
2007-09-20,117.84,117.99,114.9,116.03,47366,0
2007-09-21,117.03,117.03,114.98,115.23,51128,0
2007-09-24,115.23,116.09,114.55,115.23,60012,0
2007-09-25,115.23,115.23,112.43,113.58,35169,0
2007-09-26,112.02,112.18,109.45,111.09,40530,0
2007-09-27,111.17,112.93,110.93,112.41,27343,0
2007-09-28,112.18,113.24,109.83,111.69,25987,0
2007-10-01,111.21,114.2,110.43,114.05,43814,0
2007-10-02,113.81,115.84,113.33,115.21,36797,0
2007-10-03,114.83,115.88,113.77,115.88,21739,0
2007-10-04,116.09,117.8,114.79,116.06,33874,0
2007-10-05,116.87,121.35,116.41,120.09,45858,0
2007-10-08,120.87,121.62,118.23,119.39,43360,0
2007-10-09,119.45,119.45,116.27,117.73,42819,0
2007-10-10,118.35,118.45,114.86,117.99,37188,0
2007-10-11,118.69,119.39,114.98,116.41,36884,0
2007-10-12,116.35,119.55,114.63,115.37,29841,0
2007-10-15,115.37,115.37,111.61,112.83,35139,0
2007-10-16,112.73,113.85,109.79,109.83,50949,0
2007-10-17,110.64,110.86,103.45,105.32,68684,0
2007-10-18,106.21,112.04,105.55,112.02,55704,0
2007-10-19,111.4,111.4,103.87,104.28,47908,0
2007-10-22,103.36,108.01,101.95,106.11,59921,0
2007-10-23,106.96,106.96,105.65,106.21,24059,0
2007-10-24,105.57,107.04,105.57,106.87,54654,0
2007-10-25,107.29,108.25,104.39,104.79,48301,0
2007-10-26,105.5,106.39,104.24,105.32,17253,0
2007-10-29,105.65,105.72,104.24,104.79,26347,0
2007-10-30,104.6,105.8,103.72,103.99,29361,0
2007-10-31,104.21,108.01,104.12,106.11,33904,0
2007-11-01,104.19,104.19,99.86,102.27,82232,0
2007-11-02,100.86,101.19,93.482,96.929,226525,0
2007-11-05,95.977,98.926,94.067,98.651,66365,0
2007-11-06,101.8,102.16,98.926,101.69,39144,0
2007-11-07,102.59,102.59,90.138,90.183,138692,0
2007-11-08,91.16,96.447,90.635,96.025,98653,0
2007-11-09,94.52,97.101,90.924,95.452,106202,0
2007-11-12,94.755,100.62,94.755,100.04,65131,0
2007-11-13,100.23,102.29,96.842,101.45,73262,0
2007-11-14,102.3,102.37,97.535,98.289,58720,0
2007-11-15,99.043,101.05,95.396,96.583,62843,0
2007-11-16,96.842,97.994,92.005,93.629,43748,0
2007-11-19,93.629,93.795,89.275,90.689,76063,0
2007-11-20,90.834,93.656,85.691,89.108,84220,0
2007-11-21,88.418,88.975,84.477,88.711,68263,0
2007-11-23,88.675,89.993,88.091,89.806,17945,0
2007-11-26,89.47,90.183,84.19,84.696,67631,0
2007-11-27,85.051,87.526,85.051,87.526,47062,0
2007-11-28,88.091,96.611,88.091,94.624,104578,0
2007-11-29,97.419,97.419,93.298,94.708,62721,0
2007-11-30,96.294,101.48,94.784,96.775,66666,0
2007-12-03,96.015,100.38,95.977,99.475,48225,0
2007-12-04,98.7,99.95,96.842,98.926,38062,0
2007-12-05,100.23,103.17,100.23,101.55,33152,0
2007-12-06,101.55,107.57,101.55,107.57,74465,0
2007-12-07,107.66,110.6,106.71,108.65,52378,0
2007-12-10,110.54,113.42,107.66,110.46,66376,0
2007-12-11,111.25,112.81,105.5,106.11,55102,0
2007-12-12,108.82,111.14,106.57,108.01,54426,0
2007-12-13,112.92,113.62,105.57,108.01,78350,0
2007-12-14,108.01,109.53,104.79,109.23,48719,0
2007-12-17,111.29,111.29,105.32,106.39,64954,0
2007-12-18,107.44,108.6,105.87,108.27,40110,0
2007-12-19,106.68,108.73,105.98,108.21,32067,0
2007-12-20,111.64,113.54,109.43,112.46,54260,0
2007-12-21,114.05,122.2,110.64,113.31,91296,0
2007-12-24,111.96,117.2,111.96,116.09,29386,0
2007-12-26,116.41,116.41,111.61,113.74,61636,0
2007-12-27,114.59,114.59,105.55,107,80613,0
2007-12-28,108.52,108.52,100.04,101.3,73889,0
2007-12-31,100.98,103.55,98.857,101.8,111833,0
2008-01-02,100.62,103.29,95.861,96.909,101319,0
2008-01-03,96.909,97.965,93.852,97.965,79209,0
2008-01-04,97.217,97.217,92.983,95.669,78128,0
2008-01-07,95.785,98.837,95.669,96.679,70248,0
2008-01-08,97.14,98.651,92.836,92.836,27657,0
2008-01-09,92.799,93.656,85.051,92.005,74374,0
2008-01-10,93.186,97.14,91.658,95.482,40229,0
2008-01-11,94.067,97.457,93.813,97.043,38845,0
2008-01-14,97.505,98.837,94.812,97.808,49532,0
2008-01-15,97.043,100.12,94.285,94.992,49406,0
2008-01-16,94.992,97.965,94.312,95.057,63205,0
2008-01-17,95.396,95.396,88.348,88.94,91747,0
2008-01-18,89.47,91.629,83.687,86.015,93794,0
2008-01-22,83.059,92.836,81.759,89.744,47330,0
2008-01-23,88.471,99.58,88.418,97.505,83921,0
2008-01-24,99.58,99.98,92.983,93.048,59609,0
2008-01-25,94.953,94.992,89.488,91.658,39263,0
2008-01-28,91.658,96.957,91.132,96.909,29779,0
2008-01-29,97.994,99.57,96.207,97.994,25473,0
2008-01-30,97.361,99.51,95.264,95.529,49741,0
2008-01-31,94.416,95.311,92.928,95.198,55688,0
2008-02-01,95.482,100.59,93.482,100.3,38335,0
2008-02-04,101.36,102.53,98.612,100.9,33033,0
2008-02-05,102.2,102.96,96.015,96.141,32701,0
2008-02-06,97.798,98.612,94.255,94.445,19782,0
2008-02-07,93.656,96.707,91.16,96.679,34128,0
2008-02-08,97.798,98.465,96.679,96.881,48042,0
2008-02-11,97.169,97.965,90.028,90.318,90470,0
2008-02-12,90.998,93.122,90.998,92.291,44249,0
2008-02-13,93.554,94.03,91.367,92.097,20785,0
2008-02-14,92.402,92.983,90.924,91.322,28221,0
2008-02-15,92.438,92.438,89.744,91.132,30230,0
2008-02-19,91.459,94.915,91.459,92.576,35629,0
2008-02-20,92.327,94.878,92.291,94.661,17104,0
2008-02-21,95.17,97.255,93.37,93.37,23448,0
2008-02-22,93.01,94.661,90.183,91.856,32954,0
2008-02-25,91.322,95.823,90.998,95.823,22651,0
2008-02-26,95.01,97.255,94.312,96.313,41429,0
2008-02-27,96.313,99.54,96.313,96.813,18593,0
2008-02-28,96.207,96.957,93.593,95.133,26152,0
2008-02-29,95.899,95.899,90.028,91.658,38222,0
2008-03-03,91.894,91.894,85.556,89.108,72979,0
2008-03-04,87.482,87.482,83.612,85.691,50889,0
2008-03-05,93.656,96.294,87.05,88.728,87594,0
2008-03-06,88.842,88.842,81.5,83.035,100791,0
2008-03-07,82.283,88.914,81.029,86.015,57241,0
2008-03-10,86.153,86.248,82.63,83.059,46278,0
2008-03-11,84.906,90.49,83.894,90.49,51670,0
2008-03-12,90.183,93.122,88.163,89.003,40527,0
2008-03-13,87.482,89.85,86.517,89.593,62902,0
2008-03-14,90.218,90.218,82.655,84.114,55982,0
2008-03-17,81.89,81.89,79.472,80.706,52032,0
2008-03-18,84.696,89.47,83.325,89.47,46898,0
2008-03-19,90.355,92.005,86.153,86.153,27370,0
2008-03-20,89.672,97.285,89.672,95.264,87499,0
2008-03-24,96.775,100.3,95.482,100.3,53855,0
2008-03-25,95.264,98.651,94.661,98.161,325419,0
2008-03-26,101.89,101.89,92.983,96.255,73271,0
2008-03-27,95.198,95.198,88.975,90.464,96253,0
2008-03-28,90.264,90.616,86.342,86.584,84612,0
2008-03-31,89.672,90.969,87.163,89.488,59650,0
2008-04-01,89.806,92.76,89.532,92.005,72118,0
2008-04-02,92.153,93.344,91.694,91.94,41974,0
2008-04-03,91.539,94.416,90.635,92.836,43916,0
2008-04-04,92.291,94.144,90.888,93.314,54469,0
2008-04-07,93.593,97.101,91.385,96.649,70163,0
2008-04-08,96.351,96.495,94.52,94.992,33514,0
2008-04-09,94.191,95.143,93.344,94.255,30334,0
2008-04-10,94.878,95.977,94.144,95.133,37066,0
2008-04-11,94.191,95.482,93.314,93.813,19151,0
2008-04-14,93.656,94.483,90.834,92.9,37560,0
2008-04-15,95.623,95.823,92.724,94.755,23034,0
2008-04-16,95.452,96.467,94.661,95.977,33813,0
2008-04-17,95.057,97.505,94.812,96.929,17463,0
2008-04-18,9.819,99.91,97.535,99.57,47240,0
2008-04-21,98.612,99.132,94.878,95.746,26564,0
2008-04-22,95.086,95.746,93.01,93.158,31571,0
2008-04-23,93.795,96.467,92.494,93.813,22382,0
2008-04-24,95.143,98.23,93.813,96.909,39455,0
2008-04-25,96.745,97.342,94.953,95.143,19604,0
2008-04-28,95.977,96.399,95.17,95.482,17851,0
2008-04-29,95.746,95.746,91.81,92.327,29660,0
2008-04-30,92.494,93.01,88.842,88.842,96353,0
2008-05-01,88.94,91.856,88.94,91.16,45149,0
2008-05-02,92.521,96.447,92.494,93.813,49792,0
2008-05-05,93.454,93.889,92.245,92.872,24419,0
2008-05-06,94.445,94.445,91.367,93.416,25663,0
2008-05-07,89.435,93.084,89.435,90.998,35281,0
2008-05-08,91.367,92.521,87.664,88.499,61687,0
2008-05-09,88.013,88.877,86.378,87.121,36074,0
2008-05-12,88.639,88.639,86.412,88.242,29380,0
2008-05-13,89.231,89.231,86.342,86.517,25704,0
2008-05-14,86.679,88.242,86.015,87.344,47095,0
2008-05-15,87.379,90.888,87.206,90.264,62621,0
2008-05-16,90.862,91.132,89.162,90.571,54757,0
2008-05-19,90.969,96.313,90.969,94.953,57289,0
2008-05-20,94.953,95.057,92.17,93.158,76821,0
2008-05-21,95.086,95.086,91.567,93.01,53555,0
2008-05-22,93.01,94.661,92.983,93.554,36903,0
2008-05-23,92.983,94.312,92.652,94.191,36095,0
2008-05-27,94.661,96.957,93.656,96.957,46848,0
2008-05-28,95.939,97.798,94.812,96.141,56108,0
2008-05-29,95.603,97.101,94.992,95.086,44885,0
2008-05-30,94.992,96.141,94.228,96.141,41354,0
2008-06-02,95.977,96.611,94.624,95.746,70573,0
2008-06-03,96.063,96.313,94.312,95.133,75538,0
2008-06-04,93.656,96.467,93.37,95.237,38431,0
2008-06-05,96.351,96.351,94.577,95.348,51262,0
2008-06-06,94.483,94.483,92.124,92.54,43925,0
2008-06-09,93.889,94.312,90.318,90.426,44927,0
2008-06-10,90.535,90.535,87.951,88.914,71516,0
2008-06-11,88.471,88.471,85.193,85.193,97249,0
2008-06-12,85.193,86.87,83.117,83.836,45122,0
2008-06-13,87.731,87.731,83.548,84.223,39374,0
2008-06-16,84.223,85.338,83.399,85.227,31399,0
2008-06-17,89.108,89.108,83.721,83.721,49787,0
2008-06-18,83.687,84.721,83.399,83.647,59869,0
2008-06-19,83.325,85.524,83.325,85.524,27668,0
2008-06-20,84.696,85.877,82.655,83.399,70188,0
2008-06-23,80.562,81.5,73.827,74.721,289114,0
2008-06-24,75.355,75.355,66.851,67.581,350774,0
2008-06-25,68.082,71.967,66.986,67.351,157086,0
2008-06-26,65.723,65.723,60.907,62.136,96013,0
2008-06-27,61.638,66.986,59.777,65.956,168208,0
2008-06-30,67.383,67.383,63.498,63.796,102230,0
2008-07-01,64.429,64.429,60.01,61.573,191726,0
2008-07-02,61.305,61.305,59.313,60.144,118806,0
2008-07-03,59.91,60.11,57.455,58.417,43705,0
2008-07-07,58.815,59.878,54.798,55.693,78598,0
2008-07-08,58.482,63.396,57.553,63.166,135980,0
2008-07-09,62.6,63.696,58.285,58.351,47377,0
2008-07-10,57.387,63.097,56.657,60.444,255764,0
2008-07-11,62.071,62.436,57.487,60.941,72238,0
2008-07-14,63.097,63.929,57.586,57.586,55593,0
2008-07-15,56.191,59.945,54.664,59.182,73363,0
2008-07-16,59.28,65.39,57.954,64.595,66291,0
2008-07-17,64.33,65.589,61.206,63.83,56986,0
2008-07-18,64.096,64.229,59.679,60.941,40967,0
2008-07-21,60.708,63.498,60.211,63.166,28821,0
2008-07-22,62.337,62.767,60.841,62.369,50148,0
2008-07-23,63.097,70.172,62.501,65.624,146035,0
2008-07-24,65.523,66.421,58.652,58.815,99668,0
2008-07-25,59.379,62.103,58.749,61.074,62281,0
2008-07-28,61.403,61.403,55.959,56.124,61206,0
2008-07-29,56.459,61.24,56.224,59.978,73145,0
2008-07-30,54.798,54.798,48.653,51.51,265775,0
2008-07-31,50.147,52.572,50.114,51.212,93733,0
2008-08-01,52.173,55.727,51.808,55.56,61421,0
2008-08-04,55.461,56.059,47.457,47.757,84119,0
2008-08-05,48.621,49.882,44.036,49.318,127716,0
2008-08-06,53.105,54.896,48.685,54.598,74606,0
2008-08-07,54.929,55.263,49.119,49.318,68576,0
2008-08-08,49.549,52.705,49.451,51.609,35293,0
2008-08-11,50.978,54.131,50.712,51.974,51113,0
2008-08-12,51.941,52.14,49.481,50.348,36320,0
2008-08-13,49.949,50.512,47.656,49.481,33462,0
2008-08-14,46.496,47.259,45.531,46.162,84912,0
2008-08-15,46.196,49.119,45.232,46.029,78780,0
2008-08-18,46.461,48.321,46.426,47.16,49028,0
2008-08-19,46.959,46.959,43.77,43.971,74589,0
2008-08-20,44.003,44.003,40.915,44.003,115687,0
2008-08-21,42.843,43.673,40.348,42.343,94839,0
2008-08-22,43.174,43.505,42.112,43.14,43000,0
2008-08-25,43.14,43.14,39.686,39.951,215394,0
2008-08-26,39.854,42.908,38.193,39.021,64652,0
2008-08-27,38.559,38.958,38.025,38.559,66096,0
2008-08-28,38.125,40.252,36.631,40.252,39140,0
2008-08-29,40.252,40.55,38.791,40.05,43378,0
2008-09-02,40.516,43.339,40.152,42.244,70228,0
2008-09-03,42.343,45.198,42.343,44.801,64393,0
2008-09-04,43.174,47.324,42.043,42.277,71993,0
2008-09-05,42.277,42.975,40.019,42.377,45810,0
2008-09-08,43.206,45.466,42.544,43.24,62117,0
2008-09-09,43.14,44.335,42.343,42.775,49821,0
2008-09-10,43.206,43.374,40.418,42.077,58402,0
2008-09-11,41.844,41.844,38.724,39.354,47357,0
2008-09-12,38.357,39.887,37.594,39.289,61846,0
2008-09-15,35.702,38.691,32.977,36.731,135955,0
2008-09-16,37.496,37.496,33.21,35.634,155699,0
2008-09-17,34.34,36.133,31.384,32.48,167746,0
2008-09-18,35.403,35.403,32.181,34.34,203428,0
2008-09-19,37.496,48.355,37.098,38.621,184293,0
2008-09-22,39.854,43.174,36.897,41.612,58828,0
2008-09-23,43.406,43.406,39.153,39.887,35324,0
2008-09-24,43.572,43.572,39.887,42.209,37868,0
2008-09-25,43.14,49.815,42.509,48.056,77130,0
2008-09-26,48.521,48.521,43.174,44.568,30888,0
2008-09-29,42.112,50.18,37.56,44.933,59982,0
2008-09-30,46.295,51.476,42.011,51.476,46695,0
2008-10-01,50.18,50.279,43.206,43.737,38411,0
2008-10-02,43.339,43.605,37.098,37.13,21183,0
2008-10-03,37.363,40.684,35.235,35.334,27744,0
2008-10-06,33.509,36.199,31.881,33.941,62805,0
2008-10-07,33.941,35.403,30.223,31.517,53942,0
2008-10-08,30.454,31.348,25.838,27.201,44856,0
2008-10-09,30.089,30.122,22.117,22.65,44300,0
2008-10-10,21.719,32.78,20.257,32.216,76946,0
2008-10-13,33.708,35.071,28.794,32.912,44816,0
2008-10-14,34.272,35.634,28.397,30.322,66540,0
2008-10-15,29.921,31.218,26.9,26.935,47950,0
2008-10-16,28.53,30.454,24.974,27.831,47824,0
2008-10-17,27.132,29.856,23.447,23.481,82373,0
2008-10-20,23.877,25.737,21.586,23.378,49630,0
2008-10-21,24.411,24.411,19.794,20.223,71211,0
2008-10-22,20.223,22.184,16.075,16.538,80991,0
2008-10-23,17.234,19.528,14.946,15.277,68254,0
2008-10-24,13.416,16.605,13.416,14.512,106889,0
2008-10-27,14.282,16.572,12.852,12.92,89689,0
2008-10-28,13.451,14.778,12.089,14.68,98112,0
2008-10-29,17.436,24.078,17.101,23.047,288132,0
2008-10-30,22.218,26.402,22.084,23.146,110142,0
2008-10-31,23.215,26.235,20.722,26.235,160274,0
2008-11-03,25.306,27.797,24.741,24.841,63522,0
2008-11-04,24.841,29.059,23.945,29.059,50470,0
2008-11-05,27.364,27.364,22.452,23.248,53211,0
2008-11-06,22.982,24.011,19.892,19.892,48868,0
2008-11-07,20.591,22.881,20.559,21.654,42819,0
2008-11-10,22.052,24.374,19.96,20.191,28805,0
2008-11-11,19.892,21.887,19.662,20.326,22746,0
2008-11-12,19.892,20.191,18.896,18.896,90122,0
2008-11-13,19.129,23.412,16.772,22.383,60749,0
2008-11-14,21.52,22.218,19.563,19.563,46879,0
2008-11-17,19.563,20.591,18.465,19.361,20925,0
2008-11-18,19.063,19.727,15.676,16.805,62184,0
2008-11-19,16.605,18.198,15.11,15.277,55588,0
2008-11-20,14.946,15.608,12.951,13.187,51336,0
2008-11-21,13.284,13.451,11.656,11.955,64011,0
2008-11-24,11.988,14.147,11.79,12.787,65158,0
2008-11-25,13.118,13.75,12.22,12.951,32682,0
2008-11-26,12.92,15.11,12.288,15.11,70034,0
2008-11-28,14.812,16.605,14.181,16.605,12200,0
2008-12-01,15.64,16.174,13.35,13.35,26953,0
2008-12-02,13.816,14.547,12.787,14.48,33808,0
2008-12-03,13.783,15.773,13.75,15.478,46580,0
2008-12-04,15.012,15.773,13.317,13.55,20607,0
2008-12-05,13.648,13.915,11.292,11.623,117809,0
2008-12-08,12.322,13.284,11.69,12.686,111802,0
2008-12-09,12.752,13.583,11.424,13.217,46900,0
2008-12-10,13.217,13.284,12.421,13.118,30297,0
2008-12-11,13.018,13.284,12.619,12.951,40092,0
2008-12-12,12.619,14.147,11.988,14.147,32993,0
2008-12-15,13.684,13.684,12.454,12.487,50165,0
2008-12-16,12.619,13.648,12.619,13.648,45788,0
2008-12-17,13.217,13.881,12.886,13.451,38751,0
2008-12-18,13.516,13.616,11.89,11.89,95303,0
2008-12-19,11.292,13.118,10.36,13.118,105912,0
2008-12-22,12.951,13.118,11.358,11.592,63776,0
2008-12-23,11.459,12.22,10.893,11.358,39455,0
2008-12-24,11.424,12.121,10.959,12.022,28707,0
2008-12-26,12.121,12.986,11.424,12.718,30541,0
2008-12-29,12.654,12.787,10.529,12.055,79554,0
2008-12-30,12.322,12.322,10.694,11.424,100226,0
2008-12-31,11.256,11.955,10.727,11.955,76938,0
2009-01-02,12.718,13.284,12.322,12.555,52091,0
2009-01-05,12.718,12.787,12.121,12.22,26964,0
2009-01-06,13.284,13.451,12.487,12.852,90665,0
2009-01-07,12.92,13.284,12.555,12.951,35482,0
2009-01-08,12.886,14.115,12.686,14.115,52582,0
2009-01-09,14.048,14.048,12.52,12.686,38347,0
2009-01-12,13.018,13.018,10.395,10.694,84180,0
2009-01-13,10.694,11.656,10.229,10.494,49516,0
2009-01-14,10.494,10.827,9.865,10.494,77030,0
2009-01-15,10.529,11.723,9.3328,11.723,53593,0
2009-01-16,11.89,11.89,9.631,10.428,36674,0
2009-01-20,10.296,10.46,9.2987,9.2987,59766,0
2009-01-21,9.4985,11.358,8.9668,11.158,70515,0
2009-01-22,11.459,11.459,9.696,9.829,43528,0
2009-01-23,9.4985,9.796,9.1316,9.2323,26159,0
2009-01-26,9.2323,10.562,8.8017,8.9004,57735,0
2009-01-27,8.9004,9.597,8.8349,8.8681,19651,0
2009-01-28,9.1316,10.195,8.9988,9.696,32671,0
2009-01-29,9.531,10.195,9.2987,9.3328,23546,0
2009-01-30,9.3995,9.3995,8.767,8.8681,17642,0
2009-02-02,8.7018,9.3995,8.3367,9.2323,31878,0
2009-02-03,9.3328,9.765,8.501,9.4328,27665,0
2009-02-04,9.3995,9.765,8.9346,8.9988,15348,0
2009-02-05,8.9988,9.597,8.7343,8.9988,18752,0
2009-02-06,8.9988,9.93,8.9988,9.732,19766,0
2009-02-09,9.93,10.229,9.3652,9.631,16845,0
2009-02-10,9.631,9.796,8.6673,8.8017,23686,0
2009-02-11,8.9004,9.3328,8.8017,9.2007,12309,0
2009-02-12,8.9346,9.796,8.6339,8.9346,14173,0
2009-02-13,8.6014,9.4671,8.6014,8.6673,19127,0
2009-02-17,8.6014,8.8017,8.1708,8.4011,42736,0
2009-02-18,8.5698,8.9668,8.0375,8.1371,15902,0
2009-02-19,8.4364,8.4364,7.8039,7.8708,18273,0
2009-02-20,7.8708,8.4691,7.5054,8.3685,28058,0
2009-02-23,8.3685,8.4364,6.3767,6.642,83685,0
2009-02-24,6.7749,7.1066,6.642,6.9412,33374,0
2009-02-25,6.8748,7.1399,6.642,6.642,44181,0
2009-02-26,6.8748,7.1399,6.2769,6.2769,27516,0
2009-02-27,6.144,6.5754,5.3467,5.5461,65257,0
2009-03-02,5.2801,5.38,4.3174,4.6492,26971,0
2009-03-03,4.8487,4.8487,3.653,4.2508,38028,0
2009-03-04,4.3506,4.7821,4.1509,4.3838,25313,0
2009-03-05,4.2176,4.3174,3.8526,3.8858,14622,0
2009-03-06,3.9856,4.5169,3.1552,3.3546,84395,0
2009-03-09,3.2879,3.653,2.657,2.8891,38561,0
2009-03-10,2.8891,3.653,2.8891,2.9888,180829,0
2009-03-11,3.9856,4.5501,3.6865,3.7194,130253,0
2009-03-12,3.7194,8.4011,3.5866,7.2063,176608,0
2009-03-13,7.9368,8.3037,5.646,5.9446,88471,0
2009-03-16,6.0109,7.2726,6.0109,7.2063,46928,0
2009-03-17,6.6085,6.7749,4.6492,5.9775,126452,0
2009-03-18,5.9775,6.1106,5.3134,5.5461,74787,0
2009-03-19,5.7458,5.7788,4.7821,4.8818,38646,0
2009-03-20,4.9482,5.0482,4.1843,5.0482,92141,0
2009-03-23,4.9816,5.0482,4.4836,4.9816,76142,0
2009-03-24,4.8818,4.8818,4.5169,4.5501,50142,0
2009-03-25,4.3506,4.7821,4.3174,4.5501,54875,0
2009-03-26,4.5501,4.7821,4.2508,4.2508,42043,0
2009-03-27,4.3174,4.4836,3.9856,4.0181,68389,0
2009-03-30,4.0846,4.0846,3.7529,3.8526,103860,0
2009-03-31,3.9856,4.0181,3.653,3.653,62060,0
2009-04-01,3.653,3.7194,3.4534,3.6198,84619,0
2009-04-02,3.653,4.6159,3.653,4.6159,227694,0
2009-04-03,4.7489,4.8152,4.3174,4.5501,67809,0
2009-04-06,4.5169,4.5169,4.0846,4.2508,67011,0
2009-04-07,4.2176,4.2176,3.8858,3.919,56156,0
2009-04-08,3.919,4.1843,3.8195,4.0846,79498,0
2009-04-09,4.6159,4.6159,4.1843,4.4172,94136,0
2009-04-13,4.4504,4.4504,3.9856,4.3174,98520,0
2009-04-14,4.4172,5.0482,4.1509,4.2843,194913,0
2009-04-15,4.3174,4.6492,4.1843,4.5169,46075,0
2009-04-16,4.5834,4.6492,4.3174,4.5501,67653,0
2009-04-17,4.6492,5.4464,4.5501,5.2801,167435,0
2009-04-20,5.1812,5.1812,4.1509,4.4504,96511,0
2009-04-21,4.8487,4.8487,4.0514,4.6492,70876,0
2009-04-22,4.6492,5.1146,4.3174,4.7157,87359,0
2009-04-23,4.7489,5.1146,4.3174,4.3174,44826,0
2009-04-24,4.4172,4.7821,4.3506,4.7489,70450,0
2009-04-27,4.9152,5.4464,4.3174,4.6492,82864,0
2009-04-28,4.5834,4.8152,4.4836,4.7157,24825,0
2009-04-29,4.8152,5.2801,4.7157,5.2142,72717,0
2009-04-30,5.1479,6.144,5.1479,5.646,99421,0
2009-05-01,5.646,6.1106,5.38,5.413,95970,0
2009-05-04,5.7123,6.5088,5.7123,6.1106,124093,0
2009-05-05,6.5424,8.2354,6.0109,7.6712,380411,0
2009-05-06,6.5754,6.9743,5.646,6.5088,289888,0
2009-05-07,6.8415,7.2726,4.9482,5.0149,373424,0
2009-05-08,5.646,6.642,5.646,6.3433,291871,0
2009-05-11,6.3099,9.765,6.144,9.562,639318,0
2009-05-12,10.03,10.46,7.3065,8.9988,488466,0
2009-05-13,8.767,8.9346,7.1733,7.2063,240102,0
2009-05-14,6.9743,7.7713,6.1772,6.908,197233,0
2009-05-15,6.8748,7.2726,6.3099,6.5424,145205,0
2009-05-18,6.8415,7.3395,6.5088,7.3395,148335,0
2009-05-19,7.5717,7.5717,6.8083,7.1399,117571,0
2009-05-20,7.2395,7.4397,6.7416,6.8415,85957,0
2009-05-21,6.7083,6.7083,6.3099,6.5754,112619,0
2009-05-22,6.6085,6.6085,6.144,6.144,68694,0
2009-05-26,7.5717,7.5717,6.3767,7.1399,109138,0
2009-05-27,6.908,6.908,6.2437,6.3099,94555,0
2009-05-28,6.5424,6.7749,6.0109,6.2104,101566,0
2009-05-29,6.2769,6.3767,5.3467,5.3467,239463,0
2009-06-01,5.646,6.0774,5.5129,5.8445,105283,0
2009-06-02,5.7788,5.7788,5.4797,5.7788,105119,0
2009-06-03,5.7788,5.7788,5.4797,5.6125,48729,0
2009-06-04,5.8121,5.8778,5.4797,5.7788,74234,0
2009-06-05,5.6789,5.8445,5.5461,5.5794,51429,0
2009-06-08,5.7123,5.7123,5.3134,5.413,60801,0
2009-06-09,6.0109,6.0109,5.4464,5.5129,50240,0
2009-06-10,5.6125,5.646,5.3134,5.3134,59712,0
2009-06-11,5.3134,5.5794,5.3134,5.4464,47468,0
2009-06-12,5.2801,5.5794,5.2469,5.413,68172,0
2009-06-15,5.2469,5.2801,5.0149,5.0813,68196,0
2009-06-16,5.0813,5.413,4.9816,5.0813,58748,0
2009-06-17,5.0813,5.1812,4.9482,5.0482,73603,0
2009-06-18,5.1479,5.1479,4.8818,4.8818,37305,0
2009-06-19,4.9152,5.2142,4.8818,4.8818,46505,0
2009-06-22,4.9152,5.0149,4.6492,4.6492,64026,0
2009-06-23,4.6492,4.6822,4.4836,4.5834,54901,0
2009-06-24,4.7157,4.9816,4.5501,4.6159,47804,0
2009-06-25,4.6159,5.3134,4.5501,5.3134,33298,0
2009-06-26,5.2801,5.2801,4.4172,4.4172,644219,0
2009-06-29,4.5834,4.8152,4.3838,4.4504,107400,0
2009-06-30,4.5834,4.8152,4.4504,4.8152,55031,0
2009-07-01,4.6822,5.4797,4.6822,4.9816,161986,0
2009-07-02,4.5834,4.8152,4.5169,4.6159,72781,0
2009-07-06,4.7157,4.8152,4.4504,4.4504,48064,0
2009-07-07,4.3838,4.6822,4.3838,4.4172,44503,0
2009-07-08,4.4172,4.4836,4.2176,4.2843,63189,0
2009-07-09,4.3174,4.6159,4.3174,4.3838,27050,0
2009-07-10,4.4172,4.4172,4.0846,4.3174,51315,0
2009-07-13,4.3174,4.3838,4.0181,4.1509,51109,0
2009-07-14,4.1178,4.3174,3.9856,4.0846,32536,0
2009-07-15,4.1509,4.2843,3.8526,4.1509,131381,0
2009-07-16,4.1843,4.2508,3.919,4.1843,72795,0
2009-07-17,4.1843,4.2508,3.653,3.8195,94009,0
2009-07-20,4.1843,5.3134,3.8526,5.0149,240357,0
2009-07-21,5.2142,5.2469,4.4836,4.7157,126351,0
2009-07-22,4.8152,5.1146,4.6492,4.7157,77383,0
2009-07-23,4.7157,5.4797,4.7157,4.8152,161910,0
2009-07-24,5.0482,5.2469,4.8818,4.9152,57738,0
2009-07-27,4.9816,5.38,4.9816,5.2142,96014,0
2009-07-28,5.2142,5.38,4.8487,5.1479,76575,0
2009-07-29,5.1812,5.1812,4.9482,5.0149,35500,0
2009-07-30,5.0149,5.3134,5.0149,5.0149,35973,0
2009-07-31,5.1146,5.3134,5.0482,5.2801,57021,0
2009-08-03,5.6125,6.4099,5.2801,5.8778,232177,0
2009-08-04,5.9775,6.0443,5.38,5.5129,135243,0
2009-08-05,5.8778,6.5754,4.9816,6.4756,501192,0
2009-08-06,6.8415,6.9743,5.8121,5.9446,298130,0
2009-08-07,6.144,6.4756,5.646,6.144,89993,0
2009-08-10,6.2104,6.4756,5.8121,6.4756,157458,0
2009-08-11,6.642,7.6058,6.4756,7.0408,433606,0
2009-08-12,6.908,7.3065,6.642,6.7416,221159,0
2009-08-13,7.0408,7.1399,6.6085,6.7083,113758,0
2009-08-14,6.7416,6.908,6.642,6.7083,71896,0
2009-08-17,6.5754,6.5754,5.8121,6.0443,150178,0
2009-08-18,6.0443,6.8083,5.8121,6.8083,132330,0
2009-08-19,6.6753,6.6753,6.3099,6.4756,35293,0
2009-08-20,6.4431,6.4756,6.1772,6.3433,56404,0
2009-08-21,6.5424,6.8083,6.4099,6.642,117079,0
2009-08-24,6.5424,8.7343,6.5424,7.739,678839,0
2009-08-25,7.8039,9.93,7.739,8.8017,787935,0
2009-08-26,8.9668,9.4671,8.1371,8.501,234720,0
2009-08-27,8.3685,8.501,7.8708,8.3685,144215,0
2009-08-28,8.8681,10.76,8.3685,9.631,898266,0
2009-08-31,9.631,10.494,8.9004,10.263,472104,0
2009-09-01,10.494,10.727,9.1316,9.4328,371451,0
2009-09-02,9.1316,9.2651,8.4691,8.501,182974,0
2009-09-03,8.6339,9.1316,8.6339,8.9346,99709,0
2009-09-04,8.9346,9.3652,8.7343,8.8681,100104,0
2009-09-08,9.2323,9.2323,8.6339,8.7018,108155,0
2009-09-09,8.501,8.9004,8.3685,8.8349,85523,0
2009-09-10,8.9004,9.0318,8.8349,8.8681,69179,0
2009-09-11,8.9988,8.9988,8.4691,8.6014,71644,0
2009-09-14,8.3367,8.8349,8.3037,8.8017,57979,0
2009-09-15,8.767,9.796,8.767,9.531,275931,0
2009-09-16,9.796,10.428,9.2651,9.4985,555553,0
2009-09-17,9.531,10.062,8.8681,9.4328,178341,0
2009-09-18,9.4671,9.597,8.9668,9.3328,84027,0
2009-09-21,9.0675,9.765,8.9988,9.597,113153,0
2009-09-22,9.597,11.125,9.597,10.926,410120,0
2009-09-23,10.959,12.619,10.959,11.523,480474,0
2009-09-24,12.454,12.454,10.13,10.494,352956,0
2009-09-25,10.395,11.06,10.13,10.395,144820,0
2009-09-28,10.46,11.292,10.296,10.694,171637,0
2009-09-29,10.694,10.959,10.229,10.562,163531,0
2009-09-30,10.428,10.595,9.597,10.096,198593,0
2009-10-01,10.03,10.13,9.0675,9.963,176373,0
2009-10-02,9.3328,9.896,8.4364,9.166,166222,0
2009-10-05,9.2323,9.631,8.9988,9.4328,94483,0
2009-10-06,9.631,9.998,9.3652,9.4671,90352,0
2009-10-07,9.4671,9.4671,9.0318,9.2987,92013,0
2009-10-08,9.2323,9.732,9.1316,9.3652,84372,0
2009-10-09,9.3652,9.631,9.166,9.3652,68999,0
2009-10-12,9.2987,9.562,9.166,9.2007,66941,0
2009-10-13,9.2323,9.2651,8.7018,9.0675,118730,0
2009-10-14,9.2323,9.4328,8.8349,9.4328,109276,0
2009-10-15,9.2323,9.3995,8.9988,9.3995,71812,0
2009-10-16,9.0318,9.2651,8.9004,9.1316,55391,0
2009-10-19,9.166,9.631,8.4691,9.631,107268,0
2009-10-20,9.3652,9.4671,8.6014,9.1316,114381,0
2009-10-21,8.9668,9.0318,8.6339,8.6339,56323,0
2009-10-22,8.5698,8.8349,8.0375,8.8349,151815,0
2009-10-23,8.7018,8.7018,7.9699,7.9699,94530,0
2009-10-26,7.9699,8.1025,6.642,6.8415,286025,0
2009-10-27,6.8748,6.8748,5.8445,5.9775,232570,0
2009-10-28,5.8445,5.9775,5.38,5.5461,123800,0
2009-10-29,5.6125,6.9743,5.6125,6.8748,212184,0
2009-10-30,6.8083,7.1066,6.1106,6.5088,131439,0
2009-11-02,6.6753,6.6753,5.9112,6.1106,77034,0
2009-11-03,6.0774,6.908,5.7123,6.908,165169,0
2009-11-04,5.646,6.1106,4.8152,5.3467,289835,0
2009-11-05,5.2801,5.4797,5.1479,5.4797,119023,0
2009-11-06,5.38,5.413,5.1812,5.3467,68595,0
2009-11-09,5.3467,5.9112,5.2469,5.7788,116589,0
2009-11-10,5.7123,5.7123,5.2469,5.3134,81096,0
2009-11-11,5.2469,5.3134,4.7157,4.9482,187900,0
2009-11-12,4.8487,4.9482,4.4504,4.4504,97676,0
2009-11-13,4.5834,4.6492,4.3838,4.6492,87416,0
2009-11-16,4.8152,4.8152,4.5834,4.6822,68963,0
2009-11-17,4.6159,4.6159,4.3838,4.5501,69185,0
2009-11-18,4.5169,4.5834,4.3506,4.4836,116371,0
2009-11-19,4.3506,4.4504,4.3174,4.3506,122774,0
2009-11-20,4.3838,4.4172,4.2508,4.3174,100837,0
2009-11-23,4.3838,4.7821,4.3838,4.3838,112975,0
2009-11-24,4.4504,4.4836,4.2843,4.2843,80182,0
2009-11-25,4.4504,4.4504,4.2508,4.3174,91389,0
2009-11-27,4.1509,4.1843,3.9856,4.1178,42400,0
2009-11-30,4.0846,4.4504,3.9856,4.0514,97009,0
2009-12-01,4.0514,4.2843,3.9524,4.0846,94905,0
2009-12-02,3.9524,4.1843,3.786,4.0181,195547,0
2009-12-03,4.0181,4.1178,3.8195,3.8195,91397,0
2009-12-04,4.0846,4.0846,3.6865,3.8195,191805,0
2009-12-07,3.8195,4.2176,3.8195,4.2176,193901,0
2009-12-08,4.2176,4.2176,3.9856,4.2176,68087,0
2009-12-09,4.1178,4.2176,4.0514,4.0846,46292,0
2009-12-10,4.1178,4.1509,3.9856,4.0181,47513,0
2009-12-11,4.1509,4.1843,3.8526,3.9856,323339,0
2009-12-14,4.0846,4.0846,3.8858,3.9524,41986,0
2009-12-15,3.9524,3.9856,3.8526,3.8858,96233,0
2009-12-16,3.8526,3.9856,3.8526,3.919,71906,0
2009-12-17,3.919,3.919,3.7529,3.786,62876,0
2009-12-18,3.8195,3.8195,3.653,3.6865,61515,0
2009-12-21,3.6865,3.9524,3.653,3.7529,163994,0
2009-12-22,3.8526,3.9524,3.653,3.786,150564,0
2009-12-23,3.786,3.786,3.653,3.6865,156779,0
2009-12-24,3.6865,3.7194,3.52,3.653,90515,0
2009-12-28,3.6865,4.3174,3.5866,4.1178,320022,0
2009-12-29,4.1509,4.4836,4.0181,4.3506,256465,0
2009-12-30,4.3506,4.3838,4.1509,4.2176,75429,0
2009-12-31,4.1843,4.3174,4.1178,4.2176,61953,0
2010-01-04,4.2843,4.4172,4.2176,4.2176,50013,0
2010-01-05,4.4504,4.4504,4.2508,4.2843,69326,0
2010-01-06,4.4172,4.8818,4.3506,4.8818,178307,0
2010-01-07,4.9482,5.7788,4.9482,5.7458,410389,0
2010-01-08,6.144,6.144,5.38,5.646,235398,0
2010-01-11,5.7788,5.7788,5.1479,5.7123,150714,0
2010-01-12,5.6125,5.6125,5.0813,5.2142,104825,0
2010-01-13,5.1479,5.5129,5.1479,5.4464,49960,0
2010-01-14,5.413,5.413,5.2469,5.3134,75616,0
2010-01-15,5.1812,5.8121,5.0813,5.8121,121767,0
2010-01-19,5.7788,6.3099,5.5794,6.2769,182023,0
2010-01-20,6.2104,6.2104,5.8121,5.8445,102223,0
2010-01-21,5.9446,5.9446,5.3134,5.4464,94167,0
2010-01-22,5.2801,6.0774,5.2801,5.646,106054,0
2010-01-25,5.6125,5.7123,5.2801,5.5129,63112,0
2010-01-26,5.3467,5.5129,5.0482,5.1146,117637,0
2010-01-27,5.1812,5.2801,4.6492,4.7821,127142,0
2010-01-28,4.9816,4.9816,4.6822,4.8152,89685,0
2010-01-29,4.8152,4.8487,4.4836,4.4836,53343,0
2010-02-01,4.5169,4.8152,4.4836,4.8152,53679,0
2010-02-02,4.9816,5.1146,4.7489,5.1146,62213,0
2010-02-03,5.2142,5.4464,5.0482,5.3467,80123,0
2010-02-04,5.1479,5.3134,4.8152,4.8152,52079,0
2010-02-05,4.8818,5.0813,4.7157,4.8152,34937,0
2010-02-08,4.8152,5.0813,4.8152,5.0149,20163,0
2010-02-09,5.413,5.413,4.9816,5.2801,29629,0
2010-02-10,5.1812,5.2801,5.0813,5.0813,15792,0
2010-02-11,5.1812,5.2142,5.0482,5.1479,19670,0
2010-02-12,4.9816,5.2801,4.9816,5.2801,21918,0
2010-02-16,5.2469,5.3134,5.0149,5.1479,52012,0
2010-02-17,5.1479,5.4464,5.0482,5.413,58501,0
2010-02-18,5.2469,5.38,5.1479,5.3134,23568,0
2010-02-19,5.3134,5.7123,5.1812,5.413,69966,0
2010-02-22,5.5461,5.8121,5.4797,5.6789,82934,0
2010-02-23,5.6789,6.0774,5.646,5.7788,84314,0
2010-02-24,5.7788,5.9446,5.6789,5.7123,33325,0
2010-02-25,5.6789,5.8778,5.4797,5.6125,88980,0
2010-02-26,5.646,5.7788,5.5461,5.6125,43905,0
2010-03-01,5.7123,5.8445,5.5461,5.8121,68044,0
2010-03-02,5.9775,5.9775,5.7788,5.8778,48367,0
2010-03-03,4.8818,4.8818,4.4172,4.7157,401734,0
2010-03-04,4.7157,4.8152,4.5501,4.6822,95147,0
2010-03-05,4.7489,4.8152,4.1509,4.2508,190894,0
2010-03-08,4.2508,4.7157,4.1843,4.6492,152208,0
2010-03-09,4.6492,5.0482,4.5834,4.8152,153350,0
2010-03-10,4.9482,4.9816,4.8152,4.8487,87713,0
2010-03-11,4.9482,5.1479,4.8152,5.1479,63264,0
2010-03-12,5.1479,5.1479,4.8818,4.9816,76860,0
2010-03-15,5.0482,5.1479,4.7489,4.8152,69280,0
2010-03-16,4.8487,4.8487,4.5834,4.7489,53215,0
2010-03-17,4.8818,4.9482,4.7157,4.8818,35440,0
2010-03-18,4.8818,5.2469,4.8152,5.1812,56039,0
2010-03-19,5.0813,5.1479,4.6822,5.0149,71027,0
2010-03-22,4.8487,4.9816,4.8487,4.9482,21477,0
2010-03-23,4.8818,5.2801,4.6492,5.0813,99566,0
2010-03-24,5.1812,5.6789,4.9816,5.5461,276652,0
2010-03-25,5.6789,5.8778,5.0813,5.1812,181744,0
2010-03-26,5.3134,5.38,5.1146,5.2142,32165,0
2010-03-29,5.0813,5.2469,4.9816,5.1146,53536,0
2010-03-30,5.1146,5.1479,4.9152,5.0149,45310,0
2010-03-31,4.9482,5.1479,4.7489,5.1479,62765,0
2010-04-01,5.1479,5.2142,4.8818,5.0813,53469,0
2010-04-05,5.0813,5.4797,5.0813,5.4797,62783,0
2010-04-06,5.413,5.7123,5.2142,5.5794,78670,0
2010-04-07,5.646,5.9112,5.5129,5.646,164369,0
2010-04-08,5.646,6.4756,5.4797,6.3433,202178,0
2010-04-09,6.5088,7.2726,6.4431,7.1399,322247,0
2010-04-12,7.1399,7.5054,6.8083,7.3725,246798,0
2010-04-13,7.4734,7.739,7.0408,7.4734,135849,0
2010-04-14,7.705,7.705,7.2395,7.3725,87135,0
2010-04-15,7.9047,8.5698,7.3065,8.5698,233822,0
2010-04-16,9.3652,9.3995,7.3725,8.3367,317147,0
2010-04-19,8.2684,8.9668,7.9699,8.8681,134851,0
2010-04-20,8.9346,9.4671,8.9346,9.3328,157204,0
2010-04-21,9.2651,9.2651,8.6673,8.9988,139414,0
2010-04-22,8.6673,9.3995,8.2684,9.2007,164183,0
2010-04-23,9.2007,9.3652,8.767,8.9346,88552,0
2010-04-26,9.0318,9.2651,8.7018,8.9988,92757,0
2010-04-27,8.9004,9.0318,8.1025,8.3685,105750,0
2010-04-28,8.5336,8.6673,8.1371,8.1371,82994,0
2010-04-29,8.3367,8.8017,8.1708,8.8017,131967,0
2010-04-30,8.6339,9.2007,8.5698,8.7343,120834,0
2010-05-03,8.6014,8.7343,7.5383,7.6385,169415,0
2010-05-04,7.5717,7.5717,6.9743,6.9743,104181,0
2010-05-05,6.9412,6.9412,5.4797,6.5754,254843,0
2010-05-06,6.642,7.0408,5.4797,5.8778,153916,0
2010-05-07,6.0109,6.6085,5.4797,6.4756,143304,0
2010-05-10,7.1066,7.4734,6.8083,6.9412,134575,0
2010-05-11,6.908,7.0408,6.7083,6.908,63745,0
2010-05-12,6.8083,7.1733,6.7416,6.8083,69010,0
2010-05-13,6.7749,6.9412,6.3099,6.4431,69750,0
2010-05-14,6.642,6.642,6.0109,6.144,66557,0
2010-05-17,6.144,6.4756,5.646,5.7788,85597,0
2010-05-18,5.8121,6.2104,5.8121,5.8778,56922,0
2010-05-19,5.8121,5.8445,5.2801,5.646,100046,0
2010-05-20,5.38,5.4797,4.6822,5.0482,112906,0
2010-05-21,4.9482,5.4797,4.7157,5.1812,139172,0
2010-05-24,5.1812,5.6125,5.0482,5.3134,64104,0
2010-05-25,4.9816,5.1812,4.7489,5.1146,76400,0
2010-05-26,5.3467,5.9446,5.2469,5.5129,107644,0
2010-05-27,5.7788,6.144,5.5461,6.1106,114888,0
2010-05-28,6.1106,6.2769,5.8445,6.2437,60745,0
2010-06-01,6.1106,6.2769,5.8121,6.2437,45606,0
2010-06-02,6.144,6.4099,6.144,6.2437,31425,0
2010-06-03,6.1772,6.4756,6.1772,6.4431,37421,0
2010-06-04,6.2437,6.2769,5.9775,6.0109,47127,0
2010-06-07,5.9775,5.9775,5.3134,5.413,31567,0
2010-06-08,5.4797,5.646,4.9816,5.2142,73510,0
2010-06-09,5.3134,5.413,5.1812,5.3467,33184,0
2010-06-10,5.3134,5.6125,5.1812,5.4797,23036,0
2010-06-11,5.3467,5.9446,5.3134,5.9446,12285,0
2010-06-14,5.8445,6.2769,5.8445,6.144,37581,0
2010-06-15,6.1772,6.2437,5.8778,6.1772,28204,0
2010-06-16,6.0109,6.144,5.8121,5.9775,22692,0
2010-06-17,5.8778,5.9775,5.646,5.8121,11504,0
2010-06-18,5.7458,6.144,5.6789,5.9775,27041,0
2010-06-21,6.144,6.144,5.8121,5.8778,32476,0
2010-06-22,5.8121,6.0109,5.4797,5.4797,28377,0
2010-06-23,5.5461,5.646,5.3134,5.5129,23693,0
2010-06-24,5.4464,5.7788,5.413,5.7788,24528,0
2010-06-25,5.7788,5.9775,5.3134,5.8121,44254,0
2010-06-28,5.6789,5.7788,5.4464,5.646,16925,0
2010-06-29,5.5129,5.6125,5.38,5.413,37375,0
2010-06-30,5.4797,5.646,5.3467,5.4797,12991,0
2010-07-01,5.5129,5.5794,5.0813,5.0813,36047,0
2010-07-02,5.2469,5.5794,5.0149,5.0482,12609,0
2010-07-06,5.1812,5.3467,4.9816,5.0482,25862,0
2010-07-07,4.9816,5.38,4.7157,5.3467,20260,0
2010-07-08,5.4797,5.5129,5.1479,5.413,9702,0
2010-07-09,5.4797,6.144,5.3467,6.0443,44377,0
2010-07-12,6.1106,6.3099,5.7458,6.144,22898,0
2010-07-13,6.2437,6.2437,5.8121,5.9446,27954,0
2010-07-14,5.8445,6.4756,5.8445,6.2104,50941,0
2010-07-15,6.2769,6.3767,5.6789,6.3099,27483,0
2010-07-16,6.3767,6.3767,5.8445,5.9112,18312,0
2010-07-19,5.8445,6.0774,5.7123,5.7458,10874,0
2010-07-20,5.646,5.9775,5.5461,5.8121,17565,0
2010-07-21,5.7458,5.9775,5.5129,5.6125,11906,0
2010-07-22,5.5794,5.9112,5.5794,5.6789,15920,0
2010-07-23,5.5794,5.8121,5.5129,5.646,15034,0
2010-07-26,5.5794,6.0109,5.5794,5.9775,36495,0
2010-07-27,5.9775,5.9775,5.7123,5.8445,35472,0
2010-07-28,5.9446,6.2769,5.8445,6.2104,64830,0
2010-07-29,6.2769,6.2769,5.7458,6.0109,39215,0
2010-07-30,5.7123,6.0443,5.7123,5.9775,26296,0
2010-08-02,5.9446,6.144,5.8445,6.144,29437,0
2010-08-03,5.9775,6.1106,5.9775,6.0109,26549,0
2010-08-04,6.0774,6.0774,5.7788,5.9112,39165,0
2010-08-05,5.9775,6.1106,5.9775,6.0109,34855,0
2010-08-06,6.0109,6.2769,5.9775,6.1772,20120,0
2010-08-09,6.2437,6.2437,6.144,6.1772,14186,0
2010-08-10,6.1106,6.1106,5.9775,5.9775,20972,0
2010-08-11,5.9446,5.9446,5.3467,5.3467,55527,0
2010-08-12,5.38,6.144,5.1812,5.9446,42884,0
2010-08-13,5.9446,6.0109,5.7123,5.7123,9592,0
2010-08-16,5.7788,5.7788,5.3467,5.5794,23109,0
2010-08-17,5.5461,5.8121,5.4797,5.8121,20145,0
2010-08-18,5.7458,5.8121,5.6789,5.7458,5479,0
2010-08-19,5.646,5.6789,5.5794,5.6789,8207,0
2010-08-20,5.6789,5.7123,5.5461,5.7123,5977,0
2010-08-23,5.7123,5.8445,5.6789,5.7788,24087,0
2010-08-24,5.7788,5.8121,5.5129,5.5129,23587,0
2010-08-25,5.5129,5.8121,5.413,5.7458,24971,0
2010-08-26,5.8121,6.0443,5.6789,5.7123,47319,0
2010-08-27,5.8445,5.9775,5.646,5.6789,36665,0
2010-08-30,5.6789,5.8778,5.4797,5.5129,26668,0
2010-08-31,5.5794,5.9775,5.5129,5.5461,23413,0
2010-09-01,5.6125,5.8778,5.5461,5.6789,17087,0
2010-09-02,5.7458,5.8778,5.6789,5.7788,16880,0
2010-09-03,5.7788,5.9446,5.7458,5.7788,16618,0
2010-09-07,5.8121,5.8445,5.646,5.646,17137,0
2010-09-08,5.5794,5.8778,5.5461,5.7788,34865,0
2010-09-09,5.7788,5.8778,5.646,5.7458,11661,0
2010-09-10,5.7788,5.8445,5.7123,5.7123,4505,0
2010-09-13,5.7123,5.8445,5.3134,5.5461,54811,0
2010-09-14,5.5461,5.7123,5.5129,5.5794,14983,0
2010-09-15,5.4797,5.646,5.38,5.4464,14143,0
2010-09-16,5.38,5.5794,5.3134,5.5794,15747,0
2010-09-17,5.5461,5.646,5.3467,5.38,17263,0
2010-09-20,5.413,5.4797,5.3134,5.413,32193,0
2010-09-21,5.38,5.6125,5.0482,5.2142,82886,0
2010-09-22,5.1479,5.2801,5.1146,5.1479,5529,0
2010-09-23,5.1146,5.2469,5.1146,5.1146,13871,0
2010-09-24,5.2142,5.2142,5.1146,5.1479,21936,0
2010-09-27,5.1812,5.4464,5.0482,5.3134,21869,0
2010-09-28,5.3134,5.38,5.2142,5.2142,9857,0
2010-09-29,5.2142,5.413,5.1812,5.3134,11044,0
2010-09-30,5.2469,5.4797,5.2142,5.38,8192,0
2010-10-01,5.4464,5.5794,4.9816,5.2142,24007,0
2010-10-04,5.2142,5.646,5.2142,5.2469,37962,0
2010-10-05,5.3467,5.4464,5.1812,5.3134,20664,0
2010-10-06,5.3134,5.5129,5.3134,5.4464,11913,0
2010-10-07,5.5129,5.5129,5.3467,5.4797,13385,0
2010-10-08,5.4464,5.4797,5.2142,5.4464,13113,0
2010-10-11,5.38,5.4797,5.3134,5.38,8488,0
2010-10-12,5.3134,5.38,5.2801,5.2801,13570,0
2010-10-13,5.3134,5.6125,5.3134,5.5129,40008,0
2010-10-14,5.646,5.7788,5.5129,5.7788,33633,0
2010-10-15,5.7788,5.8121,5.4797,5.6789,24817,0
2010-10-18,5.646,5.8778,5.5794,5.8778,24672,0
2010-10-19,5.8445,6.0109,5.7788,5.9775,43879,0
2010-10-20,6.0443,6.0443,5.6789,5.7123,21302,0
2010-10-21,5.7788,5.9112,5.413,5.413,11272,0
2010-10-22,5.4797,5.5794,5.38,5.38,7913,0
2010-10-25,5.3134,5.9112,5.3134,5.7458,50303,0
2010-10-26,5.9112,5.9112,5.646,5.646,16120,0
2010-10-27,5.5129,5.5129,4.4836,4.8487,177280,0
2010-10-28,4.4836,4.8152,4.4836,4.8152,66819,0
2010-10-29,4.7489,4.8818,4.5169,4.8487,47436,0
2010-11-01,4.8152,4.9816,4.6822,4.9816,38279,0
2010-11-02,4.9816,5.0149,4.7157,4.8487,25951,0
2010-11-03,4.7489,4.7489,4.6159,4.6492,23499,0
2010-11-04,4.6159,4.7489,4.6159,4.7489,28344,0
2010-11-05,4.6822,4.7489,4.6159,4.6159,31286,0
2010-11-08,4.6159,4.6159,4.5169,4.5501,21039,0
2010-11-09,4.5501,4.6822,4.5169,4.5834,13577,0
2010-11-10,4.5834,4.7157,4.5834,4.6492,12764,0
2010-11-11,4.7157,4.7157,4.5834,4.5834,8795,0
2010-11-12,4.5834,4.6492,4.5834,4.6159,7763,0
2010-11-15,4.6492,4.6822,4.4836,4.4836,41513,0
2010-11-16,4.5169,4.7489,4.4836,4.6159,92342,0
2010-11-17,4.6159,4.6822,4.5169,4.6822,9964,0
2010-11-18,4.6822,4.6822,4.5169,4.6492,21802,0
2010-11-19,4.6159,4.6492,4.5169,4.5501,13701,0
2010-11-22,4.5501,4.5834,4.4504,4.4504,31703,0
2010-11-23,4.3838,4.4504,4.1509,4.1843,35093,0
2010-11-24,4.2508,4.2508,4.0181,4.0181,22012,0
2010-11-26,3.9856,4.1178,3.9856,4.1178,2390,0
2010-11-29,4.0514,4.1178,4.0181,4.0846,12294,0
2010-11-30,4.0181,4.1509,3.9856,3.9856,26329,0
2010-12-01,4.0181,4.0181,3.3546,3.8195,51641,0
2010-12-02,3.8195,4.2176,3.786,4.2176,50644,0
2010-12-03,4.1509,4.3174,4.0514,4.2176,39091,0
2010-12-06,4.1843,4.5169,4.1509,4.4504,38811,0
2010-12-07,4.5834,4.5834,4.3174,4.3174,33940,0
2010-12-08,4.2843,4.5169,4.2843,4.3506,15842,0
2010-12-09,4.4172,4.4172,4.3174,4.3506,9155,0
2010-12-10,4.3174,4.4836,4.3174,4.4836,13879,0
2010-12-13,4.6159,4.6492,4.3838,4.5169,27743,0
2010-12-14,4.5834,4.5834,4.4172,4.4504,13110,0
2010-12-15,4.6159,4.6492,4.4172,4.5834,35453,0
2010-12-16,4.5501,4.6159,4.4504,4.6159,18560,0
2010-12-17,4.5501,4.7489,4.5501,4.7489,27185,0
2010-12-20,4.7489,4.8487,4.6159,4.7489,67164,0
2010-12-21,4.7157,5.1146,4.7157,5.0482,62982,0
2010-12-22,5.0149,5.3134,5.0149,5.3134,54355,0
2010-12-23,5.3134,5.3134,4.9816,5.0482,42984,0
2010-12-27,5.2469,5.2469,4.9816,5.0149,15364,0
2010-12-28,5.0149,5.1479,4.9816,5.0149,21702,0
2010-12-29,4.9816,5.2142,4.9816,5.1146,41859,0
2010-12-30,5.1479,5.1812,4.9816,5.0813,14352,0
2010-12-31,5.0482,5.2142,4.9816,5.1479,23940,0
2011-01-03,5.2142,5.2142,4.7821,4.9816,45373,0
2011-01-04,4.9482,5.2142,4.9482,5.1146,20875,0
2011-01-05,5.1479,5.1479,4.9152,5.0482,14070,0
2011-01-06,5.1479,5.1812,5.0482,5.0482,11827,0
2011-01-07,5.0482,5.1479,4.9816,5.0149,15520,0
2011-01-10,5.0482,5.4797,5.0149,5.1812,48195,0
2011-01-11,5.1812,5.4464,5.1812,5.413,16037,0
2011-01-12,5.4464,6.2769,5.413,6.2769,166944,0
2011-01-13,6.3767,8.2684,6.2437,7.5383,245284,0
2011-01-14,7.8708,8.2354,6.9743,7.4055,212396,0
2011-01-18,7.5717,7.6058,6.7083,6.8083,92308,0
2011-01-19,6.8415,6.9412,6.1106,6.144,85240,0
2011-01-20,6.4099,7.2395,5.9112,7.1066,122407,0
2011-01-21,7.0076,7.3725,6.5424,6.642,93538,0
2011-01-24,6.7083,6.908,6.6753,6.8748,16007,0
2011-01-25,6.8083,6.9743,6.642,6.8748,15489,0
2011-01-26,7.0076,7.1066,6.7083,7.0408,34660,0
2011-01-27,6.9743,7.1066,6.6753,6.6753,48114,0
2011-01-28,6.7749,6.8083,6.2437,6.3767,30421,0
2011-01-31,6.3433,6.6753,6.0443,6.1106,35629,0
2011-02-01,6.4431,6.5754,6.144,6.3099,33989,0
2011-02-02,6.5088,6.5088,6.0774,6.144,35562,0
2011-02-03,6.1106,6.1772,5.9112,6.144,22165,0
2011-02-04,6.0443,6.3099,6.0109,6.2104,22197,0
2011-02-07,6.2104,6.9743,6.2104,6.9412,98322,0
2011-02-08,6.9412,7.1399,6.7416,6.8415,49802,0
2011-02-09,6.8083,6.908,6.642,6.6753,23500,0
2011-02-10,6.6085,6.9743,6.5754,6.9412,19459,0
2011-02-11,6.9412,7.8039,6.9412,7.705,101024,0
2011-02-14,7.7713,8.1371,7.5054,7.5717,84786,0
2011-02-15,7.5717,7.705,7.1066,7.4734,29580,0
2011-02-16,7.5717,7.8039,7.3395,7.5717,41492,0
2011-02-18,7.6385,7.705,7.1399,7.3725,51014,0
2011-02-22,7.1399,7.2395,6.8083,7.0408,79787,0
2011-02-23,6.9743,7.2395,6.7416,7.2395,33625,0
2011-02-24,7.2395,8.0705,7.0408,8.0705,83591,0
2011-02-25,8.1025,8.6339,7.9699,8.6339,180730,0
2011-02-28,8.9346,9.765,8.8017,9.3652,159777,0
2011-03-01,9.531,9.796,8.8349,8.8681,150721,0
2011-03-02,8.8017,9.2651,7.6385,7.739,170397,0
2011-03-03,8.4691,9.2323,7.7713,9.0318,221253,0
2011-03-04,9.0997,9.0997,7.8371,8.4691,158276,0
2011-03-07,8.5698,8.9988,8.0705,8.9004,66842,0
2011-03-08,8.9988,9.1316,8.5336,9.0997,50027,0
2011-03-09,9.1316,9.1316,8.8017,8.8349,33385,0
2011-03-10,8.6339,8.767,8.3037,8.5336,50437,0
2011-03-11,8.3367,8.5336,8.2037,8.3367,32324,0
2011-03-14,8.2684,8.3037,8.0038,8.2037,48771,0
2011-03-15,7.9699,8.1708,7.8039,7.9047,59161,0
2011-03-16,7.8708,8.1025,7.2063,7.3395,71913,0
2011-03-17,7.6385,7.8039,7.4734,7.5717,66380,0
2011-03-18,7.6385,8.1708,7.2063,7.739,128343,0
2011-03-21,7.9368,8.9668,7.739,8.3685,125186,0
2011-03-22,8.4691,8.767,8.2037,8.5698,50666,0
2011-03-23,8.501,8.501,8.0038,8.0375,34096,0
2011-03-24,7.9368,8.2037,7.8039,8.1708,29770,0
2011-03-25,8.1371,8.1708,7.8371,7.9047,22634,0
2011-03-28,7.8039,7.9368,7.5054,7.6385,47765,0
2011-03-29,7.6058,8.1371,7.5054,8.0705,69922,0
2011-03-30,8.0705,8.0705,7.7713,7.9699,23346,0
2011-03-31,8.0375,8.0375,7.5717,7.6058,50344,0
2011-04-01,7.705,8.2037,7.6385,8.1708,99469,0
2011-04-04,8.1371,9.696,8.1371,9.696,263641,0
2011-04-05,9.4985,10.428,9.0675,9.4328,220321,0
2011-04-06,9.4985,10.062,9.4671,9.865,112889,0
2011-04-07,9.963,10.36,9.963,10.329,86589,0
2011-04-08,10.36,10.66,10.329,10.66,55838,0
2011-04-11,10.694,12.886,10.627,12.718,197904,0
2011-04-12,12.787,13.284,12.154,12.255,206156,0
2011-04-13,12.322,12.388,11.093,11.489,128292,0
2011-04-14,11.389,11.459,10.66,11.256,91204,0
2011-04-15,11.358,11.79,11.025,11.358,54250,0
2011-04-18,11.489,11.489,10.627,10.794,96583,0
2011-04-19,10.959,12.787,10.827,12.388,206323,0
2011-04-20,12.787,13.187,12.454,12.752,170313,0
2011-04-21,12.752,12.752,11.89,12.255,62993,0
2011-04-25,12.322,13.55,12.255,13.451,169439,0
2011-04-26,13.284,13.451,13.018,13.151,84676,0
2011-04-27,13.151,13.616,12.654,13.451,54990,0
2011-04-28,13.583,15.676,13.416,15.145,227636,0
2011-04-29,15.145,17.07,15.145,16.739,238499,0
2011-05-02,18.165,18.198,15.907,15.942,213208,0
2011-05-03,16.174,16.174,14.147,15.576,165052,0
2011-05-04,15.508,15.543,13.75,14.014,116739,0
2011-05-05,13.783,14.745,13.516,14.712,94424,0
2011-05-06,14.879,15.841,14.845,15.375,102260,0
2011-05-09,15.343,17.07,15.343,16.937,274851,0
2011-05-10,16.904,17.436,16.075,16.306,202636,0
2011-05-11,16.937,17.004,15.012,15.309,181498,0
2011-05-12,15.309,15.543,14.115,14.414,140368,0
2011-05-13,14.213,15.277,13.75,14.946,126512,0
2011-05-16,14.68,16.106,14.282,15.044,191906,0
2011-05-17,14.946,15.608,14.845,15.077,81474,0
2011-05-18,14.946,15.64,14.946,15.044,56594,0
2011-05-19,15.178,15.375,14.845,15.012,58178,0
2011-05-20,15.077,15.145,14.812,15.044,53614,0
2011-05-23,14.745,15.375,14.512,15.244,87093,0
2011-05-24,15.277,15.277,14.912,14.978,34171,0
2011-05-25,14.946,16.208,14.946,16.106,129699,0
2011-05-26,16.075,16.372,15.576,15.676,76537,0
2011-05-27,15.773,15.773,15.309,15.543,42857,0
2011-05-31,15.742,15.742,14.778,14.812,143863,0
2011-06-01,14.745,14.978,14.115,14.181,82138,0
2011-06-02,14.282,14.547,14.048,14.147,47484,0
2011-06-03,13.948,14.147,13.384,13.516,98554,0
2011-06-06,13.384,13.451,10.627,11.025,337326,0
2011-06-07,11.623,11.988,11.358,11.723,121665,0
2011-06-08,11.656,11.79,11.025,11.06,73728,0
2011-06-09,11.025,11.69,10.959,11.558,68040,0
2011-06-10,11.523,11.523,10.959,11.06,57654,0
2011-06-13,11.292,11.623,10.86,10.926,48563,0
2011-06-14,11.193,11.459,10.893,11.256,31860,0
2011-06-15,11.06,11.125,10.595,10.893,75818,0
2011-06-16,10.76,10.86,9.963,10.395,73271,0
2011-06-17,10.595,10.694,10.263,10.36,58268,0
2011-06-20,10.296,12.886,10.13,12.22,142511,0
2011-06-21,12.288,12.52,11.592,11.955,63913,0
2011-06-22,11.922,12.055,11.389,11.523,30421,0
2011-06-23,11.225,11.79,10.992,11.756,34600,0
2011-06-24,11.79,11.922,11.558,11.857,21578,0
2011-06-27,11.857,12.52,11.69,12.121,25439,0
2011-06-28,12.022,12.454,12.022,12.255,12962,0
2011-06-29,12.454,12.951,12.454,12.619,36781,0
2011-06-30,12.654,12.951,12.454,12.852,18004,0
2011-07-01,12.819,13.187,12.654,13.187,38228,0
2011-07-05,13.187,13.384,13.085,13.284,32751,0
2011-07-06,13.018,13.187,12.852,13.052,15650,0
2011-07-07,13.217,13.284,12.951,13.187,21329,0
2011-07-08,12.951,13.284,12.752,13.284,22407,0
2011-07-11,12.986,13.251,12.951,13.052,24212,0
2011-07-12,12.986,13.018,12.619,12.718,23304,0
2011-07-13,12.852,13.35,12.718,12.986,27582,0
2011-07-14,13.118,13.187,12.255,12.718,28410,0
2011-07-15,12.819,13.118,12.787,12.886,24372,0
2011-07-18,12.752,12.852,11.592,11.69,66263,0
2011-07-19,11.656,11.79,11.158,11.389,48875,0
2011-07-20,11.558,11.922,11.358,11.823,20934,0
2011-07-21,11.857,11.922,11.158,11.489,44458,0
2011-07-22,11.592,11.79,11.389,11.623,30441,0
2011-07-25,11.424,11.592,11.292,11.459,12510,0
2011-07-26,11.459,11.592,11.256,11.558,10915,0
2011-07-27,11.424,11.459,10.959,11.025,21056,0
2011-07-28,10.992,12.619,10.959,12.555,67526,0
2011-07-29,12.288,12.487,11.922,12.089,24168,0
2011-08-01,12.421,12.619,11.922,12.022,46381,0
2011-08-02,11.823,12.454,11.623,12.255,35502,0
2011-08-03,12.121,12.353,11.656,12.322,41157,0
2011-08-04,11.623,11.623,10.296,10.595,140083,0
2011-08-05,10.66,11.158,9.963,10.329,107510,0
2011-08-08,9.3328,9.696,7.4734,7.4734,208774,0
2011-08-09,7.8039,9.2987,7.4734,8.8349,118256,0
2011-08-10,8.767,9.4328,8.1708,8.6339,52276,0
2011-08-11,8.8349,10.195,8.8349,9.998,24030,0
2011-08-12,10.13,10.627,9.4671,9.4985,50097,0
2011-08-15,9.865,10.03,9.2987,9.732,25811,0
2011-08-16,9.4671,9.597,8.9668,9.2007,27715,0
2011-08-17,9.3328,9.963,9.3328,9.631,16884,0
2011-08-18,9.1316,9.2323,8.6339,8.9668,39105,0
2011-08-19,8.8681,8.9668,8.6014,8.6339,15364,0
2011-08-22,8.9668,9.0675,7.6058,8.1025,48877,0
2011-08-23,8.1371,8.6014,7.8708,8.1025,25522,0
2011-08-24,8.2037,8.6339,8.0375,8.501,9360,0
2011-08-25,8.8349,8.9346,7.9368,8.0375,38128,0
2011-08-26,8.0375,9.2007,7.6385,9.2007,33490,0
2011-08-29,9.2987,9.4671,9.1316,9.3995,14084,0
2011-08-30,9.2651,9.4985,8.6014,9.4985,27760,0
2011-08-31,9.531,10.229,9.4328,9.664,55577,0
2011-09-01,9.765,9.865,9.0675,9.1316,12607,0
2011-09-02,8.8017,9.3328,8.6673,9.2323,22939,0
2011-09-06,8.7018,8.8681,8.4011,8.6673,19744,0
2011-09-07,8.9668,8.9668,8.767,8.9004,15115,0
2011-09-08,8.6673,8.7343,8.3685,8.4691,6975,0
2011-09-09,8.5336,8.5336,7.6058,7.8039,65683,0
2011-09-12,7.6712,7.9047,7.4055,7.8039,24034,0
2011-09-13,7.9047,7.9047,7.5054,7.5383,26120,0
2011-09-14,7.5717,8.0705,7.5717,7.8708,25987,0
2011-09-15,7.8708,8.0375,7.4734,8.0038,19951,0
2011-09-16,7.8708,8.2684,7.8371,8.2684,28815,0
2011-09-19,7.9699,8.4364,7.8371,7.8708,15072,0
2011-09-20,7.9047,8.3367,7.5717,7.705,15317,0
2011-09-21,7.8371,7.8371,7.4734,7.5717,13629,0
2011-09-22,7.3065,7.4055,7.0076,7.1066,24739,0
2011-09-23,7.1066,7.9047,7.1066,7.8039,31969,0
2011-09-26,7.8371,7.9368,7.1733,7.8039,30286,0
2011-09-27,8.0705,8.1708,7.8708,8.0038,8729,0
2011-09-28,7.9368,8.0038,7.5383,7.6385,4230,0
2011-09-29,7.8708,8.0038,7.7713,7.8371,18399,0
2011-09-30,7.6058,7.7713,7.4055,7.4055,22600,0
2011-10-03,7.3395,7.3395,6.1106,6.5088,44742,0
2011-10-04,6.3099,6.7416,5.7458,6.7083,47818,0
2011-10-05,6.7416,6.8415,6.4099,6.6085,4392,0
2011-10-06,6.642,7.4397,6.642,6.9743,25198,0
2011-10-07,7.0733,7.2726,6.5088,6.7416,14691,0
2011-10-10,6.908,7.2726,6.8083,7.1399,8907,0
2011-10-11,7.0733,7.3725,7.0733,7.3725,14837,0
2011-10-12,7.5054,7.9047,7.1733,7.6385,26120,0
2011-10-13,7.4734,7.5717,7.2395,7.4397,9151,0
2011-10-14,7.5717,7.6385,7.2726,7.3395,7492,0
2011-10-17,7.2726,7.4055,7.2395,7.2395,3511,0
2011-10-18,7.3395,7.7713,7.0076,7.3395,14683,0
2011-10-19,7.2063,7.8371,7.2063,7.5054,11066,0
2011-10-20,7.6058,7.6058,7.1066,7.3065,6201,0
2011-10-21,7.4397,7.6385,7.3725,7.6058,7244,0
2011-10-24,7.5383,8.1708,7.5383,8.0375,23943,0
2011-10-25,7.8708,8.0038,7.3395,7.3395,18706,0
2011-10-26,7.4397,7.6058,7.3395,7.5717,5780,0
2011-10-27,7.9047,8.1708,7.8039,7.8708,26402,0
2011-10-28,7.8039,8.4011,7.6385,8.4011,33125,0
2011-10-31,8.1371,8.8349,7.6385,8.3685,21157,0
2011-11-01,7.8371,8.1025,7.6385,7.739,18746,0
2011-11-02,7.6385,8.1025,7.3725,7.6385,21688,0
2011-11-03,7.705,7.705,7.1733,7.3395,31012,0
2011-11-04,7.2063,7.3725,7.1399,7.2726,12065,0
2011-11-07,7.3395,7.4397,7.3065,7.4397,4005,0
2011-11-08,7.5383,7.705,7.4734,7.5383,10478,0
2011-11-09,7.2063,7.4734,7.1066,7.2063,10088,0
2011-11-10,7.3725,7.5054,7.0733,7.3725,7430,0
2011-11-11,7.3065,7.3725,7.1399,7.3395,9396,0
2011-11-14,7.1399,7.3395,7.1399,7.3395,9416,0
2011-11-15,7.0408,7.3065,6.7749,7.3065,33901,0
2011-11-16,7.2063,7.2726,6.8083,7.2063,27694,0
2011-11-17,7.1399,7.4734,6.9743,7.4397,22546,0
2011-11-18,7.4397,7.4734,7.3065,7.4055,4321,0
2011-11-21,7.3065,8.3037,7.3065,8.1708,35308,0
2011-11-22,8.1025,8.1371,7.8039,7.9699,15940,0
2011-11-23,8.0038,8.0038,7.7713,8.0038,14174,0
2011-11-25,7.9047,8.4011,7.9047,8.2684,23590,0
2011-11-28,9.0997,9.1316,8.3037,8.4691,17542,0
2011-11-29,8.4691,8.6014,8.0375,8.4011,34953,0
2011-11-30,8.501,8.501,7.8039,7.8708,18090,0
2011-12-01,7.9047,8.0375,7.8039,7.9368,6232,0
2011-12-02,8.1025,8.2684,6.3767,7.6058,29265,0
2011-12-05,7.5717,8.2354,7.2726,8.2037,26446,0
2011-12-06,8.2354,8.4011,8.0375,8.2684,35707,0
2011-12-07,8.2354,8.2354,7.5717,7.739,19130,0
2011-12-08,7.6385,7.739,7.4734,7.5383,9279,0
2011-12-09,7.6385,7.6385,7.3725,7.4734,16116,0
2011-12-12,7.2726,7.739,7.2395,7.705,14175,0
2011-12-13,7.739,7.739,7.4734,7.4734,6242,0
2011-12-14,7.4734,7.6058,7.3725,7.5054,7596,0
2011-12-15,7.6385,7.6385,7.4397,7.5054,10205,0
2011-12-16,7.4734,7.5717,7.4055,7.5717,6177,0
2011-12-19,7.5383,7.5717,7.3725,7.4397,15935,0
2011-12-20,7.5054,7.5717,7.2726,7.4734,9399,0
2011-12-21,7.4734,7.9699,7.4734,7.705,12057,0
2011-12-22,7.739,7.8039,7.5054,7.739,11488,0
2011-12-23,7.6385,7.6712,7.5383,7.5383,4509,0
2011-12-27,7.5054,7.5054,7.4734,7.5054,10426,0
2011-12-28,7.4055,7.6058,6.8415,7.5054,21276,0
2011-12-29,7.5054,7.5717,7.3725,7.5383,10187,0
2011-12-30,7.4452,7.8063,6.7945,7.4452,24160,0
2012-01-03,7.739,7.7713,7.3065,7.5717,6640,0
2012-01-04,7.6385,8.4364,7.6058,8.2354,31782,0
2012-01-05,8.1025,8.4364,8.0705,8.1708,13324,0
2012-01-06,8.1371,8.2354,7.9047,7.9699,7751,0
2012-01-09,7.9047,7.9368,7.7713,7.8039,5390,0
2012-01-10,7.9368,8.2354,7.8039,7.8708,3588,0
2012-01-11,7.8371,7.9047,7.6385,7.8039,3638,0
2012-01-12,7.8708,8.2354,7.6385,8.1708,13123,0
2012-01-13,8.0375,8.1025,7.9047,8.0705,7722,0
2012-01-17,8.1025,8.1025,7.6385,7.7713,13462,0
2012-01-18,7.739,7.9047,7.705,7.8039,13130,0
2012-01-19,7.8371,8.2037,7.8371,7.9699,17079,0
2012-01-20,7.9368,8.2037,7.6712,7.9699,16537,0
2012-01-23,7.9699,8.3037,7.6712,8.0705,26251,0
2012-01-24,7.9368,8.0375,7.705,7.705,7198,0
2012-01-25,7.739,8.0375,7.739,7.9047,14266,0
2012-01-26,7.9699,8.3037,7.4734,8.3037,27430,0
2012-01-27,8.3037,8.4364,8.1371,8.3685,25480,0
2012-01-30,8.4011,9.597,8.4011,9.1316,56131,0
2012-01-31,9.1775,9.3259,8.6728,8.8921,20452,0
2012-02-01,8.9668,8.9668,8.3685,8.8017,19710,0
2012-02-02,8.8017,8.9668,8.4691,8.5698,15681,0
2012-02-03,8.6339,8.767,8.2684,8.6339,18565,0
2012-02-06,8.5698,9.1316,8.5698,8.9668,10043,0
2012-02-07,9.1316,9.2651,8.767,9.0318,9449,0
2012-02-08,8.9668,9.765,8.9668,9.4328,32797,0
2012-02-09,9.4671,9.896,9.4671,9.696,13106,0
2012-02-10,9.765,10.428,9.597,10.329,37105,0
2012-02-13,11.592,12.121,10.827,11.06,55432,0
2012-02-14,11.459,12.055,10.794,11.06,45370,0
2012-02-15,11.489,11.558,9.3652,10.494,64243,0
2012-02-16,10.36,11.292,10.36,11.093,46210,0
2012-02-17,11.292,11.558,11.093,11.558,27897,0
2012-02-21,11.558,12.255,11.558,11.79,43728,0
2012-02-22,11.857,11.922,11.093,11.328,32539,0
2012-02-23,11.292,11.328,10.329,10.727,62999,0
2012-02-24,10.46,11.06,10.296,10.827,62367,0
2012-02-27,10.959,11.093,10.727,11.025,10331,0
2012-02-28,11.158,11.292,10.959,11.256,20666,0
2012-02-29,11.125,11.424,11.025,11.292,14605,0
2012-03-01,11.158,11.424,11.06,11.06,12045,0
2012-03-02,11.158,11.292,11.06,11.193,18646,0
2012-03-05,11.06,11.193,10.727,11.025,21502,0
2012-03-06,10.959,10.959,10.66,10.66,15299,0
2012-03-07,10.694,11.093,10.66,11.025,12258,0
2012-03-08,10.959,11.193,10.727,11.125,12605,0
2012-03-09,10.992,11.389,10.827,11.292,14741,0
2012-03-12,11.225,11.424,11.225,11.225,8746,0
2012-03-13,11.256,11.922,11.256,11.756,29319,0
2012-03-14,11.79,11.955,11.592,11.922,42031,0
2012-03-15,11.922,12.619,11.69,12.587,30063,0
2012-03-16,12.619,13.118,12.587,12.654,30594,0
2012-03-19,12.654,13.881,12.654,13.783,47271,0
2012-03-20,13.716,13.75,13.187,13.583,25977,0
2012-03-21,13.716,13.716,13.317,13.484,14898,0
2012-03-22,13.416,13.484,12.752,13.118,16902,0
2012-03-23,12.951,12.951,12.353,12.52,21109,0
2012-03-26,12.388,12.619,11.955,12.288,30086,0
2012-03-27,12.454,12.686,12.121,12.686,28003,0
2012-03-28,12.619,13.516,12.52,13.317,48762,0
2012-03-29,13.284,13.284,12.686,12.951,10386,0
2012-03-30,12.937,13.228,12.505,12.505,32216,0
2012-04-02,12.487,13.284,12.487,13.118,37887,0
2012-04-03,13.085,13.251,12.92,13.085,10258,0
2012-04-04,12.92,12.92,12.619,12.619,15205,0
2012-04-05,12.654,12.886,12.654,12.787,18269,0
2012-04-09,12.718,12.718,11.623,11.922,48658,0
2012-04-10,11.955,12.089,11.193,11.389,30057,0
2012-04-11,11.292,11.69,11.292,11.623,6763,0
2012-04-12,11.558,12.255,11.558,12.022,9885,0
2012-04-13,12.022,12.022,11.656,11.756,3337,0
2012-04-16,11.723,11.955,11.06,11.225,30084,0
2012-04-17,11.328,11.424,11.193,11.424,11241,0
2012-04-18,11.225,11.389,11.125,11.292,7730,0
2012-04-19,11.225,11.592,11.225,11.592,4932,0
2012-04-20,11.523,11.523,10.992,11.025,7133,0
2012-04-23,10.86,10.86,10.296,10.727,26927,0
2012-04-24,10.562,10.959,10.494,10.959,9915,0
2012-04-25,10.893,10.926,10.428,10.694,10750,0
2012-04-26,10.794,11.158,10.562,10.926,10525,0
2012-04-27,10.959,10.959,10.76,10.827,7407,0
2012-04-30,10.76,10.76,10.428,10.46,13731,0
2012-05-01,10.329,10.893,9.963,10.727,23004,0
2012-05-02,10.76,11.025,10.562,10.827,12337,0
2012-05-03,10.893,10.992,10.694,10.727,3439,0
2012-05-04,10.794,11.093,10.529,10.66,5188,0
2012-05-07,10.66,11.025,10.529,10.86,11966,0
2012-05-08,11.06,11.06,10.296,10.296,14292,0
2012-05-09,10.494,10.562,10.263,10.296,15099,0
2012-05-10,10.395,10.395,9.597,9.765,32561,0
2012-05-11,9.562,9.562,8.4691,8.8349,45430,0
2012-05-14,8.6339,9.3652,8.3037,8.6339,61148,0
2012-05-15,8.767,9.0318,8.7018,8.9988,14664,0
2012-05-16,10.794,10.794,9.963,9.963,26440,0
2012-05-17,9.865,10.062,7.8708,9.2651,85414,0
2012-05-18,9.1316,9.4985,8.1371,9.1316,49242,0
2012-05-21,9.3328,9.696,9.0997,9.696,27711,0
2012-05-22,9.631,10.263,9.631,10.161,13802,0
2012-05-23,10.161,10.36,9.93,10.36,7136,0
2012-05-24,10.296,11.256,10.296,10.959,17646,0
2012-05-25,11.125,11.256,10.992,11.125,7697,0
2012-05-29,11.025,11.025,10.428,10.794,13774,0
2012-05-30,10.627,10.627,10.36,10.395,8645,0
2012-05-31,10.428,11.06,10.263,10.926,28850,0
2012-06-01,10.794,10.794,10.36,10.627,6596,0
2012-06-04,10.595,10.595,10.13,10.395,29020,0
2012-06-05,10.395,10.992,10.395,10.76,9572,0
2012-06-06,10.959,10.959,10.395,10.893,14307,0
2012-06-07,10.959,10.959,10.727,10.827,4784,0
2012-06-08,10.727,11.125,10.13,10.827,10225,0
2012-06-11,10.727,10.86,10.627,10.76,9390,0
2012-06-12,10.66,10.893,10.627,10.727,9052,0
2012-06-13,10.595,10.595,10.36,10.46,10870,0
2012-06-14,10.529,10.694,9.765,10.627,12315,0
2012-06-15,10.727,11.025,10.229,10.794,10436,0
2012-06-18,10.627,10.627,9.998,9.998,18061,0
2012-06-19,9.998,10.195,9.963,10.13,19295,0
2012-06-20,10.03,10.13,9.896,10.13,7161,0
2012-06-21,10.229,10.263,9.696,9.829,5976,0
2012-06-22,9.93,10.13,9.765,9.765,19580,0
2012-06-25,9.4671,9.732,9.166,9.631,1854,0
2012-06-26,9.562,9.93,9.562,9.631,2998,0
2012-06-27,9.562,9.93,9.2007,9.2987,17182,0
2012-06-28,9.2987,9.3652,8.9004,9.0318,7954,0
2012-06-29,9.1081,9.613,9.1081,9.544,11369,0
2012-07-02,9.4671,9.597,9.1316,9.4328,8469,0
2012-07-03,9.2651,9.3995,8.2684,9.2987,21724,0
2012-07-05,9.2987,9.4671,8.8017,9.0997,36417,0
2012-07-06,8.9004,8.9668,8.7018,8.8017,22212,0
2012-07-09,8.8017,9.2987,8.8017,9.166,31963,0
2012-07-10,9.4985,10.13,9.0675,9.3328,40944,0
2012-07-11,9.2323,9.562,9.166,9.562,2912,0
2012-07-12,9.631,9.963,9.3652,9.865,7999,0
2012-07-13,9.796,10.062,9.796,9.896,8088,0
2012-07-16,9.829,9.896,9.562,9.765,9061,0
2012-07-17,9.732,9.732,9.3328,9.3328,12523,0
2012-07-18,9.3328,9.664,9.3328,9.4985,3602,0
2012-07-19,9.3995,9.597,9.3995,9.4671,3449,0
2012-07-20,9.2987,9.562,9.0675,9.2007,6265,0
2012-07-23,9.0318,9.3652,8.9668,9.3328,7018,0
2012-07-24,9.3995,9.3995,8.8349,8.9668,2179,0
2012-07-25,8.8681,9.1316,8.7018,9.0997,7629,0
2012-07-26,9.2007,9.93,9.2007,9.631,6273,0
2012-07-27,9.631,9.664,9.2323,9.562,5837,0
2012-07-30,9.4671,9.796,9.4328,9.631,7929,0
2012-07-31,9.4985,9.796,9.2987,9.732,17345,0
2012-08-01,9.765,10.727,9.765,10.494,10781,0
2012-08-02,10.627,10.627,8.8349,10.263,17302,0
2012-08-03,10.329,10.46,9.796,10.13,8619,0
2012-08-06,10.03,10.296,9.963,10.13,9419,0
2012-08-07,10.229,10.46,9.998,10.395,20413,0
2012-08-08,10.03,10.893,10.03,10.794,17231,0
2012-08-09,10.627,10.727,10.627,10.627,2724,0
2012-08-10,10.36,11.158,10.36,10.893,5137,0
2012-08-13,10.66,11.06,10.627,10.627,5682,0
2012-08-14,10.627,10.694,10.46,10.529,11412,0
2012-08-15,10.46,10.694,10.296,10.529,8160,0
2012-08-16,10.529,10.926,10.46,10.76,13735,0
2012-08-17,10.727,10.926,10.66,10.76,4404,0
2012-08-20,10.627,10.794,10.428,10.46,14605,0
2012-08-21,10.46,10.694,9.829,10.062,47181,0
2012-08-22,10.13,10.46,9.998,10.229,11529,0
2012-08-23,10.13,10.36,10.13,10.36,2339,0
2012-08-24,10.296,10.428,9.796,10.195,17842,0
2012-08-27,10.096,10.46,9.896,10.36,13396,0
2012-08-28,10.395,10.46,10.195,10.428,4311,0
2012-08-29,10.46,10.66,10.13,10.296,19332,0
2012-08-30,10.195,10.428,9.963,10.062,11171,0
2012-08-31,10.266,10.408,10.046,10.266,4366,0
2012-09-04,10.329,10.46,10.296,10.329,7723,0
2012-09-05,10.46,10.46,10.296,10.296,4264,0
2012-09-06,10.36,10.562,10.229,10.46,18161,0
2012-09-07,10.794,10.794,10.46,10.794,15452,0
2012-09-10,10.86,10.893,10.494,10.562,3339,0
2012-09-11,10.727,10.794,10.529,10.627,7811,0
2012-09-12,10.562,10.76,10.562,10.694,2529,0
2012-09-13,10.627,10.76,10.229,10.562,19139,0
2012-09-14,10.494,10.694,10.46,10.562,11837,0
2012-09-17,10.562,10.694,10.161,10.595,5631,0
2012-09-18,10.595,10.694,10.46,10.627,7024,0
2012-09-19,10.694,11.093,10.694,10.992,19773,0
2012-09-20,11.06,11.125,10.66,10.827,5475,0
2012-09-21,10.992,10.992,10.66,10.893,9229,0
2012-09-24,10.76,10.893,10.595,10.595,8920,0
2012-09-25,10.529,10.86,10.03,10.03,21333,0
2012-09-26,10.096,10.36,10.03,10.03,5951,0
2012-09-27,9.963,10.66,9.531,10.395,11399,0
2012-09-28,11.998,12.794,11.639,12.505,181548,0
2012-10-01,12.787,13.151,12.52,12.787,36450,0
2012-10-02,12.718,12.852,12.353,12.619,22603,0
2012-10-03,12.619,12.619,12.388,12.52,7475,0
2012-10-04,12.619,12.718,12.322,12.619,17818,0
2012-10-05,12.421,12.718,12.322,12.619,7389,0
2012-10-08,12.353,12.619,11.623,12.322,13850,0
2012-10-09,12.288,12.555,11.988,12.154,28135,0
2012-10-10,12.055,12.52,12.055,12.288,7794,0
2012-10-11,12.454,12.454,11.857,12.154,8941,0
2012-10-12,12.288,12.288,11.79,11.955,17321,0
2012-10-15,11.857,12.22,11.656,12.121,6315,0
2012-10-16,12.121,12.421,11.523,11.723,17682,0
2012-10-17,11.756,12.22,11.756,12.022,10090,0
2012-10-18,12.055,12.288,11.89,11.89,11840,0
2012-10-19,11.823,12.022,11.69,11.823,8880,0
2012-10-22,11.756,11.823,11.558,11.623,13815,0
2012-10-23,11.623,11.823,11.523,11.756,5433,0
2012-10-24,11.723,11.756,11.459,11.558,7789,0
2012-10-25,11.523,11.623,11.459,11.592,4387,0
2012-10-26,11.424,11.656,11.424,11.592,6600,0
2012-10-31,11.492,11.71,11.492,11.492,7915,0
2012-11-01,11.424,11.656,11.389,11.558,7606,0
2012-11-02,11.656,11.656,10.992,11.656,10231,0
2012-11-05,11.592,11.988,11.256,11.656,19805,0
2012-11-06,11.756,11.922,11.459,11.656,20503,0
2012-11-07,11.523,11.922,11.523,11.756,7430,0
2012-11-08,11.823,11.89,11.623,11.723,4499,0
2012-11-09,11.623,12.022,11.623,11.623,3353,0
2012-11-12,11.723,12.121,11.623,11.723,7378,0
2012-11-13,11.592,11.79,11.424,11.424,13979,0
2012-11-14,11.459,11.723,11.292,11.328,33810,0
2012-11-15,11.292,11.623,11.256,11.424,13671,0
2012-11-16,11.424,11.756,11.424,11.723,14362,0
2012-11-19,11.656,11.756,11.225,11.656,22384,0
2012-11-20,11.592,11.756,11.358,11.756,9625,0
2012-11-21,11.756,11.955,11.623,11.922,12980,0
2012-11-23,11.922,12.22,11.89,12.089,7362,0
2012-11-26,11.89,12.089,11.656,11.89,22418,0
2012-11-27,11.656,12.022,11.623,11.79,12920,0
2012-11-28,11.857,12.288,11.857,11.988,12397,0
2012-11-29,12.022,12.121,11.656,11.756,13022,0
2012-11-30,11.563,11.855,11.492,11.855,8934,0
2012-12-03,11.756,12.022,11.489,11.69,5338,0
2012-12-04,11.639,11.855,11.639,11.783,4082,0
2012-12-05,11.926,11.926,11.639,11.783,7432,0
2012-12-06,11.855,11.855,11.492,11.563,16779,0
2012-12-07,11.71,11.71,11.563,11.71,3227,0
2012-12-10,11.656,11.955,11.558,11.756,16551,0
2012-12-11,11.783,11.855,11.563,11.855,9287,0
2012-12-12,11.926,11.926,11.563,11.855,8008,0
2012-12-13,11.855,11.855,11.71,11.71,6385,0
2012-12-14,11.71,11.783,11.639,11.639,6134,0
2012-12-17,11.639,11.783,11.639,11.71,5580,0
2012-12-18,11.71,11.783,11.346,11.346,53723,0
2012-12-19,11.346,11.855,11.346,11.855,41563,0
2012-12-20,11.71,12.288,11.71,12.288,31927,0
2012-12-21,13.012,13.228,12.217,13.155,40804,0
2012-12-24,13.734,16.988,13.59,15.18,25349,0
2012-12-26,15.682,19.371,15.54,16.626,146836,0
2012-12-27,16.335,17.852,15.903,16.478,51929,0
2012-12-28,17.133,17.133,14.745,16.407,28317,0
2012-12-31,16.553,16.626,14.962,15.18,29147,0
2013-01-02,15.757,15.976,14.168,14.384,36974,0
2013-01-03,14.095,14.311,13.083,13.446,53373,0
2013-01-04,13.228,14.673,13.228,14.602,27285,0
2013-01-07,15.035,15.252,14.745,14.888,12250,0
2013-01-08,14.673,16.335,14.673,15.757,32188,0
2013-01-09,15.829,15.829,14.745,14.962,21833,0
2013-01-10,14.888,15.18,14.528,14.528,10367,0
2013-01-11,14.745,15.107,14.457,15.107,15669,0
2013-01-14,14.817,15.18,14.602,15.107,10038,0
2013-01-15,15.324,15.324,14.817,15.18,8014,0
2013-01-16,14.817,15.395,14.817,15.035,17424,0
2013-01-17,15.395,15.682,15.252,15.682,16582,0
2013-01-18,15.757,15.829,14.602,15.107,9468,0
2013-01-22,15.252,15.612,15.18,15.324,15349,0
2013-01-23,14.888,15.682,14.888,15.18,20848,0
2013-01-24,15.324,15.612,15.324,15.324,6259,0
2013-01-25,15.395,15.976,14.962,15.54,11229,0
2013-01-28,15.54,15.757,15.395,15.468,5900,0
2013-01-29,15.54,15.54,15.252,15.324,10893,0
2013-01-30,15.18,15.829,14.888,15.54,18908,0
2013-01-31,15.324,15.682,15.107,15.682,6143,0
2013-02-01,15.682,15.829,15.252,15.54,5626,0
2013-02-04,15.54,15.757,15.252,15.757,3023,0
2013-02-05,15.829,16.478,15.682,16.262,25312,0
2013-02-06,16.478,17.78,16.478,17.78,29382,0
2013-02-07,18.071,18.071,17.202,17.636,11641,0
2013-02-08,17.71,17.78,16.77,17.133,14680,0
2013-02-11,17.133,17.636,17.057,17.348,12904,0
2013-02-12,17.275,17.348,16.77,17.133,6699,0
2013-02-13,17.418,17.418,17.057,17.202,6999,0
2013-02-14,17.418,17.418,17.133,17.133,4663,0
2013-02-15,16.913,17.275,16.841,17.133,6490,0
2013-02-19,16.988,17.275,16.913,16.988,7002,0
2013-02-20,17.202,17.348,16.77,16.77,3639,0
2013-02-21,16.77,17.202,16.121,16.698,11759,0
2013-02-22,16.626,16.913,16.626,16.913,2209,0
2013-02-25,16.698,17.275,16.335,16.553,7870,0
2013-02-26,16.698,16.913,16.478,16.913,4239,0
2013-02-27,16.913,17.057,16.626,16.626,2260,0
2013-02-28,16.626,16.988,16.121,16.335,3471,0
2013-03-01,16.121,16.478,16.121,16.478,2089,0
2013-03-04,16.262,16.913,15.903,16.77,2895,0
2013-03-05,16.478,16.913,16.191,16.191,5011,0
2013-03-06,15.976,16.988,15.976,16.988,5050,0
2013-03-07,16.841,16.913,16.407,16.626,2825,0
2013-03-08,16.698,17.564,16.698,17.202,12918,0
2013-03-11,17.564,18.216,17.202,18.143,21265,0
2013-03-12,18.575,19.517,18.216,19.517,17401,0
2013-03-13,19.517,20.961,19.371,20.961,24777,0
2013-03-14,21.25,21.321,19.445,20.383,17317,0
2013-03-15,20.672,21.034,18.867,19.805,39986,0
2013-03-18,19.949,19.949,18.071,19.371,8882,0
2013-03-19,19.083,19.083,18.071,18.43,8358,0
2013-03-20,18.575,18.791,18.143,18.43,9620,0
2013-03-21,18.288,19.445,18.288,19.155,13724,0
2013-03-22,19.226,20.672,19.226,19.731,8707,0
2013-03-25,20.24,20.818,19.949,20.166,26786,0
2013-03-26,20.31,20.455,20.024,20.383,7747,0
2013-03-27,20.455,20.455,19.445,19.805,12705,0
2013-03-28,19.517,20.31,19.517,19.731,5787,0
2013-04-01,19.517,20.24,19.083,19.371,10131,0
2013-04-02,19.226,19.445,18.791,19.155,9203,0
2013-04-03,19.083,19.083,17.348,18.071,21616,0
2013-04-04,17.494,18.143,17.418,18.071,5044,0
2013-04-05,18.071,18.43,18.071,18.43,1790,0
2013-04-08,18.72,18.72,18.288,18.575,4564,0
2013-04-09,18.72,19.083,18.648,18.72,2806,0
2013-04-10,18.648,18.791,18.575,18.575,12983,0
2013-04-11,18.575,18.791,18.288,18.575,6631,0
2013-04-12,18.648,18.791,17.997,18.216,11713,0
2013-04-15,18.216,18.504,17.348,17.494,21129,0
2013-04-16,17.494,18.504,17.494,17.926,10926,0
2013-04-17,18.071,18.071,17.71,17.926,3779,0
2013-04-18,18.071,18.071,17.636,17.636,2766,0
2013-04-19,17.636,18.071,17.564,17.852,3724,0
2013-04-22,18.071,18.071,17.71,17.926,1022,0
2013-04-23,17.997,18.071,17.636,17.997,7683,0
2013-04-24,18.071,18.071,17.636,17.852,7335,0
2013-04-25,17.78,18.43,17.71,18.43,5114,0
2013-04-26,18.648,18.72,17.78,18.143,5191,0
2013-04-29,18.288,18.504,16.121,16.191,39739,0
2013-04-30,15.976,17.494,14.888,17.418,35554,0
2013-05-01,17.71,17.78,16.478,17.418,18612,0
2013-05-02,17.133,18.071,16.841,18.071,13687,0
2013-05-03,17.997,18.43,17.348,17.852,11641,0
2013-05-06,17.636,18.36,17.275,18.143,12458,0
2013-05-07,18.25,18.791,18.25,18.685,11781,0
2013-05-08,20.42,20.42,19.517,20.131,74300,0
2013-05-09,20.24,20.24,19.92,20.095,12318,0
2013-05-10,20.095,20.383,19.935,20.274,23224,0
2013-05-13,20.383,20.601,20.095,20.291,15928,0
2013-05-14,20.059,20.346,19.674,19.949,61552,0
2013-05-15,20.059,20.204,19.336,19.371,31322,0
2013-05-16,19.488,19.74,19.488,19.662,12720,0
2013-05-17,19.482,19.517,19.083,19.336,36717,0
2013-05-20,19.517,20.455,18.968,20.383,100244,0
2013-05-21,20.383,21.165,20.383,20.961,182634,0
2013-05-22,21.07,21.07,18.974,19.118,272032,0
2013-05-23,19.134,20.187,18.72,19.379,12791481,0
2013-05-24,19.568,20.266,19.19,20.266,1489043,0
2013-05-28,20.196,20.24,19.531,19.767,1366982,0
2013-05-29,19.401,19.972,19.241,19.879,1261710,0
2013-05-30,19.697,19.941,18.85,19.879,1994512,0
2013-05-31,19.971,19.971,19.044,19.059,1686181,0
2013-06-03,19.005,19.198,18.627,18.786,1175793,0
2013-06-04,18.791,19.054,18.525,18.771,864807,0
2013-06-05,18.791,19.351,18.72,18.786,602822,0
2013-06-06,18.742,19.03,18.636,18.83,261552,0
2013-06-07,18.72,19.011,18.663,18.917,451842,0
2013-06-10,18.91,18.937,18.728,18.791,190535,0
2013-06-11,18.604,18.648,18.077,18.386,469976,0
2013-06-12,18.352,18.439,17.903,17.911,846532,0
2013-06-13,17.89,18.164,17.723,17.984,1567136,0
2013-06-14,18.092,18.386,18.071,18.172,771906,0
2013-06-17,18.439,18.49,17.896,18.193,615544,0
2013-06-18,18.2,18.343,18.071,18.244,594206,0
2013-06-19,18.294,18.439,17.753,17.78,662942,0
2013-06-20,17.442,17.832,16.826,17.348,607651,0
2013-06-21,17.469,17.521,17.039,17.469,266980,0
2013-06-24,17.528,17.701,17.238,17.332,613616,0
2013-06-25,17.384,17.644,17.246,17.456,662346,0
2013-06-26,17.71,17.99,17.636,17.753,323575,0
2013-06-27,17.817,18.238,17.737,18.136,313333,0
2013-06-28,18.187,18.222,17.731,17.852,320481,0
2013-07-01,18.028,18.179,17.658,17.78,255407,0
2013-07-02,17.789,17.963,17.486,17.68,148143,0
2013-07-03,17.548,17.753,17.332,17.494,243851,0
2013-07-05,17.528,17.528,17.269,17.476,828120,0
2013-07-08,17.586,17.71,17.348,17.513,60812,0
2013-07-09,17.579,18.164,17.476,17.832,204269,0
2013-07-10,17.89,17.89,17.348,17.476,384814,0
2013-07-11,17.658,17.997,17.6,17.773,251413,0
2013-07-12,17.841,18.101,17.723,18.005,46048,0
2013-07-15,18.126,18.229,17.947,17.99,97810,0
2013-07-16,18.332,18.642,18.164,18.244,110881,0
2013-07-17,18.244,18.72,18.2,18.229,195927,0
2013-07-18,18.343,18.599,18.307,18.513,141155,0
2013-07-19,18.604,18.842,18.352,18.611,405837,0
2013-07-22,18.678,18.791,18.561,18.653,277890,0
2013-07-23,18.72,18.786,18.533,18.697,260329,0
2013-07-24,18.653,18.653,18.266,18.611,239509,0
2013-07-25,18.541,18.62,18.404,18.611,1186452,0
2013-07-26,18.627,18.763,18.294,18.43,214755,0
2013-07-29,18.43,18.859,18.369,18.525,564278,0
2013-07-30,18.786,18.83,18.316,18.483,87945,0
2013-07-31,18.541,18.781,18.12,18.272,342117,0
2013-08-01,18.691,18.691,18.337,18.375,345626,0
2013-08-02,18.395,18.519,18.369,18.418,268187,0
2013-08-05,18.395,18.525,18.386,18.439,128562,0
2013-08-06,18.36,18.469,18.301,18.404,111204,0
2013-08-07,18.316,18.611,18.288,18.504,250033,0
2013-08-08,18.575,18.749,18.418,18.604,81850,0
2013-08-09,18.519,18.671,18.337,18.43,67923,0
2013-08-12,18.375,18.771,18.375,18.604,235554,0
2013-08-13,18.599,18.842,18.343,18.525,87137,0
2013-08-14,18.62,18.62,18.404,18.43,62657,0
2013-08-15,18.316,18.43,18.244,18.288,141487,0
2013-08-16,18.294,18.43,18.25,18.386,114428,0
2013-08-19,18.395,18.446,17.934,18.136,222320,0
2013-08-20,18.187,18.636,18.187,18.497,697783,0
2013-08-21,18.43,18.533,18.288,18.43,211652,0
2013-08-22,18.504,18.604,18.404,18.504,484654,0
2013-08-23,18.461,18.575,18.461,18.548,165852,0
2013-08-26,18.742,18.771,18.49,18.519,79118,0
2013-08-27,18.541,18.691,18.38,18.469,171526,0
2013-08-28,18.43,18.575,18.337,18.446,139313,0
2013-08-29,18.707,19.19,18.648,18.786,313121,0
2013-08-30,18.791,19.048,18.411,18.504,106305,0
2013-09-03,18.671,18.686,18.166,18.348,109146,0
2013-09-04,18.268,18.422,18.24,18.329,43145,0
2013-09-05,18.329,18.329,18.013,18.195,145444,0
2013-09-06,18.285,18.445,18.103,18.268,56762,0
2013-09-09,18.207,18.395,18.126,18.395,110449,0
2013-09-10,18.567,18.783,18.348,18.511,520916,0
2013-09-11,18.561,18.781,18.49,18.707,634786,0
2013-09-12,18.691,18.781,18.43,18.561,166776,0
2013-09-13,18.654,18.862,18.428,18.818,627842,0
2013-09-16,18.894,19.19,18.599,18.627,137947,0
2013-09-17,18.619,18.75,18.445,18.531,75061,0
2013-09-18,18.437,18.788,18.365,18.627,114466,0
2013-09-19,18.611,18.686,18.445,18.467,96173,0
2013-09-20,18.555,18.832,18.511,18.72,440236,0
2013-09-23,18.729,18.991,18.574,18.738,314019,0
2013-09-24,18.788,18.948,18.555,18.793,105052,0
2013-09-25,18.793,18.964,18.488,18.642,74792,0
2013-09-26,18.567,18.743,18.547,18.627,141533,0
2013-09-27,18.642,18.642,18.334,18.428,181532,0
2013-09-30,18.329,18.765,18.066,18.4,134629,0
2013-10-01,18.4,18.801,18.145,18.598,156419,0
2013-10-02,18.539,18.539,18.254,18.378,62078,0
2013-10-03,18.459,18.511,17.978,18.247,71485,0
2013-10-04,18.262,18.531,18.041,18.21,377087,0
2013-10-07,18.103,18.334,18.103,18.254,161375,0
2013-10-08,18.408,18.437,17.947,18.166,206716,0
2013-10-09,18.232,18.297,17.903,18.005,164495,0
2013-10-10,18.138,18.262,17.984,18.028,221746,0
2013-10-11,18.093,18.254,18.028,18.19,229338,0
2013-10-14,18.166,18.173,17.998,18.078,53686,0
2013-10-15,17.99,18.103,17.852,18.041,136677,0
2013-10-16,18.153,18.262,17.918,18.041,60289,0
2013-10-17,17.984,18.159,17.984,18.138,73833,0
2013-10-18,18.153,18.276,18.153,18.262,233207,0
2013-10-21,18.297,18.329,18.159,18.262,152121,0
2013-10-22,18.334,18.437,18.224,18.247,78175,0
2013-10-23,18.173,18.321,18.173,18.247,40973,0
2013-10-24,18.224,18.4,18.195,18.292,440422,0
2013-10-25,18.334,18.437,18.173,18.292,117044,0
2013-10-28,18.276,18.292,18.116,18.24,150592,0
2013-10-29,18.24,18.268,18.078,18.262,148183,0
2013-10-30,18.297,18.378,17.99,18.057,333077,0
2013-10-31,18.103,18.173,17.815,17.89,816200,0
2013-11-01,18.129,18.129,17.786,17.969,263384,0
2013-11-04,17.895,18.166,17.83,18.072,473820,0
2013-11-05,18.078,18.219,18.072,18.138,951047,0
2013-11-06,18.173,18.348,18.103,18.268,259808,0
2013-11-07,18.262,20.287,18.153,18.292,396109,0
2013-11-08,18.262,18.262,18.103,18.262,161340,0
2013-11-11,18.173,18.262,18.138,18.159,139682,0
2013-11-12,18.109,18.153,17.895,18.023,180151,0
2013-11-13,17.94,18.203,17.758,18.028,97264,0
2013-11-14,18.093,18.341,17.963,18.173,195915,0
2013-11-15,18.232,18.334,18.138,18.297,212832,0
2013-11-18,18.285,18.678,18.224,18.365,245225,0
2013-11-19,18.153,18.698,18.023,18.203,1571383,0
2013-11-20,18.292,18.611,18.24,18.334,720321,0
2013-11-21,18.372,18.555,18.372,18.481,271552,0
2013-11-22,18.481,18.481,18.224,18.232,113538,0
2013-11-25,18.219,18.334,18.034,18.153,306392,0
2013-11-26,18.145,18.297,18.041,18.262,271847,0
2013-11-27,18.262,18.531,18.262,18.428,105099,0
2013-11-29,18.698,18.991,18.678,18.875,470057,0
2013-12-02,18.991,19.262,18.808,18.991,533355,0
2013-12-03,19.103,19.292,19.044,19.145,959502,0
2013-12-04,19.358,19.379,19.07,19.292,597500,0
2013-12-05,19.65,19.65,19.262,19.298,655433,0
2013-12-06,19.627,19.665,19.196,19.489,496299,0
2013-12-09,19.746,20.016,19.583,19.693,418194,0
2013-12-10,19.869,19.869,19.634,19.678,1111463,0
2013-12-11,19.807,19.807,19.446,19.475,388801,0
2013-12-12,19.583,19.678,19.363,19.641,776514,0
2013-12-13,19.736,19.753,19.519,19.641,367754,0
2013-12-16,19.658,19.702,19.526,19.641,472799,0
2013-12-17,20.218,20.601,19.869,19.935,1732153,0
2013-12-18,19.98,20.087,19.905,20.034,446720,0
2013-12-19,20.052,20.052,19.877,19.985,423255,0
2013-12-20,19.693,20.206,19.693,19.964,635532,0
2013-12-23,19.935,20.052,19.935,19.956,183155,0
2013-12-24,20.024,20.043,19.89,19.935,161926,0
2013-12-26,19.935,20.024,19.72,19.877,217567,0
2013-12-27,19.986,20.313,19.906,20.241,365472,0
2013-12-30,20.204,20.35,20.106,20.159,169310,0
2013-12-31,20.119,20.331,20.114,20.151,153496,0
2014-01-02,20.649,20.649,20.018,20.106,308065,0
2014-01-03,20.204,20.249,20.069,20.151,145392,0
2014-01-06,20.165,20.366,20.055,20.366,418206,0
2014-01-07,20.343,20.427,20.223,20.427,313302,0
2014-01-08,20.464,20.535,20.232,20.388,170595,0
2014-01-09,20.35,20.374,20.069,20.277,5326125,0
2014-01-10,20.343,20.427,20.241,20.293,843876,0
2014-01-13,20.343,20.388,20.223,20.267,460050,0
2014-01-14,20.277,20.454,20.277,20.343,590610,0
2014-01-15,20.35,20.664,20.313,20.573,1008659,0
2014-01-16,20.535,20.781,20.454,20.737,808957,0
2014-01-17,20.626,20.908,20.56,20.611,974350,0
2014-01-21,20.796,20.841,20.641,20.781,798498,0
2014-01-22,20.87,20.931,20.737,20.737,758871,0
2014-01-23,20.767,20.946,20.35,20.796,775688,0
2014-01-24,20.715,20.715,20.382,20.565,685442,0
2014-01-27,20.589,20.715,20.298,20.331,1023032,0
2014-01-28,20.35,20.656,20.35,20.573,715487,0
2014-01-29,20.573,20.611,20.249,20.554,644562,0
2014-01-30,20.759,20.938,20.56,20.813,469886,0
2014-01-31,20.776,20.908,20.604,20.841,412186,0
2014-02-03,20.908,21.004,20.522,20.535,771817,0
2014-02-04,20.618,20.693,20.471,20.535,359736,0
2014-02-05,20.516,20.544,20.366,20.49,313798,0
2014-02-06,20.752,20.946,20.395,20.641,478675,0
2014-02-07,20.841,20.975,20.715,20.975,671874,0
2014-02-10,21.434,21.434,20.752,20.959,530798,0
2014-02-11,20.982,21.391,20.832,20.999,677722,0
2014-02-12,20.999,21.279,20.7,21.242,1123544,0
2014-02-13,21.31,21.503,21.144,21.295,709740,0
2014-02-14,21.169,21.361,21.131,21.265,375023,0
2014-02-18,21.176,21.45,21.131,21.272,413512,0
2014-02-19,21.303,22.029,21.234,21.279,552882,0
2014-02-20,21.265,21.45,21.1,21.413,691890,0
2014-02-21,21.377,21.45,21.169,21.25,265986,0
2014-02-24,21.176,21.361,21.072,21.093,532424,0
2014-02-25,21.08,21.154,20.908,20.946,437515,0
2014-02-26,21.088,21.169,20.938,21.137,625775,0
2014-02-27,21.169,21.259,21.088,21.182,488144,0
2014-02-28,21.144,21.583,21.144,21.518,930126,0
2014-03-03,21.45,21.613,21.279,21.563,609144,0
2014-03-04,21.688,21.808,21.547,21.739,620684,0
2014-03-05,21.749,21.874,21.613,21.808,416757,0
2014-03-06,21.8,21.882,21.613,21.696,252443,0
2014-03-07,21.724,21.822,21.443,21.525,568864,0
2014-03-10,21.494,21.525,21.176,21.368,544565,0
2014-03-11,21.391,21.577,21.093,21.242,167082,0
2014-03-12,21.182,21.45,21.131,21.45,278166,0
2014-03-13,21.554,21.651,21.377,21.479,286146,0
2014-03-14,21.434,21.673,21.383,21.577,325991,0
2014-03-17,21.68,21.85,21.599,21.719,265918,0
2014-03-18,21.829,21.971,21.703,21.837,387976,0
2014-03-19,21.889,21.985,21.554,21.622,284329,0
2014-03-20,21.688,21.866,21.295,21.608,491309,0
2014-03-21,21.608,21.762,21.368,21.733,535356,0
2014-03-24,21.762,21.971,21.577,21.769,258554,0
2014-03-25,21.971,22.043,21.769,21.874,530034,0
2014-03-26,21.955,21.978,21.569,21.724,810510,0
2014-03-27,21.749,21.802,21.507,21.659,765631,0
2014-03-28,21.612,21.899,21.612,21.739,465393,0
2014-03-31,21.795,21.922,21.513,21.711,572580,0
2014-04-01,21.711,21.749,21.461,21.687,1536269,0
2014-04-02,21.484,21.634,21.317,21.431,4913827,0
2014-04-03,21.446,21.56,21.363,21.423,1065975,0
2014-04-04,21.423,21.612,21.295,21.378,683880,0
2014-04-07,21.34,21.56,21.34,21.461,1451943,0
2014-04-08,21.513,21.55,21.188,21.332,946243,0
2014-04-09,21.295,21.37,21.023,21.286,919087,0
2014-04-10,21.265,21.469,21.18,21.227,400132,0
2014-04-11,21.175,21.295,21.078,21.18,754291,0
2014-04-14,21.175,21.265,21.052,21.188,404858,0
2014-04-15,21.265,21.409,21.142,21.279,584925,0
2014-04-16,21.363,21.498,21.324,21.409,857892,0
2014-04-17,21.469,21.521,21.279,21.393,436060,0
2014-04-21,21.461,21.521,21.363,21.461,237820,0
2014-04-22,21.469,21.56,21.378,21.513,363497,0
2014-04-23,21.454,21.566,21.332,21.454,290283,0
2014-04-24,21.469,21.469,21.317,21.438,240814,0
2014-04-25,21.461,21.498,21.31,21.385,287659,0
2014-04-28,21.438,21.469,21.22,21.423,268475,0
2014-04-29,21.446,21.469,21.142,21.332,455656,0
2014-04-30,21.469,21.521,21.25,21.469,551889,0
2014-05-01,21.529,21.612,21.205,21.476,523201,0
2014-05-02,21.49,21.703,21.393,21.55,435400,0
2014-05-05,21.415,21.679,21.332,21.679,616888,0
2014-05-06,21.588,21.724,21.378,21.65,827826,0
2014-05-07,21.679,21.733,21.498,21.659,523061,0
2014-05-08,21.673,21.695,21.484,21.535,356225,0
2014-05-09,21.575,21.861,21.49,21.507,480460,0
2014-05-12,21.703,21.885,21.627,21.757,834246,0
2014-05-13,21.763,21.929,21.719,21.77,783257,0
2014-05-14,21.847,21.869,21.627,21.673,639219,0
2014-05-15,21.687,21.839,21.507,21.763,664873,0
2014-05-16,21.802,21.929,21.673,21.885,548776,0
2014-05-19,21.982,22.255,21.929,22.125,906787,0
2014-05-20,22.15,22.216,22.012,22.132,376151,0
2014-05-21,22.209,22.344,22.105,22.156,472450,0
2014-05-22,22.269,22.389,22.086,22.201,720216,0
2014-05-23,22.299,22.452,22.216,22.314,424916,0
2014-05-27,22.434,22.525,22.314,22.42,469583,0
2014-05-28,22.471,22.646,22.389,22.443,533801,0
2014-05-29,22.557,22.595,22.42,22.459,740162,0
2014-05-30,22.504,22.541,22.406,22.443,491208,0
2014-06-02,22.517,22.525,22.344,22.368,338160,0
2014-06-03,22.368,22.425,22.216,22.336,284287,0
2014-06-04,22.344,22.504,22.224,22.479,276386,0
2014-06-05,22.533,22.684,22.314,22.397,2992769,0
2014-06-06,22.389,22.646,22.389,22.578,716052,0
2014-06-09,22.57,22.641,22.425,22.549,576772,0
2014-06-10,22.615,22.615,22.23,22.322,577247,0
2014-06-11,22.368,22.368,21.99,22.201,511165,0
2014-06-12,22.201,22.201,21.907,22.117,577854,0
2014-06-13,22.141,22.156,21.96,22.027,380682,0
2014-06-16,21.907,22.086,21.612,21.77,1144034,0
2014-06-17,21.839,21.899,21.643,21.839,729482,0
2014-06-18,21.739,21.99,21.719,21.929,626793,0
2014-06-19,22.004,22.156,21.966,22.095,412287,0
2014-06-20,22.186,22.224,22.086,22.15,1722396,0
2014-06-23,22.239,22.276,22.073,22.079,357432,0
2014-06-24,22.111,22.209,21.976,22.058,525372,0
2014-06-25,22.012,22.193,21.99,22.079,540200,0
2014-06-26,22.086,22.241,21.949,22.241,320370,0
2014-06-27,22.258,22.463,22.179,22.265,401011,0
2014-06-30,22.188,22.279,21.974,22.265,337511,0
2014-07-01,22.333,22.373,22.118,22.165,377344,0
2014-07-02,22.132,22.241,22.034,22.241,298148,0
2014-07-03,22.265,22.303,21.994,22.165,277605,0
2014-07-07,22.211,22.31,22.04,22.086,271079,0
2014-07-08,22.073,22.118,21.919,22.118,177274,0
2014-07-09,22.079,22.404,21.943,22.31,330625,0
2014-07-10,22.142,22.365,22.079,22.358,281263,0
2014-07-11,22.365,22.432,22.303,22.379,297281,0
2014-07-14,22.365,22.451,22.226,22.319,296853,0
2014-07-15,22.296,22.319,22.049,22.073,236695,0
2014-07-16,22.132,22.188,22.04,22.151,202634,0
2014-07-17,22.188,22.188,21.856,21.873,384914,0
2014-07-18,21.98,21.98,21.726,21.826,296957,0
2014-07-21,21.881,21.903,21.712,21.843,287130,0
2014-07-22,21.957,21.957,21.65,21.764,574572,0
2014-07-23,21.798,21.919,21.773,21.896,356046,0
2014-07-24,22.003,22.105,21.758,21.935,342479,0
2014-07-25,21.989,22.058,21.764,21.873,151288,0
2014-07-28,21.835,21.873,21.606,21.798,345267,0
2014-07-29,21.911,21.949,21.643,21.804,508866,0
2014-07-30,21.798,22.111,21.697,21.881,585101,0
2014-07-31,21.773,21.964,21.634,21.856,502171,0
2014-08-01,21.881,22.172,21.865,22.026,442663,0
2014-08-04,22.034,22.188,22.003,22.151,492312,0
2014-08-05,22.179,22.241,21.943,22.151,262116,0
2014-08-06,22.02,22.157,21.919,22.058,513452,0
2014-08-07,22.105,22.111,21.606,21.65,336294,0
2014-08-08,21.758,21.758,21.443,21.549,588143,0
2014-08-11,21.612,21.719,21.559,21.627,233993,0
2014-08-12,21.627,21.665,21.52,21.587,259026,0
2014-08-13,21.65,21.68,21.473,21.574,1229297,0
2014-08-14,21.643,22.034,21.634,21.835,411661,0
2014-08-15,21.896,21.989,21.764,21.919,158683,0
2014-08-18,22.003,22.073,21.843,21.974,128769,0
2014-08-19,21.889,22.011,21.798,21.818,185697,0
2014-08-20,21.764,21.98,21.596,21.865,273471,0
2014-08-21,21.865,22.026,21.804,21.994,267850,0
2014-08-22,22.02,22.203,21.935,22.034,255169,0
2014-08-25,22.065,22.086,21.911,21.949,302160,0
2014-08-26,22.02,22.241,22.003,22.179,634393,0
2014-08-27,22.258,22.303,22.151,22.258,360055,0
2014-08-28,22.188,22.373,22.073,22.258,225381,0
2014-08-29,22.31,22.373,22.151,22.303,167877,0
2014-09-02,22.341,22.386,22.188,22.358,494977,0
2014-09-03,22.404,22.451,22.226,22.358,806600,0
2014-09-04,22.395,22.457,22.303,22.424,534876,0
2014-09-05,22.373,22.451,22.31,22.358,308106,0
2014-09-08,22.379,22.424,22.279,22.379,473526,0
2014-09-09,22.404,22.404,22.226,22.272,587664,0
2014-09-10,22.319,22.319,22.003,22.265,698034,0
2014-09-11,22.265,22.303,22.04,22.073,183227,0
2014-09-12,22.111,22.172,21.779,21.98,373434,0
2014-09-15,22.003,22.226,21.606,21.627,177575,0
2014-09-16,21.634,21.919,21.543,21.856,431251,0
2014-09-17,21.826,21.919,21.643,21.665,221644,0
2014-09-18,21.742,21.856,21.65,21.758,366080,0
2014-09-19,21.328,21.381,21.22,21.328,7375205,0
2014-09-22,21.328,21.42,21.228,21.352,1225686,0
2014-09-23,21.352,21.535,21.26,21.458,1349066,0
2014-09-24,21.404,21.49,21.358,21.428,785262,0
2014-09-25,21.306,21.443,21.306,21.443,803459,0
2014-09-26,21.458,21.568,21.35,21.443,1166937,0
2014-09-29,21.357,21.397,21.184,21.342,662150,0
2014-09-30,21.304,21.412,21.17,21.184,501737,0
2014-10-01,21.257,21.35,21.012,21.067,825324,0
2014-10-02,21.037,21.051,20.723,20.912,917409,0
2014-10-03,21.005,21.49,20.905,21.412,1146925,0
2014-10-06,21.419,21.458,20.959,21.097,567681,0
2014-10-07,21.084,21.201,20.942,20.965,565537,0
2014-10-08,20.989,21.342,20.927,21.333,466823,0
2014-10-09,21.373,21.552,21.209,21.263,499252,0
2014-10-10,21.201,21.568,21.124,21.144,357682,0
2014-10-13,21.144,21.49,21.077,21.17,464298,0
2014-10-14,21.154,21.403,21.037,21.209,359029,0
2014-10-15,21.131,21.364,20.872,21.037,436403,0
2014-10-16,20.918,21.482,20.918,21.412,465004,0
2014-10-17,21.497,21.568,21.325,21.412,545157,0
2014-10-20,21.458,21.623,21.428,21.623,367624,0
2014-10-21,21.568,21.881,21.562,21.856,520439,0
2014-10-22,21.842,21.935,21.757,21.802,289438,0
2014-10-23,21.904,21.935,21.655,21.749,304628,0
2014-10-24,21.723,21.834,21.629,21.834,194522,0
2014-10-27,21.826,21.896,21.669,21.771,391300,0
2014-10-28,21.732,21.966,21.677,21.904,337667,0
2014-10-29,21.966,22.138,21.506,21.684,369845,0
2014-10-30,21.723,21.911,21.6,21.778,308537,0
2014-10-31,21.873,21.95,21.629,21.826,655954,0
2014-11-03,21.826,22.038,21.826,21.935,280011,0
2014-11-04,21.959,21.99,21.552,21.757,280293,0
2014-11-05,21.778,21.99,21.576,21.85,569710,0
2014-11-06,21.826,21.881,21.701,21.802,475340,0
2014-11-07,21.842,22.374,21.763,22.296,436879,0
2014-11-10,22.201,22.42,22.162,22.257,348582,0
2014-11-11,22.359,22.366,22.029,22.201,243403,0
2014-11-12,22.241,22.241,21.935,22.185,193846,0
2014-11-13,22.271,22.426,22.155,22.264,311608,0
2014-11-14,22.217,22.46,22.201,22.201,213092,0
2014-11-17,22.225,22.388,22.201,22.319,181573,0
2014-11-18,22.359,22.434,22.162,22.296,313978,0
2014-11-19,22.279,22.413,22.147,22.241,255696,0
2014-11-20,22.147,22.349,22.083,22.287,357145,0
2014-11-21,22.374,22.434,21.982,22.123,245610,0
2014-11-24,22.083,22.396,22.061,22.21,210628,0
2014-11-25,22.248,22.257,21.99,22.116,714926,0
2014-11-26,22.201,22.388,22.147,22.257,501013,0
2014-11-28,22.31,22.452,22.225,22.326,245642,0
2014-12-01,22.374,22.38,22.043,22.053,463651,0
2014-12-02,22.123,22.512,22.038,22.482,384631,0
2014-12-03,22.452,22.623,22.31,22.349,1016532,0
2014-12-04,22.319,22.474,22.248,22.474,311768,0
2014-12-05,22.426,22.474,22.231,22.334,464028,0
2014-12-08,22.279,22.537,22.264,22.349,906414,0
2014-12-09,22.185,22.584,22.177,22.575,470070,0
2014-12-10,22.56,22.575,22.396,22.498,484687,0
2014-12-11,22.569,22.693,22.444,22.608,511655,0
2014-12-12,22.498,22.608,22.359,22.359,461272,0
2014-12-15,22.56,22.608,22.155,22.201,469576,0
2014-12-16,22.147,22.296,21.966,22.091,602635,0
2014-12-17,22.123,22.632,22.077,22.575,489635,0
2014-12-18,22.646,22.826,22.46,22.826,802723,0
2014-12-19,22.826,22.991,22.641,22.984,3119822,0
2014-12-22,23.037,23.193,22.936,23.178,928307,0
2014-12-23,23.218,23.218,22.975,23.092,617077,0
2014-12-24,23.139,23.139,22.725,22.946,447020,0
2014-12-26,22.958,23.101,22.952,23.062,304502,0
2014-12-29,23.299,23.458,23.117,23.299,433026,0
2014-12-30,23.236,23.292,23.054,23.181,290826,0
2014-12-31,23.205,23.316,23.102,23.187,564136,0
2015-01-02,23.275,23.397,23.054,23.377,372274,0
2015-01-05,23.357,23.387,23.029,23.173,507412,0
2015-01-06,23.147,23.332,23.036,23.124,357330,0
2015-01-07,23.187,23.22,22.997,23.036,681041,0
2015-01-08,23.124,23.253,22.982,23.253,389836,0
2015-01-09,23.316,23.316,23.093,23.22,194299,0
2015-01-12,23.22,23.418,22.831,23.418,425474,0
2015-01-13,23.418,23.426,22.982,23.133,494416,0
2015-01-14,22.933,23.117,22.68,23.029,316373,0
2015-01-15,23.005,23.108,22.767,22.845,244119,0
2015-01-16,22.871,23.036,22.751,23.029,240999,0
2015-01-20,23.075,23.117,22.751,22.822,256158,0
2015-01-21,22.815,22.855,22.574,22.574,344025,0
2015-01-22,22.68,23.093,22.608,22.917,392520,0
2015-01-23,22.807,23.141,22.807,23.085,243687,0
2015-01-26,23.117,23.292,22.943,23.284,423263,0
2015-01-27,23.22,23.275,23.117,23.227,149101,0
2015-01-28,23.227,23.348,23.014,23.22,297428,0
2015-01-29,23.22,23.324,23.165,23.324,395060,0
2015-01-30,23.214,23.387,23.157,23.236,335605,0
2015-02-02,23.299,23.548,23.165,23.338,292637,0
2015-02-03,23.332,23.602,23.253,23.444,285342,0
2015-02-04,23.397,23.397,23.196,23.245,157541,0
2015-02-05,23.26,23.466,23.173,23.451,159756,0
2015-02-06,23.436,23.436,23.196,23.332,344219,0
2015-02-09,23.348,23.451,23.214,23.316,216650,0
2015-02-10,23.426,23.426,22.982,23.005,257572,0
2015-02-11,23.036,23.133,22.943,23.075,173397,0
2015-02-12,23.141,23.357,23.141,23.308,180627,0
2015-02-13,23.292,23.418,22.878,23.117,342927,0
2015-02-17,23.093,23.227,22.885,23.07,296482,0
2015-02-18,23.036,23.214,22.321,22.672,1081576,0
2015-02-19,22.662,22.68,22.464,22.544,525237,0
2015-02-20,22.559,22.672,22.45,22.608,603400,0
2015-02-23,22.662,23.062,22.641,22.99,596391,0
2015-02-24,22.965,23.005,22.721,22.885,352134,0
2015-02-25,22.838,23.014,22.614,22.743,248733,0
2015-02-26,22.773,22.924,22.647,22.838,347488,0
2015-02-27,22.855,23.054,22.798,23.005,280303,0
2015-03-02,23.075,23.227,23.029,23.147,293808,0
2015-03-03,23.157,23.236,22.743,22.759,365815,0
2015-03-04,22.733,22.845,22.641,22.792,419851,0
2015-03-05,22.871,22.99,22.672,22.687,265029,0
2015-03-06,22.601,22.831,22.36,22.457,535714,0
2015-03-09,22.536,22.687,22.401,22.45,401000,0
2015-03-10,22.464,22.52,22.313,22.337,306626,0
2015-03-11,22.298,22.401,22.202,22.306,322585,0
2015-03-12,22.41,22.544,22.36,22.511,170780,0
2015-03-13,22.528,22.583,22.273,22.464,208856,0
2015-03-16,22.568,22.632,22.21,22.417,1100206,0
2015-03-17,22.36,22.505,22.242,22.479,564241,0
2015-03-18,22.471,22.711,22.313,22.641,591134,0
2015-03-19,22.601,22.608,22.392,22.497,525411,0
2015-03-20,22.544,22.831,22.417,22.623,1335580,0
2015-03-23,22.711,22.822,22.623,22.623,555695,0
2015-03-24,22.641,22.759,22.528,22.553,406404,0
2015-03-25,22.559,22.672,22.505,22.528,787173,0
2015-03-26,22.574,22.695,22.392,22.45,505183,0
2015-03-27,22.545,22.724,22.48,22.577,753815,0
2015-03-30,22.658,22.854,22.537,22.772,813492,0
2015-03-31,22.772,23.016,22.732,23,524570,0
2015-04-01,23.04,23.13,22.813,22.863,503392,0
2015-04-02,22.837,23.024,22.813,22.894,561857,0
2015-04-06,22.925,23.098,22.885,23.024,498826,0
2015-04-07,23.048,23.065,22.863,22.925,234376,0
2015-04-08,22.925,23.098,22.878,22.975,408533,0
2015-04-09,23,23.08,22.772,22.822,224944,0
2015-04-10,23.551,24.549,23.551,24.465,4515590,0
2015-04-13,25.293,25.78,24.719,25.22,2270500,0
2015-04-14,24.977,25.026,24.605,24.638,13211259,0
2015-04-15,24.685,24.879,24.678,24.719,2698321,0
2015-04-16,24.752,24.937,24.752,24.864,1473195,0
2015-04-17,24.872,25.074,24.816,25.018,1560622,0
2015-04-20,25.074,25.198,25.018,25.141,888988,0
2015-04-21,25.245,25.488,25.149,25.293,2647345,0
2015-04-22,25.287,25.424,25.253,25.327,1861315,0
2015-04-23,25.342,25.472,25.155,25.301,1211911,0
2015-04-24,25.367,25.448,25.327,25.351,1706733,0
2015-04-27,25.367,25.537,25.351,25.367,860982,0
2015-04-28,25.327,25.634,25.261,25.569,2055871,0
2015-04-29,25.595,25.659,25.155,25.261,1155169,0
2015-04-30,25.269,25.392,24.839,24.913,1239419,0
2015-05-01,24.848,25.301,24.823,25.22,801032,0
2015-05-04,25.327,25.415,25.18,25.335,828788,0
2015-05-05,25.269,25.335,24.929,25.011,661156,0
2015-05-06,25.034,25.106,24.572,24.605,1097990,0
2015-05-07,24.564,24.71,24.37,24.605,1081642,0
2015-05-08,24.816,24.961,24.67,24.92,611075,0
2015-05-11,24.961,24.961,24.653,24.685,390279,0
2015-05-12,24.58,24.832,24.475,24.76,337825,0
2015-05-13,24.807,24.857,24.564,24.597,504378,0
2015-05-14,24.646,24.734,24.597,24.685,434561,0
2015-05-15,24.685,24.726,24.589,24.71,707794,0
2015-05-18,24.726,24.784,24.653,24.726,533866,0
2015-05-19,24.726,24.752,24.662,24.71,337878,0
2015-05-20,24.726,24.839,24.685,24.694,300603,0
2015-05-21,24.685,24.726,24.589,24.653,381028,0
2015-05-22,24.653,24.752,24.475,24.532,242875,0
2015-05-26,24.5,24.539,24.256,24.435,420736,0
2015-05-27,24.508,24.872,24.442,24.743,729861,0
2015-05-28,24.766,24.799,24.539,24.703,300630,0
2015-05-29,24.653,24.726,24.452,24.5,509928,0
2015-06-01,24.572,24.726,24.484,24.653,270177,0
2015-06-02,24.006,24.298,23.965,24.24,12625034,0
2015-06-03,24.24,24.24,23.997,24.028,1398541,0
2015-06-04,23.94,24.046,23.811,23.971,881827,0
2015-06-05,23.826,23.923,23.527,23.713,1459476,0
2015-06-08,23.672,23.811,23.606,23.713,772787,0
2015-06-09,23.761,23.949,23.656,23.794,1014273,0
2015-06-10,23.729,23.997,23.72,23.86,806126,0
2015-06-11,23.956,24.038,23.874,23.949,686666,0
2015-06-12,23.949,24.028,23.842,24.02,743059,0
2015-06-15,24.006,24.135,23.916,23.98,1128773,0
2015-06-16,23.997,23.997,23.811,23.892,757861,0
2015-06-17,23.867,24.038,23.785,23.923,900453,0
2015-06-18,23.94,24.174,23.86,23.883,878744,0
2015-06-19,23.94,23.956,23.688,23.746,1647213,0
2015-06-22,23.916,24.11,23.77,23.842,1245463,0
2015-06-23,23.916,23.989,23.389,23.665,1803103,0
2015-06-24,23.697,23.697,23.406,23.406,1390277,0
2015-06-25,23.406,23.439,22.967,23.17,2023554,0
2015-06-26,23.268,23.583,23.129,23.184,2744495,0
2015-06-29,23.204,23.31,23.029,23.078,1297767,0
2015-06-30,23.162,23.245,22.807,22.971,2405874,0
2015-07-01,23.046,23.532,22.98,23.467,1541916,0
2015-07-02,23.451,23.574,23.374,23.476,829937,0
2015-07-06,23.451,23.592,23.416,23.574,959639,0
2015-07-07,23.566,23.921,23.517,23.781,925973,0
2015-07-08,23.748,23.822,23.55,23.657,343818,0
2015-07-09,23.722,23.789,23.374,23.451,706165,0
2015-07-10,23.566,23.913,23.5,23.715,1168910,0
2015-07-13,23.798,23.946,23.574,23.798,812982,0
2015-07-14,23.822,23.822,23.682,23.74,371727,0
2015-07-15,23.74,23.764,23.508,23.748,1491125,0
2015-07-16,23.773,23.847,23.606,23.641,701806,0
2015-07-17,23.707,23.773,23.566,23.715,506100,0
2015-07-20,23.699,23.74,23.574,23.666,317176,0
2015-07-21,23.616,23.722,23.508,23.542,398922,0
2015-07-22,23.542,23.715,23.508,23.566,348421,0
2015-07-23,23.574,23.666,23.451,23.491,441309,0
2015-07-24,23.517,23.715,23.425,23.476,465530,0
2015-07-27,23.517,23.682,23.435,23.673,773744,0
2015-07-28,23.732,23.732,23.435,23.606,601531,0
2015-07-29,23.74,24.019,23.682,23.856,1134153,0
2015-07-30,23.83,24.027,23.773,23.996,696236,0
2015-07-31,24.027,24.301,24.027,24.086,630112,0
2015-08-03,24.111,24.367,24.111,24.259,507406,0
2015-08-04,24.31,24.384,24.186,24.374,489144,0
2015-08-05,24.367,24.423,24.096,24.276,473037,0
2015-08-06,24.31,24.343,23.74,24.054,624851,0
2015-08-07,24.027,24.027,23.558,23.707,614610,0
2015-08-10,23.773,23.897,23.707,23.806,346606,0
2015-08-11,23.715,24.153,23.715,24.054,429335,0
2015-08-12,24.005,24.218,23.616,24.218,397832,0
2015-08-13,24.127,24.31,23.905,24.177,473765,0
2015-08-14,24.012,24.442,23.987,24.392,461049,0
2015-08-17,24.317,24.606,24.285,24.582,423023,0
2015-08-18,24.599,24.673,24.367,24.565,345273,0
2015-08-19,24.573,24.655,24.285,24.582,725907,0
2015-08-20,24.55,24.606,24.227,24.268,544248,0
2015-08-21,24.137,24.276,23.864,23.905,606376,0
2015-08-24,23.532,23.74,18.447,23.037,1984734,0
2015-08-25,23.353,23.384,22.857,22.865,1143236,0
2015-08-26,23.046,23.17,22.583,23.046,1126767,0
2015-08-27,23.184,23.542,22.865,23.31,1238546,0
2015-08-28,23.261,23.261,23.022,23.245,926941,0
2015-08-31,23.137,23.235,22.732,22.865,1418024,0
2015-09-01,22.624,22.749,22.13,22.327,2214292,0
2015-09-02,22.485,22.772,22.452,22.74,1875440,0
2015-09-03,22.815,22.989,22.643,22.732,880800,0
2015-09-04,22.634,22.708,22.36,22.526,842046,0
2015-09-08,22.749,23.088,22.698,22.989,739229,0
2015-09-09,23.121,23.268,22.643,22.69,584095,0
2015-09-10,22.683,22.74,22.485,22.634,483375,0
2015-09-11,22.485,23.063,22.467,23.046,557083,0
2015-09-14,23.037,23.467,23.004,23.319,905384,0
2015-09-15,23.394,23.722,23.319,23.485,923793,0
2015-09-16,23.532,23.806,23.508,23.748,648034,0
2015-09-17,23.707,24.293,23.532,24.037,896923,0
2015-09-18,23.987,24.218,23.773,23.905,2133757,0
2015-09-21,24.054,24.655,23.897,24.317,822913,0
2015-09-22,24.159,24.293,23.789,24.062,759573,0
2015-09-23,24.159,24.359,24.104,24.285,647643,0
2015-09-24,24.186,24.5,24.019,24.301,532704,0
2015-09-25,24.359,24.409,23.815,23.856,789245,0
2015-09-28,23.847,23.856,22.774,23.021,1693742,0
2015-09-29,23.036,23.215,22.733,22.783,1357136,0
2015-09-30,22.926,23.239,22.733,23.155,1479198,0
2015-10-01,23.172,23.443,22.868,23.307,1326918,0
2015-10-02,23.18,23.323,22.969,23.281,913923,0
2015-10-05,23.34,23.972,23.34,23.906,630936,0
2015-10-06,23.931,24.143,23.864,24.074,917477,0
2015-10-07,24.116,24.269,24.016,24.26,978153,0
2015-10-08,24.26,24.428,24.022,24.143,1001854,0
2015-10-09,24.194,24.378,24.016,24.328,412285,0
2015-10-12,24.346,24.47,24.124,24.386,372118,0
2015-10-13,24.269,24.378,24.05,24.185,478174,0
2015-10-14,24.152,24.353,24,24.05,583289,0
2015-10-15,24.074,24.074,23.653,23.981,419039,0
2015-10-16,23.915,24.032,23.805,23.856,408494,0
2015-10-19,23.838,23.966,23.762,23.871,538437,0
2015-10-20,23.856,23.985,23.754,23.787,325258,0
2015-10-21,23.829,23.915,23.729,23.754,574520,0
2015-10-22,23.829,23.88,23.678,23.754,333596,0
2015-10-23,23.796,23.796,23.501,23.653,499386,0
2015-10-26,23.711,23.787,23.415,23.458,328856,0
2015-10-27,23.458,23.467,23.121,23.392,847796,0
2015-10-28,23.628,23.796,23.121,23.636,707602,0
2015-10-29,23.61,23.88,23.476,23.544,798734,0
2015-10-30,23.602,23.678,23.187,23.221,949000,0
2015-11-02,23.323,23.678,23.207,23.662,492066,0
2015-11-03,23.628,23.746,23.415,23.559,593717,0
2015-11-04,23.559,23.669,23.332,23.501,545690,0
2015-11-05,23.526,23.602,23.382,23.568,478055,0
2015-11-06,23.476,23.653,23.264,23.526,635315,0
2015-11-09,23.501,23.518,23.028,23.138,628566,0
2015-11-10,23.172,23.35,23.121,23.264,572979,0
2015-11-11,23.272,23.415,23.207,23.307,319020,0
2015-11-12,23.207,23.215,22.86,23.062,605331,0
2015-11-13,23.138,23.172,22.817,22.842,575349,0
2015-11-16,22.809,23.054,22.497,23.045,548806,0
2015-11-17,23.045,23.145,22.825,22.903,278491,0
2015-11-18,23.002,23.18,22.91,23.172,264980,0
2015-11-19,23.187,23.315,23.021,23.155,316650,0
2015-11-20,23.207,23.458,23.096,23.458,593244,0
2015-11-23,23.451,23.889,23.392,23.838,912145,0
2015-11-24,23.705,23.972,23.586,23.939,378154,0
2015-11-25,23.931,23.957,23.552,23.864,276710,0
2015-11-27,23.864,24.175,23.814,24.175,167805,0
2015-11-30,24.194,24.505,24.108,24.386,912738,0
2015-12-01,24.438,24.521,23.972,24.328,798253,0
2015-12-02,24.26,24.26,23.796,23.822,240621,0
2015-12-03,23.838,24.083,23.711,23.897,365054,0
2015-12-04,23.897,23.99,23.552,23.822,617893,0
2015-12-07,23.711,23.897,23.568,23.719,487060,0
2015-12-08,23.643,23.787,23.424,23.501,330191,0
2015-12-09,23.458,23.586,23.207,23.34,560773,0
2015-12-10,23.299,23.485,23.207,23.249,341180,0
2015-12-11,23.207,23.221,22.759,23.045,541455,0
2015-12-14,23.011,23.13,22.142,22.361,1098588,0
2015-12-15,22.421,22.926,22.421,22.801,1306297,0
2015-12-16,22.86,23.35,22.86,23.229,662689,0
2015-12-17,23.229,23.281,22.969,23.138,684138,0
2015-12-18,23.078,23.239,22.792,22.801,1129486,0
2015-12-21,22.918,23.021,22.674,22.959,631994,0
2015-12-22,23.045,23.35,23.002,23.221,532459,0
2015-12-23,23.357,23.544,23.307,23.501,566342,0
2015-12-24,23.526,23.586,23.34,23.458,243101,0
2015-12-28,23.518,23.559,23.164,23.458,669409,0
2015-12-29,23.605,23.717,23.193,23.371,547435,0
2015-12-30,23.32,23.329,23.027,23.224,561588,0
2015-12-31,23.218,23.337,23.096,23.096,501589,0
2016-01-04,22.994,23.106,22.673,22.88,579541,0
2016-01-05,22.88,23.286,22.88,23.183,568971,0
2016-01-06,23.035,23.32,23.035,23.253,451948,0
2016-01-07,23.053,23.121,22.785,22.785,412564,0
2016-01-08,22.88,22.941,22.536,22.553,456053,0
2016-01-11,22.604,22.794,22.336,22.422,506543,0
2016-01-12,22.578,22.587,21.947,22.112,512277,0
2016-01-13,22.25,22.293,21.302,21.569,1097684,0
2016-01-14,21.473,21.727,20.602,21.473,1604275,0
2016-01-15,21.413,21.413,20.664,21.025,1186331,0
2016-01-19,21.093,21.18,20.421,20.465,1052389,0
2016-01-20,20.179,20.628,19.1,20.197,2378824,0
2016-01-21,20.265,20.351,19.67,20.067,1475617,0
2016-01-22,20.308,21.275,20.283,21.025,884541,0
2016-01-25,20.981,21.007,20.187,20.197,667469,0
2016-01-26,20.283,20.99,20.144,20.731,789107,0
2016-01-27,20.758,20.99,20.481,20.645,601058,0
2016-01-28,20.722,21.171,20.67,21.043,960198,0
2016-01-29,21.18,21.508,21.085,21.387,740823,0
2016-02-01,21.396,21.422,21.043,21.068,469306,0
2016-02-02,20.99,21.202,20.697,21.155,471942,0
2016-02-03,21.231,21.561,21.007,21.439,604721,0
2016-02-04,21.361,21.712,21.102,21.18,567247,0
2016-02-05,21.145,21.249,20.826,21.025,401681,0
2016-02-08,20.904,20.904,20.059,20.593,976774,0
2016-02-09,20.317,20.437,19.929,20.127,632853,0
2016-02-10,20.24,20.488,19.984,20.074,634931,0
2016-02-11,19.85,19.937,19.41,19.558,1233356,0
2016-02-12,19.627,20.024,19.539,19.894,723315,0
2016-02-16,20.05,20.378,19.919,20.342,966497,0
2016-02-17,20.508,20.99,19.67,20.853,1032216,0
2016-02-18,20.931,21.085,20.628,20.731,572453,0
2016-02-19,20.714,21.015,20.576,20.895,411127,0
2016-02-22,20.956,21.231,20.947,21.128,309072,0
2016-02-23,21.112,21.231,20.679,20.853,624041,0
2016-02-24,20.791,21.043,20.368,20.956,383289,0
2016-02-25,22.544,22.544,21.206,21.594,671491,0
2016-02-26,21.818,21.913,21.283,21.317,561482,0
2016-02-29,21.317,21.526,21.206,21.353,472882,0
2016-03-01,21.508,22.232,21.457,22.085,1091257,0
2016-03-02,22.061,22.061,21.766,21.982,445806,0
2016-03-03,21.991,22.355,21.931,22.355,582506,0
2016-03-04,22.362,22.733,22.242,22.604,619665,0
2016-03-07,22.639,22.88,22.501,22.872,567282,0
2016-03-08,22.769,22.769,22.245,22.275,637563,0
2016-03-09,22.275,22.419,21.94,22.173,460249,0
2016-03-10,22.25,22.355,21.867,21.975,418196,0
2016-03-11,22.18,23.183,22.164,22.951,895657,0
2016-03-14,22.908,23.088,22.785,22.932,530347,0
2016-03-15,22.872,23.009,22.621,22.941,524872,0
2016-03-16,22.975,23.2,22.855,23.157,507132,0
2016-03-17,23.329,23.423,23.078,23.311,676984,0
2016-03-18,23.39,23.423,23.166,23.32,1239428,0
2016-03-21,23.233,23.4,23.174,23.39,454731,0
2016-03-22,23.329,23.458,23.209,23.433,447890,0
2016-03-23,23.467,23.476,22.872,22.88,689826,0
2016-03-24,22.872,22.958,22.648,22.828,578184,0
2016-03-28,22.941,23.4,22.872,23.276,977473,0
2016-03-29,23.286,23.631,22.952,23.604,516143,0
2016-03-30,23.755,23.833,23.499,23.507,626003,0
2016-03-31,23.516,23.823,23.357,23.728,780286,0
2016-04-01,23.471,23.631,23.32,23.446,398029,0
2016-04-04,23.454,23.489,23.243,23.32,284409,0
2016-04-05,23.252,23.437,22.986,23.366,317444,0
2016-04-06,23.349,23.481,23.127,23.418,304444,0
2016-04-07,23.339,23.481,23.136,23.296,420009,0
2016-04-08,23.393,23.613,23.232,23.349,486950,0
2016-04-11,23.393,23.728,23.383,23.595,292736,0
2016-04-12,23.666,23.833,23.579,23.675,500238,0
2016-04-13,23.746,23.869,23.631,23.842,550716,0
2016-04-14,23.861,23.922,23.631,23.641,382991,0
2016-04-15,23.807,23.817,23.533,23.71,341671,0
2016-04-18,23.807,23.914,23.648,23.852,593197,0
2016-04-19,23.842,24.064,23.825,24.037,533053,0
2016-04-20,24.037,24.052,23.817,23.896,511672,0
2016-04-21,23.905,23.914,23.455,23.569,918759,0
2016-04-22,23.569,23.71,23.471,23.577,444453,0
2016-04-25,23.56,23.604,23.446,23.533,514109,0
2016-04-26,23.595,23.817,23.489,23.817,508208,0
2016-04-27,23.569,24.064,23.507,23.993,460578,0
2016-04-28,23.983,24.4,23.901,24.381,891534,0
2016-04-29,24.365,24.417,23.772,24.276,874343,0
2016-05-02,24.276,24.381,23.974,24.25,640653,0
2016-05-03,24.188,24.205,23.93,24.135,363924,0
2016-05-04,24.003,24.638,23.967,24.603,975532,0
2016-05-05,24.638,24.841,24.479,24.691,833284,0
2016-05-06,24.664,24.938,24.63,24.912,890520,0
2016-05-09,24.964,25.336,24.929,25.186,878807,0
2016-05-10,25.176,25.313,24.929,25.22,756479,0
2016-05-11,25.159,25.159,24.875,25.026,481681,0
2016-05-12,25.159,25.264,24.787,25.132,676144,0
2016-05-13,25.089,25.167,24.762,24.964,589326,0
2016-05-16,24.938,25.098,24.876,25.001,486903,0
2016-05-17,24.973,25.053,24.514,24.717,624617,0
2016-05-18,24.7,24.744,24.071,24.373,729715,0
2016-05-19,24.222,24.311,23.922,24.064,1110581,0
2016-05-20,24.047,24.417,24.027,24.391,449275,0
2016-05-23,24.408,24.479,24.197,24.241,346665,0
2016-05-24,24.302,24.497,24.257,24.337,334074,0
2016-05-25,24.328,24.488,24.222,24.425,236262,0
2016-05-26,24.443,24.866,24.404,24.787,458458,0
2016-05-27,24.744,24.956,24.691,24.822,396988,0
2016-05-31,24.866,24.938,24.7,24.903,529928,0
2016-06-01,24.762,25.124,24.717,25.124,386318,0
2016-06-02,24.938,25.176,24.938,25.142,319933,0
2016-06-03,25.159,25.529,24.992,25.202,499288,0
2016-06-06,25.211,25.309,25.098,25.176,347010,0
2016-06-07,25.211,25.291,25.016,25.151,479640,0
2016-06-08,25.176,25.309,25.114,25.283,269544,0
2016-06-09,25.23,25.345,25.124,25.345,377821,0
2016-06-10,25.151,25.283,25.089,25.167,391520,0
2016-06-13,25.196,25.261,24.929,24.956,434826,0
2016-06-14,24.938,24.938,24.557,24.682,578285,0
2016-06-15,24.708,24.79,24.615,24.638,538637,0
2016-06-16,24.63,24.912,24.488,24.673,662992,0
2016-06-17,24.682,24.827,24.551,24.63,930326,0
2016-06-20,24.779,24.903,24.682,24.779,575310,0
2016-06-21,24.762,24.895,24.655,24.708,391162,0
2016-06-22,24.735,24.771,24.594,24.603,380431,0
2016-06-23,24.744,24.851,24.673,24.762,418460,0
2016-06-24,24.453,24.726,24.116,24.328,928131,0
2016-06-27,24.514,24.514,23.454,23.621,1499607,0
2016-06-28,24.011,24.481,23.929,24.454,1163207,0
2016-06-29,24.562,24.874,24.418,24.644,699446,0
2016-06-30,24.662,25.042,24.526,25.023,473543,0
2016-07-01,25.068,25.142,24.914,25.006,498008,0
2016-07-05,24.888,24.978,24.5,24.508,909250,0
2016-07-06,24.454,24.653,24.254,24.626,901035,0
2016-07-07,24.644,24.68,24.323,24.391,506691,0
2016-07-08,24.644,24.788,24.471,24.716,421188,0
2016-07-11,24.788,24.865,24.607,24.843,705300,0
2016-07-12,24.898,24.997,24.779,24.943,734978,0
2016-07-13,24.978,25.06,24.807,25.06,424209,0
2016-07-14,25.097,25.187,24.943,25.105,496702,0
2016-07-15,25.197,25.312,24.997,25.259,548793,0
2016-07-18,25.422,25.719,25.34,25.594,883262,0
2016-07-19,25.702,26.037,25.674,25.847,967517,0
2016-07-20,25.883,26.108,25.864,26,797876,0
2016-07-21,26.009,26.027,25.909,26,469260,0
2016-07-22,25.964,26.082,25.864,25.955,744046,0
2016-07-25,25.955,26.009,25.829,25.901,432363,0
2016-07-26,25.937,26,25.809,25.901,673025,0
2016-07-27,26.207,26.362,25.864,26.182,1204554,0
2016-07-28,26.162,26.353,26.1,26.182,626797,0
2016-07-29,26.137,26.236,26,26.236,678199,0
2016-08-01,26.236,26.344,26.162,26.29,640193,0
2016-08-02,26.307,26.327,25.909,25.947,600052,0
2016-08-03,25.864,25.995,25.829,25.864,788333,0
2016-08-04,25.883,26.245,25.819,26.172,989926,0
2016-08-05,26.172,26.643,26.055,26.606,1193168,0
2016-08-08,26.479,26.679,26.317,26.407,1044879,0
2016-08-09,26.407,26.524,26.236,26.516,442497,0
2016-08-10,26.498,26.57,26.307,26.407,419755,0
2016-08-11,26.47,26.47,26.281,26.434,330733,0
2016-08-12,26.498,26.652,26.432,26.561,329748,0
2016-08-15,26.544,26.57,26.353,26.371,355820,0
2016-08-16,26.335,26.335,26.037,26.063,571439,0
2016-08-17,26.082,26.182,25.964,26.117,419591,0
2016-08-18,26.154,26.298,26,26.072,433894,0
2016-08-19,26.072,26.167,25.909,26.162,435507,0
2016-08-22,26.137,26.245,26.009,26.055,345232,0
2016-08-23,26.199,26.327,26.055,26.281,394555,0
2016-08-24,26.253,26.353,26.1,26.245,316777,0
2016-08-25,26.272,26.381,26.199,26.262,283001,0
2016-08-26,26.272,26.425,26.117,26.335,647123,0
2016-08-29,26.344,26.688,26.344,26.589,569572,0
2016-08-30,26.878,26.878,26.489,26.804,325440,0
2016-08-31,26.778,26.987,26.498,26.968,885261,0
2016-09-01,27.003,27.04,26.743,26.858,801656,0
2016-09-02,26.949,27.285,26.903,27.149,695190,0
2016-09-06,27.149,27.201,26.941,26.978,713886,0
2016-09-07,26.978,27.34,26.978,27.149,642478,0
2016-09-08,27.14,27.158,26.804,26.833,569946,0
2016-09-09,26.788,26.788,26.298,26.444,1245576,0
2016-09-12,26.335,26.506,25.819,26.425,1066984,0
2016-09-13,26.245,26.307,25.847,25.864,847371,0
2016-09-14,25.964,26.146,25.856,25.883,776242,0
2016-09-15,25.982,26.385,25.883,26.344,643329,0
2016-09-16,26.199,26.362,26.092,26.253,726059,0
2016-09-19,26.398,26.843,26.344,26.804,492815,0
2016-09-20,26.813,26.968,26.705,26.733,545238,0
2016-09-21,26.868,26.987,26.544,26.949,747533,0
2016-09-22,27.103,27.158,26.923,27.077,611583,0
2016-09-23,27.13,27.493,26.995,27.221,911317,0
2016-09-26,27.266,27.365,27.13,27.302,764537,0
2016-09-27,27.302,27.547,27.185,27.501,895256,0
2016-09-28,27.641,27.687,27.132,27.51,755596,0
2016-09-29,27.409,27.474,26.956,27.188,524940,0
2016-09-30,27.252,27.392,27.049,27.188,606471,0
2016-10-03,27.049,27.087,26.792,26.838,613706,0
2016-10-04,26.91,26.91,26.477,26.615,766697,0
2016-10-05,26.615,26.772,26.403,26.422,876590,0
2016-10-06,26.385,26.422,26.07,26.07,762475,0
2016-10-07,26.126,26.208,25.811,25.821,787385,0
2016-10-10,25.803,26.264,25.749,26.191,490508,0
2016-10-11,26.255,26.385,26.099,26.356,646218,0
2016-10-12,26.329,26.578,26.226,26.394,301231,0
2016-10-13,26.356,26.808,26.219,26.772,454484,0
2016-10-14,26.874,26.874,26.44,26.505,318374,0
2016-10-17,26.578,26.615,26.505,26.542,313904,0
2016-10-18,26.67,26.847,26.577,26.782,217894,0
2016-10-19,26.808,26.864,26.67,26.854,325469,0
2016-10-20,26.847,27.077,26.736,27.049,258191,0
2016-10-21,26.901,27.224,26.854,27.197,338163,0
2016-10-24,27.28,27.556,27.244,27.539,436030,0
2016-10-25,27.585,27.742,27.539,27.687,717899,0
2016-10-26,27.907,28.444,27.658,27.825,990306,0
2016-10-27,27.917,27.927,27.392,27.464,879421,0
2016-10-28,27.602,27.871,27.474,27.622,432645,0
2016-10-31,27.649,27.898,27.556,27.881,555570,0
2016-11-01,27.927,27.927,27.28,27.428,524044,0
2016-11-02,27.438,27.438,26.884,26.884,534183,0
2016-11-03,26.884,27.114,26.799,27.068,449697,0
2016-11-04,27.058,27.336,26.976,27.188,354139,0
2016-11-07,27.382,27.658,27.299,27.52,339514,0
2016-11-08,27.556,27.677,27.474,27.501,330220,0
2016-11-09,27.336,27.548,27.178,27.252,991501,0
2016-11-10,27.382,27.668,26.772,27.363,890375,0
2016-11-11,27.206,27.382,26.985,27.049,1017288,0
2016-11-14,27.058,27.299,26.854,27.224,962759,0
2016-11-15,27.132,27.484,26.985,27.418,671243,0
2016-11-16,27.382,27.566,26.874,26.947,1305227,0
2016-11-17,27.031,27.336,26.966,27.215,548789,0
2016-11-18,27.382,27.595,27.29,27.539,892362,0
2016-11-21,27.622,27.742,27.438,27.455,606776,0
2016-11-22,27.641,27.835,27.455,27.75,690857,0
2016-11-23,27.769,27.97,27.326,27.438,757078,0
2016-11-25,27.612,27.704,27.484,27.704,283156,0
2016-11-28,27.789,28.037,27.742,27.851,709391,0
2016-11-29,27.898,28.231,27.898,28.185,665000,0
2016-11-30,28.009,28.019,27.548,27.769,937464,0
2016-12-01,27.769,27.89,27.446,27.641,637255,0
2016-12-02,27.631,28.111,27.601,27.898,502851,0
2016-12-05,27.861,28.249,27.861,28.203,623553,0
2016-12-06,28.194,28.221,27.973,28.157,638859,0
2016-12-07,28.213,28.507,28.166,28.359,835859,0
2016-12-08,28.397,28.73,28.305,28.665,755259,0
2016-12-09,28.665,28.933,28.609,28.849,1061480,0
2016-12-12,28.923,28.942,28.444,28.591,723794,0
2016-12-13,28.619,28.675,27.936,28.249,1009512,0
2016-12-14,28.185,28.389,27.991,28.037,737743,0
2016-12-15,27.769,27.881,27.51,27.612,1666830,0
2016-12-16,27.789,28.231,27.694,27.861,1155688,0
2016-12-19,27.982,28.254,27.927,28.157,858225,0
2016-12-20,28.111,28.231,28.019,28.065,1015369,0
2016-12-21,28.065,28.397,27.999,28.037,1301364,0
2016-12-22,28.101,28.313,28.009,28.277,641011,0
2016-12-23,28.369,28.389,28.221,28.333,745634,0
2016-12-27,28.389,28.471,28.157,28.379,1000328,0
2016-12-28,28.445,28.492,28.04,28.171,1012573,0
2016-12-29,28.171,28.53,28.134,28.473,705946,0
2016-12-30,28.473,28.473,28.157,28.332,423572,0
2017-01-03,28.445,28.793,28.389,28.775,519019,0
2017-01-04,28.775,29.207,28.775,28.991,763984,0
2017-01-05,28.991,29.151,28.93,29.104,598184,0
2017-01-06,29.104,29.284,29.047,29.123,446626,0
2017-01-09,29.094,29.113,28.859,28.859,760828,0
2017-01-10,28.896,29.227,28.884,29.094,964832,0
2017-01-11,29.207,29.287,29.035,29.133,523310,0
2017-01-12,29.133,29.207,28.972,29.113,431116,0
2017-01-13,29.227,29.274,29.123,29.254,420123,0
2017-01-17,29.321,29.358,29.094,29.207,496482,0
2017-01-18,29.245,29.368,29.055,29.19,364855,0
2017-01-19,29.057,29.254,29.057,29.142,607638,0
2017-01-20,29.113,29.395,29.113,29.274,541926,0
2017-01-23,29.293,29.519,29.151,29.34,495291,0
2017-01-24,29.34,29.589,29.34,29.442,682411,0
2017-01-25,29.442,29.546,29.057,29.076,873510,0
2017-01-26,29.104,29.259,29.057,29.086,758499,0
2017-01-27,29.142,29.16,28.925,28.963,490664,0
2017-01-30,28.963,29.076,28.708,28.784,868815,0
2017-01-31,28.793,28.906,28.463,28.728,561709,0
2017-02-01,28.775,28.944,28.587,28.604,1309686,0
2017-02-02,28.878,28.972,28.737,28.869,444690,0
2017-02-03,29.039,29.415,28.996,29.311,860007,0
2017-02-06,29.425,29.546,29.34,29.519,672466,0
2017-02-07,29.538,29.603,29.368,29.415,613885,0
2017-02-08,29.519,29.546,29.293,29.358,671427,0
2017-02-09,29.452,29.576,29.376,29.499,361787,0
2017-02-10,29.425,29.645,29.395,29.519,598958,0
2017-02-13,29.566,29.707,29.499,29.546,671319,0
2017-02-14,29.546,29.585,29.198,29.293,936061,0
2017-02-15,29.113,29.227,28.708,28.906,1218024,0
2017-02-16,28.755,28.906,28.5,28.802,1482369,0
2017-02-17,28.831,28.859,28.671,28.775,657361,0
2017-02-21,28.869,29,28.741,28.878,532024,0
2017-02-22,28.831,28.916,28.708,28.859,544195,0
2017-02-23,28.859,29.297,28.859,29.245,1012398,0
2017-02-24,29.198,29.245,29.039,29.198,435766,0
2017-02-27,29.245,29.392,29.113,29.293,991559,0
2017-02-28,29.254,29.425,29.019,29.34,902676,0
2017-03-01,29.34,29.348,29.039,29.17,900820,0
2017-03-02,29.113,29.321,28.935,28.972,1005046,0
2017-03-03,28.972,29.047,28.745,28.896,788374,0
2017-03-06,28.896,28.916,28.661,28.859,482935,0
2017-03-07,28.878,29.293,28.793,29.16,651962,0
2017-03-08,29.16,29.163,28.802,28.841,606490,0
2017-03-09,28.831,28.944,28.265,28.359,1231924,0
2017-03-10,28.379,28.69,28.294,28.445,686999,0
2017-03-13,28.492,28.681,28.312,28.35,554736,0
2017-03-14,28.397,28.397,28.04,28.256,630384,0
2017-03-15,28.342,28.784,28.342,28.728,731965,0
2017-03-16,28.802,28.935,28.661,28.849,631322,0
2017-03-17,28.888,29.047,28.802,29.019,640075,0
2017-03-20,29.029,29.108,28.812,28.916,796848,0
2017-03-21,28.935,29.039,28.793,28.869,596287,0
2017-03-22,28.869,28.987,28.775,28.925,714649,0
2017-03-23,28.925,29.19,28.906,29.094,550685,0
2017-03-24,29.076,29.546,29,29.039,910778,0
2017-03-27,28.972,29.254,28.878,29.19,694264,0
2017-03-28,29.321,29.321,29.155,29.227,898035,0
2017-03-29,29.245,29.765,29.237,29.669,881058,0
2017-03-30,29.669,29.775,29.591,29.755,786687,0
2017-03-31,29.803,29.803,29.64,29.765,571271,0
2017-04-03,29.745,29.765,29.573,29.727,465859,0
2017-04-04,29.689,29.793,29.601,29.707,606270,0
2017-04-05,29.803,29.841,29.515,29.659,512820,0
2017-04-06,29.679,29.707,29.487,29.64,730651,0
2017-04-07,29.679,29.841,29.491,29.745,484704,0
2017-04-10,29.803,29.904,29.707,29.813,406896,0
2017-04-11,29.813,30.111,29.736,29.977,1170084,0
2017-04-12,29.987,30.015,29.813,29.938,388660,0
2017-04-13,29.967,30.091,29.846,29.871,519243,0
2017-04-17,29.987,30.091,29.881,30.053,479370,0
2017-04-18,30.091,30.169,29.929,30.149,545275,0
2017-04-19,30.149,30.182,29.659,29.697,1181845,0
2017-04-20,29.823,29.881,29.515,29.611,1202047,0
2017-04-21,29.697,29.785,29.491,29.573,777473,0
2017-04-24,29.543,29.707,29.313,29.447,1268238,0
2017-04-25,29.447,29.919,29.447,29.717,993819,0
2017-04-26,29.649,30.255,29.439,29.987,1294123,0
2017-04-27,30.063,30.073,29.649,29.697,1139503,0
2017-04-28,29.707,29.737,29.447,29.689,715552,0
2017-05-01,29.669,29.938,29.64,29.823,1305762,0
2017-05-02,29.823,29.871,29.457,29.487,1190816,0
2017-05-03,29.525,29.525,28.899,28.939,1205500,0
2017-05-04,28.899,29.083,28.659,29.073,1219718,0
2017-05-05,29.073,29.357,28.977,29.323,711010,0
2017-05-08,29.419,29.439,29.227,29.371,618181,0
2017-05-09,29.371,29.437,29.057,29.14,656668,0
2017-05-10,29.131,29.342,29.063,29.131,445832,0
2017-05-11,29.18,29.333,29.044,29.285,470895,0
2017-05-12,29.351,29.467,29.169,29.189,499274,0
2017-05-15,29.245,29.467,29.189,29.342,517528,0
2017-05-16,29.303,29.363,29.189,29.275,404781,0
2017-05-17,29.227,29.39,29.092,29.14,603589,0
2017-05-18,29.14,29.342,29.111,29.217,360772,0
2017-05-19,29.227,29.371,29.14,29.361,611441,0
2017-05-22,29.371,29.785,29.371,29.697,586763,0
2017-05-23,29.745,30.053,29.717,29.967,811943,0
2017-05-24,29.977,30.101,29.967,30.091,435290,0
2017-05-25,30.139,30.313,30.063,30.111,798107,0
2017-05-26,30.111,30.161,29.938,30.121,410348,0
2017-05-30,30.091,30.154,29.947,29.977,403330,0
2017-05-31,30.053,30.121,29.563,29.851,700011,0
2017-06-01,29.833,30.083,29.745,29.995,630271,0
2017-06-02,30.073,30.188,29.967,30.015,493800,0
2017-06-05,29.947,30.188,29.833,29.967,536962,0
2017-06-06,29.957,29.957,29.684,29.755,533473,0
2017-06-07,29.813,29.823,29.654,29.775,442093,0
2017-06-08,29.793,29.909,29.649,29.871,418140,0
2017-06-09,29.909,30.227,29.831,30.139,479977,0
2017-06-12,30.159,30.409,30.159,30.341,735136,0
2017-06-13,30.341,30.631,30.245,30.621,606321,0
2017-06-14,30.631,30.736,30.486,30.659,698144,0
2017-06-15,30.669,30.841,30.573,30.765,574570,0
2017-06-16,30.765,30.861,30.717,30.861,982171,0
2017-06-19,30.957,31.179,30.871,31.063,683867,0
2017-06-20,31.083,31.121,30.871,31.091,745462,0
2017-06-21,31.121,31.202,30.89,31.053,792444,0
2017-06-22,31.101,31.169,30.962,31.101,532329,0
2017-06-23,31.159,31.212,30.937,31.101,664865,0
2017-06-26,31.169,31.207,31.035,31.139,614115,0
2017-06-27,31.169,31.169,30.765,30.861,900457,0
2017-06-28,30.861,31.283,30.763,31.175,1304265,0
2017-06-29,31.194,31.194,30.861,31.028,930088,0
2017-06-30,31.037,31.194,30.841,30.979,628568,0
2017-07-03,31.077,31.116,30.93,31.077,276762,0
2017-07-05,31.106,31.253,30.988,31.096,632030,0
2017-07-06,31.018,31.077,30.488,30.606,1050049,0
2017-07-07,30.636,30.694,30.283,30.332,794115,0
2017-07-10,30.341,30.459,30.145,30.204,580691,0
2017-07-11,30.312,30.567,30.243,30.42,645597,0
2017-07-12,30.528,30.547,30.337,30.4,326086,0
2017-07-13,30.39,30.459,30.047,30.175,409373,0
2017-07-14,30.243,30.493,30.106,30.41,506918,0
2017-07-17,30.479,30.513,30.356,30.41,476903,0
2017-07-18,30.332,30.43,30.194,30.253,941570,0
2017-07-19,30.253,30.528,30.165,30.42,806384,0
2017-07-20,30.449,30.616,30.371,30.498,609847,0
2017-07-21,30.694,30.856,30.586,30.763,956363,0
2017-07-24,30.832,30.841,30.586,30.636,741726,0
2017-07-25,30.655,30.802,30.332,30.361,1013739,0
2017-07-26,30.332,30.537,29.998,30.165,1006658,0
2017-07-27,30.136,30.214,29.861,30.047,960339,0
2017-07-28,30.038,30.087,29.9,30.008,545007,0
2017-07-31,30.165,30.312,30.018,30.263,529824,0
2017-08-01,30.302,30.361,30.028,30.077,924154,0
2017-08-02,30.253,30.253,29.949,30.067,503586,0
2017-08-03,30.077,30.175,30.008,30.126,543084,0
2017-08-04,30.126,30.234,29.871,30.038,691864,0
2017-08-07,30.057,30.234,29.959,30.096,492737,0
2017-08-08,30.047,30.547,30.033,30.498,1356953,0
2017-08-09,30.39,30.714,30.332,30.586,763139,0
2017-08-10,30.547,30.626,30.351,30.557,849421,0
2017-08-11,30.341,30.616,30.263,30.528,747968,0
2017-08-14,30.675,30.773,30.586,30.645,526906,0
2017-08-15,30.586,30.869,30.449,30.753,576412,0
2017-08-16,30.734,30.783,30.518,30.537,364267,0
2017-08-17,30.518,30.675,30.376,30.42,364241,0
2017-08-18,30.41,30.552,30.306,30.488,374681,0
2017-08-21,30.596,30.743,30.479,30.547,525493,0
2017-08-22,30.547,30.675,30.479,30.626,436076,0
2017-08-23,30.586,30.778,30.498,30.645,397113,0
2017-08-24,30.763,30.763,30.57,30.655,426781,0
2017-08-25,30.665,30.851,30.577,30.606,416764,0
2017-08-28,30.606,30.655,30.469,30.606,430565,0
2017-08-29,30.685,30.714,30.371,30.41,642309,0
2017-08-30,30.4,30.562,30.351,30.439,620050,0
2017-08-31,30.518,30.812,30.451,30.734,732191,0
2017-09-01,30.802,30.841,30.645,30.773,424148,0
2017-09-05,30.773,30.832,30.39,30.43,652887,0
2017-09-06,30.43,30.582,30.39,30.42,587007,0
2017-09-07,30.459,30.567,30.297,30.332,437065,0
2017-09-08,30.341,30.43,30.069,30.096,653572,0
2017-09-11,30.185,30.459,30.106,30.43,603722,0
2017-09-12,30.439,30.596,30.4,30.518,408749,0
2017-09-13,30.665,30.665,30.39,30.479,330834,0
2017-09-14,30.39,30.469,30.283,30.42,509259,0
2017-09-15,30.42,30.675,30.322,30.547,1036036,0
2017-09-18,30.586,30.655,30.469,30.596,399155,0
2017-09-19,30.636,30.734,30.537,30.606,568876,0
2017-09-20,30.675,30.714,30.439,30.596,537723,0
2017-09-21,30.606,30.645,30.4,30.547,618603,0
2017-09-22,30.763,30.832,30.537,30.783,634746,0
2017-09-25,30.841,30.93,30.763,30.9,475625,0
2017-09-26,30.969,31.003,30.806,30.822,731161,0
2017-09-27,30.881,30.969,30.704,30.91,800014,0
2017-09-28,31,31.04,30.69,31.02,1086477,0
2017-09-29,31,31.12,30.8,31.02,696236,0
2017-10-02,31.02,31.2153,30.96,31.17,484428,0
2017-10-03,31.17,31.205,31.045,31.14,579905,0
2017-10-04,31.14,31.25,31.06,31.24,454053,0
2017-10-05,31.25,31.43,31.23,31.32,795140,0
2017-10-06,31.33,31.34,31.07,31.24,461386,0
2017-10-09,31.25,31.38,31.25,31.31,261106,0
2017-10-10,31.42,31.6,31.29,31.29,358109,0
2017-10-11,31.33,31.46,31.29,31.33,393116,0
2017-10-12,31.4,31.41,31.28,31.37,720504,0
2017-10-13,31.5,31.55,31.33,31.46,479640,0
2017-10-16,31.48,31.66,31.45,31.6,783495,0
2017-10-17,31.73,31.73,31.51,31.57,288513,0
2017-10-18,31.68,31.68,31.51,31.6,321555,0
2017-10-19,31.5,31.59,31.38,31.58,496350,0
2017-10-20,31.59,31.8425,31.56,31.83,1005878,0
2017-10-23,31.8,31.87,31.59,31.73,738779,0
2017-10-24,31.81,31.9508,31.6,31.62,620694,0
2017-10-25,32.14,32.23,31.82,32.09,1256835,0
2017-10-26,32.12,32.12,31.61,31.66,731650,0
2017-10-27,31.85,32.08,31.52,31.98,591626,0
2017-10-30,32.01,32.14,31.96,31.99,342692,0
2017-10-31,31.98,32,31.7883,31.83,644024,0
2017-11-01,31.92,32,31.75,31.94,644358,0
2017-11-02,31.95,31.96,31.59,31.93,655034,0
2017-11-03,31.81,32.205,31.751,32.07,516057,0
2017-11-06,32.01,32.11,31.83,31.88,444253,0
2017-11-07,31.88,32.1,31.81,31.89,550481,0
2017-11-08,31.96,32.015,31.8,31.89,591576,0
2017-11-09,31.88,32.0007,31.7811,31.94,318514,0
2017-11-10,31.94,32.07,31.77,31.81,386754,0
