Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.386,13.553,10.541,10.876,10728,0
2005-02-28,11.042,11.711,10.876,10.876,23304,0
2005-03-01,11.042,11.544,10.709,11.378,3694,0
2005-03-02,11.209,11.378,10.709,10.709,3764,0
2005-03-03,10.709,10.709,10.541,10.541,1858,0
2005-03-04,10.374,10.709,10.374,10.374,1741,0
2005-03-07,10.374,11.711,9.0853,9.2021,11452,0
2005-03-08,8.5333,11.378,8.5333,11.209,9559,0
2005-03-09,10.374,12.049,10.04,10.709,9264,0
2005-03-10,10.876,12.049,10.566,10.876,3540,0
2005-03-11,10.876,11.378,10.876,10.876,2713,0
2005-03-14,11.209,11.378,10.205,10.374,2495,0
2005-03-15,10.709,11.209,9.87,10.04,9532,0
2005-03-16,9.704,10.04,9.2021,9.704,9218,0
2005-03-17,9.3697,10.04,9.0342,9.0342,3628,0
2005-03-18,9.3697,10.541,9.3697,10.541,3243,0
2005-03-21,10.876,11.711,10.541,10.541,2180,0
2005-03-22,10.876,10.876,10.374,10.876,351,0
2005-03-23,10.876,11.711,10.205,10.709,9779,0
2005-03-24,10.833,10.833,8.0729,8.4914,108061,0
2005-03-28,8.3663,8.3663,7.5292,7.5796,47573,0
2005-03-29,7.5459,7.5712,6.7846,7.4789,26059,0
2005-03-30,7.4455,7.914,7.4455,7.9056,8368,0
2005-03-31,7.9224,10.457,7.9224,10.457,41597,0
2005-04-01,10.374,10.457,9.687,9.687,17213,0
2005-04-04,9.604,9.604,9.4623,9.4623,1553,0
2005-04-05,9.4703,9.4703,8.9271,8.9674,21873,0
2005-04-06,8.9937,9.4366,8.958,9.0692,21395,0
2005-04-07,9.0929,9.962,9.0929,9.704,17335,0
2005-04-08,9.737,9.879,9.539,9.539,8368,0
2005-04-11,9.623,9.663,9.1605,9.193,6576,0
2005-04-12,9.2021,9.529,9.2021,9.511,5621,0
2005-04-13,9.4119,9.4782,9.4119,9.4782,479,0
2005-04-14,9.503,9.539,9.3863,9.4544,3825,0
2005-04-15,9.3765,9.787,9.3619,9.714,20079,0
2005-04-18,9.623,9.663,9.577,9.577,718,0
2005-04-19,9.511,9.623,9.4544,9.623,1553,0
2005-04-20,9.577,10.457,9.577,10.457,20204,0
2005-04-21,10.583,10.625,10.214,10.49,24025,0
2005-04-22,10.441,10.441,10.205,10.205,6695,0
2005-04-25,10.205,10.205,10.205,10.205,239,0
2005-04-26,10.205,10.205,10.131,10.139,2152,0
2005-04-27,10.122,10.296,10.122,10.239,1314,0
2005-04-28,10.249,10.249,10.198,10.214,6695,0
2005-04-29,10.333,11.294,10.264,11.234,18407,0
2005-05-02,11.319,11.704,11.319,11.505,27492,0
2005-05-03,11.588,11.619,11.571,11.58,5737,0
2005-05-04,11.519,11.588,11.461,11.505,12788,0
2005-05-05,11.619,12.967,11.496,12.967,17095,0
2005-05-06,13.109,17.109,13.109,16.982,93954,0
2005-05-09,16.857,17.148,16.189,16.982,46738,0
2005-05-10,16.857,16.857,16.228,16.519,30124,0
2005-05-11,16.438,16.438,15.517,15.517,12193,0
2005-05-12,15.477,15.477,12.967,13.469,27373,0
2005-05-13,13.553,15.517,13.553,14.599,34662,0
2005-05-16,14.682,16.062,14.682,15.384,41956,0
2005-05-17,15.434,16.311,15.143,15.284,41597,0
2005-05-18,15.477,15.979,15.301,15.903,27972,0
2005-05-19,15.894,18.196,15.894,18.196,43152,0
2005-05-20,18.153,19.276,16.851,19.276,54988,0
2005-05-23,19.074,20.921,18.403,20.921,71123,0
2005-05-24,20.746,21.961,19.911,21.331,66101,0
2005-05-25,21.417,22.839,21.408,22.695,120610,0
2005-05-26,22.695,23.675,21.919,22.42,80328,0
2005-05-27,22.545,22.731,19.533,20.077,103756,0
2005-05-31,19.869,19.869,18.657,19.25,265370,0
2005-06-01,19.158,20.322,18.948,19.994,46501,0
2005-06-02,19.994,19.994,18.832,19.626,81762,0
2005-06-03,19.492,19.569,17.794,18.639,42557,0
2005-06-06,18.648,19.577,18.153,18.162,159459,0
2005-06-07,16.447,17.776,7.9894,8.4656,1958826,0
2005-06-08,6.4334,6.8933,5.8811,5.9815,6424309,0
2005-06-09,6.107,6.4249,5.5214,5.5214,2010467,0
2005-06-10,5.4126,5.8643,5.2621,5.5883,1520727,0
2005-06-13,5.856,5.9397,5.7054,5.8393,851572,0
2005-06-14,5.8393,6.1571,5.7219,5.8894,676929,0
2005-06-15,6.0233,6.1405,5.7725,5.8729,584170,0
2005-06-16,5.9315,5.9899,5.7725,5.9647,406777,0
2005-06-17,5.9815,6.065,5.9397,6.015,374861,0
2005-06-20,5.9647,5.9815,5.7892,5.9229,548668,0
2005-06-21,5.8978,5.9815,5.7974,5.9479,178228,0
2005-06-22,6.065,6.1906,5.856,5.9479,547353,0
2005-06-23,5.9815,5.9815,5.7808,5.8393,233691,0
2005-06-24,5.8978,5.9147,5.7808,5.9062,669158,0
2005-06-27,5.8729,5.8978,5.764,5.8309,293459,0
2005-06-28,5.8729,5.8729,5.4378,5.7219,272780,0
2005-06-29,5.7389,5.7725,5.5214,5.6049,183366,0
2005-06-30,5.5716,5.6301,5.5382,5.5549,103875,0
2005-07-01,5.6049,5.6049,5.2871,5.2955,306370,0
2005-07-05,5.2955,5.4209,5.2788,5.3374,69926,0
2005-07-06,5.4293,5.4293,5.3124,5.379,84510,0
2005-07-07,5.3877,5.396,5.2788,5.3124,88338,0
2005-07-08,5.3205,5.3539,5.0027,5.1949,298480,0
2005-07-11,5.2285,5.379,5.2035,5.379,128261,0
2005-07-12,5.396,5.4627,5.2788,5.4627,87380,0
2005-07-13,5.4627,5.513,5.2705,5.3205,180499,0
2005-07-14,5.396,5.4795,5.3707,5.4461,98377,0
2005-07-15,5.4209,6.2326,5.4209,6.1405,521890,0
2005-07-18,6.1405,6.1405,5.8894,6.0401,257598,0
2005-07-19,6.0067,6.0067,5.8894,5.9731,147029,0
2005-07-20,5.9647,5.9815,5.814,5.8643,121210,0
2005-07-21,5.856,5.8978,5.7389,5.8978,61682,0
2005-07-22,5.856,6.015,5.8225,5.8978,54629,0
2005-07-25,5.8393,5.9479,5.8225,5.8643,112723,0
2005-07-26,5.9397,6.0233,5.8978,5.9563,316170,0
2005-07-27,6.0233,6.0233,5.8643,5.9397,215284,0
2005-07-28,5.9397,6.4751,5.9315,6.316,1359359,0
2005-07-29,6.358,6.3914,6.0486,6.065,771720,0
2005-08-01,6.0486,6.065,5.8978,6.0568,219228,0
2005-08-02,6.358,6.5253,6.0233,6.4416,988797,0
2005-08-03,6.6007,7.002,6.3497,6.7927,1117536,0
2005-08-04,6.7762,6.9853,6.6674,6.8181,443952,0
2005-08-05,6.8181,6.8265,6.5001,6.7762,260349,0
2005-08-08,6.7762,6.7762,6.2742,6.4583,442284,0
2005-08-09,6.4416,6.5671,6.1489,6.1906,237397,0
2005-08-10,6.2157,6.2658,5.9397,5.9479,135552,0
2005-08-11,5.9899,6.2911,5.7725,6.1989,220423,0
2005-08-12,5.5632,5.5632,4.7768,4.8103,1570698,0
2005-08-15,5.0192,5.0192,4.1911,4.3588,633297,0
2005-08-16,4.2664,4.5677,4.2664,4.509,280429,0
2005-08-17,4.509,4.6933,4.4423,4.5926,286527,0
2005-08-18,4.6011,4.6263,4.5174,4.5426,124675,0
2005-08-19,4.5593,4.5593,4.392,4.434,71240,0
2005-08-22,4.434,4.4755,4.3417,4.4088,109254,0
2005-08-23,4.3835,4.392,4.1663,4.2332,272423,0
2005-08-24,4.1911,4.2999,4.049,4.2415,421362,0
2005-08-25,4.3334,4.3835,4.2332,4.2664,40045,0
2005-08-26,4.2664,4.3417,4.1244,4.2582,79251,0
2005-08-29,4.2582,4.2582,4.1577,4.2163,68734,0
2005-08-30,4.1411,4.1663,3.89,4.0658,276962,0
2005-08-31,3.9822,4.0575,3.8313,3.8313,329677,0
2005-09-01,3.8733,4.1495,3.8733,3.8984,127547,0
2005-09-02,3.9402,3.9822,3.8484,3.8818,67538,0
2005-09-06,3.89,4.1828,3.8818,3.9738,209067,0
2005-09-07,3.9822,4.1828,3.9822,4.1244,104712,0
2005-09-08,4.1745,4.1745,4.0825,4.1075,79850,0
2005-09-09,4.1411,4.3588,4.1158,4.1663,129099,0
2005-09-12,4.1828,4.417,4.1411,4.1745,137825,0
2005-09-13,4.1996,4.1996,4.0907,4.1577,67418,0
2005-09-14,4.1745,4.1745,4.0825,4.0907,21515,0
2005-09-15,4.0991,4.1244,4.0575,4.0825,111407,0
2005-09-16,4.0991,4.0991,3.9903,4.0825,127902,0
2005-09-19,4.0575,4.0575,3.8147,3.8984,175717,0
2005-09-20,3.9402,4.7265,3.8984,4.3588,615605,0
2005-09-21,4.4423,4.4423,4.0155,4.0658,198068,0
2005-09-22,4.1075,4.1495,3.9484,4.0575,57259,0
2005-09-23,3.9822,4.1244,3.9319,4.0658,45303,0
2005-09-26,4.0991,4.2248,3.9569,4.1244,37893,0
2005-09-27,4.0991,4.2248,3.9569,4.1075,64072,0
2005-09-28,4.1075,4.1075,3.9236,3.9654,78655,0
2005-09-29,3.9822,4.2163,3.9152,4.0991,179062,0
2005-09-30,4.1828,4.2248,4.049,4.0825,155516,0
2005-10-03,4.0907,4.2248,4.024,4.1663,88694,0
2005-10-04,4.2498,4.4088,4.0658,4.4088,145235,0
2005-10-05,4.3835,4.3835,4.0742,4.0907,148344,0
2005-10-06,4.0907,4.0991,3.89,3.8984,110333,0
2005-10-07,3.8147,3.9822,3.8065,3.8484,56300,0
2005-10-10,4.2664,4.2664,3.6224,3.8484,155276,0
2005-10-11,3.9319,3.9484,3.8484,3.9236,95149,0
2005-10-12,3.9738,3.9738,3.7647,3.8484,134600,0
2005-10-13,3.8651,3.8651,3.614,3.6725,266445,0
2005-10-14,3.6559,3.6642,3.4967,3.614,192453,0
2005-10-17,3.5971,3.7561,3.5971,3.6725,51518,0
2005-10-18,3.7479,3.8984,3.6809,3.89,76743,0
2005-10-19,3.8484,4.0408,3.8399,4.0322,51997,0
2005-10-20,4.0742,4.0991,3.7897,3.9569,42194,0
2005-10-21,3.9569,4.0991,3.9319,4.0742,49247,0
2005-10-24,4.0825,4.1663,3.9738,4.1075,25581,0
2005-10-25,4.0575,4.1411,3.9319,4.0991,29886,0
2005-10-26,3.9402,4.0907,3.89,4.0825,43152,0
2005-10-27,4.0991,4.0991,3.89,4.0155,46857,0
2005-10-28,4.0155,4.1411,3.9738,4.0322,42794,0
2005-10-31,4.0742,4.392,3.9319,4.392,123602,0
2005-11-01,4.392,4.392,4.1244,4.2498,81762,0
2005-11-02,4.2079,4.4254,4.1495,4.4254,78895,0
2005-11-03,4.367,4.3835,4.1663,4.1663,155873,0
2005-11-04,4.1828,4.2079,3.9738,4.1577,44825,0
2005-11-07,4.1158,4.2163,3.9822,4.2163,106625,0
2005-11-08,4.1411,4.1577,4.0155,4.0155,103161,0
2005-11-09,3.9319,3.9738,3.8818,3.9067,88931,0
2005-11-10,3.8651,4.2749,3.8565,4.2664,290469,0
2005-11-11,4.2582,4.2582,3.89,3.89,173805,0
2005-11-14,3.89,4.049,3.89,3.8984,123361,0
2005-11-15,3.9903,4.0991,3.9319,3.9402,84270,0
2005-11-16,3.8733,3.9738,3.8733,3.9152,46738,0
2005-11-17,3.9987,3.9987,3.8484,3.89,58333,0
2005-11-18,3.8651,4.0742,3.8484,4.0322,59768,0
2005-11-21,4.1158,4.3085,3.8565,4.2664,135552,0
2005-11-22,4.2664,4.4003,4.0658,4.3501,120015,0
2005-11-23,4.2664,4.6849,4.2332,4.5593,135194,0
2005-11-25,4.5593,4.5593,4.5174,4.5174,10880,0
2005-11-28,4.434,4.509,4.2664,4.3334,67894,0
2005-11-29,4.2915,4.5174,4.2832,4.4254,50803,0
2005-11-30,4.4254,4.6933,4.392,4.5344,114277,0
2005-12-01,4.6179,4.7099,4.5008,4.6933,124195,0
2005-12-02,4.6933,5.1533,4.6096,5.1282,256523,0
2005-12-05,4.9191,5.145,4.7936,4.9776,201418,0
2005-12-06,4.9443,5.1032,4.9357,4.9692,106387,0
2005-12-07,4.8269,4.9776,4.8269,4.961,58810,0
2005-12-08,4.9106,5.0027,4.7602,4.7768,65147,0
2005-12-09,4.7687,4.9273,4.6933,4.7349,51640,0
2005-12-12,4.7349,4.7936,4.6431,4.6513,60364,0
2005-12-13,4.5593,4.6849,4.367,4.5174,102082,0
2005-12-14,4.5258,4.5258,4.3501,4.3588,91442,0
2005-12-15,4.3167,4.434,4.3085,4.4254,111766,0
2005-12-16,4.5008,4.5174,4.367,4.4755,128261,0
2005-12-19,4.434,4.5258,4.3835,4.5008,82840,0
2005-12-20,4.5174,4.7265,4.4423,4.6179,62874,0
2005-12-21,4.7099,4.718,4.5174,4.5593,63712,0
2005-12-22,4.6011,4.6011,4.4755,4.5174,1994208,0
2005-12-23,4.5174,4.7687,4.4755,4.7687,79373,0
2005-12-27,4.7687,4.7936,4.576,4.6011,74828,0
2005-12-28,4.5926,4.6096,4.5008,4.6096,58694,0
2005-12-29,4.576,4.6011,4.4755,4.5426,124195,0
2005-12-30,4.4755,4.6096,4.3251,4.5926,248037,0
2006-01-03,4.6933,4.7687,4.4003,4.4755,86186,0
2006-01-04,4.434,4.5593,4.3334,4.4423,139977,0
2006-01-05,4.367,4.509,4.3085,4.392,83794,0
2006-01-06,4.392,4.668,4.2915,4.5926,117740,0
2006-01-09,4.5677,4.576,4.434,4.5258,91924,0
2006-01-10,4.5258,4.6933,4.5258,4.668,75547,0
2006-01-11,4.6849,5.0362,4.5258,5.0277,151093,0
2006-01-12,5.0192,5.2118,4.8103,5.0192,478619,0
2006-01-13,5.0865,5.4795,5.0192,5.3623,444673,0
2006-01-17,5.4378,5.4378,5.1032,5.1783,215402,0
2006-01-18,5.1032,5.2705,4.8938,5.0865,187788,0
2006-01-19,5.0362,5.4126,5.0362,5.3124,229749,0
2006-01-20,5.4545,5.814,5.396,5.5465,386458,0
2006-01-23,5.5465,5.6719,5.4545,5.5883,111648,0
2006-01-24,5.5883,5.7137,5.5214,5.6049,137464,0
2006-01-25,5.6049,5.7306,5.5297,5.6804,165081,0
2006-01-26,5.5968,5.7219,5.3877,5.5716,186357,0
2006-01-27,5.5214,5.5632,5.396,5.4545,76980,0
2006-01-30,5.4378,5.4378,5.0192,5.3539,240624,0
2006-01-31,5.3205,5.5716,5.2788,5.4795,219228,0
2006-02-01,5.4795,5.6049,5.4378,5.6049,70286,0
2006-02-02,5.5465,5.6049,5.4795,5.5968,65984,0
2006-02-03,5.5632,5.5632,5.3707,5.513,81043,0
2006-02-06,5.513,5.513,5.2705,5.5046,39924,0
2006-02-07,5.488,5.513,5.2285,5.3037,85228,0
2006-02-08,5.2536,5.396,5.1783,5.3623,60726,0
2006-02-09,5.3623,5.488,5.2536,5.3707,55583,0
2006-02-10,5.3205,5.4795,5.1617,5.3539,29286,0
2006-02-13,5.3124,5.3124,5.1949,5.2035,43752,0
2006-02-14,5.3124,5.4378,5.237,5.3539,49012,0
2006-02-15,5.2285,5.513,5.2285,5.5046,72681,0
2006-02-16,5.6889,5.8057,5.4461,5.7725,147029,0
2006-02-17,5.856,5.9397,5.7974,5.856,180976,0
2006-02-21,5.856,5.8729,5.7389,5.7473,65386,0
2006-02-22,5.7306,5.9647,5.6972,5.8811,79614,0
2006-02-23,5.856,6.0986,5.856,6.0233,66942,0
2006-02-24,5.9397,6.1571,5.8643,6.065,95270,0
2006-02-27,6.065,6.065,5.856,6.0401,122283,0
2006-02-28,5.9983,6.2575,5.7974,5.9815,302066,0
2006-03-01,5.9899,6.0233,5.814,5.9563,129576,0
2006-03-02,5.8978,6.2742,5.8643,6.1154,331711,0
2006-03-03,6.1989,6.7596,6.1906,6.6007,506951,0
2006-03-06,6.4249,6.6926,6.241,6.5922,325879,0
2006-03-07,6.3831,6.3831,5.7389,6.2242,506527,0
2006-03-08,6.1571,6.4835,6.0233,6.3329,297914,0
2006-03-09,6.3329,6.5169,6.2326,6.45,212924,0
2006-03-10,6.467,6.8767,6.3245,6.835,250655,0
2006-03-13,6.9018,6.9018,6.4165,6.6926,189250,0
2006-03-14,6.7261,6.7344,6.4334,6.7175,86129,0
2006-03-15,6.676,6.7762,6.5754,6.7762,132755,0
2006-03-16,6.6926,6.9018,6.676,6.7927,125374,0
2006-03-17,6.8515,7.9474,6.7008,7.6798,652737,0
2006-03-20,7.7383,7.9056,7.5374,7.7383,391137,0
2006-03-21,7.7383,7.8889,7.6128,7.6882,385444,0
2006-03-22,7.6464,7.7383,7.4707,7.5543,389601,0
2006-03-23,7.5627,7.6464,7.1946,7.3618,425606,0
2006-03-24,7.4119,7.4119,7.1528,7.1777,222165,0
2006-03-27,7.228,7.3285,7.0692,7.1946,284745,0
2006-03-28,7.1946,7.9474,7.1694,7.5207,435856,0
2006-03-29,7.6128,7.7299,7.2532,7.6632,368712,0
2006-03-30,7.755,8.1568,7.5374,7.9894,625425,0
2006-03-31,8.0479,8.1733,7.8635,8.1568,470950,0
2006-04-03,8.1568,8.6573,8.0895,8.4914,594282,0
2006-04-04,8.4914,8.574,8.3663,8.5333,448656,0
2006-04-05,8.4914,8.6755,8.4075,8.574,403889,0
2006-04-06,8.574,8.574,8.2736,8.4332,295040,0
2006-04-07,8.4489,8.5912,8.3663,8.5245,163345,0
2006-04-10,8.4914,8.6663,8.1568,8.583,1550950,0
2006-04-11,8.6091,8.6573,7.2782,8.0563,1135234,0
2006-04-12,7.9894,8.0479,7.6963,7.8635,353891,0
2006-04-13,7.8221,8.3576,7.8221,8.2736,367050,0
2006-04-17,8.2235,8.3076,7.9977,8.2402,282715,0
2006-04-18,8.3409,8.5173,8.0563,8.4242,277379,0
2006-04-19,8.4075,8.583,8.2823,8.583,353143,0
2006-04-20,8.5245,8.9021,8.4332,8.8752,348161,0
2006-04-21,8.8752,9.0607,8.7759,8.809,169085,0
2006-04-24,8.7667,8.8593,8.4656,8.7584,730875,0
2006-04-25,8.7192,8.809,8.701,8.7667,270102,0
2006-04-26,8.8435,8.8844,8.6928,8.701,181229,0
2006-04-27,8.6335,9.2021,8.1232,9.0098,299861,0
2006-04-28,8.9271,8.9271,8.5912,8.8257,138521,0
2006-05-01,8.7843,9.403,8.549,9.0929,262705,0
2006-05-02,9.0929,9.83,9.0607,9.704,451922,0
2006-05-03,9.704,10.131,9.577,10.122,569061,0
2006-05-04,10.122,10.383,9.962,10.122,119579,0
2006-05-05,10.106,10.131,9.563,9.823,201498,0
2006-05-08,9.778,9.955,9.4623,9.714,115286,0
2006-05-09,9.704,9.879,9.529,9.631,171360,0
2006-05-10,9.613,9.797,9.1193,9.3109,319515,0
2006-05-11,9.2021,9.545,8.9188,9.539,369326,0
2006-05-12,9.4544,10.023,9.2021,9.93,321021,0
2006-05-15,9.77,10.122,9.4623,9.755,176332,0
2006-05-16,9.823,9.855,9.2844,9.737,136554,0
2006-05-17,9.755,9.755,9.2844,9.3697,120609,0
2006-05-18,9.3031,9.729,9.3031,9.563,215644,0
2006-05-19,9.4198,9.4544,8.9104,9.0607,610148,0
2006-05-22,9.0013,9.019,8.4656,8.549,425646,0
2006-05-23,8.574,8.8752,8.3497,8.3987,220339,0
2006-05-24,8.3987,8.3987,7.8385,7.8385,638218,0
2006-05-25,7.8385,8.1065,7.7632,7.8553,322256,0
2006-05-26,7.8889,8.3153,7.8806,8.0479,203911,0
2006-05-30,8.0644,8.1816,7.6211,7.6963,453085,0
2006-05-31,7.6963,7.9474,7.5292,7.6963,370683,0
2006-06-01,7.6963,7.9056,7.4455,7.78,731961,0
2006-06-02,7.5543,7.8221,7.2699,7.5292,5593335,0
2006-06-05,7.5292,7.9307,7.504,7.6296,831548,0
2006-06-06,7.6211,7.7383,7.504,7.6882,650104,0
2006-06-07,7.7049,7.8635,7.5712,7.7466,646592,0
2006-06-08,7.78,7.78,7.3285,7.5712,610538,0
2006-06-09,7.6128,7.6296,7.1109,7.4956,412392,0
2006-06-12,7.5207,7.5543,6.835,7.1109,351081,0
2006-06-13,7.1276,7.3367,6.835,6.9687,743468,0
2006-06-14,6.9853,7.0355,6.5169,6.9353,250046,0
2006-06-15,6.9268,7.4455,6.9102,7.3869,371912,0
2006-06-16,7.3951,7.4789,6.9603,7.3618,416722,0
2006-06-19,7.3452,7.4119,6.9603,7.0355,611770,0
2006-06-20,7.0104,7.0104,6.609,6.6926,370768,0
2006-06-21,6.676,7.3199,6.6424,7.1109,576941,0
2006-06-22,7.0775,7.3117,7.0775,7.2864,285288,0
2006-06-23,7.3285,7.504,7.2615,7.2864,292325,0
2006-06-26,7.3199,7.4373,7.228,7.3367,426316,0
2006-06-27,7.3618,7.504,7.1611,7.3618,320277,0
2006-06-28,7.3618,7.4623,7.2782,7.4455,258276,0
2006-06-29,7.4455,7.914,7.0859,7.6714,466288,0
2006-06-30,7.6714,7.8974,7.6377,7.8385,2096747,0
2006-07-03,7.8302,8.1568,7.7971,8.1232,286789,0
2006-07-05,8.0729,8.1816,7.8974,8.1065,381857,0
2006-07-06,8.1065,8.1816,7.9474,8.0479,518382,0
2006-07-07,8.0644,8.3663,7.78,7.8553,738955,0
2006-07-10,7.8889,7.914,7.454,7.5796,182653,0
2006-07-11,7.5459,7.5627,7.3199,7.5374,166930,0
2006-07-12,7.504,7.6042,7.3031,7.3285,50646,0
2006-07-13,7.2948,7.5123,7.1611,7.2446,390990,0
2006-07-14,7.2615,7.2615,6.8181,6.8265,466481,0
2006-07-17,6.8096,7.2782,6.8096,7.2532,561774,0
2006-07-18,7.2446,7.4956,6.9853,7.4204,242102,0
2006-07-19,7.4373,7.755,7.4373,7.6545,368886,0
2006-07-20,7.6798,7.872,7.4872,7.5543,122821,0
2006-07-21,7.5712,7.5712,7.0775,7.3536,166943,0
2006-07-24,7.3951,7.6377,7.3951,7.6377,118909,0
2006-07-25,7.6128,7.6545,7.5207,7.5207,94626,0
2006-07-26,7.4455,7.7383,7.0775,7.6296,222080,0
2006-07-27,7.6714,7.7466,7.3618,7.6128,159785,0
2006-07-28,7.6545,7.7049,7.4288,7.5123,148205,0
2006-07-31,7.4623,7.6211,7.2948,7.504,187973,0
2006-08-01,7.5543,7.5543,7.1192,7.2114,442035,0
2006-08-02,7.203,7.2615,7.0187,7.136,210037,0
2006-08-03,7.094,7.1025,6.8933,7.0438,247113,0
2006-08-04,7.0521,7.1694,6.6926,6.9603,412470,0
2006-08-07,6.8848,6.952,6.7344,6.9268,123012,0
2006-08-08,7.0104,7.0692,6.7596,6.8682,154194,0
2006-08-09,7.0355,7.1777,6.9853,7.1109,540579,0
2006-08-10,7.0692,7.1528,6.9018,6.9102,188493,0
2006-08-11,6.8848,6.9184,6.6591,6.6926,267344,0
2006-08-14,6.7344,6.8433,6.6173,6.6591,244967,0
2006-08-15,6.6926,6.86,6.6341,6.7429,584122,0
2006-08-16,6.86,6.8933,6.5838,6.6674,263325,0
2006-08-17,6.7175,6.9687,6.6507,6.8265,295436,0
2006-08-18,6.8767,7.1109,6.7513,7.0692,133661,0
2006-08-21,7.0187,7.1276,6.835,6.8515,119499,0
2006-08-22,6.86,6.9603,6.7429,6.7846,230106,0
2006-08-23,6.7261,6.8096,6.5084,6.542,404054,0
2006-08-24,6.5335,6.952,6.5084,6.8848,614440,0
2006-08-25,6.8433,7.0692,6.7846,7.0104,148938,0
2006-08-28,6.9939,7.186,6.9268,7.1528,174625,0
2006-08-29,7.1946,7.454,7.0104,7.3702,228667,0
2006-08-30,7.4037,7.6963,7.2948,7.6714,212930,0
2006-08-31,7.7217,7.8806,7.6296,7.7632,179329,0
2006-09-01,7.5374,7.5961,7.1025,7.4455,430055,0
2006-09-05,7.4288,7.5961,7.3031,7.5123,348636,0
2006-09-06,7.4455,7.4956,7.1528,7.2446,216348,0
2006-09-07,7.1777,7.1946,7.0775,7.1528,220929,0
2006-09-08,7.1276,7.1946,6.9353,7.1442,228136,0
2006-09-11,7.0859,7.1109,6.9353,7.0692,279367,0
2006-09-12,7.094,7.3784,6.86,7.3536,209085,0
2006-09-13,7.3784,7.7383,7.3199,7.6882,323768,0
2006-09-14,7.6882,7.8889,7.5543,7.8302,453015,0
2006-09-15,7.9056,8.4075,7.8221,8.374,893595,0
2006-09-18,8.374,8.4075,8.1985,8.3663,260992,0
2006-09-19,8.3497,8.9271,8.1985,8.809,1026596,0
2006-09-20,8.8339,9.3453,8.8008,9.3453,731600,0
2006-09-21,9.2787,9.539,8.9431,9.2613,741401,0
2006-09-22,9.3031,9.3031,8.8593,9.1014,234068,0
2006-09-25,9.1014,9.3531,8.8508,9.019,378996,0
2006-09-26,9.0437,9.2021,8.9104,9.1605,389695,0
2006-09-27,9.1529,9.529,9.1529,9.52,436310,0
2006-09-28,9.511,9.52,9.3267,9.4366,495797,0
2006-09-29,9.494,9.846,9.4366,9.696,604457,0
2006-10-02,9.669,9.737,9.3697,9.4623,302270,0
2006-10-03,9.529,9.529,9.3207,9.403,179019,0
2006-10-04,9.855,9.855,9.545,9.613,603230,0
2006-10-05,9.595,10.205,9.595,10.006,501866,0
2006-10-06,10.073,10.296,9.962,10.114,705233,0
2006-10-09,10.063,10.273,9.962,10.205,273197,0
2006-10-10,10.19,10.29,10.047,10.273,255838,0
2006-10-11,10.198,10.29,10.032,10.081,238922,0
2006-10-12,10.165,10.224,9.98,10.122,298904,0
2006-10-13,10.098,10.374,9.955,10.296,272695,0
2006-10-16,10.34,10.726,10.224,10.649,189075,0
2006-10-17,10.566,11.419,10.566,11.403,1342649,0
2006-10-18,11.437,11.889,11.335,11.704,1585226,0
2006-10-19,12.196,12.205,11.468,11.561,678980,0
2006-10-20,11.636,11.636,11.268,11.278,289440,0
2006-10-23,11.268,11.845,11.268,11.845,664907,0
2006-10-24,11.836,11.864,11.671,11.811,470909,0
2006-10-25,11.797,12.372,11.754,12.205,729188,0
2006-10-26,12.248,12.524,12.223,12.34,855960,0
2006-10-27,12.34,12.5,12.264,12.356,656795,0
2006-10-30,12.349,12.356,11.711,11.754,750591,0
2006-10-31,11.804,11.962,11.736,11.845,353114,0
2006-11-01,11.929,11.929,11.619,11.745,542323,0
2006-11-02,11.662,12.02,11.662,11.896,344548,0
2006-11-03,12.02,12.02,11.619,11.711,477811,0
2006-11-06,11.828,13.202,11.828,12.642,1303295,0
2006-11-07,12.675,12.891,12.256,12.79,474862,0
2006-11-08,12.757,12.857,12.305,12.625,628521,0
2006-11-09,12.456,12.842,12.424,12.799,1045787,0
2006-11-10,12.883,13.779,12.808,13.568,644492,0
2006-11-13,13.636,13.802,12.363,12.716,895478,0
2006-11-14,12.733,13.619,12.708,13.568,680195,0
2006-11-15,13.568,13.568,13.118,13.336,395688,0
2006-11-16,13.41,13.718,13.386,13.669,400063,0
2006-11-17,13.695,13.83,13.476,13.83,460562,0
2006-11-20,13.846,14.113,13.503,13.718,854740,0
2006-11-21,13.702,13.794,13.51,13.553,410069,0
2006-11-22,13.527,13.619,13.386,13.51,246280,0
2006-11-24,13.418,13.678,13.41,13.553,119167,0
2006-11-27,13.476,13.619,12.967,13.091,509807,0
2006-11-28,13.018,13.135,12.648,12.967,477237,0
2006-11-29,13.009,13.469,12.799,13.009,1843092,0
2006-11-30,12.918,13.435,12.833,13.259,615017,0
2006-12-01,13.284,13.326,12.883,13.301,440455,0
2006-12-04,13.301,13.97,13.284,13.929,551715,0
2006-12-05,13.97,14.223,13.811,13.978,433198,0
2006-12-06,13.894,14.178,13.802,13.903,308673,0
2006-12-07,13.963,14.031,13.802,13.947,160607,0
2006-12-08,13.82,13.947,13.326,13.811,541045,0
2006-12-11,13.46,13.771,12.933,13.536,516586,0
2006-12-12,13.453,13.737,13.386,13.568,273291,0
2006-12-13,13.586,13.636,13.244,13.276,392024,0
2006-12-14,13.35,13.503,13.219,13.259,518027,0
2006-12-15,13.293,13.293,12.909,13.118,818616,0
2006-12-18,13.091,13.127,12.59,12.675,536305,0
2006-12-19,12.716,12.933,12.349,12.749,1059262,0
2006-12-20,12.842,13.184,12.724,13.127,416816,0
2006-12-21,13.052,13.386,12.891,13.236,616202,0
2006-12-22,13.193,13.227,12.692,12.782,232530,0
2006-12-26,12.799,12.95,12.59,12.683,163525,0
2006-12-27,12.749,13.494,12.656,13.428,447734,0
2006-12-28,13.386,13.596,13.166,13.403,210459,0
2006-12-29,13.35,13.653,13.35,13.568,209167,0
2007-01-03,13.755,14.047,13.166,13.653,816955,0
2007-01-04,13.653,13.986,13.545,13.878,389741,0
2007-01-05,13.786,14.364,13.755,13.921,512069,0
2007-01-08,13.956,14.915,13.886,14.899,1255880,0
2007-01-09,14.89,15.075,14.415,14.557,577573,0
2007-01-10,14.38,14.648,14.38,14.539,371545,0
2007-01-11,14.572,17.018,14.572,16.88,3883610,0
2007-01-12,16.779,17.349,16.705,17.174,1195946,0
2007-01-16,17.184,17.309,16.695,17.133,808434,0
2007-01-17,17.1,17.317,16.888,17.082,762257,0
2007-01-18,17.1,17.226,16.558,16.588,941156,0
2007-01-19,16.588,16.806,16.337,16.681,670452,0
2007-01-22,16.779,16.779,16.264,16.497,348635,0
2007-01-23,16.466,17.148,16.438,16.806,499547,0
2007-01-24,16.888,17.709,16.779,17.426,448361,0
2007-01-25,17.569,17.569,17.342,17.492,558386,0
2007-01-26,17.492,17.593,17.082,17.586,363615,0
2007-01-29,17.468,17.691,17.284,17.485,569317,0
2007-01-30,17.559,18.447,17.458,18.162,749209,0
2007-01-31,18.104,18.104,17.535,17.569,325151,0
2007-02-01,17.691,17.735,17.218,17.434,300535,0
2007-02-02,17.535,17.952,17.492,17.686,348141,0
2007-02-05,17.578,18.236,17.426,18.07,550962,0
2007-02-06,18.087,18.319,17.578,18.27,313014,0
2007-02-07,18.319,19.928,18.07,19.911,1113513,0
2007-02-08,19.515,19.71,19.232,19.478,337662,0
2007-02-09,19.415,19.692,18.704,18.889,516124,0
2007-02-12,18.906,19.515,18.704,18.941,476949,0
2007-02-13,19.04,19.216,18.849,19.115,217833,0
2007-02-14,19.092,19.4,18.916,19.331,313900,0
2007-02-15,19.369,19.911,19.158,19.853,648945,0
2007-02-16,19.861,20.254,19.643,20.138,624210,0
2007-02-20,20.196,20.636,19.876,20.187,397430,0
2007-02-21,20.162,20.622,20.086,20.539,641628,0
2007-02-22,20.52,20.554,20.245,20.504,242659,0
2007-02-23,20.436,20.839,20.428,20.698,307103,0
2007-02-26,20.406,20.746,20.044,20.129,453415,0
2007-02-27,19.869,19.945,18.403,19.276,964402,0
2007-02-28,19.241,19.408,18.438,18.873,513878,0
2007-03-01,18.456,19.107,18.128,18.832,843432,0
2007-03-02,18.63,18.813,18.313,18.328,703222,0
2007-03-05,18.162,18.289,17.586,17.686,423151,0
2007-03-06,17.709,19.515,17.709,19.434,823605,0
2007-03-07,19.543,19.743,19.158,19.478,645808,0
2007-03-08,19.743,19.785,19.441,19.583,426541,0
2007-03-09,19.607,20.23,19.533,20.103,772602,0
2007-03-12,18.529,20.037,18.403,19.792,1728511,0
2007-03-13,19.591,19.936,19.199,19.4,1089454,0
2007-03-14,19.484,19.725,18.898,19.241,584908,0
2007-03-15,19.158,19.626,19.14,19.241,297905,0
2007-03-16,19.207,20.212,18.973,20.162,697380,0
2007-03-19,20.329,20.706,20.112,20.269,514820,0
2007-03-20,19.478,20.037,19.46,19.953,1495091,0
2007-03-21,19.96,20.086,19.478,20.061,1243077,0
2007-03-22,20.044,20.286,19.911,20.152,1165315,0
2007-03-23,20.23,20.421,20.001,20.17,539823,0
2007-03-26,20.245,20.406,19.869,20.053,490999,0
2007-03-27,19.994,20.001,19.35,19.669,728944,0
2007-03-28,19.577,19.846,19.224,19.591,891255,0
2007-03-29,19.836,19.836,19.369,19.777,423183,0
2007-03-30,19.777,20.037,19.492,19.769,338065,0
2007-04-02,19.769,20.204,19.7,20.17,514417,0
2007-04-03,20.162,20.428,19.846,19.977,478993,0
2007-04-04,20.011,20.162,19.884,20.011,290897,0
2007-04-05,20.053,20.178,19.928,20.037,377779,0
2007-04-09,20.02,20.414,19.846,20.17,1155225,0
2007-04-10,20.077,20.278,19.994,20.187,552602,0
2007-04-11,20.245,20.329,20.077,20.204,577243,0
2007-04-12,20.196,22.068,19.836,21.758,2282085,0
2007-04-13,21.744,21.919,21.501,21.902,863253,0
2007-04-16,21.951,22.379,21.734,21.919,630022,0
2007-04-17,21.869,22.203,21.624,22.003,654568,0
2007-04-18,21.928,22.003,21.54,21.734,471204,0
2007-04-19,21.54,21.593,20.914,20.93,471417,0
2007-04-20,21.184,21.198,20.498,20.662,750846,0
2007-04-23,20.589,21.308,20.58,21.056,452671,0
2007-04-24,21.14,21.249,20.662,20.773,495575,0
2007-04-25,20.914,21.198,20.681,21.039,435642,0
2007-04-26,21.116,21.54,21.081,21.206,430196,0
2007-04-27,21.116,21.44,20.965,21.1,542776,0
2007-04-30,21.1,21.593,20.957,21.298,456331,0
2007-05-01,21.376,21.376,20.353,20.737,661621,0
2007-05-02,20.69,21.184,20.662,21.031,179532,0
2007-05-03,21.031,21.249,20.914,21.064,251540,0
2007-05-04,20.965,21.928,20.914,21.641,462306,0
2007-05-07,20.89,22.103,20.671,21.501,1157582,0
2007-05-08,20.821,21.249,20.654,20.706,1168738,0
2007-05-09,20.529,20.529,19.827,20.044,1135954,0
2007-05-10,20.053,20.053,19.66,19.836,563348,0
2007-05-11,19.792,19.968,19.643,19.71,426778,0
2007-05-14,19.7,19.753,19.369,19.424,486392,0
2007-05-15,19.478,19.761,19.232,19.25,381568,0
2007-05-16,19.267,19.451,18.982,19.4,325706,0
2007-05-17,19.424,19.424,18.506,18.555,764123,0
2007-05-18,18.672,18.932,18.464,18.571,1607031,0
2007-05-21,18.621,19.853,18.549,19.643,902877,0
2007-05-22,19.533,19.827,19.46,19.583,563493,0
2007-05-23,19.492,20.662,19.451,20.337,752027,0
2007-05-24,20.369,20.369,19.911,20.086,950310,0
2007-05-25,20.22,20.662,20.112,20.589,596510,0
2007-05-29,20.755,22.771,20.636,22.712,1957527,0
2007-05-30,22.446,23.506,22.395,23.339,1129657,0
2007-05-31,23.257,24.129,23.247,24.01,1220664,0
2007-06-01,24.026,24.026,23.024,23.072,721627,0
2007-06-04,23.006,23.658,22.879,23.315,1228116,0
2007-06-05,23.247,23.725,23.039,23.506,732578,0
2007-06-06,22.413,23.506,21.801,22.168,8729318,0
2007-06-07,22.251,22.545,21.383,21.758,1679580,0
2007-06-08,21.751,21.876,21.192,21.775,808557,0
2007-06-11,21.684,22.32,21.676,22.143,648156,0
2007-06-12,21.919,22.168,21.122,21.192,625524,0
2007-06-13,21.215,21.6,21.206,21.424,651643,0
2007-06-14,21.518,22.361,21.147,22.211,1971831,0
2007-06-15,22.487,22.63,22.296,22.42,939274,0
2007-06-18,22.536,23.339,22.311,23.324,1548711,0
2007-06-19,23.19,24.52,23.132,24.487,3510451,0
2007-06-20,24.503,25.055,24.036,24.045,2903262,0
2007-06-21,24.059,24.244,23.358,23.844,1237901,0
2007-06-22,23.844,24.503,23.725,23.834,5252206,0
2007-06-25,23.79,23.968,23.124,23.408,812803,0
2007-06-26,23.6,23.6,22.998,23.233,804101,0
2007-06-27,23.072,24.47,23.006,24.388,1359713,0
2007-06-28,24.378,24.561,24.11,24.351,686729,0
2007-06-29,24.529,25.172,24.487,24.988,1119461,0
2007-07-02,25.155,26.052,24.912,26.033,1294392,0
2007-07-03,26.077,26.411,25.823,26.109,408004,0
2007-07-05,26.209,26.384,25.757,26.328,328599,0
2007-07-06,26.269,26.328,25.899,26.117,516729,0
2007-07-09,26.109,26.178,25.516,25.96,770340,0
2007-07-10,25.985,27.389,25.565,26.864,1289538,0
2007-07-11,26.979,27.078,26.384,27.078,850441,0
2007-07-12,27.179,27.64,26.887,27.039,1273779,0
2007-07-13,27.189,27.691,27.022,27.221,491745,0
2007-07-16,27.206,27.24,26.753,27.029,590076,0
2007-07-17,26.804,27.132,26.393,26.57,664351,0
2007-07-18,26.368,27.287,26.085,27.196,962001,0
2007-07-19,27.432,29.195,27.424,28.954,1656337,0
2007-07-20,28.888,28.909,27.314,27.48,1207295,0
2007-07-23,27.541,28.209,27.424,28.076,832425,0
2007-07-24,28.2,28.2,26.661,26.854,763680,0
2007-07-25,27.078,27.196,25.582,25.906,930308,0
2007-07-26,25.748,26.025,24.546,25.399,1072889,0
2007-07-27,25.339,25.399,23.6,23.777,1191262,0
2007-07-30,23.79,24.779,23.331,24.47,937835,0
2007-07-31,24.671,25.531,23.91,23.992,893801,0
2007-08-01,23.926,24.479,23.339,24.404,883143,0
2007-08-02,24.494,25.013,24.119,24.887,501663,0
2007-08-03,24.954,24.997,23.751,23.834,448939,0
2007-08-06,23.844,24.77,22.512,24.595,979211,0
2007-08-07,19.876,20.614,16.797,19.149,9708137,0
2007-08-08,18.555,21.651,18.28,21.157,3482921,0
2007-08-09,20.037,23.44,20.037,22.506,3533883,0
2007-08-10,22.237,22.462,20.245,20.729,1591768,0
2007-08-13,21.056,21.358,20.353,21.157,1031623,0
2007-08-14,21.331,21.358,20.406,20.414,447959,0
2007-08-15,20.414,21.726,20.36,20.914,795022,0
2007-08-16,20.671,21.54,19.785,20.721,1235955,0
2007-08-17,21.641,21.71,20.445,20.914,759148,0
2007-08-20,21.049,21.559,20.729,21.458,494126,0
2007-08-21,21.6,22.344,21.525,21.834,730724,0
2007-08-22,22.068,23.331,21.943,22.998,955440,0
2007-08-23,23.148,23.148,22.211,22.329,632688,0
2007-08-24,22.288,23.198,22.288,23.006,655380,0
2007-08-27,22.979,22.979,21.659,21.751,602963,0
2007-08-28,21.659,21.734,20.204,20.504,1216816,0
2007-08-29,20.662,21.198,20.22,21.014,646979,0
2007-08-30,20.914,21.408,20.212,20.329,554496,0
2007-08-31,20.622,21.583,20.512,20.89,473740,0
2007-09-04,20.814,21.1,20.606,20.681,445271,0
2007-09-05,20.606,20.681,19.936,20.037,660529,0
2007-09-06,20.178,20.671,19.792,20.296,330314,0
2007-09-07,19.977,20.414,19.7,19.743,391226,0
2007-09-10,19.911,20.445,18.889,19.324,577531,0
2007-09-11,19.392,19.408,18.873,19.124,564910,0
2007-09-12,19.092,19.434,18.948,18.973,337011,0
2007-09-13,19.107,19.384,18.948,19.083,522335,0
2007-09-14,18.932,20.094,18.898,20.001,456431,0
2007-09-17,19.986,20.044,19.607,19.769,464743,0
2007-09-18,19.836,21.231,19.66,20.899,831440,0
2007-09-19,21.157,21.826,20.914,21.215,611460,0
2007-09-20,21.239,21.239,19.918,20.094,698264,0
2007-09-21,20.286,20.58,19.901,20.119,692061,0
2007-09-24,20.152,20.329,18.789,18.948,682593,0
2007-09-25,18.739,19.258,18.319,19.241,950492,0
2007-09-26,19.408,19.718,18.789,18.889,713910,0
2007-09-27,19.016,19.561,18.789,19.216,753491,0
2007-09-28,19.158,19.543,18.747,19.525,927901,0
2007-10-01,19.561,20.965,19.561,20.89,897992,0
2007-10-02,20.957,21.633,20.79,21.331,824372,0
2007-10-03,21.166,22.303,21.007,21.869,1064878,0
2007-10-04,21.919,22.129,21.718,22.103,803744,0
2007-10-05,22.329,24.337,22.129,23.968,1668307,0
2007-10-08,23.868,25.232,23.155,23.549,1428211,0
2007-10-09,23.667,24.529,23.574,24.444,852406,0
2007-10-10,24.47,24.788,24.059,24.712,923988,0
2007-10-11,24.88,25.107,23.032,23.382,507130,0
2007-10-12,23.408,23.692,23.265,23.634,567838,0
2007-10-15,23.634,23.685,22.352,22.647,412244,0
2007-10-16,22.63,23.324,22.437,23.233,530176,0
2007-10-17,23.549,23.79,22.63,22.804,821840,0
2007-10-18,22.804,23.223,22.137,22.946,450760,0
2007-10-19,22.956,23.006,21.919,22.137,433480,0
2007-10-22,21.758,22.119,21.198,21.458,869864,0
2007-10-23,21.501,22.895,21.34,22.887,1088192,0
2007-10-24,22.662,22.873,22.076,22.562,991014,0
2007-10-25,22.528,22.839,22.111,22.379,862227,0
2007-10-26,22.496,22.839,22.052,22.536,543280,0
2007-10-29,22.611,23.18,22.562,22.754,378150,0
2007-10-30,22.746,22.946,22.129,22.361,365898,0
2007-10-31,22.496,23.282,22.186,23.155,415004,0
2007-11-01,22.731,23.049,22.076,22.303,671367,0
2007-11-02,22.528,22.571,21.935,22.296,425690,0
2007-11-05,22.035,23.148,21.876,22.487,544235,0
2007-11-06,22.42,22.647,22.129,22.506,689310,0
2007-11-07,20.829,22.589,20.589,21.869,2278416,0
2007-11-08,22.311,22.746,19.994,21.064,1137864,0
2007-11-09,20.721,20.855,19.617,19.792,749825,0
2007-11-12,19.71,20.196,19.424,19.468,707767,0
2007-11-13,19.669,21.107,19.292,20.737,770105,0
2007-11-14,20.914,21.383,20.606,20.764,544989,0
2007-11-15,20.706,20.706,19.525,19.676,998946,0
2007-11-16,19.692,19.869,19.35,19.66,1175666,0
2007-11-19,19.375,19.468,17.987,18.319,1697149,0
2007-11-20,18.319,18.521,17.542,17.995,1021340,0
2007-11-21,17.946,17.946,17.148,17.535,723884,0
2007-11-23,17.709,18.037,17.386,17.978,268679,0
2007-11-26,17.961,18.42,17.226,17.256,726152,0
2007-11-27,17.342,17.55,16.933,17.24,737106,0
2007-11-28,17.468,18.906,17.342,18.564,1098947,0
2007-11-29,18.447,18.512,17.811,18.044,871367,0
2007-11-30,18.228,18.228,17.24,17.386,978016,0
2007-12-03,17.266,17.301,16.457,16.539,1257769,0
2007-12-04,17.256,17.542,16.816,17.367,1528765,0
2007-12-05,17.744,18.823,17.449,18.539,1353770,0
2007-12-06,18.539,19.124,18.253,19.067,695983,0
2007-12-07,19.149,19.846,18.941,19.276,977951,0
2007-12-10,19.216,20.313,18.873,19.676,904286,0
2007-12-11,19.652,19.777,18.539,18.581,711265,0
2007-12-12,18.621,19.478,18.621,18.999,1024156,0
2007-12-13,18.772,18.873,18.021,18.204,704851,0
2007-12-14,18.028,18.389,17.859,18.137,624774,0
2007-12-17,17.987,18.028,17.275,17.527,833450,0
2007-12-18,17.418,18.999,17.418,18.923,855099,0
2007-12-19,18.923,19.149,18.639,18.99,490189,0
2007-12-20,19.224,19.451,18.906,19.415,497474,0
2007-12-21,19.583,20.89,19.543,20.614,1070527,0
2007-12-24,20.69,20.89,20.322,20.498,119766,0
2007-12-26,20.329,20.957,20.129,20.729,228076,0
2007-12-27,20.737,20.882,19.818,19.836,285482,0
2007-12-28,20.061,20.504,19.936,20.322,254449,0
2007-12-31,20.178,20.269,19.801,19.836,365687,0
2008-01-02,19.818,20.237,19.734,19.801,592245,0
2008-01-03,19.884,20.58,19.515,19.626,1091273,0
2008-01-04,19.543,19.635,18.472,18.672,884322,0
2008-01-07,18.797,18.813,18.044,18.389,1236162,0
2008-01-08,18.403,18.63,17.072,17.334,1428740,0
2008-01-09,17.249,17.418,16.128,17.192,1974060,0
2008-01-10,16.957,17.785,16.95,17.408,1370632,0
2008-01-11,17.309,17.342,16.539,16.943,1342128,0
2008-01-14,17.09,18.07,17.082,17.952,1090939,0
2008-01-15,17.669,18.003,17.349,17.586,1374896,0
2008-01-16,17.578,17.995,16.989,17.709,1075135,0
2008-01-17,17.744,18.044,16.087,16.489,1629411,0
2008-01-18,16.483,16.833,14.999,15.042,2477213,0
2008-01-22,14.723,14.973,13.702,14.456,2408741,0
2008-01-23,14.233,14.973,13.35,14.924,1318738,0
2008-01-24,14.982,16.144,14.982,15.886,1511075,0
2008-01-25,15.979,16.144,15.309,15.599,1276479,0
2008-01-28,15.599,15.986,15.535,15.877,817323,0
2008-01-29,15.986,16.128,15.462,15.929,833151,0
2008-01-30,15.819,16.405,15.701,16.006,1079591,0
2008-01-31,15.886,17.148,15.72,17.127,1057462,0
2008-02-01,17.127,17.293,16.687,17.119,712399,0
2008-02-04,17.1,17.317,16.466,16.489,795157,0
2008-02-05,16.152,16.512,15.269,15.292,876073,0
2008-02-06,15.384,15.594,14.875,14.973,937399,0
2008-02-07,14.915,15.36,14.48,14.973,2362824,0
2008-02-08,14.907,15.067,14.429,14.924,763594,0
2008-02-11,14.951,15.025,14.539,14.707,683809,0
2008-02-12,14.815,15.2,14.498,14.548,507699,0
2008-02-13,14.723,15.369,14.325,15.226,599717,0
2008-02-14,15.351,16.021,15.351,15.443,747662,0
2008-02-15,15.284,15.443,15.051,15.417,879334,0
2008-02-19,15.744,15.837,15.226,15.56,468059,0
2008-02-20,15.462,15.845,15.125,15.677,624631,0
2008-02-21,15.819,15.877,15.477,15.727,623387,0
2008-02-22,15.744,15.877,13.553,15.727,3316326,0
2008-02-25,15.701,15.929,15.269,15.72,1395919,0
2008-02-26,16.136,16.588,15.819,16.466,1858068,0
2008-02-27,16.337,17.165,16.037,16.732,2320632,0
2008-02-28,16.741,16.741,15.236,15.92,1374714,0
2008-02-29,15.693,16.668,15.599,16.297,914676,0
2008-03-03,16.245,16.65,16.021,16.236,748715,0
2008-03-04,15.929,15.961,15.125,15.863,1741746,0
2008-03-05,15.97,16.264,14.868,15.276,1204391,0
2008-03-06,15.167,15.517,14.557,14.64,1090977,0
2008-03-07,14.523,14.943,14.205,14.631,934207,0
2008-03-10,14.658,14.822,14.248,14.415,984841,0
2008-03-11,14.858,15.159,14.489,15.067,1501012,0
2008-03-12,15.116,15.87,15.075,15.618,1584075,0
2008-03-13,15.41,15.693,14.943,15.452,1218212,0
2008-03-14,15.618,15.761,14.875,15.057,1031999,0
2008-03-17,14.607,14.951,14.316,14.674,1258791,0
2008-03-18,15.016,15.327,14.623,15.276,947603,0
2008-03-19,15.36,15.594,14.807,15.016,991751,0
2008-03-20,15.594,16.136,14.815,16.053,1694736,0
2008-03-24,16.152,16.998,16.152,16.898,692488,0
2008-03-25,16.982,17.266,16.236,16.337,913005,0
2008-03-26,16.264,16.659,15.97,16.113,701460,0
2008-03-27,16.097,16.097,15.301,15.369,721582,0
2008-03-28,15.434,15.646,15.207,15.241,699866,0
2008-03-31,15.236,15.369,14.966,15.318,680788,0
2008-04-01,15.535,16.327,15.36,16.255,910574,0
2008-04-02,16.347,16.741,15.886,15.936,579743,0
2008-04-03,15.853,16.833,15.802,16.732,631960,0
2008-04-04,16.943,17.819,16.713,17.776,1026687,0
2008-04-07,17.902,18.012,17.669,17.895,795883,0
2008-04-08,17.326,17.785,17.09,17.133,464169,0
2008-04-09,16.888,17.072,16.447,16.519,664797,0
2008-04-10,16.575,16.957,16.189,16.687,422216,0
2008-04-11,16.539,16.705,15.544,15.669,764502,0
2008-04-14,15.636,15.687,15.351,15.36,490723,0
2008-04-15,15.494,15.653,15.092,15.535,551235,0
2008-04-16,15.701,16.475,15.425,16.42,507218,0
2008-04-17,16.382,16.405,15.912,15.912,294921,0
2008-04-18,16.053,16.631,15.886,16.274,333902,0
2008-04-21,16.172,16.732,16.172,16.475,256473,0
2008-04-22,16.364,16.722,16.006,16.391,729321,0
2008-04-23,16.483,16.751,16.144,16.659,956555,0
2008-04-24,16.595,16.595,15.903,16.18,895691,0
2008-04-25,16.228,16.713,16.12,16.483,982769,0
2008-04-28,16.457,17.192,16.457,16.806,632800,0
2008-04-29,16.806,18.137,16.806,17.886,1096383,0
2008-04-30,17.902,18.489,17.559,17.578,432467,0
2008-05-01,17.569,18.253,17.402,18.145,980083,0
2008-05-02,18.319,18.69,17.836,18.178,570217,0
2008-05-05,18.121,18.704,17.625,18.664,1583937,0
2008-05-06,18.512,18.849,18.512,18.697,963673,0
2008-05-07,18.681,18.823,18.145,18.657,748966,0
2008-05-08,18.789,19.158,18.48,18.973,1824643,0
2008-05-09,15.77,16.766,14.832,14.966,7840092,0
2008-05-12,14.508,14.591,13,14.104,7109126,0
2008-05-13,14.062,14.062,13.386,13.963,2209209,0
2008-05-14,14.014,14.566,13.864,13.921,1775665,0
2008-05-15,13.894,14.822,13.802,14.658,1501551,0
2008-05-16,14.741,14.741,13.929,14.214,1376325,0
2008-05-19,14.122,14.122,13.301,13.469,2360732,0
2008-05-20,13.435,13.763,13.158,13.66,1325566,0
2008-05-21,13.695,13.695,12.9,13.293,2178760,0
2008-05-22,13.318,13.527,12.967,13.435,1405408,0
2008-05-23,13.344,13.603,13.066,13.51,1381291,0
2008-05-27,13.553,13.855,13.418,13.763,941910,0
2008-05-28,13.878,13.994,13.763,13.911,711901,0
2008-05-29,13.894,14.047,13.718,13.921,669857,0
2008-05-30,13.956,13.956,13.56,13.763,734065,0
2008-06-02,13.678,13.878,13.344,13.695,926928,0
2008-06-03,13.718,13.779,13.143,13.35,997244,0
2008-06-04,13.259,13.259,11.01,11.588,7556503,0
2008-06-05,12.049,12.716,12.005,12.564,3149812,0
2008-06-06,12.507,12.582,12.132,12.223,1671917,0
2008-06-09,12.324,12.59,12.08,12.196,1927242,0
2008-06-10,12.039,12.122,11.711,11.981,1388826,0
2008-06-11,11.929,12.005,11.378,11.378,842527,0
2008-06-12,11.864,12.44,11.671,11.854,1843816,0
2008-06-13,11.997,12.223,11.754,12.223,719006,0
2008-06-16,12.155,12.449,12.08,12.407,431331,0
2008-06-17,12.424,13.091,12.372,12.632,863612,0
2008-06-18,12.615,12.675,11.971,12.122,957246,0
2008-06-19,12.113,12.573,11.962,12.556,797605,0
2008-06-20,12.456,12.456,11.905,11.988,1213022,0
2008-06-23,12.012,12.113,11.845,11.919,801283,0
2008-06-24,11.828,12.215,11.754,11.981,748840,0
2008-06-25,11.988,12.757,11.981,12.648,867139,0
2008-06-26,12.38,12.388,11.82,11.929,1361202,0
2008-06-27,11.929,12.356,11.628,11.653,1436834,0
2008-06-30,11.58,11.68,11.135,11.209,1311212,0
2008-07-01,11.085,11.259,10.81,11.234,676317,0
2008-07-02,11.135,11.177,10.608,10.608,1128328,0
2008-07-03,10.625,11.027,10.583,10.926,520622,0
2008-07-07,11.034,11.095,10.534,10.817,821696,0
2008-07-08,10.84,11.095,10.416,11.058,838001,0
2008-07-09,11.085,11.588,10.666,10.876,874605,0
2008-07-10,10.893,11.076,10.473,10.625,893045,0
2008-07-11,10.441,10.515,9.989,10.106,1007351,0
2008-07-14,10.205,10.273,9.763,9.922,376583,0
2008-07-15,9.0853,9.863,8.4075,9.3453,2399100,0
2008-07-16,9.3267,9.3267,8.958,9.1605,1020760,0
2008-07-17,9.2361,9.3109,8.9271,9.1193,1089248,0
2008-07-18,9.1097,9.2361,8.9674,9.0257,955421,0
2008-07-21,9.0778,9.2613,8.9431,9.1605,562062,0
2008-07-22,9.0778,9.93,9.0257,9.906,1386413,0
2008-07-23,9.938,11.058,9.938,10.205,1414112,0
2008-07-24,10.356,10.709,10.055,10.073,818457,0
2008-07-25,10.224,10.473,10.155,10.264,541921,0
2008-07-28,10.205,10.399,9.805,9.855,353538,0
2008-07-29,9.887,10.356,9.755,10.19,765407,0
2008-07-30,10.316,10.674,10.089,10.525,923666,0
2008-07-31,10.34,10.817,9.962,10.089,1484690,0
2008-08-01,10.173,10.173,8.8844,8.9496,2082262,0
2008-08-04,8.9271,9.1346,8.6755,8.8508,858888,0
2008-08-05,8.958,9.0098,8.5084,8.6573,1134836,0
2008-08-06,8.6173,9.0342,8.549,9.0257,2263358,0
2008-08-07,8.8752,9.77,8.8752,9.3863,3288003,0
2008-08-08,6.5754,7.3117,6.1154,7.1109,22207841,0
2008-08-11,7.1192,7.6714,6.7762,7.6714,1387985,0
2008-08-12,7.6632,8.6499,7.454,8.4401,1860553,0
2008-08-13,7.8221,8.1399,7.6963,8.0397,1926511,0
2008-08-14,7.9474,8.4835,7.872,8.2065,1137762,0
2008-08-15,8.2823,8.4075,8.1148,8.374,855564,0
2008-08-18,8.3576,8.7336,8.1816,8.3906,706653,0
2008-08-19,8.2987,8.3322,7.8553,7.9056,675105,0
2008-08-20,7.9474,8.19,7.8553,7.9977,694172,0
2008-08-21,7.9307,8.0059,7.7718,7.8302,395511,0
2008-08-22,7.872,8.1065,7.8302,7.9474,405022,0
2008-08-25,7.914,7.9307,7.6882,7.7299,228536,0
2008-08-26,7.7217,7.9224,7.5123,7.6714,433052,0
2008-08-27,7.6798,8.1733,7.5712,7.8553,695433,0
2008-08-28,7.872,7.9474,7.6798,7.7466,661514,0
2008-08-29,7.7049,7.7217,7.4037,7.7049,937136,0
2008-09-02,7.8302,7.914,7.3452,7.4455,697071,0
2008-09-03,7.4373,7.5712,7.2782,7.4288,796385,0
2008-09-04,7.3869,7.3869,6.8181,6.9771,1280954,0
2008-09-05,6.9102,7.002,6.8181,6.9687,1349520,0
2008-09-08,7.1276,7.1276,6.4751,6.6507,1281753,0
2008-09-09,6.6257,6.7091,5.9815,6.2827,1670493,0
2008-09-10,6.3831,6.7175,6.2827,6.3077,1852518,0
2008-09-11,6.2742,6.2994,6.0233,6.2575,1227867,0
2008-09-12,6.2658,6.2658,5.9563,5.9983,1276220,0
2008-09-15,5.9397,5.9815,5.7389,5.9315,1079663,0
2008-09-16,6.0901,6.7261,5.8894,6.6007,1249951,0
2008-09-17,6.4917,6.6257,6.0486,6.2827,878475,0
2008-09-18,6.4249,7.6545,6.3665,7.3618,1763347,0
2008-09-19,7.8056,8.0811,7.1611,7.454,1877122,0
2008-09-22,7.4455,7.4872,6.7091,6.7513,390766,0
2008-09-23,6.7429,7.3784,6.7429,7.0355,871407,0
2008-09-24,7.3702,7.3784,6.5503,6.6591,493175,0
2008-09-25,6.6507,6.7513,6.1989,6.542,701553,0
2008-09-26,6.4078,7.1276,6.4078,6.8848,513414,0
2008-09-29,6.7429,6.9687,6.107,6.4416,726024,0
2008-09-30,6.5169,6.6674,6.2827,6.4583,610545,0
2008-10-01,6.4165,6.467,5.9147,6.1906,665842,0
2008-10-02,6.1405,6.2911,5.7389,5.7974,588864,0
2008-10-03,5.8811,5.8811,5.4545,5.4711,667055,0
2008-10-06,5.4045,5.4045,4.7015,4.8019,1298187,0
2008-10-07,4.8605,4.9443,4.1745,4.2915,2666061,0
2008-10-08,4.1828,4.8605,3.8818,4.6263,1862783,0
2008-10-09,4.7015,4.9776,4.0907,4.0991,1330264,0
2008-10-10,3.7647,4.434,2.9867,4.0825,3695618,0
2008-10-13,4.2664,5.0865,4.2163,5.0613,868858,0
2008-10-14,5.2118,5.4795,4.6011,4.7518,640642,0
2008-10-15,4.7015,4.9776,4.3167,4.4755,555204,0
2008-10-16,4.5174,4.7015,4.0658,4.6179,639817,0
2008-10-17,4.4254,4.7936,4.1828,4.4254,572902,0
2008-10-20,4.4923,4.7015,4.3417,4.459,453501,0
2008-10-21,4.3588,4.5174,4.1828,4.1911,370923,0
2008-10-22,4.1158,4.2415,3.7647,3.8651,813465,0
2008-10-23,3.8818,4.1828,3.4885,3.614,2484291,0
2008-10-24,3.4049,3.6809,3.3214,3.4467,785924,0
2008-10-27,3.4049,3.5806,3.1789,3.1874,328901,0
2008-10-28,3.2793,3.4467,3.0117,3.2626,690996,0
2008-10-29,3.2878,4.3835,3.0789,3.4885,2140288,0
2008-10-30,3.614,3.8484,3.4467,3.7394,485067,0
2008-10-31,3.7479,4.1577,3.6725,3.9987,367492,0
2008-11-03,3.9654,4.049,3.5888,3.7981,469457,0
2008-11-04,3.7729,4.1911,3.7311,4.1244,474343,0
2008-11-05,3.9822,4.4088,3.9152,3.9402,559914,0
2008-11-06,4.0408,4.459,3.6893,3.6976,832969,0
2008-11-07,3.7479,3.8484,3.4552,3.7394,314224,0
2008-11-10,3.8313,3.9822,3.6893,3.7145,289004,0
2008-11-11,3.614,3.7061,3.4383,3.4552,991442,0
2008-11-12,3.3881,3.3881,3.2042,3.2124,1380103,0
2008-11-13,3.2042,3.6642,3.045,3.6306,644971,0
2008-11-14,3.5388,3.6055,3.3127,3.338,507298,0
2008-11-17,3.296,3.3044,3.1538,3.1789,446082,0
2008-11-18,3.2042,3.3044,3.0366,3.246,768065,0
2008-11-19,3.2375,3.2626,3.0789,3.0789,950364,0
2008-11-20,3.0533,3.0617,2.9109,2.9364,1091520,0
2008-11-21,2.9949,3.3214,2.836,3.3214,691607,0
2008-11-24,3.3296,3.8733,3.1706,3.8147,594283,0
2008-11-25,3.8651,3.9067,3.5051,3.7897,543569,0
2008-11-26,3.6725,4.4508,3.6392,4.4423,606409,0
2008-11-28,4.3754,4.6179,4.1244,4.6011,182011,0
2008-12-01,4.4508,4.668,3.6392,3.6475,676832,0
2008-12-02,3.7229,3.9484,3.5473,3.9236,375649,0
2008-12-03,3.8065,4.3501,3.6976,4.2582,572699,0
2008-12-04,4.1996,4.7099,4.1411,4.2248,564735,0
2008-12-05,4.1411,4.9357,4.0322,4.9023,654264,0
2008-12-08,5.0696,5.1783,4.8523,5.1113,695466,0
2008-12-09,5.0446,5.6215,4.8605,4.9357,662797,0
2008-12-10,4.9858,4.9858,4.5174,4.8019,405389,0
2008-12-11,4.718,5.0949,4.2664,4.4254,476253,0
2008-12-12,4.2999,4.8938,4.2999,4.8938,399213,0
2008-12-15,4.9106,5.0949,4.6011,4.6849,360936,0
2008-12-16,4.7768,4.9945,4.6597,4.9357,454830,0
2008-12-17,4.8691,5.2035,4.8691,5.0112,326060,0
2008-12-18,5.0446,5.329,4.8185,4.9273,702390,0
2008-12-19,5.3205,5.329,4.7936,4.8938,994606,0
2008-12-22,4.8938,5.0696,4.3588,4.6431,365232,0
2008-12-23,4.6933,5.4545,4.6849,4.9023,472502,0
2008-12-24,4.8938,5.3205,4.8938,5.3037,133028,0
2008-12-26,5.3539,5.4711,5.0528,5.4545,80665,0
2008-12-29,5.4545,5.5801,5.0027,5.0528,225530,0
2008-12-30,5.1282,5.1282,4.9443,5.0192,224838,0
2008-12-31,5.0362,5.647,4.9443,5.4627,550175,0
2009-01-02,5.4711,5.6972,5.2788,5.5632,257046,0
2009-01-05,5.6134,5.7389,5.4962,5.6215,956663,0
2009-01-06,5.7389,6.5253,5.6385,6.0901,955021,0
2009-01-07,6.015,6.1739,5.8729,6.0986,549661,0
2009-01-08,6.065,6.3245,5.856,6.107,702062,0
2009-01-09,6.1239,6.1239,5.4711,5.5214,302329,0
2009-01-12,5.5214,5.6889,5.3539,5.4209,528507,0
2009-01-13,5.4126,5.4627,5.3037,5.3877,326429,0
2009-01-14,5.2788,5.3458,4.9858,5.1366,612950,0
2009-01-15,5.1282,5.1783,4.8437,5.0192,617709,0
2009-01-16,5.0865,5.4461,4.9525,5.1699,528787,0
2009-01-20,5.0865,5.1699,4.5426,4.5844,486043,0
2009-01-21,4.6849,4.8353,4.5258,4.6849,657979,0
2009-01-22,4.5677,5.1366,4.5344,5.0613,916819,0
2009-01-23,4.9023,5.3707,4.8269,5.0613,640662,0
2009-01-26,5.0865,5.6134,5.0696,5.5883,768186,0
2009-01-27,5.6049,5.8729,5.4627,5.8393,429342,0
2009-01-28,5.8811,5.9983,5.7306,5.9479,664834,0
2009-01-29,5.8729,6.1239,5.7892,5.814,760448,0
2009-01-30,5.9062,6.0568,5.4962,5.5632,621568,0
2009-02-02,5.4795,5.8643,5.4545,5.8225,455834,0
2009-02-03,5.856,5.856,5.6889,5.764,548864,0
2009-02-04,5.7808,5.8894,5.6049,5.7808,811987,0
2009-02-05,5.7389,5.8811,5.4962,5.856,379999,0
2009-02-06,5.8309,5.8894,5.6972,5.856,486496,0
2009-02-09,5.856,5.8729,5.6972,5.856,233554,0
2009-02-10,5.8225,5.856,5.4711,5.5465,422854,0
2009-02-11,5.5549,5.6134,5.3205,5.4461,256086,0
2009-02-12,5.3458,5.4045,5.0446,5.2204,265670,0
2009-02-13,5.1783,5.4378,5.1533,5.379,256416,0
2009-02-17,5.1783,5.3205,4.9357,5.0192,242730,0
2009-02-18,5.0613,5.1032,4.9692,5.0112,410777,0
2009-02-19,5.1032,5.1868,5.0112,5.0362,348512,0
2009-02-20,4.9945,5.2871,4.8857,5.237,273510,0
2009-02-23,5.2705,5.2705,4.9525,5.0192,411070,0
2009-02-24,5.0362,5.329,4.8523,5.2453,308515,0
2009-02-25,5.2035,5.3539,5.0277,5.0362,348726,0
2009-02-26,5.1196,6.1655,4.9776,5.6972,1391293,0
2009-02-27,5.4962,5.9147,4.6263,5.5382,2505341,0
2009-03-02,5.4045,5.5716,5.0696,5.0949,422596,0
2009-03-03,5.1949,5.3458,5.0446,5.3124,678631,0
2009-03-04,5.4209,5.8729,5.3539,5.7389,445447,0
2009-03-05,5.5883,5.5883,5.0192,5.0362,461804,0
2009-03-06,5.2204,5.2285,4.8938,5.0528,303575,0
2009-03-09,4.9945,5.0949,4.5008,4.6096,626515,0
2009-03-10,4.7687,5.0613,4.7687,4.9023,626029,0
2009-03-11,4.9443,4.9776,4.7936,4.8269,377982,0
2009-03-12,4.8103,5.4293,4.6345,5.2536,489784,0
2009-03-13,5.4293,5.9479,5.4293,5.6719,611143,0
2009-03-16,5.7389,5.8978,5.6215,5.6553,435743,0
2009-03-17,5.6636,5.9315,5.6301,5.8811,395309,0
2009-03-18,5.8729,6.1322,5.8476,6.107,453062,0
2009-03-19,6.1655,6.2994,6.015,6.1739,316628,0
2009-03-20,6.2658,6.2827,5.8476,5.9062,464631,0
2009-03-23,6.1405,6.3329,5.9983,6.2658,700867,0
2009-03-24,6.0901,6.2827,6.0735,6.107,377929,0
2009-03-25,6.2074,6.3412,6.0319,6.2658,353821,0
2009-03-26,6.3665,6.6926,6.1571,6.4583,528769,0
2009-03-27,6.2994,6.4416,6.1739,6.2157,404205,0
2009-03-30,6.1655,6.241,5.764,5.9062,301143,0
2009-03-31,6.0233,6.2994,5.9983,6.0233,325843,0
2009-04-01,5.8729,6.3831,5.7892,6.3831,278449,0
2009-04-02,6.542,6.9353,6.4751,6.7429,837014,0
2009-04-03,6.7175,6.7175,6.3665,6.467,429719,0
2009-04-06,6.3245,6.3914,6.182,6.2742,265518,0
2009-04-07,6.1739,6.2742,5.8225,5.8309,339235,0
2009-04-08,5.856,6.2493,5.7725,6.1571,288007,0
2009-04-09,6.358,6.7927,6.2074,6.768,1117603,0
2009-04-13,6.7429,6.9939,6.6842,6.9771,437612,0
2009-04-14,6.835,6.8433,6.5001,6.609,308948,0
2009-04-15,6.5671,6.7762,6.4917,6.7596,199608,0
2009-04-16,6.8012,7.3199,6.6674,7.2699,455442,0
2009-04-17,7.2699,7.4037,7.0355,7.0438,804592,0
2009-04-20,6.9102,7.002,6.609,6.6424,340548,0
2009-04-21,6.609,6.7927,6.5503,6.7927,180295,0
2009-04-22,6.6341,7.1276,6.5922,6.8515,308867,0
2009-04-23,6.8767,6.9939,6.8012,6.8515,271843,0
2009-04-24,6.9184,7.2532,6.835,7.203,323144,0
2009-04-27,7.0187,7.3031,6.835,6.9853,395214,0
2009-04-28,6.8933,7.0692,6.8181,6.9353,216293,0
2009-04-29,7.0272,7.5207,6.9353,7.4872,593053,0
2009-04-30,7.2195,7.5207,7.0607,7.0607,430533,0
2009-05-01,7.0607,7.1946,6.9184,7.0859,190061,0
2009-05-04,7.1528,7.2362,6.9603,7.186,427555,0
2009-05-05,7.1276,7.3199,6.9184,7.0272,483361,0
2009-05-06,7.1109,7.2114,6.7008,6.8096,357883,0
2009-05-07,6.9018,7.1109,6.5253,6.6007,731360,0
2009-05-08,6.3831,6.609,5.5214,6.1571,2132263,0
2009-05-11,5.9147,5.9983,5.6636,5.9147,809939,0
2009-05-12,6.0067,6.0401,5.6719,5.7808,587551,0
2009-05-13,5.6215,5.6215,5.1282,5.1617,824709,0
2009-05-14,5.2035,5.4627,4.9443,5.3205,802061,0
2009-05-15,5.3539,5.488,5.0865,5.1113,407110,0
2009-05-18,5.1366,5.4545,5.0192,5.4545,466109,0
2009-05-19,5.3877,5.4378,5.1032,5.1282,376263,0
2009-05-20,5.1949,5.379,5.1196,5.2035,469059,0
2009-05-21,5.1366,5.2536,5.0362,5.2453,496500,0
2009-05-22,5.2705,5.3539,5.1783,5.3539,527498,0
2009-05-26,5.2788,5.7054,5.1949,5.6889,860722,0
2009-05-27,5.8978,6.1989,5.7974,6.065,1359605,0
2009-05-28,6.1154,6.3412,6.0568,6.2827,625266,0
2009-05-29,6.3412,6.5335,6.2326,6.5335,663977,0
2009-06-01,6.6173,7.002,6.4165,6.8933,569221,0
2009-06-02,6.835,7.4288,6.6926,7.2864,1054122,0
2009-06-03,7.1611,7.3031,6.952,7.2948,1002505,0
2009-06-04,7.3285,7.3367,6.9771,7.1442,614524,0
2009-06-05,7.2948,7.2948,7.0521,7.1192,509947,0
2009-06-08,6.9939,7.186,6.835,7.1276,1010674,0
2009-06-09,7.1611,7.2864,7.0272,7.136,656590,0
2009-06-10,7.1442,7.2532,6.9018,7.0438,742530,0
2009-06-11,7.1025,7.1946,6.9771,7.0272,644698,0
2009-06-12,6.9771,6.9853,6.8515,6.9687,293124,0
2009-06-15,6.8515,6.9687,6.609,6.7091,308238,0
2009-06-16,7.4373,7.4455,6.9939,7.186,1282863,0
2009-06-17,7.2615,7.3702,7.0355,7.0438,1019840,0
2009-06-18,7.0692,7.1192,6.8933,6.9436,612707,0
2009-06-19,7.094,7.2446,6.9939,7.0272,496977,0
2009-06-22,6.9853,7.002,6.7846,6.7846,471191,0
2009-06-23,6.8682,7.0521,6.7008,6.9184,555218,0
2009-06-24,6.9687,7.1025,6.6926,6.7175,484739,0
2009-06-25,6.7175,7.094,6.6591,7.0775,251853,0
2009-06-26,7.002,7.3869,6.9853,7.2615,666760,0
2009-06-29,7.2446,7.2532,6.8767,6.952,365999,0
2009-06-30,6.9771,7.0355,6.7846,6.8181,225682,0
2009-07-01,6.86,7.0104,6.8012,6.8848,188289,0
2009-07-02,6.768,6.9102,6.7344,6.8181,325913,0
2009-07-06,6.7596,6.8265,6.5922,6.8012,225224,0
2009-07-07,6.7846,6.7846,6.4835,6.542,197976,0
2009-07-08,6.5671,6.5838,6.2827,6.4249,257891,0
2009-07-09,6.4078,6.609,6.2911,6.542,461497,0
2009-07-10,6.5169,6.7429,6.5169,6.6926,225131,0
2009-07-13,6.7261,7.0607,6.6674,7.0355,435022,0
2009-07-14,7.0187,7.186,6.9853,7.1192,257458,0
2009-07-15,7.2532,7.3869,7.1109,7.3869,456192,0
2009-07-16,7.3199,7.6377,7.3199,7.6211,206105,0
2009-07-17,7.6377,7.6377,7.2532,7.3702,263685,0
2009-07-20,7.3951,7.5712,7.3199,7.5123,314734,0
2009-07-21,7.5627,7.5627,7.2114,7.3117,197783,0
2009-07-22,7.2864,7.6128,7.1611,7.4455,372712,0
2009-07-23,7.4204,7.8137,7.4204,7.4956,429847,0
2009-07-24,7.4037,7.4288,7.1777,7.2864,376353,0
2009-07-27,7.2532,7.4288,7.2532,7.3702,359478,0
2009-07-28,7.2864,7.3452,7.0187,7.3199,278656,0
2009-07-29,7.2699,7.2699,6.7846,6.86,481571,0
2009-07-30,6.952,7.0187,6.7762,6.9603,389709,0
2009-07-31,6.9018,7.0104,6.6842,6.9353,253545,0
2009-08-03,6.9853,7.1192,6.9018,7.1192,359253,0
2009-08-04,7.0775,7.6211,7.0607,7.5459,506508,0
2009-08-05,7.5459,7.7632,7.4455,7.5627,571374,0
2009-08-06,7.6296,7.755,7.4789,7.5374,480047,0
2009-08-07,7.8553,9.585,7.8553,9.2021,1758488,0
2009-08-10,9.2449,9.687,9.0853,9.403,840568,0
2009-08-11,9.3863,9.539,9.1193,9.2844,599102,0
2009-08-12,9.3267,9.52,9.193,9.2177,779982,0
2009-08-13,9.3109,9.52,9.1529,9.2941,559537,0
2009-08-14,9.3031,9.3355,8.6335,8.8928,476758,0
2009-08-17,8.6928,8.8667,8.2987,8.3663,346680,0
2009-08-18,8.3987,8.6173,8.3241,8.4156,385098,0
2009-08-19,8.3153,8.8928,8.1568,8.7419,638305,0
2009-08-20,8.6928,8.8508,8.574,8.7245,287001,0
2009-08-21,8.8435,9.0257,8.6663,8.8257,378154,0
2009-08-24,8.9188,9.0778,8.6001,8.6499,373039,0
2009-08-25,8.6928,8.7501,8.4577,8.5333,400502,0
2009-08-26,8.5084,8.5084,8.2319,8.4242,217248,0
2009-08-27,8.4242,8.5669,8.2823,8.4577,179306,0
2009-08-28,8.5333,8.5333,8.1148,8.19,151601,0
2009-08-31,8.0729,8.1148,7.7718,8.0729,489968,0
2009-09-01,8.0397,8.574,7.78,7.8302,377348,0
2009-09-02,7.8302,8.0811,7.7885,7.847,338652,0
2009-09-03,7.9307,8.1568,7.78,8.0644,281883,0
2009-09-04,8.0811,8.5408,7.9977,8.2402,159511,0
2009-09-08,8.3409,8.4656,8.1232,8.4332,267994,0
2009-09-09,8.4401,8.9021,8.19,8.809,597871,0
2009-09-10,8.7759,9.4861,8.6406,9.4544,385179,0
2009-09-11,9.4544,9.4782,8.9188,9.3619,381276,0
2009-09-14,9.3531,9.4861,9.193,9.4544,256690,0
2009-09-15,9.403,10.089,9.2941,9.938,381082,0
2009-09-16,9.948,10.333,9.948,10.306,634827,0
2009-09-17,10.306,10.407,10.04,10.173,345421,0
2009-09-18,10.214,10.399,9.989,10.106,827288,0
2009-09-21,10.04,10.29,9.87,10.114,220631,0
2009-09-22,10.232,10.481,10.214,10.407,251428,0
2009-09-23,10.407,10.599,10.205,10.28,351502,0
2009-09-24,10.365,10.457,9.814,10.006,165001,0
2009-09-25,9.938,10.114,9.778,9.823,140743,0
2009-09-28,9.913,10.106,9.805,9.83,371973,0
2009-09-29,9.87,9.922,9.631,9.637,208631,0
2009-09-30,9.669,9.778,9.2264,9.4544,227901,0
2009-10-01,9.3453,9.3765,9.1097,9.2844,627216,0
2009-10-02,9.2177,9.4119,9.0013,9.0437,483594,0
2009-10-05,9.127,9.4465,9.0778,9.3697,208573,0
2009-10-06,9.4703,9.948,9.4544,9.948,367171,0
2009-10-07,9.913,10.232,9.729,10.224,242144,0
2009-10-08,10.296,10.481,10.006,10.383,719287,0
2009-10-09,10.296,10.499,10.232,10.499,699455,0
2009-10-12,10.49,10.69,10.407,10.407,193438,0
2009-10-13,10.425,10.425,10.006,10.249,235938,0
2009-10-14,10.407,10.441,10.19,10.356,488214,0
2009-10-15,10.249,10.34,10.131,10.224,959183,0
2009-10-16,10.155,10.224,9.863,10.006,249682,0
2009-10-19,10.081,10.224,9.846,10.122,224761,0
2009-10-20,10.122,10.173,9.938,10.055,220279,0
2009-10-21,9.997,10.106,9.555,9.613,604862,0
2009-10-22,9.563,9.563,9.3109,9.4782,563229,0
2009-10-23,9.545,9.839,9.2787,9.3109,164655,0
2009-10-26,9.3531,9.787,9.3031,9.555,458321,0
2009-10-27,9.623,9.797,9.4623,9.585,340149,0
2009-10-28,9.52,9.529,8.6173,8.6573,810474,0
2009-10-29,8.7584,9.127,8.7584,9.0692,265083,0
2009-10-30,8.958,8.958,8.4332,8.4744,335736,0
2009-11-02,8.5003,8.5003,8.1816,8.3241,390250,0
2009-11-03,8.257,8.3076,8.1232,8.3076,226733,0
2009-11-04,8.3818,8.5669,8.0563,8.0644,258370,0
2009-11-05,8.165,8.6755,8.1232,8.6573,206898,0
2009-11-06,8.5245,8.7245,8.4332,8.6755,187500,0
2009-11-09,8.4489,8.8174,7.1276,7.228,2734623,0
2009-11-10,7.1192,7.3784,6.5588,6.9018,2486091,0
2009-11-11,6.9018,7.1777,6.8181,7.1109,635090,0
2009-11-12,6.9603,7.2114,6.8181,6.8265,983217,0
2009-11-13,6.9184,6.9687,6.6424,6.7762,865424,0
2009-11-16,6.7846,7.203,6.7846,7.094,843188,0
2009-11-17,7.094,7.2195,7.0355,7.094,868739,0
2009-11-18,7.1192,7.203,6.86,7.0438,370529,0
2009-11-19,6.9939,7.094,6.7513,6.8265,588160,0
2009-11-20,6.7596,6.8433,6.7344,6.8012,318266,0
2009-11-23,7.1109,7.3536,7.0438,7.0775,846422,0
2009-11-24,7.0775,7.1442,6.8848,7.0187,271735,0
2009-11-25,7.094,7.1777,6.9853,7.1025,209466,0
2009-11-27,6.8012,7.0355,6.7927,6.9018,196678,0
2009-11-30,6.86,7.136,6.7762,7.1192,720081,0
2009-12-01,7.1777,7.2864,7.094,7.2362,1197720,0
2009-12-02,7.2362,7.6632,7.2362,7.6211,1122259,0
2009-12-03,7.6632,7.964,7.5796,7.6128,738303,0
2009-12-04,7.8221,7.9307,7.5292,7.7632,374978,0
2009-12-07,7.7383,7.847,7.6714,7.8385,198575,0
2009-12-08,7.7299,7.8302,7.5543,7.7383,300589,0
2009-12-09,7.7217,7.7383,7.5123,7.6545,224444,0
2009-12-10,7.6798,7.7632,7.6042,7.7049,373427,0
2009-12-11,7.78,7.8302,7.5796,7.755,118456,0
2009-12-14,7.7885,7.8635,7.6963,7.8553,160307,0
2009-12-15,7.8221,8.0059,7.7466,7.8056,140766,0
2009-12-16,7.9056,7.964,7.6882,7.8806,364701,0
2009-12-17,7.8385,7.8806,7.5712,7.6464,173423,0
2009-12-18,7.755,7.7632,7.5543,7.6632,493254,0
2009-12-21,7.7217,7.9894,7.6632,7.872,147692,0
2009-12-22,7.8974,8.1483,7.8302,8.098,172503,0
2009-12-23,8.1232,8.4744,8.0811,8.4656,160281,0
2009-12-24,8.4744,8.6173,8.3322,8.4577,144538,0
2009-12-28,8.5084,8.6499,8.4744,8.6253,198931,0
2009-12-29,8.6173,8.6173,8.3241,8.4332,295032,0
2009-12-30,8.4156,8.4489,8.257,8.3497,254063,0
2009-12-31,8.3663,8.374,8.2151,8.2485,258396,0
2010-01-04,8.3153,8.3987,8.2065,8.3076,550328,0
2010-01-05,8.3153,8.6406,8.2319,8.3987,670117,0
2010-01-06,8.4332,8.9188,8.4332,8.8008,602981,0
2010-01-07,8.8008,8.9188,8.4914,8.7245,220539,0
2010-01-08,8.7192,9.0098,8.7192,8.9674,415347,0
2010-01-11,9.0257,9.3619,8.9768,9.2844,960432,0
2010-01-12,9.2264,9.4465,9.1788,9.3207,592783,0
2010-01-13,9.3697,9.647,9.3697,9.494,813298,0
2010-01-14,9.98,10.205,9.83,9.93,1122166,0
2010-01-15,9.98,9.98,9.623,9.722,484278,0
2010-01-19,9.77,9.98,9.746,9.955,318894,0
2010-01-20,9.922,10.032,9.669,9.814,290100,0
2010-01-21,9.863,9.922,9.604,9.623,503846,0
2010-01-22,9.623,10.006,9.545,9.613,1143116,0
2010-01-25,9.922,9.948,9.3031,9.623,745899,0
2010-01-26,9.613,9.647,9.1193,9.1346,592373,0
2010-01-27,9.127,9.2361,9.0437,9.1193,388478,0
2010-01-28,9.1844,9.4119,9.0853,9.2021,659605,0
2010-01-29,9.2361,9.4465,9.0692,9.1346,472851,0
2010-02-01,9.193,9.3453,9.0692,9.1529,847813,0
2010-02-02,9.2108,9.403,9.0929,9.3355,583588,0
2010-02-03,9.3619,9.511,9.2545,9.4119,311957,0
2010-02-04,9.3619,9.3932,9.1193,9.1788,530844,0
2010-02-05,9.2021,9.2844,8.7501,9.0013,394056,0
2010-02-08,8.9674,9.0512,8.8508,9.0013,368800,0
2010-02-09,9.1193,9.2449,9.0013,9.0512,494079,0
2010-02-10,9.0013,9.127,8.8844,9.019,314742,0
2010-02-11,9.019,9.3619,8.9431,9.3355,346089,0
2010-02-12,9.2108,9.3531,9.0098,9.3031,207988,0
2010-02-16,9.3619,9.403,9.2021,9.3765,203873,0
2010-02-17,9.4366,9.687,9.403,9.577,280559,0
2010-02-18,9.539,9.555,9.3109,9.403,267281,0
2010-02-19,9.403,9.4703,9.271,9.2941,251458,0
2010-02-22,9.3207,9.403,9.1529,9.1529,247082,0
2010-02-23,9.1605,9.2021,8.7843,8.8174,2098451,0
2010-02-24,8.8174,8.9188,8.3576,8.4656,1144638,0
2010-02-25,8.374,8.6663,8.3409,8.3818,1226245,0
2010-02-26,8.4075,8.583,8.1816,8.2402,618498,0
2010-03-01,8.3076,8.6335,8.2823,8.4075,1538333,0
2010-03-02,8.3906,8.8435,8.374,8.8435,926378,0
2010-03-03,8.8844,9.0098,8.6755,8.8008,483519,0
2010-03-04,8.8508,8.9768,8.4075,8.9768,327691,0
2010-03-05,8.9852,9.623,8.9852,9.555,921589,0
2010-03-08,9.604,9.704,9.569,9.585,537558,0
2010-03-09,9.539,9.585,9.3765,9.529,553650,0
2010-03-10,9.511,9.654,9.4544,9.569,237667,0
2010-03-11,9.4782,9.714,9.3267,9.563,358075,0
2010-03-12,9.647,9.647,9.3031,9.3697,248496,0
2010-03-15,9.3355,9.503,9.271,9.494,162176,0
2010-03-16,9.503,9.563,9.3765,9.539,171821,0
2010-03-17,9.585,9.637,9.3932,9.569,146494,0
2010-03-18,9.604,9.637,9.4623,9.595,182406,0
2010-03-19,9.613,9.613,9.2177,9.3932,333138,0
2010-03-22,9.3453,9.555,9.2108,9.4544,152216,0
2010-03-23,9.4782,9.613,9.2021,9.555,172434,0
2010-03-24,9.511,9.545,9.3765,9.4119,250154,0
2010-03-25,9.4544,9.494,9.1788,9.193,181168,0
2010-03-26,9.2613,9.3531,8.9937,9.0692,247907,0
2010-03-29,9.1193,9.1529,8.9768,9.0778,174122,0
2010-03-30,9.0929,9.2021,8.9188,9.0013,136494,0
2010-03-31,8.9431,8.9431,8.6755,8.7101,263853,0
2010-04-01,8.7245,8.7245,8.2653,8.4075,2716984,0
2010-04-05,8.4156,8.583,8.374,8.5084,397217,0
2010-04-06,8.4835,8.583,8.4401,8.4744,254572,0
2010-04-07,8.4835,8.701,8.4835,8.583,481732,0
2010-04-08,8.5245,8.701,8.2485,8.3818,480745,0
2010-04-09,8.3906,8.4744,8.3322,8.4156,542638,0
2010-04-12,8.3906,8.4744,8.374,8.4156,493629,0
2010-04-13,8.3906,8.4744,8.3322,8.3818,338741,0
2010-04-14,8.4075,8.6837,8.3906,8.5333,286883,0
2010-04-15,8.549,8.5669,8.3906,8.5173,262360,0
2010-04-16,8.5084,8.5084,8.2235,8.2736,341075,0
2010-04-19,8.257,8.4075,8.2485,8.3497,207975,0
2010-04-20,8.374,8.549,8.374,8.5333,456722,0
2010-04-21,8.5669,8.6335,8.5173,8.574,205991,0
2010-04-22,8.4577,8.6173,8.2653,8.574,370385,0
2010-04-23,8.5579,8.7101,8.4656,8.5912,337761,0
2010-04-26,8.5669,8.8008,8.5669,8.6573,324552,0
2010-04-27,8.6335,8.6573,8.3906,8.4332,223358,0
2010-04-28,8.4744,8.5912,8.3497,8.574,172096,0
2010-04-29,8.6335,8.7336,8.574,8.7101,267782,0
2010-04-30,8.6837,8.7667,8.5245,8.5245,251009,0
2010-05-03,8.5579,8.7759,8.4577,8.7667,253104,0
2010-05-04,8.6173,8.6573,8.2736,8.4332,318151,0
2010-05-05,8.3576,8.4489,8.19,8.2903,416375,0
2010-05-06,8.1985,8.4242,7.5292,7.9474,996915,0
2010-05-07,7.9391,7.9474,7.5123,7.6798,1074267,0
2010-05-10,7.8974,8.1733,7.8974,8.0644,913079,0
2010-05-11,7.9557,8.0811,7.8221,7.8553,430301,0
2010-05-12,7.8553,8.0563,7.8553,8.0397,566229,0
2010-05-13,7.9894,8.2823,7.9894,8.2402,229540,0
2010-05-14,8.165,8.1985,8.0397,8.1232,351697,0
2010-05-17,8.2065,8.4914,8.0397,8.257,364020,0
2010-05-18,8.3663,8.4156,8.0479,8.0811,593827,0
2010-05-19,8.0313,8.1314,7.7971,7.847,991002,0
2010-05-20,7.6211,7.7885,7.3951,7.5207,880579,0
2010-05-21,7.3702,7.6545,7.2699,7.4119,572844,0
2010-05-24,7.4288,7.5712,7.3536,7.3702,328412,0
2010-05-25,7.2114,7.3618,7.0775,7.3285,229935,0
2010-05-26,7.3702,7.6042,7.3702,7.4455,365701,0
2010-05-27,7.6545,7.7049,7.5374,7.6798,360818,0
2010-05-28,7.6464,7.78,7.504,7.5712,196825,0
2010-06-01,7.4956,7.7217,7.4623,7.4707,434912,0
2010-06-02,7.4789,7.5796,7.3702,7.5627,236549,0
2010-06-03,7.5543,7.7466,7.1442,7.6545,187148,0
2010-06-04,7.4455,7.5796,7.136,7.136,235407,0
2010-06-07,7.2114,7.3031,6.9353,6.9687,349110,0
2010-06-08,6.9853,7.1528,6.7091,6.9184,508987,0
2010-06-09,7.0272,7.0692,6.7596,6.8265,393859,0
2010-06-10,6.9771,7.0104,6.676,6.7846,388000,0
2010-06-11,6.6842,6.8096,6.6257,6.8096,345274,0
2010-06-14,6.8933,7.0692,6.835,7.0355,401194,0
2010-06-15,7.0859,7.2446,6.9436,7.203,582309,0
2010-06-16,7.1276,7.3285,7.0355,7.2699,168616,0
2010-06-17,7.3367,7.3536,7.136,7.2195,175082,0
2010-06-18,7.2782,7.3536,7.1192,7.2446,290662,0
2010-06-21,7.3784,7.4119,7.1276,7.1528,140718,0
2010-06-22,7.203,7.3199,7.0438,7.0521,99177,0
2010-06-23,7.0272,7.136,6.9102,7.1192,165516,0
2010-06-24,7.0438,7.203,6.9436,6.9853,196256,0
2010-06-25,7.002,7.0187,6.7596,6.8515,491481,0
2010-06-28,6.8682,6.9436,6.7175,6.8181,196257,0
2010-06-29,6.6842,6.7513,6.4583,6.5084,267799,0
2010-06-30,6.4917,6.5838,6.3412,6.3412,186400,0
2010-07-01,6.3329,6.358,5.9983,6.065,834077,0
2010-07-02,6.1239,6.1239,5.8393,5.8811,548128,0
2010-07-06,5.9983,6.0735,5.8393,5.9147,280776,0
2010-07-07,5.9563,6.0233,5.8729,5.9815,389499,0
2010-07-08,6.0401,6.3831,6.0401,6.3329,357847,0
2010-07-09,6.3412,6.4078,6.1239,6.3914,232189,0
2010-07-12,6.3831,6.6674,6.358,6.6007,373126,0
2010-07-13,6.6926,6.9853,6.676,6.9771,512314,0
2010-07-14,6.9687,6.9687,6.7429,6.8433,344852,0
2010-07-15,6.8682,6.8682,6.6424,6.7596,193097,0
2010-07-16,6.6842,6.7596,6.4917,6.5253,355803,0
2010-07-19,6.5335,6.676,6.358,6.4334,249514,0
2010-07-20,6.3329,6.3914,6.241,6.3665,241940,0
2010-07-21,6.3995,6.5169,6.2742,6.3995,400741,0
2010-07-22,6.4835,6.8181,6.3995,6.8181,228666,0
2010-07-23,6.7596,6.9603,6.6341,6.9436,150185,0
2010-07-26,6.9853,7.2362,6.9102,7.2362,225870,0
2010-07-27,7.2446,7.3452,7.1528,7.2532,297556,0
2010-07-28,7.2114,7.228,7.1442,7.1694,229330,0
2010-07-29,7.2195,7.2532,7.0272,7.186,216920,0
2010-07-30,7.0607,7.2615,7.0438,7.2114,329955,0
2010-08-02,7.3199,7.4707,7.228,7.2362,269786,0
2010-08-03,7.2195,7.4119,7.1192,7.2782,259432,0
2010-08-04,7.3031,7.5374,7.2114,7.5292,333474,0
2010-08-05,7.6632,7.755,7.4037,7.5292,376577,0
2010-08-06,7.847,7.847,7.4037,7.4872,201582,0
2010-08-09,7.5712,7.755,7.4623,7.5796,158763,0
2010-08-10,7.5459,7.5878,7.1694,7.2782,213909,0
2010-08-11,7.136,7.228,6.8848,7.0355,440818,0
2010-08-12,6.9102,7.2948,6.86,7.2782,556375,0
2010-08-13,7.228,7.228,6.9939,7.0775,233668,0
2010-08-16,7.0187,7.2195,7.0187,7.1777,146578,0
2010-08-17,7.2782,7.3536,7.1694,7.3285,121377,0
2010-08-18,7.3367,7.3367,7.1025,7.1777,143197,0
2010-08-19,7.1276,7.1611,7.0438,7.0438,655577,0
2010-08-20,7.0272,7.1276,6.9102,6.9436,241525,0
2010-08-23,6.9853,7.1276,6.9853,7.0104,207367,0
2010-08-24,6.8848,7.1025,6.8848,7.0104,109512,0
2010-08-25,6.9436,7.0272,6.6591,7.002,356190,0
2010-08-26,7.0187,7.3784,7.0187,7.2782,197486,0
2010-08-27,7.3869,7.6128,7.2782,7.5961,266904,0
2010-08-30,7.5374,7.6464,7.3031,7.3031,129528,0
2010-08-31,7.2864,7.3618,7.1192,7.2948,133724,0
2010-09-01,7.3951,7.7131,7.2782,7.7131,160321,0
2010-09-02,7.6632,7.7217,7.5543,7.6296,92096,0
2010-09-03,7.7217,7.9557,7.6377,7.9224,168351,0
2010-09-07,7.9056,7.9056,7.4119,7.4288,127960,0
2010-09-08,7.4789,7.504,7.2362,7.2864,197860,0
2010-09-09,7.4119,7.4119,7.2362,7.2782,65647,0
2010-09-10,7.2864,7.3618,7.186,7.3285,112753,0
2010-09-13,7.4037,7.4204,7.228,7.3367,212449,0
2010-09-14,7.3285,7.3285,7.1442,7.2446,164482,0
2010-09-15,7.2446,7.4037,7.1946,7.3618,314468,0
2010-09-16,7.3618,7.3702,7.186,7.2864,99690,0
2010-09-17,7.3784,7.6042,7.1528,7.3452,397136,0
2010-09-20,7.3951,7.8221,7.3784,7.7718,370012,0
2010-09-21,7.7885,7.964,7.6545,7.78,237162,0
2010-09-22,7.7718,7.8056,7.203,7.6714,94792,0
2010-09-23,7.6128,7.8056,7.5123,7.5878,99430,0
2010-09-24,7.7049,7.7466,7.5712,7.7049,191423,0
2010-09-27,7.7299,7.7718,7.6211,7.7383,98814,0
2010-09-28,7.78,7.914,7.5292,7.8889,98740,0
2010-09-29,7.8385,7.8553,7.6714,7.7299,145656,0
2010-09-30,7.8221,7.9474,7.6296,7.9224,234532,0
2010-10-01,7.9474,7.9724,7.7971,7.9557,116094,0
2010-10-04,7.9224,7.9557,7.6798,7.8056,112576,0
2010-10-05,7.914,8.165,7.847,8.1065,253585,0
2010-10-06,8.0811,8.0811,7.7885,7.9977,232885,0
2010-10-07,8.0729,8.19,7.964,8.1232,115745,0
2010-10-08,8.1483,8.2653,7.964,8.2235,104308,0
2010-10-11,8.2151,8.3663,8.165,8.2823,132328,0
2010-10-12,8.2235,8.2235,7.9557,8.2065,135482,0
2010-10-13,8.2402,8.6663,8.165,8.6173,345696,0
2010-10-14,8.574,8.7336,8.4744,8.583,163106,0
2010-10-15,8.701,8.7101,8.4242,8.4401,234187,0
2010-10-18,8.4835,8.809,8.4577,8.809,128280,0
2010-10-19,8.6573,8.8435,8.6001,8.701,216553,0
2010-10-20,8.7501,9.1701,8.701,9.1097,340361,0
2010-10-21,9.1701,9.3267,9.1097,9.271,467619,0
2010-10-22,9.3267,9.3863,9.1605,9.3267,230490,0
2010-10-25,9.3697,9.604,9.3697,9.4544,131455,0
2010-10-26,9.3765,9.577,9.3531,9.555,305789,0
2010-10-27,9.4782,9.637,9.0778,9.4465,279393,0
2010-10-28,9.563,9.563,9.0342,9.0512,135921,0
2010-10-29,9.0098,9.127,8.9768,9.0778,183928,0
2010-11-01,9.1529,9.1529,8.7245,8.7915,200215,0
2010-11-02,8.9104,9.0437,8.7843,8.9937,223315,0
2010-11-03,9.0257,9.127,8.9021,9.0607,110190,0
2010-11-04,9.2361,9.98,9.2361,9.704,1043445,0
2010-11-05,9.696,9.938,9.569,9.737,338789,0
2010-11-08,9.669,9.938,9.669,9.879,354409,0
2010-11-09,9.631,10.023,9.623,9.722,237342,0
2010-11-10,9.77,10.098,9.729,10.055,366836,0
2010-11-11,9.913,10.006,9.823,9.823,78033,0
2010-11-12,9.704,9.823,9.4861,9.623,106115,0
2010-11-15,9.722,9.846,9.545,9.678,106496,0
2010-11-16,9.577,9.687,9.52,9.637,231982,0
2010-11-17,9.669,9.839,9.669,9.763,257530,0
2010-11-18,9.87,10.081,9.787,9.879,281549,0
2010-11-19,9.846,10.073,9.729,10.04,461477,0
2010-11-22,9.98,10.073,9.839,9.997,137981,0
2010-11-23,9.87,9.997,9.678,9.897,135518,0
2010-11-24,10.006,10.114,9.971,10.055,225676,0
2010-11-26,10.04,10.155,9.922,10.063,104046,0
2010-11-29,9.997,10.198,9.955,10.19,182805,0
2010-11-30,10.047,10.165,9.962,10.139,284191,0
2010-12-01,10.257,10.432,10.198,10.257,230994,0
2010-12-02,10.29,10.425,10.239,10.383,146716,0
2010-12-03,10.356,10.457,10.214,10.449,154545,0
2010-12-06,10.425,10.441,10.273,10.333,434540,0
2010-12-07,10.182,10.457,9.962,10.032,312620,0
2010-12-08,10.04,10.296,9.997,10.239,177879,0
2010-12-09,10.333,10.333,10.04,10.114,231748,0
2010-12-10,10.131,10.232,10.015,10.063,293370,0
2010-12-13,10.131,10.131,9.997,10.015,92909,0
2010-12-14,10.073,10.257,9.997,10.239,135278,0
2010-12-15,10.34,10.449,10.155,10.441,237970,0
2010-12-16,10.481,10.515,10.28,10.515,266432,0
2010-12-17,10.534,10.548,10.29,10.466,215820,0
2010-12-20,10.634,10.683,10.389,10.566,291090,0
2010-12-21,10.658,10.993,10.658,10.876,339006,0
2010-12-22,10.893,11.361,10.857,11.286,265666,0
2010-12-23,11.251,11.452,11.161,11.419,139326,0
2010-12-27,11.344,11.603,11.194,11.561,98521,0
2010-12-28,11.58,11.696,11.411,11.588,164117,0
2010-12-29,11.611,12.072,11.595,11.889,251514,0
2010-12-30,11.905,12.072,11.845,11.956,115732,0
2010-12-31,11.956,11.981,11.804,11.828,186023,0
2011-01-03,11.913,12.097,11.68,11.797,285798,0
2011-01-04,11.913,12.005,11.403,11.636,639486,0
2011-01-05,11.671,12.196,11.671,12.18,529980,0
2011-01-06,12.172,12.289,11.512,11.636,325347,0
2011-01-07,11.68,11.913,11.268,11.496,543083,0
2011-01-10,11.478,11.864,11.378,11.82,791497,0
2011-01-11,11.845,12.122,11.811,12.02,285642,0
2011-01-12,12.113,12.456,12.049,12.363,323188,0
2011-01-13,12.305,12.541,12.248,12.363,441213,0
2011-01-14,12.38,12.749,12.248,12.692,521245,0
2011-01-18,12.699,12.733,12.548,12.692,246000,0
2011-01-19,12.632,12.749,12.416,12.464,405705,0
2011-01-20,12.363,12.388,11.905,12.141,368316,0
2011-01-21,12.029,12.272,11.721,11.736,235149,0
2011-01-24,11.772,11.82,11.636,11.662,194991,0
2011-01-25,11.571,11.763,11.319,11.595,259299,0
2011-01-26,11.643,11.956,11.461,11.754,292914,0
2011-01-27,11.772,11.772,11.37,11.552,248028,0
2011-01-28,11.528,11.528,11.051,11.109,228101,0
2011-01-31,11.177,11.437,11.01,11.411,389449,0
2011-02-01,11.571,11.754,11.461,11.636,188777,0
2011-02-02,11.571,11.662,11.353,11.403,209786,0
2011-02-03,11.419,11.505,11.076,11.186,219693,0
2011-02-04,11.226,11.344,10.96,11.119,253984,0
2011-02-07,11.161,11.437,11.068,11.135,146506,0
2011-02-08,11.102,11.745,10.976,11.662,193125,0
2011-02-09,11.828,11.962,11.319,11.461,231557,0
2011-02-10,11.335,11.704,11.294,11.595,133698,0
2011-02-11,11.519,11.864,11.443,11.788,139907,0
2011-02-14,11.763,11.997,11.619,11.836,360613,0
2011-02-15,11.797,12.039,11.754,12.012,160569,0
2011-02-16,12.104,12.141,11.947,12.097,165721,0
2011-02-18,12.282,12.297,12.049,12.189,184083,0
2011-02-22,12.049,12.155,11.687,11.754,336003,0
2011-02-23,11.68,11.82,11.312,11.595,318662,0
2011-02-24,12.891,13.026,12.122,12.272,530588,0
2011-02-25,12.507,12.599,12.231,12.324,355827,0
2011-02-28,12.407,12.44,12.104,12.331,572525,0
2011-03-01,12.349,12.44,11.872,11.919,353236,0
2011-03-02,11.889,12.148,11.653,12.08,239199,0
2011-03-03,12.231,12.782,12.104,12.648,334801,0
2011-03-04,13.219,13.503,12.799,12.974,584134,0
2011-03-07,12.874,13.276,12.132,12.388,288753,0
2011-03-08,12.363,12.648,11.905,12.541,239991,0
2011-03-09,12.324,12.556,12.18,12.473,162914,0
2011-03-10,12.297,12.297,11.938,12.189,350870,0
2011-03-11,11.981,12.231,11.779,12.089,319599,0
2011-03-14,11.889,12.097,11.68,12.039,195262,0
2011-03-15,11.619,11.896,11.544,11.845,163695,0
2011-03-16,11.788,11.836,11.478,11.628,280057,0
2011-03-17,11.854,11.854,11.353,11.394,262387,0
2011-03-18,11.571,11.619,11.344,11.571,298067,0
2011-03-21,11.772,12.005,11.653,11.864,150919,0
2011-03-22,11.854,11.962,11.836,11.845,78009,0
2011-03-23,11.788,11.836,11.595,11.595,238797,0
2011-03-24,11.704,11.772,11.519,11.704,248177,0
2011-03-25,11.845,11.956,11.704,11.772,343471,0
2011-03-28,11.779,11.913,11.595,11.628,220788,0
2011-03-29,11.487,11.872,11.487,11.854,274246,0
2011-03-30,11.763,11.971,11.763,11.938,333095,0
2011-03-31,11.419,11.956,11.419,11.919,456971,0
2011-04-01,12.155,12.548,11.905,12.264,277027,0
2011-04-04,12.331,12.433,12.239,12.34,241163,0
2011-04-05,12.305,12.548,12.231,12.272,164126,0
2011-04-06,12.155,12.324,12.155,12.248,240289,0
2011-04-07,12.264,12.331,12.08,12.155,369545,0
2011-04-08,12.256,12.272,11.971,12.148,326318,0
2011-04-11,12.215,12.749,12.196,12.315,814246,0
2011-04-12,12.239,12.305,11.797,11.82,565015,0
2011-04-13,11.929,11.971,11.186,11.259,577163,0
2011-04-14,11.102,11.202,10.84,10.926,464841,0
2011-04-15,10.876,11.002,10.699,10.867,854133,0
2011-04-18,10.625,10.985,10.608,10.976,446081,0
2011-04-19,11.042,11.37,11.042,11.209,576988,0
2011-04-20,11.411,11.505,11.268,11.496,204504,0
2011-04-21,11.671,11.671,11.443,11.561,101843,0
2011-04-25,11.603,11.636,11.528,11.636,161821,0
2011-04-26,11.662,11.845,11.561,11.58,326229,0
2011-04-27,11.58,12.132,11.58,11.956,356608,0
2011-04-28,11.913,12.029,11.729,11.947,197215,0
2011-04-29,11.988,12.141,11.879,12.141,201032,0
2011-05-02,12.172,12.256,11.962,12.072,534799,0
2011-05-03,12.055,12.239,11.854,11.997,262105,0
2011-05-04,11.962,11.962,11.643,11.745,269444,0
2011-05-05,11.595,12.272,11.595,12.08,389201,0
2011-05-06,12.239,12.507,12.189,12.272,348042,0
2011-05-09,12.231,12.363,12.148,12.349,163749,0
2011-05-10,12.356,12.599,12.356,12.573,151923,0
2011-05-11,12.507,12.665,12.324,12.388,162506,0
2011-05-12,12.248,12.449,12.196,12.388,131813,0
2011-05-13,12.38,12.5,12.005,12.072,319848,0
2011-05-16,11.997,12.155,11.704,11.736,262779,0
2011-05-17,11.696,11.804,11.58,11.745,224444,0
2011-05-18,11.754,12.172,11.595,12.005,279999,0
2011-05-19,11.981,12.132,11.845,12.02,163271,0
2011-05-20,11.938,12.005,11.696,11.919,189982,0
2011-05-23,11.653,11.68,11.512,11.611,144625,0
2011-05-24,11.512,12.162,11.234,11.947,712666,0
2011-05-25,11.889,12.132,11.788,12.122,179452,0
2011-05-26,12.049,12.632,12.029,12.632,332388,0
2011-05-27,12.675,12.749,12.541,12.716,149226,0
2011-05-31,12.757,13.083,12.716,13.009,548435,0
2011-06-01,13.06,13.755,12.817,12.9,749629,0
2011-06-02,12.9,12.992,12.556,12.757,142904,0
2011-06-03,12.524,12.857,12.524,12.708,250611,0
2011-06-06,12.683,12.739,12.481,12.541,260404,0
2011-06-07,12.642,12.656,12.416,12.507,350762,0
2011-06-08,12.456,12.556,12.223,12.416,201179,0
2011-06-09,12.49,12.642,12.324,12.473,289604,0
2011-06-10,12.38,12.556,12.324,12.449,225264,0
2011-06-13,12.507,12.556,12.324,12.456,180606,0
2011-06-14,12.615,12.925,12.573,12.782,223288,0
2011-06-15,12.608,12.967,12.573,12.708,310121,0
2011-06-16,12.749,13.301,12.665,13,685071,0
2011-06-17,13.118,13.219,12.615,12.842,587252,0
2011-06-20,12.817,13.026,12.766,12.941,426246,0
2011-06-21,13.06,13.259,12.967,13.052,511941,0
2011-06-22,13.052,13.21,13.035,13.109,913956,0
2011-06-23,12.95,13.184,12.782,13.174,321658,0
2011-06-24,13.193,13.718,13.151,13.568,717128,0
2011-06-27,13.611,14.147,13.596,14.047,571314,0
2011-06-28,14.031,14.171,13.986,14.069,465978,0
2011-06-29,14.14,14.415,13.956,14.163,309544,0
2011-06-30,14.122,14.278,14.113,14.233,434791,0
2011-07-01,14.196,14.447,14.039,14.263,389184,0
2011-07-05,14.325,14.48,14.156,14.438,301317,0
2011-07-06,14.456,14.85,14.438,14.822,235577,0
2011-07-07,14.899,15.051,14.815,14.907,353801,0
2011-07-08,14.741,14.943,14.648,14.767,166639,0
2011-07-11,14.489,14.815,14.196,14.214,380404,0
2011-07-12,14.205,14.356,14.031,14.186,454426,0
2011-07-13,14.254,14.723,14.233,14.447,209554,0
2011-07-14,14.471,14.566,14.004,14.014,218532,0
2011-07-15,14.021,14.055,13.846,14.039,215984,0
2011-07-18,13.939,13.939,13.51,13.728,147871,0
2011-07-19,13.903,13.963,13.636,13.688,351645,0
2011-07-20,13.746,13.911,13.41,13.568,440330,0
2011-07-21,13.578,13.646,13.377,13.51,540715,0
2011-07-22,13.536,13.568,13.311,13.46,140276,0
2011-07-25,13.326,13.469,13.267,13.344,200741,0
2011-07-26,13.336,13.377,13.227,13.284,128116,0
2011-07-27,13.184,13.193,12.733,12.775,252947,0
2011-07-28,12.739,12.941,12.683,12.808,137500,0
2011-07-29,12.692,12.808,12.548,12.608,165246,0
2011-08-01,12.808,13.083,12.573,12.675,448792,0
2011-08-02,12.632,12.958,12.632,12.724,345483,0
2011-08-03,12.733,12.782,12.397,12.733,429249,0
2011-08-04,12.625,12.808,11.896,11.913,467231,0
2011-08-05,12.625,12.656,11.797,12.38,671115,0
2011-08-08,12.072,12.665,11.095,11.102,635533,0
2011-08-09,11.344,11.344,10.232,11.302,1058228,0
2011-08-10,11.278,11.643,10.699,11.294,736611,0
2011-08-11,11.611,12.155,11.461,11.913,533703,0
2011-08-12,12.005,12.162,11.763,12.132,262675,0
2011-08-15,12.272,12.456,12.132,12.424,117925,0
2011-08-16,12.297,12.297,11.461,11.779,520595,0
2011-08-17,11.811,11.929,11.505,11.889,222554,0
2011-08-18,11.443,11.519,10.876,10.967,373052,0
2011-08-19,10.741,11.344,10.699,10.926,260960,0
2011-08-22,10.976,11.194,10.575,10.741,199839,0
2011-08-23,10.793,11.226,10.557,11.068,451129,0
2011-08-24,10.967,11.461,10.967,11.327,149239,0
2011-08-25,11.403,11.403,10.801,10.876,159947,0
2011-08-26,10.793,11.662,10.683,11.512,297996,0
2011-08-29,11.611,11.971,11.512,11.962,221572,0
2011-08-30,11.905,12.416,11.754,12.324,312119,0
2011-08-31,12.205,12.356,11.643,11.864,307972,0
2011-09-01,11.729,12.012,11.443,11.519,387348,0
2011-09-02,11.168,11.552,10.943,11.018,148703,0
2011-09-06,10.658,10.926,10.481,10.9,321030,0
2011-09-07,11.085,11.251,10.96,11.151,324299,0
2011-09-08,11.085,11.177,10.717,10.825,164914,0
2011-09-09,10.726,10.84,10.473,10.608,305446,0
2011-09-12,10.407,10.75,10.348,10.49,391251,0
2011-09-13,10.557,11.142,10.541,11.058,252458,0
2011-09-14,11.186,11.344,10.775,11.109,241288,0
2011-09-15,11.209,11.361,10.96,11.102,408819,0
2011-09-16,11.085,12.331,11.002,11.588,2277234,0
2011-09-19,11.344,12.18,11.168,11.997,628232,0
2011-09-20,12.005,12.372,11.763,12.005,716400,0
2011-09-21,12.012,12.524,11.704,11.745,424255,0
2011-09-22,11.243,11.804,11.209,11.704,650304,0
2011-09-23,11.653,12.248,11.588,11.988,505393,0
2011-09-26,12.049,12.248,11.512,12.205,397930,0
2011-09-27,12.397,12.532,11.889,12.02,565079,0
2011-09-28,11.988,12.297,11.845,11.872,372054,0
2011-09-29,12.08,12.18,11.209,11.68,308802,0
2011-09-30,11.496,11.687,11.186,11.251,365134,0
2011-10-03,10.934,11.512,10.726,10.734,411381,0
2011-10-04,10.617,11.452,10.566,11.403,558135,0
2011-10-05,11.386,11.68,11.127,11.588,210278,0
2011-10-06,11.588,11.929,11.437,11.879,314034,0
2011-10-07,11.889,11.929,11.443,11.671,206317,0
2011-10-10,11.905,12.089,11.571,12.065,501920,0
2011-10-11,11.988,12.331,11.797,12.282,510982,0
2011-10-12,12.449,12.775,12.397,12.642,266238,0
2011-10-13,12.548,12.775,12.388,12.749,456863,0
2011-10-14,12.808,13,12.665,12.757,592584,0
2011-10-17,12.656,12.656,12.349,12.449,438713,0
2011-10-18,12.473,12.891,12.172,12.708,367788,0
2011-10-19,12.656,12.775,12.297,12.424,221103,0
2011-10-20,12.524,12.708,12.38,12.665,370763,0
2011-10-21,12.883,12.941,12.548,12.782,287326,0
2011-10-24,12.857,13.377,12.782,13.101,256104,0
2011-10-25,13.202,13.202,12.692,12.739,392513,0
2011-10-26,12.883,12.941,12.608,12.782,641927,0
2011-10-27,13.301,13.386,12.9,13.326,804356,0
2011-10-28,13.311,13.669,13.202,13.251,261888,0
2011-10-31,13.035,13.527,13.035,13.428,291244,0
2011-11-01,12.974,13.236,12.733,12.827,359209,0
2011-11-02,12.967,13.174,12.827,13.151,375006,0
2011-11-03,13.042,13.568,12.833,13.503,354363,0
2011-11-04,13.718,13.947,13.367,13.838,537063,0
2011-11-07,14.055,14.214,13.718,13.886,598428,0
2011-11-08,13.986,13.986,13.678,13.779,482123,0
2011-11-09,13.503,13.702,13.244,13.251,383985,0
2011-11-10,13.494,13.536,12.909,12.941,227147,0
2011-11-11,13.083,13.728,13.06,13.702,372730,0
2011-11-14,13.653,13.688,13.311,13.527,1196939,0
2011-11-15,13.418,13.709,13.386,13.586,754305,0
2011-11-16,13.476,13.678,13.284,13.586,369687,0
2011-11-17,13.718,13.802,13.476,13.545,458316,0
2011-11-18,13.527,13.586,13.052,13.311,229935,0
2011-11-21,13.042,13.042,12.632,12.849,187293,0
2011-11-22,12.827,12.95,12.407,12.548,402055,0
2011-11-23,12.388,12.481,12.113,12.189,205588,0
2011-11-25,12.162,12.282,11.988,12.097,115145,0
2011-11-28,12.464,12.867,12.324,12.867,292169,0
2011-11-29,12.808,13.259,12.699,13.227,289135,0
2011-11-30,13.386,14.233,13.293,14.233,964167,0
2011-12-01,14.131,14.296,13.709,13.779,371472,0
2011-12-02,13.87,14.27,13.864,14.004,235641,0
2011-12-05,14.156,14.278,13.886,14.055,334693,0
2011-12-06,14.021,14.14,13.838,14.004,208132,0
2011-12-07,13.929,14.096,13.536,13.963,203766,0
2011-12-08,13.894,13.956,13.619,13.678,372883,0
2011-12-09,13.771,14.466,13.688,14.333,415424,0
2011-12-12,14.178,14.924,14.171,14.924,406225,0
2011-12-13,14.599,14.84,14.523,14.658,847047,0
2011-12-14,14.447,14.648,14.186,14.306,482234,0
2011-12-15,14.515,14.515,13.568,13.688,674049,0
2011-12-16,13.82,14.248,13.763,14.004,391782,0
2011-12-19,14.186,14.371,13.669,13.702,285574,0
2011-12-20,14.014,14.407,13.293,14.047,483085,0
2011-12-21,14.062,14.288,13.619,14.171,245286,0
2011-12-22,14.27,14.508,14.021,14.186,200182,0
2011-12-23,14.27,14.27,13.864,14.214,208156,0
2011-12-27,14.214,14.325,13.87,14.055,110830,0
2011-12-28,14.069,14.069,13.619,13.669,130668,0
2011-12-29,14.047,14.104,13.678,13.929,183202,0
2011-12-30,13.894,14.156,13.894,14.131,223938,0
2012-01-03,14.278,14.429,13.986,14.14,329618,0
2012-01-04,14.047,14.205,13.619,13.963,293526,0
2012-01-05,13.786,14.104,13.586,14.078,248497,0
2012-01-06,14.047,14.415,13.855,14.104,595853,0
2012-01-09,13.994,14.248,13.886,14.096,495982,0
2012-01-10,14.296,14.471,14.055,14.456,491608,0
2012-01-11,14.356,14.868,14.356,14.868,318989,0
2012-01-12,14.832,15.135,14.615,15.125,235400,0
2012-01-13,14.959,15.108,14.64,14.999,1532239,0
2012-01-17,14.959,15.727,14.959,15.677,634920,0
2012-01-18,15.687,16.305,15.508,16.062,910954,0
2012-01-19,16.097,16.162,15.669,15.737,806184,0
2012-01-20,15.016,15.26,12.132,12.799,11079454,0
2012-01-23,13.075,13.359,12.699,12.909,900063,0
2012-01-24,12.883,12.925,12.632,12.675,432634,0
2012-01-25,12.675,12.842,12.349,12.388,809643,0
2012-01-26,12.481,12.548,12.256,12.464,731902,0
2012-01-27,12.573,13.418,12.407,13.276,973212,0
2012-01-30,13.042,13.174,12.775,12.799,318854,0
2012-01-31,12.891,12.974,12.642,12.749,585111,0
2012-02-01,12.867,13.326,12.708,13.259,600276,0
2012-02-02,13.259,13.619,13.166,13.586,372960,0
2012-02-03,13.763,13.838,13.578,13.596,643847,0
2012-02-06,13.403,14.078,13.377,14.039,588936,0
2012-02-07,14.039,14.429,14.031,14.263,1133305,0
2012-02-08,14.325,14.783,14.254,14.364,690846,0
2012-02-09,14.356,14.471,14.171,14.398,536143,0
2012-02-10,14.371,14.933,14.254,14.731,1203945,0
2012-02-13,14.875,15.41,14.858,15.067,1028668,0
2012-02-14,15.057,15.309,14.973,15.125,917006,0
2012-02-15,15.143,15.301,15.042,15.108,629114,0
2012-02-16,15.099,15.333,15.033,15.301,506889,0
2012-02-17,15.207,15.477,15.207,15.36,309642,0
2012-02-21,15.36,15.369,15.016,15.092,987010,0
2012-02-22,15.207,15.318,14.665,14.767,1467516,0
2012-02-23,14.306,14.943,14.254,14.868,667774,0
2012-02-24,14.741,14.982,14.471,14.599,777933,0
2012-02-27,14.959,15.553,14.658,15.443,1355730,0
2012-02-28,15.425,15.837,15.392,15.56,1936415,0
2012-02-29,15.462,15.778,15.41,15.41,477720,0
2012-03-01,15.443,15.954,15.309,15.837,855967,0
2012-03-02,15.752,15.863,15.494,15.535,665092,0
2012-03-05,15.401,15.468,15.19,15.318,509281,0
2012-03-06,15.167,15.2,14.572,15.057,1045961,0
2012-03-07,15.217,15.241,14.85,15.057,605812,0
2012-03-08,15.125,15.701,15.125,15.508,327427,0
2012-03-09,15.269,15.701,15.269,15.477,313343,0
2012-03-12,15.452,15.66,15.369,15.477,233641,0
2012-03-13,15.599,15.711,15.417,15.636,363240,0
2012-03-14,15.594,15.669,15.468,15.577,240621,0
2012-03-15,15.503,15.829,15.343,15.786,232188,0
2012-03-16,15.877,15.886,15.669,15.77,423344,0
2012-03-19,15.877,16.933,15.863,16.595,1269143,0
2012-03-20,16.062,16.305,15.979,16.206,620974,0
2012-03-21,16.206,16.32,16.027,16.152,284478,0
2012-03-22,15.936,16.152,15.929,16.105,300690,0
2012-03-23,16.053,16.219,16.053,16.189,189748,0
2012-03-26,16.305,16.857,16.274,16.713,510900,0
2012-03-27,16.613,16.925,16.483,16.489,383927,0
2012-03-28,16.548,16.64,16.213,16.373,598467,0
2012-03-29,16.245,16.245,15.954,15.961,347839,0
2012-03-30,16.128,16.264,15.92,15.961,207684,0
2012-04-02,15.485,16.027,15.485,16.012,687351,0
2012-04-03,15.778,16.438,15.778,16.429,660538,0
2012-04-04,16.245,16.382,15.996,16.373,743058,0
2012-04-05,16.245,16.382,16.18,16.264,368745,0
2012-04-09,15.996,16.012,15.811,15.845,116759,0
2012-04-10,15.845,15.845,14.951,15.033,433171,0
2012-04-11,15.143,15.452,15.085,15.452,222007,0
2012-04-12,15.485,15.72,15.375,15.452,358596,0
2012-04-13,15.351,15.577,14.959,15.503,482290,0
2012-04-16,15.503,15.77,15.318,15.627,265499,0
2012-04-17,15.761,16.027,15.752,15.819,270873,0
2012-04-18,15.752,15.845,15.544,15.744,158160,0
2012-04-19,15.693,15.936,15.207,15.301,202579,0
2012-04-20,15.609,15.636,15.276,15.36,228570,0
2012-04-23,15.125,15.176,14.79,15.108,254269,0
2012-04-24,15.159,15.443,15.067,15.269,296184,0
2012-04-25,15.503,15.761,15.309,15.417,275185,0
2012-04-26,15.417,15.544,15.25,15.517,180575,0
2012-04-27,15.609,15.92,15.384,15.877,328536,0
2012-04-30,15.863,15.863,15.452,15.669,291484,0
2012-05-01,15.711,15.903,15.384,15.41,272845,0
2012-05-02,15.276,15.778,15.236,15.744,359042,0
2012-05-03,15.894,16.206,15.401,16.162,619323,0
2012-05-04,16.021,16.356,15.687,15.687,334881,0
2012-05-07,15.577,15.845,15.434,15.485,255003,0
2012-05-08,15.333,15.443,15.057,15.125,365639,0
2012-05-09,14.924,15.016,14.807,14.924,298760,0
2012-05-10,15.067,15.092,14.973,14.982,305571,0
2012-05-11,14.832,15.051,14.757,14.767,349153,0
2012-05-14,14.599,14.775,14.214,14.254,504630,0
2012-05-15,14.186,14.415,14.069,14.178,448086,0
2012-05-16,14.263,14.371,14.171,14.24,443429,0
2012-05-17,14.24,14.38,14.055,14.086,269191,0
2012-05-18,14.047,14.498,14.047,14.113,303708,0
2012-05-21,14.186,14.429,13.947,14.288,561489,0
2012-05-22,14.233,14.933,14.14,14.731,542364,0
2012-05-23,14.572,14.799,14.278,14.741,493160,0
2012-05-24,14.723,14.783,14.423,14.566,239744,0
2012-05-25,14.615,15.125,14.531,14.899,337635,0
2012-05-29,15.051,15.269,14.815,15.15,212120,0
2012-05-30,14.966,15.19,14.767,15.067,294963,0
2012-05-31,15.085,15.085,14.548,14.84,302115,0
2012-06-01,14.316,14.84,14.316,14.498,296531,0
2012-06-04,14.539,15.116,14.539,14.775,562530,0
2012-06-05,14.698,15.135,14.665,15.125,349935,0
2012-06-06,15.092,15.535,15.092,15.517,332669,0
2012-06-07,15.701,15.819,15.468,15.477,297118,0
2012-06-08,15.443,15.894,15.375,15.72,291336,0
2012-06-11,15.877,15.877,15.477,15.494,385954,0
2012-06-12,15.468,15.894,15.384,15.786,258216,0
2012-06-13,15.794,15.894,15.553,15.66,251737,0
2012-06-14,15.618,15.786,15.503,15.646,253970,0
2012-06-15,15.577,15.92,15.553,15.863,385968,0
2012-06-18,15.752,16.053,15.701,15.944,204898,0
2012-06-19,16.006,16.144,15.819,15.877,247966,0
2012-06-20,15.829,15.903,15.535,15.646,225237,0
2012-06-21,15.586,15.677,15.477,15.677,479876,0
2012-06-22,15.752,15.97,15.544,15.853,399349,0
2012-06-25,15.701,15.701,15.369,15.503,234413,0
2012-06-26,15.401,15.586,15.301,15.57,270004,0
2012-06-27,15.599,16.062,15.594,15.894,211211,0
2012-06-28,15.886,16.037,15.284,15.577,372080,0
2012-06-29,15.845,16.136,15.627,16.097,433218,0
2012-07-02,16.113,16.32,16.012,16.245,360746,0
2012-07-03,16.245,16.613,16.228,16.397,203061,0
2012-07-05,16.305,16.503,16.18,16.438,218429,0
2012-07-06,16.405,16.519,16.245,16.438,283197,0
2012-07-09,16.405,16.681,16.373,16.65,291710,0
2012-07-10,16.713,16.824,16.575,16.732,1236268,0
2012-07-11,16.65,16.797,16.575,16.713,518448,0
2012-07-12,16.539,16.741,16.391,16.529,378632,0
2012-07-13,16.489,16.675,16.245,16.613,763787,0
2012-07-16,16.412,16.558,16.046,16.136,282462,0
2012-07-17,16.18,16.189,15.653,15.727,187260,0
2012-07-18,15.646,15.944,15.544,15.894,339438,0
2012-07-19,15.979,16.027,15.677,16.021,234469,0
2012-07-20,15.819,15.819,15.318,15.553,241099,0
2012-07-23,15.226,15.36,14.907,14.999,297268,0
2012-07-24,14.991,14.991,14.674,14.822,291854,0
2012-07-25,14.907,15.007,14.783,14.999,276707,0
2012-07-26,15.226,15.333,15.025,15.2,107293,0
2012-07-27,15.301,15.517,15.241,15.36,207714,0
2012-07-30,15.318,15.56,15.26,15.41,181025,0
2012-07-31,15.384,15.711,15.375,15.452,171989,0
2012-08-01,15.553,15.693,15.318,15.318,337118,0
2012-08-02,15.236,15.618,15.184,15.241,215388,0
2012-08-03,15.468,15.77,15.327,15.653,212186,0
2012-08-06,15.653,16.172,15.609,16.128,310182,0
2012-08-07,16.297,16.412,15.92,15.979,284118,0
2012-08-08,15.886,16.021,15.594,15.778,230656,0
2012-08-09,15.794,15.794,15.016,15.176,966021,0
2012-08-10,16.021,16.08,15.57,16.062,331885,0
2012-08-13,15.954,16.219,15.886,16.213,257539,0
2012-08-14,16.245,16.337,15.979,16.087,270618,0
2012-08-15,15.954,16.152,15.903,16.144,150509,0
2012-08-16,16.097,16.475,15.87,16.337,125927,0
2012-08-17,16.311,16.713,16.236,16.695,235855,0
2012-08-20,16.583,16.583,16.289,16.457,170286,0
2012-08-21,16.558,16.865,16.438,16.824,284948,0
2012-08-22,16.766,17.018,16.681,16.88,198390,0
2012-08-23,16.916,16.957,16.705,16.872,272265,0
2012-08-24,16.806,17.358,16.76,17.293,399877,0
2012-08-27,17.377,17.377,16.899,17.008,148065,0
2012-08-28,16.998,17.127,16.741,16.888,382342,0
2012-08-29,16.943,17.057,16.588,16.774,540738,0
2012-08-30,16.732,16.751,16.391,16.391,574632,0
2012-08-31,16.548,16.622,16.305,16.397,176708,0
2012-09-04,16.364,16.575,16.189,16.466,557920,0
2012-09-05,16.391,16.76,16.327,16.687,466103,0
2012-09-06,16.797,16.925,16.466,16.741,946768,0
2012-09-07,16.898,17.661,16.774,17.408,1259014,0
2012-09-10,17.349,17.394,16.833,17.156,359613,0
2012-09-11,17.156,17.326,16.888,17.008,384756,0
2012-09-12,17.09,17.349,16.933,17.342,255244,0
2012-09-13,17.326,17.661,17.232,17.485,294457,0
2012-09-14,17.569,17.601,17.232,17.477,717574,0
2012-09-17,17.394,17.735,17.211,17.701,362551,0
2012-09-18,17.669,18.313,17.61,18.27,626456,0
2012-09-19,17.942,18.549,17.942,18.506,289199,0
2012-09-20,18.363,18.598,18.113,18.236,306763,0
2012-09-21,18.48,18.612,18.204,18.28,543189,0
2012-09-24,18.196,18.497,17.995,18.346,126618,0
2012-09-25,18.412,18.564,18.178,18.428,323417,0
2012-09-26,18.42,18.898,18.228,18.873,573027,0
2012-09-27,18.906,18.973,18.598,18.923,210772,0
2012-09-28,18.805,19.245,18.805,19.232,354319,0
2012-10-01,18.99,19.199,18.612,18.732,356602,0
2012-10-02,18.906,19.132,18.397,18.497,270661,0
2012-10-03,18.555,18.637,18.289,18.328,291238,0
2012-10-04,18.447,18.526,18.253,18.438,212215,0
2012-10-05,18.529,18.739,18.104,18.128,313364,0
2012-10-08,18.07,18.137,17.832,17.978,114591,0
2012-10-09,17.987,18.028,17.701,17.768,211687,0
2012-10-10,17.768,17.936,17.509,17.709,387991,0
2012-10-11,17.829,17.987,17.408,17.669,332379,0
2012-10-12,17.829,17.987,17.634,17.651,112862,0
2012-10-15,17.678,18.028,17.342,18.003,246246,0
2012-10-16,18.104,18.772,18.087,18.564,315427,0
2012-10-17,18.539,18.932,18.447,18.823,264171,0
2012-10-18,18.813,18.873,18.621,18.732,344455,0
2012-10-19,18.581,18.697,18.27,18.389,427171,0
2012-10-22,18.346,18.472,18.22,18.319,233671,0
2012-10-23,18.204,18.328,18.113,18.204,282871,0
2012-10-24,18.27,18.434,17.859,17.946,234446,0
2012-10-25,18.028,18.529,17.709,17.811,723443,0
2012-10-26,17.852,18.162,17.662,18.153,236004,0
2012-10-31,18.22,18.228,17.701,18.162,212179,0
2012-11-01,18.236,18.438,17.987,18.297,262236,0
2012-11-02,18.262,18.319,17.509,17.509,201681,0
2012-11-05,17.468,17.952,17.293,17.902,237314,0
2012-11-06,17.859,18.55,17.859,18.079,228595,0
2012-11-07,17.946,18.012,17.535,17.907,405149,0
2012-11-08,17.911,17.911,17.201,17.201,328045,0
2012-11-09,17.477,17.886,17.326,17.418,402919,0
2012-11-12,17.61,17.709,17.426,17.569,220982,0
2012-11-13,17.426,17.829,17.426,17.5,102314,0
2012-11-14,17.535,17.691,16.998,17.008,170654,0
2012-11-15,17.127,17.686,17.1,17.218,334267,0
2012-11-16,17.156,17.618,16.982,17.542,335654,0
2012-11-19,17.652,17.93,17.542,17.837,129349,0
2012-11-20,17.754,17.997,17.652,17.955,414114,0
2012-11-21,17.947,18.165,17.914,18.005,145532,0
2012-11-23,17.408,18.233,17.408,18.233,61389,0
2012-11-26,18.416,18.416,17.829,17.905,279522,0
2012-11-27,17.87,18.108,17.661,18.082,220562,0
2012-11-28,17.879,18.14,17.618,17.67,204108,0
2012-11-29,17.795,18.618,17.645,18.453,522229,0
2012-11-30,18.662,18.662,17.578,17.778,482429,0
2012-12-03,17.845,17.955,17.41,17.612,222974,0
2012-12-04,17.625,18.443,17.518,18.284,313411,0
2012-12-05,18.275,18.502,17.938,18.324,281603,0
2012-12-06,18.324,18.683,18.112,18.595,169163,0
2012-12-07,18.678,18.687,18.157,18.424,180936,0
2012-12-10,18.502,18.795,18.316,18.637,187508,0
2012-12-11,18.888,18.947,18.489,18.939,316783,0
2012-12-12,19.083,19.216,18.678,18.94,318615,0
2012-12-13,18.847,19.083,18.469,18.608,245096,0
2012-12-14,18.578,19.216,18.552,18.763,330559,0
2012-12-17,18.83,18.897,18.627,18.77,210635,0
2012-12-18,18.754,18.998,18.637,18.998,327912,0
2012-12-19,18.981,19.646,18.826,19.251,279879,0
2012-12-20,19.259,19.99,19.175,19.554,316471,0
2012-12-21,19.417,19.417,18.923,19.393,601710,0
2012-12-24,19.47,19.585,19.099,19.585,65512,0
2012-12-26,19.585,19.594,19.285,19.342,193065,0
2012-12-27,19.316,19.325,18.83,19.159,308207,0
2012-12-28,19.022,19.2,18.909,18.964,336100,0
2012-12-31,18.955,19.14,18.787,19.039,472466,0
2013-01-02,19.594,20.217,19.417,19.956,480886,0
2013-01-03,19.923,20.099,19.554,19.756,332407,0
2013-01-04,19.872,20.192,19.166,20.034,286176,0
2013-01-07,20.149,20.153,19.773,19.849,234214,0
2013-01-08,19.773,19.99,19.535,19.857,234424,0
2013-01-09,19.913,20.175,19.812,20.073,266281,0
2013-01-10,20.109,20.159,19.585,19.831,208395,0
2013-01-11,19.84,19.906,19.554,19.747,192751,0
2013-01-14,19.72,19.949,19.68,19.88,424286,0
2013-01-15,19.812,19.88,19.602,19.712,401977,0
2013-01-16,19.61,19.864,19.517,19.781,261476,0
2013-01-17,19.906,20.46,19.694,20.444,302673,0
2013-01-18,20.135,20.395,19.737,20.275,402062,0
2013-01-22,20.235,20.434,19.897,20.275,303348,0
2013-01-23,20.293,20.395,20.159,20.184,172671,0
2013-01-24,20.166,20.387,19.999,20.14,263329,0
2013-01-25,20.301,20.334,19.99,20.327,225405,0
2013-01-28,20.387,20.597,20.242,20.419,147700,0
2013-01-29,20.359,20.662,20.275,20.334,228215,0
2013-01-30,20.135,20.444,19.999,20.404,277513,0
2013-01-31,20.419,20.983,20.319,20.83,384444,0
2013-02-01,20.883,21.26,20.883,21.05,340572,0
2013-02-04,20.975,21,20.511,20.621,212065,0
2013-02-05,20.654,21.15,20.605,20.983,196091,0
2013-02-06,20.395,20.611,20.251,20.511,698011,0
2013-02-07,20.561,20.714,20.305,20.613,390548,0
2013-02-08,20.605,21.008,20.588,20.909,180548,0
2013-02-11,20.865,21,20.613,20.909,104661,0
2013-02-12,20.983,21.226,20.909,21.05,295631,0
2013-02-13,21.041,21.133,20.814,20.909,203749,0
2013-02-14,20.9,21.033,20.814,20.883,242687,0
2013-02-15,20.975,21.233,20.975,21.041,444639,0
2013-02-19,21.023,21.385,20.966,21.285,413308,0
2013-02-20,21.334,21.436,21,21.334,449466,0
2013-02-21,21.311,21.555,21.002,21.311,655996,0
2013-02-22,21.471,22.128,21.311,21.68,425006,0
2013-02-25,21.664,21.664,20.975,21.015,457359,0
2013-02-26,21.023,21.506,20.698,21.168,649016,0
2013-02-27,21.125,21.378,20.922,21.233,623554,0
2013-02-28,21.268,21.488,21.186,21.246,578256,0
2013-03-01,21.186,21.599,20.991,21.523,642615,0
2013-03-04,21.547,21.743,21.302,21.421,277601,0
2013-03-05,21.488,21.488,21.159,21.252,367796,0
2013-03-06,21.293,21.488,21.252,21.361,422080,0
2013-03-07,21.421,21.667,21.145,21.667,350533,0
2013-03-08,21.726,22.248,21.667,22.216,267970,0
2013-03-11,22.206,22.299,21.92,22.079,136296,0
2013-03-12,22.013,22.131,21.488,21.53,149576,0
2013-03-13,21.497,21.783,21.379,21.682,252901,0
2013-03-14,21.783,22.029,21.674,21.743,398861,0
2013-03-15,21.783,21.886,21.361,21.573,498072,0
2013-03-18,21.547,21.757,21.379,21.556,239066,0
2013-03-19,21.607,21.876,21.395,21.607,420271,0
2013-03-20,21.766,22.029,21.766,21.935,195101,0
2013-03-21,21.819,22.232,21.819,22.055,293647,0
2013-03-22,22.123,22.248,22.013,22.248,241588,0
2013-03-25,22.255,22.4,21.944,22.106,178713,0
2013-03-26,22.255,22.377,22.123,22.317,132775,0
2013-03-27,22.155,22.275,22.079,22.225,160806,0
2013-03-28,22.299,22.552,22.114,22.309,333557,0
2013-04-01,22.275,22.317,21.743,22.114,360412,0
2013-04-02,22.232,22.275,21.87,21.944,153770,0
2013-04-03,21.962,22,21.379,21.395,236322,0
2013-04-04,21.479,22.089,21.438,22.038,368583,0
2013-04-05,21.674,22.469,21.599,22.383,398302,0
2013-04-08,22.494,22.596,22.155,22.596,145756,0
2013-04-09,22.647,22.825,22.444,22.681,357765,0
2013-04-10,22.815,23.083,22.603,23.011,466501,0
2013-04-11,22.918,23.347,22.875,23.271,346528,0
2013-04-12,23.102,24.082,23.102,23.998,379618,0
2013-04-15,23.94,23.972,23.44,23.492,346998,0
2013-04-16,23.779,24.192,23.594,24.098,315866,0
2013-04-17,23.822,24.032,23.501,23.642,323021,0
2013-04-18,23.871,24.007,23.372,23.542,531980,0
2013-04-19,23.432,23.965,23.372,23.659,409923,0
2013-04-22,23.636,23.701,22.898,23.636,219617,0
2013-04-23,23.6,24.236,23.6,23.871,275244,0
2013-04-24,23.779,23.989,23.728,23.736,176276,0
2013-04-25,23.779,23.905,23.626,23.642,319824,0
2013-04-26,23.515,23.686,23.473,23.524,303480,0
2013-04-29,23.647,23.647,23.222,23.372,507281,0
2013-04-30,23.506,24.201,23.506,24.201,373807,0
2013-05-01,24.149,24.184,23.669,23.709,422862,0
2013-05-02,23.802,24.082,23.559,23.965,395125,0
2013-05-03,24.144,24.505,24.144,24.378,299880,0
2013-05-06,24.454,24.555,24.192,24.243,344676,0
2013-05-07,24.378,25.162,24.285,25.03,356689,0
2013-05-08,25.131,25.131,24.589,24.675,510603,0
2013-05-09,24.378,24.751,24.378,24.573,198833,0
2013-05-10,24.64,24.869,24.589,24.623,191014,0
2013-05-13,24.581,24.683,24.421,24.496,276713,0
2013-05-14,24.563,24.759,24.514,24.589,238559,0
2013-05-15,24.481,24.631,24.481,24.522,343557,0
2013-05-16,24.505,24.683,24.388,24.505,225780,0
2013-05-17,24.549,24.64,24.37,24.549,301362,0
2013-05-20,24.395,24.716,24.321,24.388,437382,0
2013-05-21,24.463,24.648,24.312,24.481,177989,0
2013-05-22,24.581,24.707,23.905,24.116,363069,0
2013-05-23,23.972,24.135,23.829,24.015,206012,0
2013-05-24,23.948,24.042,23.718,23.822,276722,0
2013-05-28,24.049,24.64,23.931,24.218,259949,0
2013-05-29,24.116,24.116,23.327,23.453,618133,0
2013-05-30,23.405,23.752,23.2,23.478,1014631,0
2013-05-31,23.296,23.672,23.033,23.337,215542,0
2013-06-03,23.376,23.647,22.818,23.591,455702,0
2013-06-04,23.54,23.647,22.911,23.03,288713,0
2013-06-05,22.986,23.071,22.332,22.349,424759,0
2013-06-06,22.292,22.544,21.985,22.401,424114,0
2013-06-07,22.605,23.096,22.597,23.004,208771,0
2013-06-10,23.096,23.845,22.995,23.581,377282,0
2013-06-11,23.395,24.081,23.327,23.647,312582,0
2013-06-12,23.82,23.929,23.428,23.463,310210,0
2013-06-13,22.883,23.82,22.869,23.735,322903,0
2013-06-14,23.76,23.845,23.386,23.445,215226,0
2013-06-17,23.591,23.82,23.334,23.488,179943,0
2013-06-18,23.498,24.227,23.498,24.081,293747,0
2013-06-19,24.09,24.343,23.581,23.581,147159,0
2013-06-20,23.342,23.675,23.062,23.334,291319,0
2013-06-21,23.437,23.6,23.225,23.52,379363,0
2013-06-24,23.266,23.707,23.03,23.555,432922,0
2013-06-25,23.707,23.956,23.209,23.893,407838,0
2013-06-26,24.072,24.166,23.82,23.862,181469,0
2013-06-27,24.063,24.338,23.854,24.192,239215,0
2013-06-28,23.77,24.237,23.752,23.893,648339,0
2013-07-01,24.031,24.303,23.862,24.218,167860,0
2013-07-02,24.149,24.489,23.827,24.063,222617,0
2013-07-03,23.903,24.362,23.81,24.201,164914,0
2013-07-05,24.582,24.6,24.107,24.515,191209,0
2013-07-08,24.557,24.582,24.25,24.557,125263,0
2013-07-09,24.641,24.863,24.285,24.787,235148,0
2013-07-10,24.795,24.949,24.745,24.888,202910,0
2013-07-11,25.093,25.313,24.872,25.093,311572,0
2013-07-12,25.016,25.464,24.949,25.313,199455,0
2013-07-15,25.254,25.532,25.117,25.219,166623,0
2013-07-16,25.167,25.398,24.931,25.135,247977,0
2013-07-17,25.211,25.287,24.985,25.093,235265,0
2013-07-18,25.143,25.371,25.074,25.202,153329,0
2013-07-19,25.126,25.39,25.074,25.237,136867,0
2013-07-22,25.117,25.345,24.977,25.093,158713,0
2013-07-23,25.193,25.323,24.616,24.71,238156,0
2013-07-24,24.88,25.074,24.192,24.362,558263,0
2013-07-25,24.294,24.802,24.294,24.624,343931,0
2013-07-26,24.421,24.616,24.227,24.507,223959,0
2013-07-29,24.549,24.658,24.312,24.352,121697,0
2013-07-30,24.507,24.507,24.143,24.321,103300,0
2013-07-31,24.312,24.549,24.218,24.294,120639,0
2013-08-01,24.464,24.802,24.389,24.769,146731,0
2013-08-02,24.608,24.872,24.473,24.701,125685,0
2013-08-05,24.624,25.084,24.532,24.811,143539,0
2013-08-06,24.802,24.922,24.762,24.828,143893,0
2013-08-07,24.811,24.863,24.446,24.489,227217,0
2013-08-08,24.565,27.588,24.565,27.513,574877,0
2013-08-09,27.52,28.032,26.952,27.282,552256,0
2013-08-12,27.155,27.579,27.049,27.426,160249,0
2013-08-13,27.426,27.715,27.232,27.495,166769,0
2013-08-14,27.444,28.099,27.206,27.316,147776,0
2013-08-15,26.934,27.298,26.908,27.054,172747,0
2013-08-16,26.9,27.289,26.9,27.112,124184,0
2013-08-19,26.866,27.197,26.84,26.968,246542,0
2013-08-20,27.367,27.626,27.163,27.401,123439,0
2013-08-21,27.249,27.638,27.189,27.289,97340,0
2013-08-22,27.357,27.834,26.866,27.673,81688,0
2013-08-23,27.663,27.97,27.537,27.706,141611,0
2013-08-26,27.689,27.964,27.326,27.343,228236,0
2013-08-27,26.849,27.334,26.501,26.536,209090,0
2013-08-28,26.561,26.873,26.359,26.527,122915,0
2013-08-29,26.536,26.926,26.398,26.866,148702,0
2013-08-30,26.765,26.917,26.221,26.341,216720,0
2013-09-03,26.724,27.072,25.957,26.492,179524,0
2013-09-04,26.511,26.809,26.238,26.654,138571,0
2013-09-05,26.613,26.911,26.341,26.374,72466,0
2013-09-06,26.562,26.562,25.796,26.185,108483,0
2013-09-09,26.313,26.365,26.068,26.195,273789,0
2013-09-10,26.247,26.518,26.134,26.511,333394,0
2013-09-11,26.408,26.861,26.282,26.767,139330,0
2013-09-12,26.688,26.843,26.365,26.418,123729,0
2013-09-13,26.562,26.758,26.304,26.443,162245,0
2013-09-16,26.688,26.732,26.28,26.466,230217,0
2013-09-17,27.713,27.713,26.466,27.371,311795,0
2013-09-18,27.456,27.815,27.201,27.774,284522,0
2013-09-19,27.56,27.986,27.56,27.875,169690,0
2013-09-20,27.84,28.063,27.679,27.815,345379,0
2013-09-23,27.848,27.848,27.294,27.534,133170,0
2013-09-24,27.636,27.867,27.371,27.448,153395,0
2013-09-25,27.218,27.766,27.174,27.518,160937,0
2013-09-26,27.627,27.858,27.227,27.448,129003,0
2013-09-27,27.218,27.551,27.116,27.542,165763,0
2013-09-30,27.303,27.738,27.116,27.499,331689,0
2013-10-01,27.378,27.934,27.227,27.934,285097,0
2013-10-02,27.788,28.215,27.67,28.001,218483,0
2013-10-03,27.875,28.438,27.135,27.388,176266,0
2013-10-04,27.321,27.798,27.157,27.566,113757,0
2013-10-07,27.303,27.566,26.996,27.397,176968,0
2013-10-08,27.643,28.319,27.236,27.388,422072,0
2013-10-09,27.456,27.705,27.089,27.294,192986,0
2013-10-10,27.713,28.01,27.472,27.893,141241,0
2013-10-11,27.779,28.71,27.619,28.703,173136,0
2013-10-14,28.6,28.949,28.242,28.913,143006,0
2013-10-15,29.674,29.939,29.212,29.368,402923,0
2013-10-16,29.478,29.742,28.976,29.333,214028,0
2013-10-17,29.241,29.649,29.052,29.502,162778,0
2013-10-18,29.808,29.979,29.589,29.931,158910,0
2013-10-21,30.057,30.269,29.808,29.979,156562,0
2013-10-22,30.033,30.213,29.846,30.066,94055,0
2013-10-23,29.846,30.193,29.768,30.136,174389,0
2013-10-24,30.136,30.382,29.979,30.185,192096,0
2013-10-25,30.306,30.4,29.886,30.016,154568,0
2013-10-28,30.244,30.409,29.948,30.315,135451,0
2013-10-29,30.438,30.748,30.007,30.306,126068,0
2013-10-30,30.288,30.637,29.931,29.973,131111,0
2013-10-31,30.041,30.466,29.846,29.955,262808,0
2013-11-01,29.893,30.425,29.778,30.073,345024,0
2013-11-04,30.127,30.221,29.786,29.871,330940,0
2013-11-05,30.024,30.543,29.724,30.269,236309,0
2013-11-06,30.523,30.797,29.794,29.955,232440,0
2013-11-07,30.033,30.177,28.837,28.905,315236,0
2013-11-08,28.71,31.106,28.14,30.704,624489,0
2013-11-11,30.777,30.823,30.244,30.392,248139,0
2013-11-12,30.355,30.738,30.117,30.425,382786,0
2013-11-13,30.637,31.584,30.109,31.548,245458,0
2013-11-14,31.463,31.704,31.098,31.106,201364,0
2013-11-15,31.192,31.352,30.466,30.767,267972,0
2013-11-18,30.79,31.098,30.278,30.355,200304,0
2013-11-19,30.278,30.418,30.073,30.306,233975,0
2013-11-20,30.4,30.4,29.683,29.903,212971,0
2013-11-21,29.903,30.928,29.683,30.884,234318,0
2013-11-22,30.936,31.5,30.588,31.454,241335,0
2013-11-25,31.628,32.095,31.291,31.801,296748,0
2013-11-26,31.919,32.74,31.672,32.645,295820,0
2013-11-27,32.765,33.041,32.465,32.86,216409,0
2013-11-29,33.084,33.634,33.084,33.6,227978,0
2013-12-02,33.505,33.712,32.258,32.317,397754,0
2013-12-03,32.18,32.732,31.965,32.696,334248,0
2013-12-04,32.507,33.084,32.385,32.818,392297,0
2013-12-05,32.732,33.102,32.489,32.913,258901,0
2013-12-06,33.309,33.585,33.093,33.309,143266,0
2013-12-09,33.436,33.505,32.946,33.315,256645,0
2013-12-10,33.135,33.394,32.782,33.066,160099,0
2013-12-11,33.206,33.23,32.782,32.893,246361,0
2013-12-12,32.826,33.309,32.687,33.024,210227,0
2013-12-13,33.161,33.634,32.946,33.386,216294,0
2013-12-16,33.386,33.963,33.238,33.86,240091,0
2013-12-17,33.805,33.805,33.143,33.351,343418,0
2013-12-18,33.418,34.341,33.255,34.341,249960,0
2013-12-19,34.196,34.307,33.3,33.341,264703,0
2013-12-20,33.505,34.816,32.928,34.6,497070,0
2013-12-23,34.705,35.024,34.6,34.978,186803,0
2013-12-24,34.921,35.339,34.884,35.212,98928,0
2013-12-26,35.385,35.53,35.178,35.281,188427,0
2013-12-27,35.347,35.347,34.618,34.807,209212,0
2013-12-30,34.753,34.893,34.479,34.884,196324,0
2013-12-31,34.95,35.203,34.73,34.808,177631,0
2014-01-02,34.558,35.079,33.531,34.341,297418,0
2014-01-03,34.367,34.857,33.687,34.393,484213,0
2014-01-06,34.453,34.627,33.892,34.135,382778,0
2014-01-07,34.169,35.503,34.169,35.29,430840,0
2014-01-08,35.367,36.013,34.857,35.487,460099,0
2014-01-09,35.711,35.711,34.978,35.298,345627,0
2014-01-10,35.315,35.573,34.96,35.564,306617,0
2014-01-13,35.503,35.754,34.833,35.006,405300,0
2014-01-14,35.228,35.52,34.807,35.281,534866,0
2014-01-15,35.737,36.023,35.643,35.883,334598,0
2014-01-16,35.711,36.081,35.609,36.003,221005,0
2014-01-17,36.237,36.348,35.737,36.177,250074,0
2014-01-21,36.642,36.719,35.762,36.142,258784,0
2014-01-22,36.133,36.46,35.857,36.399,243805,0
2014-01-23,36.202,36.261,35.908,36.229,367335,0
2014-01-24,35.892,35.892,34.97,35.487,370510,0
2014-01-27,35.281,35.807,34.428,35.046,437923,0
2014-01-28,35.102,35.367,34.849,35.315,376560,0
2014-01-29,34.884,35.29,34.59,34.721,382429,0
2014-01-30,35.109,35.573,34.677,35.126,327401,0
2014-01-31,34.558,35.738,34.558,35.634,308780,0
2014-02-03,35.401,35.917,35.126,35.212,438606,0
2014-02-04,35.315,35.676,35.186,35.48,433566,0
2014-02-05,34.781,35.737,34.781,35.212,259637,0
2014-02-06,35.315,35.832,35.212,35.686,224291,0
2014-02-07,35.762,36.297,35.762,36.063,232764,0
2014-02-10,36.185,36.271,35.676,36.194,186344,0
2014-02-11,36.513,37.134,36.013,37.106,459629,0
2014-02-12,36.906,37.285,36.357,36.565,351863,0
2014-02-13,36.177,37.158,36.177,36.813,381051,0
2014-02-14,36.821,36.84,36.261,36.66,415998,0
2014-02-18,36.66,37.332,36.469,36.614,625851,0
2014-02-19,36.392,37.173,36.392,36.728,477325,0
2014-02-20,36.953,37.467,33.946,34.686,1557696,0
2014-02-21,34.884,35.218,34.393,34.651,710520,0
2014-02-24,29.854,33.702,27.183,32.299,3970401,0
2014-02-25,32.326,32.37,29.475,30.502,2107219,0
2014-02-26,30.274,30.835,29.517,30.673,1695874,0
2014-02-27,30.474,32.533,30.474,32.317,813438,0
2014-02-28,32.429,33.712,32.018,33.023,1227417,0
2014-03-03,33.567,33.73,32.266,32.637,692014,0
2014-03-04,32.42,33.702,32.266,32.749,1113201,0
2014-03-05,32.12,32.753,31.546,32.199,678246,0
2014-03-06,32.199,32.81,32.015,32.357,793909,0
2014-03-07,32.374,32.548,31.852,32.035,288980,0
2014-03-10,31.887,32.199,31.573,31.958,363102,0
2014-03-11,31.905,32.199,31.449,31.513,239343,0
2014-03-12,31.332,31.65,31.052,31.226,638674,0
2014-03-13,31.236,31.434,29.972,30.337,941749,0
2014-03-14,30.218,30.467,30.08,30.275,847168,0
2014-03-17,30.43,30.487,30.102,30.111,734919,0
2014-03-18,29.998,30.574,29.998,30.275,517009,0
2014-03-19,30.337,30.884,30.295,30.439,614211,0
2014-03-20,30.363,30.719,30.363,30.546,312539,0
2014-03-21,30.823,31.095,30.042,30.059,608222,0
2014-03-24,30.354,31.025,29.877,30.614,1112899,0
2014-03-25,30.902,31.171,30.701,31.044,602172,0
2014-03-26,31.354,31.869,31.005,31.258,819063,0
2014-03-27,31.216,31.285,29.869,29.891,1028593,0
2014-03-28,29.947,30.823,29.943,30.295,443470,0
2014-03-31,30.458,31.044,30.425,30.92,632987,0
2014-04-01,31.19,32.112,31.005,31.765,904159,0
2014-04-02,31.897,32.068,31.268,31.607,533782,0
2014-04-03,31.958,32.053,30.911,30.948,403179,0
2014-04-04,31.537,31.537,30.085,30.418,581902,0
2014-04-07,30.607,30.701,29.718,29.947,409717,0
2014-04-08,29.884,30.218,29.433,29.545,814811,0
2014-04-09,29.406,30.322,29.406,29.891,426429,0
2014-04-10,29.843,30.044,29.165,29.345,500038,0
2014-04-11,29.476,30.344,29.204,29.702,509260,0
2014-04-14,30.016,30.43,29.801,30.016,648485,0
2014-04-15,30.303,30.303,29.055,29.851,343974,0
2014-04-16,30.085,30.439,29.243,29.424,387495,0
2014-04-17,29.243,30.295,29.243,30.198,523236,0
2014-04-21,30.162,30.458,29.763,30.162,1020832,0
2014-04-22,30.218,31.268,30.218,31.025,481245,0
2014-04-23,30.948,30.948,30.555,30.832,442926,0
2014-04-24,31.035,31.035,30.308,30.555,332130,0
2014-04-25,30.425,30.688,29.492,30.241,506686,0
2014-04-28,30.303,30.884,29.693,30.313,448461,0
2014-04-29,30.371,30.439,29.268,29.345,538128,0
2014-04-30,29.196,30.033,28.981,29.998,317027,0
2014-05-01,29.929,30.454,29.79,30.449,665621,0
2014-05-02,30.418,30.623,30.129,30.129,617940,0
2014-05-05,29.963,31.236,29.693,30.911,377359,0
2014-05-06,30.155,31.478,30.155,31.285,823407,0
2014-05-07,31.216,31.755,30.266,31.642,1010222,0
2014-05-08,30.512,32.732,30.458,31.513,857920,0
2014-05-09,30.785,31.878,30.785,31.496,610998,0
2014-05-12,31.582,32.791,31.478,32.671,542618,0
2014-05-13,32.703,32.992,32.045,32.8,749295,0
2014-05-14,32.765,32.765,31.294,31.506,536776,0
2014-05-15,31.442,32.312,30.797,32.261,515146,0
2014-05-16,32.192,32.217,31.66,32.045,250436,0
2014-05-19,31.825,32.992,31.688,32.865,564460,0
2014-05-20,32.878,32.878,31.573,31.67,433798,0
2014-05-21,31.887,31.975,31.242,31.737,372301,0
2014-05-22,31.66,32.025,31.554,31.79,318006,0
2014-05-23,31.982,32.015,31.626,31.973,402373,0
2014-05-27,31.982,32.035,31.773,32.015,385974,0
2014-05-28,32.045,32.112,31.668,32.087,434156,0
2014-05-29,32.104,32.288,32.053,32.175,400928,0
2014-05-30,32.087,32.14,31.754,32.06,542594,0
2014-06-02,32,32.06,31.44,31.536,244493,0
2014-06-03,31.387,31.561,30.401,30.425,523881,0
2014-06-04,30.314,31.143,30.111,30.846,404360,0
2014-06-05,30.713,30.914,30.489,30.864,336785,0
2014-06-06,31.047,31.465,30.768,30.971,325577,0
2014-06-09,31.117,31.615,30.874,31.397,266117,0
2014-06-10,31.247,31.528,31.01,31.187,309503,0
2014-06-11,30.924,31.694,30.924,31.3,348680,0
2014-06-12,31.274,31.274,30.382,30.479,415688,0
2014-06-13,30.52,30.888,30.242,30.602,458454,0
2014-06-16,30.608,30.681,30.345,30.602,336860,0
2014-06-17,30.548,31.039,30.481,30.63,801058,0
2014-06-18,30.602,30.864,30.355,30.704,490124,0
2014-06-19,31.172,31.172,30.635,30.653,255890,0
2014-06-20,30.608,30.653,30.506,30.566,443366,0
2014-06-23,30.608,30.626,30.295,30.337,653830,0
2014-06-24,30.337,30.602,29.63,29.648,739181,0
2014-06-25,29.717,30.155,29.141,29.16,719200,0
2014-06-26,29.377,29.429,28.747,29.281,543726,0
2014-06-27,29.122,29.561,29.112,29.438,497656,0
2014-06-30,29.317,30.364,29.317,30.208,543149,0
2014-07-01,30.469,30.704,29.831,30.425,526497,0
2014-07-02,30.337,30.499,30.075,30.401,251744,0
2014-07-03,30.616,30.827,30.171,30.818,149351,0
2014-07-07,30.713,31.08,30.218,30.259,423178,0
2014-07-08,30.05,30.147,29.297,29.438,368952,0
2014-07-09,29.438,29.612,29.247,29.595,290268,0
2014-07-10,29.192,29.978,28.855,29.883,314499,0
2014-07-11,29.795,30.204,29.604,29.821,315933,0
2014-07-14,30.042,30.229,29.666,29.909,279586,0
2014-07-15,30.006,30.171,29.726,29.938,303614,0
2014-07-16,30.137,30.286,29.657,29.762,276128,0
2014-07-17,29.612,29.812,29.473,29.612,365890,0
2014-07-18,29.717,30.198,29.569,30.111,743078,0
2014-07-21,30.562,30.562,29.62,30.155,226072,0
2014-07-22,30.267,30.691,30.259,30.506,318324,0
2014-07-23,30.506,30.653,30.137,30.469,318955,0
2014-07-24,30.33,30.681,30.259,30.602,319626,0
2014-07-25,30.382,30.722,30.304,30.626,314493,0
2014-07-28,30.671,30.713,30.441,30.506,355609,0
2014-07-29,30.864,32.41,30.566,31.02,843957,0
2014-07-30,31.167,31.247,30.548,30.704,269145,0
2014-07-31,30.382,30.644,30.05,30.345,499845,0
2014-08-01,30.41,30.616,30.033,30.129,454032,0
2014-08-04,30.198,30.298,29.717,30.242,312461,0
2014-08-05,29.938,30.951,29.938,30.818,530229,0
2014-08-06,31.001,31.001,30.46,30.576,373831,0
2014-08-07,29.918,30.827,28.328,29.112,1399965,0
2014-08-08,29.104,30.067,27.962,29.447,1912666,0
2014-08-11,29.238,29.612,28.704,29.044,596987,0
2014-08-12,29.026,29.447,29.013,29.238,382877,0
2014-08-13,29.272,29.525,28.765,28.896,313624,0
2014-08-14,28.712,29.012,28.546,28.65,412599,0
2014-08-15,28.968,29.016,28.186,28.553,388236,0
2014-08-18,28.747,29.184,28.319,29.184,389367,0
2014-08-19,29.141,29.7,29.141,29.657,346178,0
2014-08-20,29.533,29.62,29.164,29.465,284038,0
2014-08-21,29.387,29.62,28.984,29.402,435857,0
2014-08-22,29.333,30.102,29.333,29.841,390261,0
2014-08-25,29.918,30.471,29.595,30.162,264123,0
2014-08-26,30.181,30.691,29.955,30.681,586903,0
2014-08-27,30.635,30.907,30.616,30.788,355470,0
2014-08-28,30.653,30.985,30.449,30.575,229534,0
2014-08-29,30.556,30.724,30.342,30.565,243024,0
2014-09-02,30.691,30.691,30.028,30.593,637727,0
2014-09-03,30.769,30.861,30.096,30.203,404080,0
2014-09-04,30.193,30.512,30,30.106,367970,0
2014-09-05,30.028,30.328,29.931,30.07,334857,0
2014-09-08,30.088,30.379,29.781,30.203,345293,0
2014-09-09,30.096,30.23,29.805,30.028,291347,0
2014-09-10,29.981,30.222,29.753,30.096,218261,0
2014-09-11,29.948,30.255,29.892,29.948,377705,0
2014-09-12,30.009,30.009,29.348,29.524,633977,0
2014-09-15,29.445,29.454,29.098,29.187,234580,0
2014-09-16,29.136,29.777,29.117,29.648,225919,0
2014-09-17,29.594,29.726,29.366,29.445,153485,0
2014-09-18,30.036,30.789,29.384,30.193,558680,0
2014-09-19,30.239,30.417,30,30.264,489984,0
2014-09-22,30.151,30.222,29.674,29.902,259903,0
2014-09-23,29.885,29.981,29.524,29.577,424090,0
2014-09-24,29.709,29.709,29.295,29.532,371983,0
2014-09-25,29.445,29.506,29.172,29.26,279685,0
2014-09-26,29.366,29.657,28.835,29.639,311599,0
2014-09-29,29.481,30.203,29.481,30.193,381806,0
2014-09-30,30.352,30.497,29.63,29.639,735650,0
2014-10-01,29.736,29.931,28.97,29.003,587651,0
2014-10-02,28.961,29.269,27.955,28.552,962958,0
2014-10-03,28.748,28.97,28.511,28.64,322265,0
2014-10-06,28.456,28.617,27.187,27.214,1074084,0
2014-10-07,27.002,27.16,26.65,26.959,760977,0
2014-10-08,27.565,28.419,26.95,27.435,451346,0
2014-10-09,27.32,27.514,26.765,26.799,414487,0
2014-10-10,26.632,26.985,26.332,26.375,404059,0
2014-10-13,26.421,26.765,26.235,26.244,375866,0
2014-10-14,26.19,27.099,26.19,26.729,439638,0
2014-10-15,26.36,27.275,26.244,27.145,654816,0
2014-10-16,26.738,27.839,26.738,27.707,709137,0
2014-10-17,28.06,28.738,27.751,28.456,573784,0
2014-10-20,28.21,28.81,28.21,28.66,383830,0
2014-10-21,28.855,28.905,28.431,28.729,246465,0
2014-10-22,28.62,28.912,27.77,27.911,335920,0
2014-10-23,28.114,28.6,27.777,28.182,298867,0
2014-10-24,28.255,28.306,27.973,28.192,136606,0
2014-10-27,28.033,28.342,27.919,28.334,166949,0
2014-10-28,28.255,29.321,28.255,28.942,370322,0
2014-10-29,29.234,29.506,29.019,29.039,292578,0
2014-10-30,29.03,29.573,29.02,29.506,197144,0
2014-10-31,30.096,30.096,29.63,29.931,361659,0
2014-11-03,29.86,30.106,29.295,29.497,272718,0
2014-11-04,29.321,29.709,29.048,29.092,236170,0
2014-11-05,29.386,29.386,28.845,28.914,211655,0
2014-11-06,28.905,29.072,28.519,28.942,365746,0
2014-11-07,28.855,29.205,27.089,28.933,735509,0
2014-11-10,28.784,29.366,28.545,29.339,321821,0
2014-11-11,29.436,30.477,28.923,30.389,450335,0
2014-11-12,29.974,30.977,29.974,30.792,646638,0
2014-11-13,30.954,31.906,30.889,31.357,951111,0
2014-11-14,31.579,31.579,30.977,31.542,236550,0
2014-11-17,31.579,31.989,31.366,31.57,370119,0
2014-11-18,31.552,31.686,30.819,30.997,398781,0
2014-11-19,30.828,31.067,30.449,30.74,305311,0
2014-11-20,30.504,31.013,30.467,30.81,198308,0
2014-11-21,31.26,31.473,30.635,31.253,406432,0
2014-11-24,31.26,31.26,30.764,31.208,250642,0
2014-11-25,31.139,31.243,30.604,31.021,321905,0
2014-11-26,31.154,31.689,30.932,31.582,140109,0
2014-11-28,31.316,31.795,31.296,31.512,126137,0
2014-12-01,31.162,31.342,29.829,30.301,508004,0
2014-12-02,30.239,30.596,30.203,30.38,251656,0
2014-12-03,30.282,30.923,30.282,30.418,283638,0
2014-12-04,30.32,30.568,30.086,30.166,270665,0
2014-12-05,30.157,30.709,30.157,30.507,150284,0
2014-12-08,30.499,30.717,29.946,30.007,286830,0
2014-12-09,29.606,30.639,29.589,30.515,298973,0
2014-12-10,30.489,30.499,30.124,30.184,240224,0
2014-12-11,30.4,30.824,30.301,30.418,207778,0
2014-12-12,30.026,30.489,29.624,29.713,488924,0
2014-12-15,30.095,30.292,29.66,29.988,457375,0
2014-12-16,29.978,30.292,29.544,30.166,386029,0
2014-12-17,30.292,30.704,30.068,30.494,454399,0
2014-12-18,31.002,31.342,30.558,31.139,414315,0
2014-12-19,31.059,31.484,30.937,31.171,792777,0
2014-12-22,31.456,31.456,30.971,31.154,269264,0
2014-12-23,31.27,31.357,31.041,31.162,414413,0
2014-12-24,31.326,31.357,31.072,31.11,141560,0
2014-12-26,31.129,31.357,30.971,31.129,149964,0
2014-12-29,31.227,31.253,30.807,31.011,362986,0
2014-12-30,31.1,31.162,30.52,30.895,361490,0
2014-12-31,30.886,31.512,30.694,31.484,566453,0
2015-01-02,31.894,32.417,30.853,31.11,320226,0
2015-01-05,30.923,31.357,30.213,31.27,515035,0
2015-01-06,31.475,31.475,30.247,30.629,381319,0
2015-01-07,30.905,30.971,29.881,30.797,344891,0
2015-01-08,30.994,31.287,30.157,30.247,396946,0
2015-01-09,30.157,30.675,29.837,30.239,226998,0
2015-01-12,30.311,30.639,29.856,30.451,278730,0
2015-01-13,30.735,31.415,30.665,31.405,320800,0
2015-01-14,31.439,32.026,31.199,31.947,447952,0
2015-01-15,32.07,32.297,31.049,32.151,678360,0
2015-01-16,32.099,32.81,31.706,32.693,395681,0
2015-01-20,32.828,33.78,32.622,33.627,622059,0
2015-01-21,33.656,33.735,33.032,33.174,429428,0
2015-01-22,33.397,34.011,32.987,33.923,483832,0
2015-01-23,34.287,34.303,33.422,34.027,304272,0
2015-01-26,33.982,34.464,33.749,34.073,173034,0
2015-01-27,33.706,34.348,33.45,33.647,302488,0
2015-01-28,34.614,34.614,33.015,33.183,333012,0
2015-01-29,33.253,33.687,32.889,33.664,187464,0
2015-01-30,33.273,33.656,32.951,32.969,251988,0
2015-02-02,33.282,33.851,33.095,33.362,913517,0
2015-02-03,33.627,34.393,32.969,33.558,973600,0
2015-02-04,33.362,35.05,33.362,34.169,767767,0
2015-02-05,34.375,35.157,34.268,35.157,556369,0
2015-02-06,35.05,35.073,34.037,34.295,455442,0
2015-02-09,34.562,34.562,33.656,34.188,582974,0
2015-02-10,34.464,35.691,33.992,35.487,514969,0
2015-02-11,35.584,36.012,34.57,34.757,520054,0
2015-02-12,34.793,35.129,34.169,34.616,429890,0
2015-02-13,34.696,35.05,34.482,34.607,295818,0
2015-02-17,34.474,34.686,34.41,34.597,229036,0
2015-02-18,34.499,35.148,34.474,35.138,271790,0
2015-02-19,35.343,35.343,34.658,34.784,267570,0
2015-02-20,34.855,35.097,34.303,35.05,166331,0
2015-02-23,35.05,35.05,34.249,34.658,249777,0
2015-02-24,34.881,34.951,34.402,34.474,468565,0
2015-02-25,33.893,34.464,32.106,32.525,747365,0
2015-02-26,33.219,33.219,31.68,32.249,768029,0
2015-02-27,32.267,32.693,31.858,32.667,453207,0
2015-03-02,32.711,32.773,32.008,32.426,480989,0
2015-03-03,32.408,32.498,32.026,32.089,513924,0
2015-03-04,31.957,32.507,31.829,32.016,321594,0
2015-03-05,32.054,32.534,31.805,32.329,307771,0
2015-03-06,32.046,32.454,31.814,31.965,313840,0
2015-03-09,32.378,32.378,31.687,31.768,228636,0
2015-03-10,31.515,31.659,31.13,31.229,425214,0
2015-03-11,31.229,31.28,30.804,30.822,411855,0
2015-03-12,30.941,31.54,30.771,31.36,491888,0
2015-03-13,31.425,31.687,31.011,31.319,349741,0
2015-03-16,31.442,31.82,31.319,31.659,541198,0
2015-03-17,31.425,31.588,30.661,30.794,708056,0
2015-03-18,30.804,31.309,30.6,31.041,974424,0
2015-03-19,31.041,31.37,30.95,31.163,388370,0
2015-03-20,31.409,31.639,31.245,31.533,817144,0
2015-03-23,31.605,31.875,31.409,31.659,304215,0
2015-03-24,31.695,31.947,31.329,31.508,216056,0
2015-03-25,31.828,31.828,31.229,31.329,400277,0
2015-03-26,31.14,31.498,31.059,31.335,417865,0
2015-03-27,31.229,31.631,31.201,31.515,304551,0
2015-03-30,31.559,32.047,31.508,31.649,533298,0
2015-03-31,31.569,31.973,31.508,31.739,577500,0
2015-04-01,31.758,31.803,31.489,31.631,409073,0
2015-04-02,31.559,31.917,31.48,31.867,342063,0
2015-04-06,31.758,32.495,31.677,32.047,444025,0
2015-04-07,31.937,32.252,31.758,31.768,279224,0
2015-04-08,31.729,32.136,31.677,31.991,252232,0
2015-04-09,31.893,32.216,31.419,31.508,280369,0
2015-04-10,31.687,32.017,31.588,31.847,130124,0
2015-04-13,31.893,32.081,31.739,31.803,156283,0
2015-04-14,31.91,32.45,31.784,32.288,294978,0
2015-04-15,32.431,32.503,32.161,32.27,224430,0
2015-04-16,31.659,32.197,30.681,31.041,1497890,0
2015-04-17,30.723,30.761,30.114,30.444,1071823,0
2015-04-20,30.634,31.072,30.548,30.761,378074,0
2015-04-21,30.903,30.983,30.634,30.812,357316,0
2015-04-22,30.812,31.14,30.608,31.031,375028,0
2015-04-23,30.993,31.049,30.544,30.644,419536,0
2015-04-24,30.698,30.912,30.439,30.903,570735,0
2015-04-27,31.072,31.13,30.698,30.87,319132,0
2015-04-28,30.832,31.569,30.789,31.559,303210,0
2015-04-29,31.38,31.739,31.36,31.579,371895,0
2015-04-30,31.47,31.722,30.993,31.434,463057,0
2015-05-01,31.614,32.161,31.345,31.55,422428,0
2015-05-04,32.047,32.047,31.579,31.703,291416,0
2015-05-05,31.533,31.991,31.434,31.677,406177,0
2015-05-06,31.669,31.965,31.182,31.867,641432,0
2015-05-07,30.175,30.993,28.218,28.424,3099152,0
2015-05-08,28.497,30.337,28.497,29.369,1592319,0
2015-05-11,29.287,29.746,28.748,29.036,560457,0
2015-05-12,28.918,30.119,28.748,29.657,743061,0
2015-05-13,29.763,30.087,29.377,29.647,548669,0
2015-05-14,29.798,30.025,29.593,29.647,781855,0
2015-05-15,29.977,30.24,29.521,30.06,766938,0
2015-05-18,29.986,30.681,29.906,30.322,538023,0
2015-05-19,30.274,30.383,29.205,29.422,843286,0
2015-05-20,29.604,29.877,29.412,29.53,489535,0
2015-05-21,29.459,29.477,29.131,29.194,611947,0
2015-05-22,29.111,29.522,28.921,29.111,663703,0
2015-05-26,28.985,29.349,28.767,29.231,566562,0
2015-05-27,29.322,29.322,28.566,28.985,665351,0
2015-05-28,28.829,29.202,28.303,28.811,913056,0
2015-05-29,28.82,28.867,28.385,28.595,788641,0
2015-06-01,28.629,28.767,28.294,28.43,601576,0
2015-06-02,28.321,28.403,28.038,28.266,667337,0
2015-06-03,28.312,28.629,28.193,28.576,484700,0
2015-06-04,28.266,28.629,28.174,28.239,217352,0
2015-06-05,28.266,28.266,27.784,27.902,490636,0
2015-06-08,27.929,28.166,27.756,27.921,347784,0
2015-06-09,27.937,28.083,27.747,27.856,291213,0
2015-06-10,27.947,28.385,27.947,28.294,519657,0
2015-06-11,28.421,28.994,28.421,28.803,778233,0
2015-06-12,28.604,29.331,28.456,29.222,908523,0
2015-06-15,29.194,29.503,28.777,29.241,703592,0
2015-06-16,29.267,29.859,29.25,29.85,750512,0
2015-06-17,29.959,30.167,29.586,30.158,658428,0
2015-06-18,30.195,31.014,30.186,30.923,943576,0
2015-06-19,30.923,31.296,30.722,31.143,992807,0
2015-06-22,31.316,31.378,30.794,30.812,403605,0
2015-06-23,30.832,31.096,30.597,31.068,371277,0
2015-06-24,31.024,31.671,30.812,31.258,783149,0
2015-06-25,31.425,31.697,31.096,31.287,492173,0
2015-06-26,31.278,31.449,30.885,31.004,811606,0
2015-06-29,30.923,31.177,30.53,30.597,666451,0
2015-06-30,30.651,31.004,30.407,30.794,651630,0
2015-07-01,30.962,31.134,30.339,30.515,818860,0
2015-07-02,30.515,30.515,29.721,29.959,512282,0
2015-07-06,29.759,29.832,29.313,29.768,458549,0
2015-07-07,29.704,29.877,29.077,29.349,828749,0
2015-07-08,28.968,29.468,28.968,29.276,541949,0
2015-07-09,29.468,29.613,29.285,29.295,206804,0
2015-07-10,29.412,29.641,29.331,29.594,373277,0
2015-07-13,29.522,29.832,29.513,29.741,243945,0
2015-07-14,29.567,30.042,29.526,30.014,281377,0
2015-07-15,30.114,30.215,29.65,29.903,292347,0
2015-07-16,29.984,30.358,29.885,30.315,485908,0
2015-07-17,30.348,30.348,29.56,29.802,373277,0
2015-07-20,29.812,29.893,29.604,29.768,385144,0
2015-07-21,29.686,30.014,29.468,29.54,382618,0
2015-07-22,29.404,29.586,29.111,29.34,412068,0
2015-07-23,29.412,29.576,29.202,29.231,330864,0
2015-07-24,29.295,29.431,28.667,28.786,366467,0
2015-07-27,28.667,28.903,28.485,28.657,361081,0
2015-07-28,28.82,29.012,28.294,28.438,560959,0
2015-07-29,28.365,28.539,28.156,28.43,546235,0
2015-07-30,28.303,28.686,28.221,28.556,354488,0
2015-07-31,28.621,29.176,28.621,28.93,508985,0
2015-08-03,28.985,29.14,28.513,28.556,516414,0
2015-08-04,28.604,28.811,28.348,28.738,749523,0
2015-08-05,28.72,29.093,28.139,28.193,909405,0
2015-08-06,27.912,28.156,25.554,26.518,2254704,0
2015-08-07,26.328,27.439,25.381,26.118,1687387,0
2015-08-10,26.299,26.755,26.146,26.582,446789,0
2015-08-11,26.546,26.873,26.155,26.308,536484,0
2015-08-12,26.046,26.647,25.816,26.591,488875,0
2015-08-13,26.574,26.801,26.126,26.191,684469,0
2015-08-14,26.109,26.538,25.883,26.538,531840,0
2015-08-17,26.491,26.882,26.109,26.619,547666,0
2015-08-18,26.574,27.483,26.237,26.555,728754,0
2015-08-19,26.538,26.868,26.279,26.63,597213,0
2015-08-20,26.564,26.84,26.186,26.354,524776,0
2015-08-21,25.967,26.446,25.901,26.068,554099,0
2015-08-24,24.502,26.186,24.014,25.386,989355,0
2015-08-25,26.344,26.344,25.202,25.22,685401,0
2015-08-26,25.643,26.17,24.594,25.339,838641,0
2015-08-27,25.607,25.763,24.945,25.183,844614,0
2015-08-28,25.212,25.551,24.796,25.284,746872,0
2015-08-31,25.239,25.792,25.183,25.57,456137,0
2015-09-01,25.212,25.7,24.898,25.045,400314,0
2015-09-02,25.304,26.582,24.76,25.22,398358,0
2015-09-03,25.119,25.44,24.962,25.22,413892,0
2015-09-04,24.888,25.202,24.888,25.027,318536,0
2015-09-08,25.119,25.376,24.824,25.266,657381,0
2015-09-09,25.423,25.551,25.063,25.138,584616,0
2015-09-10,25.164,25.414,25.128,25.275,303113,0
2015-09-11,25.082,25.348,24.953,25.22,357308,0
2015-09-14,25.266,25.431,25.138,25.322,621759,0
2015-09-15,25.414,25.817,25.386,25.773,735467,0
2015-09-16,25.763,25.875,25.174,25.294,776084,0
2015-09-17,25.386,25.792,25.22,25.497,372458,0
2015-09-18,25.239,25.937,25.174,25.937,590916,0
2015-09-21,26.178,26.417,25.405,25.414,796396,0
2015-09-22,25.515,25.515,24.695,24.796,1331921,0
2015-09-23,24.879,24.96,24.217,24.272,525917,0
2015-09-24,24.318,24.344,23.791,24.087,942319,0
2015-09-25,24.299,24.52,24.068,24.252,421818,0
2015-09-28,24.179,24.778,24.059,24.401,899417,0
2015-09-29,24.446,24.538,24.16,24.446,677582,0
2015-09-30,24.631,25.036,24.318,25.008,808016,0
2015-10-01,25.072,25.266,24.474,24.751,838206,0
2015-10-02,24.585,25.192,24.227,25.128,575167,0
2015-10-05,25.339,26.334,25.322,26.27,604445,0
2015-10-06,26.252,26.666,26.113,26.362,300399,0
2015-10-07,26.555,27.06,26.388,26.463,682983,0
2015-10-08,26.49,26.988,26.407,26.775,633815,0
2015-10-09,26.961,26.961,26.62,26.712,542370,0
2015-10-12,26.832,27.065,26.574,26.932,479169,0
2015-10-13,26.775,27.33,26.49,26.968,344384,0
2015-10-14,27.025,27.181,26.538,26.582,454725,0
2015-10-15,26.564,27.457,26.518,27.355,337325,0
2015-10-16,27.659,28.911,27.301,27.355,494366,0
2015-10-19,27.33,27.466,26.886,27.146,464034,0
2015-10-20,27.181,27.485,27.053,27.33,357200,0
2015-10-21,27.485,27.485,26.923,26.978,352638,0
2015-10-22,27.209,28.581,27.126,28.508,481986,0
2015-10-23,28.819,29.585,28.249,28.867,618285,0
2015-10-26,28.886,28.949,28.305,28.407,365344,0
2015-10-27,28.276,28.618,27.659,27.799,411827,0
2015-10-28,28.028,28.46,27.659,28.442,425402,0
2015-10-29,28.451,28.552,27.807,28.314,467650,0
2015-10-30,28.314,28.368,27.935,28.286,339930,0
2015-11-02,28.508,29.003,27.73,28.978,368996,0
2015-11-03,28.959,29.105,28.378,28.581,340146,0
2015-11-04,28.626,29.003,28.35,28.47,406637,0
2015-11-05,33.84,33.84,29.529,31.51,1651108,0
2015-11-06,31.574,32.42,31.225,31.952,846895,0
2015-11-09,31.877,32.337,31.83,32.153,654321,0
2015-11-10,32.099,32.753,32.089,32.181,503379,0
2015-11-11,32.283,32.495,32.199,32.209,315711,0
2015-11-12,32.172,32.411,30.396,31.932,250549,0
2015-11-13,31.785,32.116,31.268,31.307,245010,0
2015-11-16,31.258,31.462,30.837,31.389,375008,0
2015-11-17,31.472,31.554,30.856,31.462,951264,0
2015-11-18,31.537,31.594,30.374,30.776,857247,0
2015-11-19,30.879,31.408,30.607,31.016,445016,0
2015-11-20,31.232,31.462,30.997,31.388,385357,0
2015-11-23,31.491,31.817,31.163,31.379,170697,0
2015-11-24,31.452,31.775,30.467,30.521,409766,0
2015-11-25,30.599,31.148,30.599,31.006,299256,0
2015-11-27,30.962,31.315,30.923,31.08,100828,0
2015-11-30,31.295,31.35,30.971,31.222,427495,0
2015-12-01,31.295,31.696,31.212,31.249,370930,0
2015-12-02,31.342,31.824,31.315,31.426,327971,0
2015-12-03,31.418,31.957,31.388,31.658,512814,0
2015-12-04,31.658,32.04,31.359,31.388,247446,0
2015-12-07,31.398,31.472,31.163,31.342,221218,0
2015-12-08,31.193,31.604,31.095,31.491,232166,0
2015-12-09,31.426,32.189,31.222,31.426,276147,0
2015-12-10,31.501,31.881,31.063,31.202,581747,0
2015-12-11,30.756,31.202,30.022,30.355,403846,0
2015-12-14,30.448,30.536,30.022,30.413,305233,0
2015-12-15,30.394,31.408,30.374,31.139,338814,0
2015-12-16,31.232,31.917,30.987,31.677,445016,0
2015-12-17,31.638,32.087,31.604,31.622,335482,0
2015-12-18,31.648,31.677,30.766,30.801,677735,0
2015-12-21,30.83,31.435,30.58,31.418,250779,0
2015-12-22,31.519,32.03,31.286,31.974,212102,0
2015-12-23,32.02,32.858,31.994,32.849,251639,0
2015-12-24,32.775,33.072,32.737,32.84,140868,0
2015-12-28,32.616,33.146,32.328,32.468,218778,0
2015-12-29,32.561,32.915,32.468,32.886,149188,0
2015-12-30,32.784,32.915,32.375,32.375,215026,0
2015-12-31,32.197,32.551,32.003,32.272,550468,0
2016-01-04,31.808,31.824,31.119,31.658,459016,0
2016-01-05,31.622,31.873,31.443,31.834,208596,0
2016-01-06,31.519,32.077,31.466,32.02,289878,0
2016-01-07,31.612,31.751,31.173,31.173,466215,0
2016-01-08,31.286,31.696,30.673,30.756,306645,0
2016-01-11,30.82,31.222,29.982,30.384,318656,0
2016-01-12,30.551,30.894,29.156,30.142,444991,0
2016-01-13,30.188,30.565,28.412,28.515,433646,0
2016-01-14,28.616,29.723,28.226,29.342,381309,0
2016-01-15,28.57,29.286,27.584,28.7,417113,0
2016-01-19,29.006,29.006,28.355,28.71,273136,0
2016-01-20,28.403,29.23,27.607,29.118,368428,0
2016-01-21,29.277,29.943,28.337,28.355,381139,0
2016-01-22,28.616,30.002,28.616,29.796,287673,0
2016-01-25,29.761,30.266,29.323,29.397,195847,0
2016-01-26,29.454,29.836,29.333,29.557,147132,0
2016-01-27,29.509,29.909,29.295,29.686,242177,0
2016-01-28,30.159,30.198,29.49,29.723,217778,0
2016-01-29,29.909,31.193,29.909,31.08,333035,0
2016-02-01,30.85,31.771,30.022,31.426,335143,0
2016-02-02,31.055,31.266,30.467,31.183,369429,0
2016-02-03,31.35,32.152,30.913,31.901,414113,0
2016-02-04,31.854,32.152,30.83,31.35,493050,0
2016-02-05,31.222,31.491,30.049,30.458,345251,0
2016-02-08,30.208,30.546,28.829,29.444,341224,0
2016-02-09,28.998,30.058,28.486,29.723,404398,0
2016-02-10,29.956,30.699,29.686,30.252,361824,0
2016-02-11,29.723,30.208,29.509,29.982,284631,0
2016-02-12,30.134,31.202,30.066,30.997,274399,0
2016-02-16,31.232,32.197,30.987,32.133,208366,0
2016-02-17,32.133,32.849,31.687,31.984,391775,0
2016-02-18,32.03,32.533,29.733,32.253,185334,0
2016-02-19,32.17,32.822,31.626,32.087,327315,0
2016-02-22,32.152,32.775,31.119,32.328,226119,0
2016-02-23,31.648,32.067,30.355,31.443,866214,0
2016-02-24,31.193,32.403,30.58,32.096,667290,0
2016-02-25,32.598,33.482,31.241,32.505,639995,0
2016-02-26,34.422,34.812,33.713,34.329,2771207,0
2016-02-29,34.105,34.422,33.864,34.115,1464279,0
2016-03-01,34.319,35.399,33.974,35.082,1321858,0
2016-03-02,35.053,35.053,33.974,34.467,592828,0
2016-03-03,34.356,34.803,34.258,34.784,540975,0
2016-03-04,34.05,34.253,32.737,34.253,603873,0
2016-03-07,34.031,34.784,34.031,34.608,691645,0
2016-03-08,34.58,34.608,33.79,33.79,329488,0
2016-03-09,33.847,34.72,33.753,34.701,361325,0
2016-03-10,34.692,35.072,33.38,33.724,537915,0
2016-03-11,34.054,34.786,33.772,34.767,381471,0
2016-03-14,34.636,35.087,34.448,34.87,483489,0
2016-03-15,34.711,35.152,34.542,34.993,373839,0
2016-03-16,34.786,35.312,34.608,35.209,536023,0
2016-03-17,35.106,35.509,35.002,35.359,679301,0
2016-03-18,35.527,35.744,35.303,35.349,509298,0
2016-03-21,35.453,35.96,35.349,35.621,300326,0
2016-03-22,35.349,35.397,34.889,35.048,292929,0
2016-03-23,34.973,35.181,34.73,34.86,253305,0
2016-03-24,34.72,35.453,34.387,35.397,289721,0
2016-03-28,35.641,35.706,34.711,35.03,259259,0
2016-03-29,35.03,36.401,34.993,36.393,342870,0
2016-03-30,36.505,36.636,35.969,36.26,498746,0
2016-03-31,36.195,36.804,36.111,36.666,626998,0
2016-04-01,36.374,37.454,35.715,37.294,486716,0
2016-04-04,37.397,38.262,37.041,37.229,589558,0
2016-04-05,36.824,37.086,36.401,36.421,271364,0
2016-04-06,35.735,36.599,35.415,36.532,420570,0
2016-04-07,36.241,36.609,35.415,35.697,460281,0
2016-04-08,35.932,36.369,35.518,35.744,268696,0
2016-04-11,35.951,37.265,35.537,35.772,261440,0
2016-04-12,35.848,36.245,35.744,36.195,313779,0
2016-04-13,36.438,36.839,35.923,36.317,256106,0
2016-04-14,36.335,36.532,35.781,36.101,150733,0
2016-04-15,35.903,36.012,35.133,35.829,375984,0
2016-04-18,35.781,36.384,35.725,36.186,281412,0
2016-04-19,36.374,36.581,35.697,35.951,252789,0
2016-04-20,36.017,36.411,35.584,36.28,289078,0
2016-04-21,36.241,36.344,35.472,36.195,148678,0
2016-04-22,35.866,36.759,35.866,36.393,297810,0
2016-04-25,36.307,36.354,35.829,36.214,250080,0
2016-04-26,36.26,36.542,36.125,36.233,485539,0
2016-04-27,36.307,36.824,36.148,36.616,196321,0
2016-04-28,36.589,37.238,36.495,36.626,262139,0
2016-04-29,36.616,36.938,36.27,36.354,271432,0
2016-05-02,36.542,37.154,36.327,36.918,311119,0
2016-05-03,36.636,37.096,35.932,36.384,233160,0
2016-05-04,36.233,36.824,36.026,36.616,410905,0
2016-05-05,35.884,37.171,34.504,35.884,639623,0
2016-05-06,35.923,37.096,35.527,36.881,525245,0
2016-05-09,37.022,37.294,36.058,36.599,303896,0
2016-05-10,36.599,37.096,36.233,36.881,284858,0
2016-05-11,36.702,37.219,36.562,36.599,223584,0
2016-05-12,36.552,37.2,36.299,36.974,293931,0
2016-05-13,36.853,37.238,36.702,36.863,289998,0
2016-05-16,36.881,37.219,36.616,36.983,212424,0
2016-05-17,36.938,37.106,35.594,35.951,487440,0
2016-05-18,35.969,36.871,35.704,36.178,256308,0
2016-05-19,35.951,36.273,35.59,35.818,153455,0
2016-05-20,36.046,36.443,35.828,36.406,162466,0
2016-05-23,36.501,36.984,36.501,36.786,188181,0
2016-05-24,37.042,37.327,36.918,37.137,595403,0
2016-05-25,37.278,37.544,37.088,37.336,462978,0
2016-05-26,37.402,37.772,37.364,37.592,492987,0
2016-05-27,37.468,37.819,37.373,37.81,428104,0
2016-05-31,37.847,37.972,37.512,37.772,341528,0
2016-06-01,37.782,38.047,37.25,37.772,429509,0
2016-06-02,37.639,38.152,37.639,38.076,261136,0
2016-06-03,37.847,38.274,37.697,37.981,197158,0
2016-06-06,37.933,38.455,37.658,38.274,269287,0
2016-06-07,38.341,38.758,38.208,38.578,219904,0
2016-06-08,38.587,38.986,38.085,38.986,302017,0
2016-06-09,38.826,39.128,38.626,38.986,235373,0
2016-06-10,38.616,39.148,38.322,38.692,209989,0
2016-06-13,38.692,38.816,38.388,38.512,206553,0
2016-06-14,38.531,39.148,38.441,39.043,307950,0
2016-06-15,39.006,39.357,39.006,39.014,218022,0
2016-06-16,38.711,39.612,38.711,39.498,233287,0
2016-06-17,39.603,39.768,39.148,39.556,514957,0
2016-06-20,38.521,38.924,37.697,37.81,1031627,0
2016-06-21,37.829,38.117,37.602,37.952,357066,0
2016-06-22,37.942,38.294,37.563,37.572,195732,0
2016-06-23,37.563,38.274,37.563,37.895,302461,0
2016-06-24,36.425,37.174,35.723,36.303,717369,0
2016-06-27,35.988,36.203,35.059,35.182,461457,0
2016-06-28,35.618,36.321,35.618,36.073,307169,0
2016-06-29,36.577,36.993,35.477,36.852,179376,0
2016-06-30,36.833,38.009,36.833,37.999,474871,0
2016-07-01,37.924,38.369,37.544,38.322,273575,0
2016-07-05,38.227,38.407,37.042,37.459,347988,0
2016-07-06,37.402,38.161,37.146,38.152,333759,0
2016-07-07,38.066,38.768,37.847,38.531,290193,0
2016-07-08,38.768,39.925,38.731,39.887,270862,0
2016-07-11,40.087,40.267,39.651,40.267,323019,0
2016-07-12,40.466,40.789,40.153,40.494,313464,0
2016-07-13,40.684,41.187,40.342,40.732,300641,0
2016-07-14,40.95,41.072,40.494,40.522,291305,0
2016-07-15,40.722,41.311,40.372,40.627,204865,0
2016-07-18,40.741,40.741,40.238,40.674,144101,0
2016-07-19,40.494,40.874,40.352,40.827,270205,0
2016-07-20,40.902,40.94,40.599,40.855,302603,0
2016-07-21,40.75,40.827,40.21,40.219,231695,0
2016-07-22,40.295,40.977,40.295,40.817,341745,0
2016-07-25,40.712,40.902,40.457,40.892,149604,0
2016-07-26,40.779,41.216,40.769,41.016,359954,0
2016-07-27,41.121,41.121,40.779,40.912,192220,0
2016-07-28,40.902,40.959,40.741,40.797,186540,0
2016-07-29,40.76,40.912,40.304,40.532,437639,0
2016-08-01,40.447,41.367,40.372,41.187,480944,0
2016-08-02,41.064,41.158,39.902,39.944,320667,0
2016-08-03,39.982,40.632,39.906,40.552,416072,0
2016-08-04,38.711,39.603,34.954,35.382,1852323,0
2016-08-05,35.808,36.122,34.822,34.917,1161790,0
2016-08-08,34.556,35.239,34.405,35.021,644109,0
2016-08-09,34.898,35.437,34.643,34.803,441829,0
2016-08-10,34.803,35.657,34.803,35.419,784373,0
2016-08-11,35.599,35.942,35.448,35.828,372740,0
2016-08-12,35.703,36.558,35.703,36.453,395844,0
2016-08-15,36.406,36.871,36.283,36.358,307578,0
2016-08-16,36.358,36.966,34.481,35.088,714901,0
2016-08-17,35.088,35.151,34.714,34.915,386932,0
2016-08-18,35.02,35.059,34.368,34.474,359661,0
2016-08-19,34.454,34.781,34.09,34.302,357420,0
2016-08-22,34.388,34.596,33.812,34.503,356173,0
2016-08-23,34.704,35.126,34.292,35.068,403221,0
2016-08-24,34.934,35.317,34.646,34.762,297245,0
2016-08-25,34.685,35.691,34.435,34.762,322060,0
2016-08-26,34.934,35.308,34.398,34.58,307780,0
2016-08-29,34.589,35.116,34.589,34.828,232099,0
2016-08-30,34.963,35.145,34.253,34.484,289042,0
2016-08-31,34.58,34.637,33.852,34.062,644506,0
2016-09-01,34.044,34.627,33.61,33.766,643609,0
2016-09-02,34.014,35.193,34.014,34.656,289876,0
2016-09-06,34.666,34.819,34.531,34.676,230299,0
2016-09-07,34.589,35.145,34.589,35.116,225425,0
2016-09-08,35.107,35.308,34.992,35.174,226380,0
2016-09-09,34.924,35.135,34.139,34.149,231748,0
2016-09-12,34.08,34.723,33.746,34.714,155781,0
2016-09-13,34.398,34.972,33.63,33.862,297523,0
2016-09-14,33.784,34.139,33.67,33.793,224731,0
2016-09-15,33.852,34.373,33.68,34.167,164664,0
2016-09-16,34.176,35.088,33.771,34.358,482254,0
2016-09-19,34.503,35.154,34.302,35.039,201858,0
2016-09-20,35.317,35.317,34.368,34.426,210162,0
2016-09-21,34.454,34.781,34.024,34.733,194606,0
2016-09-22,35.088,35.432,34.454,35.413,275652,0
2016-09-23,35.298,35.902,35.011,35.585,182813,0
2016-09-26,35.518,35.634,33.955,35.298,183696,0
2016-09-27,35.394,35.577,35.221,35.557,269293,0
2016-09-28,35.567,35.95,35.49,35.796,185794,0
2016-09-29,35.806,35.806,35.423,35.538,218052,0
2016-09-30,35.577,35.863,35.231,35.279,277861,0
2016-10-03,35.25,35.538,34.321,34.599,531719,0
2016-10-04,34.513,34.781,33.498,33.842,410571,0
2016-10-05,33.706,33.88,33.256,33.306,316088,0
2016-10-06,33.306,33.424,33.008,33.094,598035,0
2016-10-07,33.037,33.419,32.806,33.229,435335,0
2016-10-10,33.468,34.09,33.266,33.938,421558,0
2016-10-11,33.871,33.871,32.969,33.008,394628,0
2016-10-12,32.932,33.333,32.873,33.323,203281,0
2016-10-13,33.323,33.705,33.008,33.488,165306,0
2016-10-14,33.488,33.736,33.428,33.584,215877,0
2016-10-17,33.62,33.775,33.419,33.506,142399,0
2016-10-18,33.802,34.157,33.63,33.975,391104,0
2016-10-19,34.09,34.358,33.866,34.12,153535,0
2016-10-20,34.12,34.368,33.918,34.292,171360,0
2016-10-21,33.994,34.809,33.68,34.781,195829,0
2016-10-24,35.068,35.26,34.599,35.145,232844,0
2016-10-25,35.154,35.154,34.685,34.733,129865,0
2016-10-26,34.742,35.145,34.302,34.55,185088,0
2016-10-27,34.762,35.873,34.245,35.614,456971,0
2016-10-28,35.787,35.787,34.992,35.356,273904,0
2016-10-31,35.605,35.605,35.078,35.366,385562,0
2016-11-01,35.27,35.413,34.56,34.838,354101,0
2016-11-02,34.886,35.366,33.402,33.688,588717,0
2016-11-03,33.544,36.084,33.018,35.366,636908,0
2016-11-04,35.605,37.761,35.605,36.898,800257,0
2016-11-07,37.426,38.72,37.139,38.624,568856,0
2016-11-08,38.48,38.672,37.953,38.528,656317,0
2016-11-09,37.857,38.576,36.468,38.528,631592,0
2016-11-10,38.72,38.72,37.09,37.713,666666,0
2016-11-11,37.761,38.672,37.617,38.097,627075,0
2016-11-14,38.48,38.96,36.756,36.851,804215,0
2016-11-15,37.09,37.57,36.756,37.426,356979,0
2016-11-16,37.426,38.097,37.282,37.713,379836,0
2016-11-17,37.857,38.528,37.235,37.378,530638,0
2016-11-18,37.427,37.814,36.652,37.378,370322,0
2016-11-21,37.427,37.717,37.087,37.281,325139,0
2016-11-22,37.475,37.523,36.967,37.281,552830,0
2016-11-23,37.281,37.402,36.846,37.184,476260,0
2016-11-25,37.33,38.105,36.942,37.862,242219,0
2016-11-28,37.862,37.862,37.233,37.62,257233,0
2016-11-29,37.765,37.911,36.797,37.039,380942,0
2016-11-30,37.33,37.33,36.192,36.264,404496,0
2016-12-01,36.313,36.652,34.933,35.151,581275,0
2016-12-02,35.247,35.344,34.618,34.957,601098,0
2016-12-05,35.006,36.047,34.812,36.023,302796,0
2016-12-06,36.216,36.361,35.393,36.264,217240,0
2016-12-07,36.313,37.571,36.216,37.427,281139,0
2016-12-08,37.33,38.105,36.749,37.959,196233,0
2016-12-09,38.105,38.249,37.814,37.862,177185,0
2016-12-12,38.395,39.412,37.862,39.121,730090,0
2016-12-13,39.75,40.186,38.831,39.653,568222,0
2016-12-14,39.606,40.138,39.46,39.799,670027,0
2016-12-15,39.944,40.719,39.653,40.67,555358,0
2016-12-16,40.767,40.767,39.606,39.896,1853155,0
2016-12-19,40.09,40.719,39.872,40.235,358431,0
2016-12-20,40.332,40.719,39.896,40.429,320990,0
2016-12-21,40.429,41.009,40.379,40.864,349108,0
2016-12-22,40.913,40.913,39.75,40.379,228714,0
2016-12-23,40.283,40.864,40.283,40.719,149935,0
2016-12-27,40.864,40.864,40.138,40.332,370570,0
2016-12-28,40.476,40.67,39.896,40.066,160974,0
2016-12-29,40.041,40.186,39.75,40.09,295286,0
2016-12-30,40.186,40.235,39.678,40.041,254989,0
2017-01-03,40.332,40.573,39.847,40.525,432735,0
2017-01-04,40.573,41.397,40.573,41.058,389896,0
2017-01-05,40.961,41.155,40.429,40.573,498878,0
2017-01-06,40.67,40.67,40.138,40.332,247740,0
2017-01-09,40.379,40.379,39.944,40.138,239805,0
2017-01-10,40.235,40.429,39.944,40.186,159152,0
2017-01-11,40.138,40.429,39.993,40.09,186757,0
2017-01-12,40.041,40.162,39.653,40.09,348954,0
2017-01-13,40.573,41.494,40.501,40.573,324940,0
2017-01-17,40.429,40.961,40.041,40.816,238894,0
2017-01-18,41.009,41.251,40.719,40.816,200179,0
2017-01-19,40.864,40.864,39.944,40.332,362601,0
2017-01-20,40.476,41.058,40.283,40.429,482635,0
2017-01-23,40.332,40.429,39.896,40.235,212923,0
2017-01-24,40.283,40.525,39.653,40.332,233611,0
2017-01-25,40.573,40.67,39.896,40.429,156657,0
2017-01-26,40.235,40.767,40.041,40.476,202437,0
2017-01-27,40.767,40.913,40.259,40.816,242752,0
2017-01-30,40.67,40.816,40.186,40.476,252419,0
2017-01-31,40.332,40.913,40.235,40.476,225420,0
2017-02-01,40.816,41.155,39.702,39.993,261504,0
2017-02-02,39.993,40.476,39.653,40.332,223109,0
2017-02-03,40.622,41.009,40.573,40.719,241750,0
2017-02-06,40.767,40.767,39.847,40.283,156788,0
2017-02-07,40.332,40.332,39.847,40.138,248382,0
2017-02-08,40.138,40.332,39.653,39.702,289164,0
2017-02-09,39.799,40.283,39.653,40.186,150416,0
2017-02-10,40.186,40.525,39.799,40.186,141251,0
2017-02-13,40.283,40.476,40.041,40.186,140595,0
2017-02-14,40.09,40.235,39.702,40.186,149687,0
2017-02-15,40.09,40.816,39.702,40.573,207143,0
2017-02-16,40.525,40.767,39.993,40.525,232031,0
2017-02-17,40.67,40.864,39.896,40.767,271640,0
2017-02-21,40.864,41.445,40.525,41.421,373499,0
2017-02-22,41.445,41.977,40.913,41.106,525091,0
2017-02-23,41.203,42.995,40.332,40.864,732405,0
2017-02-24,40.525,42.317,40.525,41.203,639749,0
2017-02-27,41.155,41.397,40.913,41.058,348724,0
2017-02-28,41.106,41.348,40.09,40.138,316497,0
2017-03-01,40.379,41.3,39.944,40.913,428013,0
2017-03-02,40.67,40.816,39.702,39.847,402980,0
2017-03-03,39.653,39.944,39.072,39.072,225438,0
2017-03-06,38.879,39.169,38.249,38.637,303402,0
2017-03-07,38.54,38.632,37.765,38.202,353395,0
2017-03-08,38.318,38.416,37.682,38.074,320047,0
2017-03-09,38.024,38.808,38.024,38.71,302902,0
2017-03-10,38.906,39.689,38.906,39.297,240797,0
2017-03-13,39.542,39.885,39.248,39.787,204783,0
2017-03-14,39.983,40.081,38.808,39.787,428672,0
2017-03-15,40.031,41.01,40.031,40.79,412512,0
2017-03-16,41.01,41.206,40.619,40.913,214955,0
2017-03-17,40.863,41.304,40.374,41.255,637174,0
2017-03-20,41.255,42.332,41.01,42.038,521057,0
2017-03-21,42.332,42.772,41.695,41.695,312995,0
2017-03-22,41.695,41.891,40.765,41.451,252513,0
2017-03-23,41.402,41.597,40.961,40.961,158692,0
2017-03-24,41.402,42.038,41.059,41.5,244170,0
2017-03-27,40.913,41.304,40.325,41.108,205753,0
2017-03-28,40.961,41.451,40.717,41.402,193473,0
2017-03-29,41.206,42.038,41.206,42.038,166594,0
2017-03-30,42.038,42.282,41.646,42.136,188818,0
2017-03-31,42.038,42.478,41.891,42.136,282193,0
2017-04-03,42.087,42.282,41.402,42.136,314827,0
2017-04-04,42.038,42.576,42.038,42.38,171089,0
2017-04-05,42.528,42.674,41.695,41.842,324987,0
2017-04-06,41.842,42.82,41.353,42.087,193984,0
2017-04-07,41.94,42.968,41.94,42.674,245992,0
2017-04-10,42.723,43.139,42.478,42.82,242916,0
2017-04-11,42.674,43.408,42.674,43.212,211018,0
2017-04-12,43.212,43.8,43.114,43.555,257146,0
2017-04-13,43.408,43.677,42.528,42.576,241544,0
2017-04-17,42.674,43.457,42.576,43.457,165340,0
2017-04-18,43.262,43.702,43.041,43.164,148010,0
2017-04-19,43.31,43.506,43.114,43.408,202109,0
2017-04-20,43.604,43.702,43.212,43.653,147150,0
2017-04-21,43.408,43.555,42.87,42.918,232248,0
2017-04-24,43.653,43.849,42.87,43.016,415514,0
2017-04-25,43.066,44.069,43.066,43.702,318210,0
2017-04-26,43.604,44.289,43.457,43.946,236273,0
2017-04-27,43.995,44.289,43.898,43.946,122189,0
2017-04-28,43.946,44.093,43.555,44.044,231618,0
2017-05-01,44.093,44.24,43.702,43.995,156431,0
2017-05-02,43.016,43.946,42.332,43.066,404574,0
2017-05-03,42.918,43.383,41.94,42.405,334074,0
2017-05-04,40.863,40.863,38.564,40.325,727857,0
2017-05-05,40.423,40.423,38.955,39.151,407320,0
2017-05-08,39.199,40.227,39.102,39.885,338908,0
2017-05-09,39.933,40.717,39.64,40.667,339450,0
2017-05-10,40.667,41.867,40.374,40.471,341666,0
2017-05-11,40.374,40.374,39.322,39.493,296553,0
2017-05-12,39.444,39.542,38.906,39.004,304167,0
2017-05-15,39.199,40.277,38.857,39.787,240889,0
2017-05-16,39.826,40.041,39.282,39.628,264579,0
2017-05-17,39.183,39.332,38.738,38.738,261711,0
2017-05-18,38.639,38.713,37.452,37.798,559865,0
2017-05-19,37.748,39.059,37.649,37.748,639974,0
2017-05-22,37.847,38.54,37.704,38.293,326747,0
2017-05-23,38.342,38.936,38.095,38.293,382542,0
2017-05-24,38.441,39.356,38.144,38.738,238361,0
2017-05-25,38.837,39.777,38.837,39.727,269560,0
2017-05-26,39.678,39.777,38.342,38.911,520296,0
2017-05-30,38.936,39.628,38.837,39.381,365517,0
2017-05-31,39.529,39.826,38.886,38.985,296505,0
2017-06-01,39.084,40.321,39.084,40.222,258906,0
2017-06-02,40.321,41.286,39.802,40.667,333112,0
2017-06-05,40.371,40.939,40.123,40.222,235516,0
2017-06-06,40.074,40.667,39.826,39.925,236169,0
2017-06-07,40.024,40.519,39.183,39.381,296541,0
2017-06-08,39.183,40.074,39.114,40.074,187040,0
2017-06-09,40.123,40.321,39.628,39.826,226433,0
2017-06-12,39.777,40.766,39.777,40.717,309038,0
2017-06-13,40.915,41.311,40.519,41.212,194912,0
2017-06-14,41.261,41.558,41.014,41.508,265218,0
2017-06-15,41.162,41.311,40.024,40.222,289162,0
2017-06-16,39.727,40.494,39.678,40.272,769126,0
2017-06-19,40.519,41.014,39.381,39.579,200958,0
2017-06-20,39.678,39.777,38.688,39.035,156248,0
2017-06-21,39.282,39.282,38.243,38.243,255489,0
2017-06-22,38.342,39.381,37.748,38.639,419322,0
2017-06-23,38.787,39.752,38.688,39.381,302414,0
2017-06-26,39.431,39.48,38.886,39.035,138756,0
2017-06-27,38.985,39.48,38.862,38.985,186130,0
2017-06-28,39.282,39.431,38.985,39.233,301909,0
2017-06-29,39.332,39.431,38.886,39.183,210710,0
2017-06-30,39.431,40.197,39.233,39.678,384972,0
2017-07-03,39.826,40.123,39.727,39.876,167175,0
2017-07-05,39.826,40.568,39.48,39.826,263716,0
2017-07-06,39.727,39.826,39.282,39.529,306782,0
2017-07-07,39.628,40.321,39.554,40.173,297374,0
2017-07-10,40.173,40.618,39.925,40.469,281144,0
2017-07-11,40.568,41.063,39.999,40.519,305479,0
2017-07-12,40.915,41.756,40.321,41.607,820892,0
2017-07-13,41.706,41.781,39.678,40.024,513308,0
2017-07-14,40.024,40.915,40.024,40.766,259987,0
2017-07-17,40.717,41.607,40.618,41.607,343058,0
2017-07-18,41.706,42.399,41.558,42.349,234562,0
2017-07-19,42.349,43.042,40.371,42.696,344692,0
2017-07-20,42.894,44.131,42.745,42.993,405014,0
2017-07-21,43.339,44.131,43.042,44.081,356306,0
2017-07-24,43.933,44.378,42.993,43.042,460262,0
2017-07-25,43.24,43.438,43.042,43.141,374012,0
2017-07-26,43.289,43.487,42.696,43.289,324235,0
2017-07-27,43.586,44.032,43.116,43.636,269001,0
2017-07-28,43.388,43.784,43.042,43.735,247924,0
2017-07-31,43.388,43.438,40.964,41.311,889648,0
2017-08-01,41.508,41.607,40.667,40.816,724270,0
2017-08-02,40.667,40.816,40.024,40.173,731593,0
2017-08-03,39.134,42.176,37.699,41.904,681331,0
2017-08-04,41.607,44.229,41.607,43.388,534401,0
2017-08-07,43.24,43.413,42.448,42.745,346482,0
2017-08-08,42.696,43.24,42.399,42.745,292781,0
2017-08-09,42.498,43.24,41.311,43.141,342252,0
2017-08-10,42.943,44.032,42.943,43.586,338980,0
2017-08-11,43.685,44.477,42.795,43.191,227457,0
2017-08-14,43.438,43.636,42.943,43.586,285239,0
2017-08-15,43.339,43.661,43.092,43.24,425992,0
2017-08-16,43.4,43.75,43.1,43.6,347127,0
2017-08-17,43.4,43.65,42.6,43.1,464740,0
2017-08-18,42.9,43,42,42.25,320366,0
2017-08-21,42.4,43.1,42.2,42.85,345575,0
2017-08-22,43,43.45,42.6,42.65,442961,0
2017-08-23,42.5,43.95,42.5,43.65,325300,0
2017-08-24,43.85,44.8,43.6,44.7,326759,0
2017-08-25,44.9,44.9,44.5,44.6,225852,0
2017-08-28,44.75,45,44.5,44.875,248340,0
2017-08-29,44.9,45.6,44.55,45.6,443788,0
2017-08-30,45.45,45.82,45.1,45.4,267507,0
2017-08-31,45.65,46.625,45.3,46.6,320317,0
2017-09-01,46.6,47.125,46.3,46.7,300645,0
2017-09-05,46.45,46.75,45.95,46.05,300887,0
2017-09-06,46,46.125,45.05,45.05,266012,0
2017-09-07,45.2,45.4,44.2,44.3,216673,0
2017-09-08,44.15,44.8,43.85,44.4,218310,0
2017-09-11,44.7,45.15,43.8,44.05,411852,0
2017-09-12,44.25,45.3,43.85,45.3,229935,0
2017-09-13,45.3,46.45,45.275,46.4,522983,0
2017-09-14,46,47.7,45.9,46.35,534315,0
2017-09-15,46.5,47.875,46,47.85,706147,0
2017-09-18,48,48.8,47.55,47.8,375823,0
2017-09-19,47.95,48.35,47.625,48.1,311706,0
2017-09-20,48.15,49,47.95,48.15,601522,0
2017-09-21,48.35,48.35,47.5,47.9,235883,0
2017-09-22,47.7,48.4,47.555,48.15,333849,0
2017-09-25,48.2,48.9,47.95,48.75,288213,0
2017-09-26,48.9,49.3,48.55,48.95,260033,0
2017-09-27,49.35,50,48.75,49.7,489813,0
2017-09-28,49.75,50.15,49.5,50.05,300591,0
2017-09-29,50.1,50.25,48.8,48.9,375396,0
2017-10-02,48.75,50.2,48.496,49.45,370344,0
2017-10-03,49.7,50.95,49.4,50.9,275035,0
2017-10-04,50.95,51.85,50.95,51.35,364584,0
2017-10-05,51.2,51.75,50.85,51.35,256993,0
2017-10-06,51.35,51.6,50.55,50.85,277605,0
2017-10-09,50.65,50.65,47.75,48.4,473511,0
2017-10-10,48.9,49.95,48.5,49.9,272063,0
2017-10-11,50.05,50.3,49.7,49.8,248020,0
2017-10-12,49.75,50.05,49.3,49.9,278540,0
2017-10-13,50.35,50.35,49.85,50,297024,0
2017-10-16,49.85,50.25,49.25,49.5,206840,0
2017-10-17,49.65,50,49.3,49.875,216229,0
2017-10-18,50.05,50.2,49.6,49.75,281346,0
2017-10-19,49.65,50.15,49.4,50,178535,0
2017-10-20,50.5,50.5,49.45,49.65,241663,0
2017-10-23,49.85,50.2,49.025,49.3,214299,0
2017-10-24,49.65,50.1,49.5,49.95,209132,0
2017-10-25,50.15,51,49.9,50.95,241911,0
2017-10-26,51,51.6,50.7,51.5,190027,0
2017-10-27,52.1,52.75,51.5,52.7,290879,0
2017-10-30,52.4,52.55,51.675,52.4,358809,0
2017-10-31,52.7,53.95,52.05,53.9,442401,0
2017-11-01,54.3,54.85,53.225,53.55,681823,0
2017-11-02,52,53.15,45.15,47,1686612,0
2017-11-03,44.5,46.25,42.4,42.6,1412185,0
2017-11-06,42.6,45.8,42.6,44.7,872362,0
2017-11-07,44.3,46.15,44.3,46.05,446344,0
2017-11-08,45.75,46.3,45.6,46.25,304680,0
2017-11-09,45.75,46.5,45.3,45.8,308173,0
2017-11-10,45.65,46.15,45.36,45.5,218584,0
