Date,Open,High,Low,Close,Volume,OpenInt
2006-01-25,13.421,13.421,13.421,13.421,0,0
2006-01-26,13.746,14.046,13.544,13.577,5918385,0
2006-01-27,13.826,13.97,13.572,13.857,684453,0
2006-01-30,13.952,14.783,13.797,14.358,509910,0
2006-01-31,14.669,14.792,14.482,14.792,423561,0
2006-02-01,14.981,14.981,14.702,14.92,230269,0
2006-02-02,14.981,14.981,14.669,14.981,285122,0
2006-02-03,15.026,15.139,14.769,14.975,340296,0
2006-02-06,15.095,15.451,14.981,15.294,196128,0
2006-02-07,15.294,15.575,15.045,15.232,184506,0
2006-02-08,15.601,15.601,14.638,15.263,54566,0
2006-02-09,14.964,15.542,14.964,15.075,46287,0
2006-02-10,15.287,15.294,14.515,14.676,83256,0
2006-02-13,14.569,15.294,14.569,14.669,21888,0
2006-02-14,14.702,14.763,14.159,14.289,106846,0
2006-02-15,14.145,14.382,14.046,14.107,93008,0
2006-02-16,14.351,14.732,14.159,14.669,49901,0
2006-02-17,14.826,14.838,14.388,14.388,55910,0
2006-02-21,14.664,14.838,14.364,14.838,56584,0
2006-02-22,14.669,14.838,14.413,14.546,36574,0
2006-02-23,14.819,15.249,14.702,15.249,41310,0
2006-02-24,15.294,15.874,14.419,15.575,91706,0
2006-02-27,15.325,15.332,14.732,14.792,183473,0
2006-02-28,14.724,15.112,14.525,14.792,80474,0
2006-03-01,14.702,15.232,14.619,14.808,125573,0
2006-03-02,14.981,14.981,14.652,14.981,98446,0
2006-03-03,14.981,15.17,14.889,15.007,29462,0
2006-03-06,14.702,15.263,14.638,15.132,98379,0
2006-03-07,15.456,16.261,15.456,16.229,452116,0
2006-03-08,15.867,16.229,15.867,15.88,84299,0
2006-03-09,15.645,16.229,15.607,16.074,79055,0
2006-03-10,16.193,16.229,15.794,15.993,62391,0
2006-03-13,15.98,16.229,15.949,16.124,48738,0
2006-03-14,16.229,16.229,15.302,15.867,44164,0
2006-03-15,15.699,15.925,15.575,15.743,99443,0
2006-03-16,15.974,16.229,15.917,15.917,27110,0
2006-03-17,15.917,15.967,15.842,15.917,23207,0
2006-03-20,15.967,16.374,15.856,16.237,37504,0
2006-03-21,16.229,16.249,16.062,16.162,30423,0
2006-03-22,16.237,16.588,16.175,16.48,41648,0
2006-03-23,16.591,16.792,16.38,16.785,37518,0
2006-03-24,16.517,16.73,16.356,16.491,62745,0
2006-03-27,16.543,16.619,16.387,16.543,87045,0
2006-03-28,16.842,16.842,16.48,16.543,117950,0
2006-03-29,16.741,16.854,16.574,16.73,26371,0
2006-03-30,16.779,17.448,16.779,16.905,94614,0
2006-03-31,16.905,17.359,16.873,17.359,31116,0
2006-04-03,17.385,17.448,17.197,17.385,34593,0
2006-04-04,17.385,17.923,17.173,17.884,48314,0
2006-04-05,17.623,17.903,17.404,17.623,50339,0
2006-04-06,17.94,18.115,17.772,17.791,36528,0
2006-04-07,17.652,18.215,17.647,18.103,63122,0
2006-04-10,18.235,18.278,17.636,18.128,50489,0
2006-04-11,17.766,17.766,16.923,17.677,64472,0
2006-04-12,17.479,17.859,17.479,17.854,44689,0
2006-04-13,17.791,18.191,17.791,18.191,30564,0
2006-04-17,18.32,18.653,18.209,18.509,30949,0
2006-04-18,17.797,18.228,17.561,17.898,26290,0
2006-04-19,18.171,18.171,17.791,17.854,25424,0
2006-04-20,17.99,18.096,17.791,17.94,52137,0
2006-04-21,18.153,18.153,17.803,17.829,64859,0
2006-04-24,17.791,18.34,17.791,18.14,15973,0
2006-04-25,18.354,18.883,18.202,18.709,21654,0
2006-04-26,18.228,19.351,18.228,18.851,96981,0
2006-04-27,18.978,18.978,18.354,18.789,34253,0
2006-04-28,18.078,19.351,18.078,18.914,56415,0
2006-05-01,18.727,18.914,18.684,18.914,40096,0
2006-05-02,18.759,18.978,18.759,18.946,21233,0
2006-05-03,18.883,19.09,18.865,19.021,46550,0
2006-05-04,18.858,19.377,18.777,19.313,175998,0
2006-05-05,19.259,19.259,18.789,19.039,54578,0
2006-05-08,19.345,19.719,18.571,19.539,59445,0
2006-05-09,19.664,20.131,18.888,19.85,32535,0
2006-05-10,19.82,20.693,19.233,20.693,25759,0
2006-05-11,20.613,20.662,20.006,20.131,36154,0
2006-05-12,20.55,20.599,18.914,20.037,43718,0
2006-05-15,20.593,20.593,19.82,20.262,19027,0
2006-05-16,20.493,20.799,19.856,20.749,40236,0
2006-05-17,21.069,21.112,20.599,20.937,37052,0
2006-05-18,20.168,20.844,19.714,20.844,32072,0
2006-05-19,20.899,20.899,19.795,19.969,37185,0
2006-05-22,19.619,19.619,18.235,18.74,84163,0
2006-05-23,18.759,20.532,18.759,19.164,56180,0
2006-05-24,19.178,20.568,18.933,19.613,177406,0
2006-05-25,19.981,20.474,19.288,19.788,16923,0
2006-05-26,20.033,20.357,19.151,20.064,62473,0
2006-05-30,19.634,20.399,19.634,20.238,15606,0
2006-05-31,20.225,20.599,19.864,19.975,13136,0
2006-06-01,19.509,20.407,19.509,19.975,15539,0
2006-06-02,20.407,21.492,20.195,20.606,66889,0
2006-06-05,21.392,22.023,20.874,21.642,56579,0
2006-06-06,21.699,22.897,20.981,21.736,45383,0
2006-06-07,21.736,22.285,21.013,21.941,15894,0
2006-06-08,21.536,22.236,20.724,22.173,24812,0
2006-06-09,22.424,22.734,21.606,22.566,11137,0
2006-06-12,22.935,23.06,22.424,22.578,11645,0
2006-06-13,21.862,21.992,21.424,21.556,27921,0
2006-06-14,20.893,21.955,20.637,20.905,110793,0
2006-06-15,20.7,21.343,19.489,20.181,191875,0
2006-06-16,20.168,20.707,20.168,20.707,33953,0
2006-06-19,19.689,21.174,19.689,20.83,34630,0
2006-06-20,20.974,21.349,20.887,20.887,15251,0
2006-06-21,21.317,21.317,20.955,20.955,8173,0
2006-06-22,20.949,20.949,20.344,20.599,17405,0
2006-06-23,20.887,21.161,20.85,20.85,12203,0
2006-06-26,20.656,20.656,19.788,20.037,13360,0
2006-06-27,19.85,20.532,19.351,19.931,29438,0
2006-06-28,20.131,20.561,19.846,20.561,16449,0
2006-06-29,19.925,20.1,19.226,19.382,3352091,0
2006-06-30,19.533,19.883,19.382,19.807,551362,0
2006-07-03,20.056,20.056,19.178,19.564,39111,0
2006-07-05,19.788,19.82,18.851,19.351,83773,0
2006-07-06,19.619,19.619,19.219,19.351,102637,0
2006-07-07,19.65,19.82,18.978,19.208,142085,0
2006-07-10,19.039,19.196,18.883,19.039,96755,0
2006-07-11,18.801,19.164,18.402,19.133,61117,0
2006-07-12,19.27,19.308,19.133,19.308,60153,0
2006-07-13,18.957,19.196,18.714,19.102,31464,0
2006-07-14,18.865,19.413,18.858,18.883,35192,0
2006-07-17,18.801,19.077,18.801,18.865,53831,0
2006-07-18,18.883,19.039,18.727,18.82,142152,0
2006-07-19,19.039,19.039,18.82,18.983,21521,0
2006-07-20,19.026,19.039,18.82,18.914,27668,0
2006-07-21,19.463,19.463,18.82,18.927,60460,0
2006-07-24,18.734,19.082,18.246,18.92,132653,0
2006-07-25,18.914,19.259,18.734,19.238,62670,0
2006-07-26,19.233,19.463,19.226,19.288,65718,0
2006-07-27,19.377,19.463,18.876,18.876,45191,0
2006-07-28,19.338,19.413,18.771,18.797,32169,0
2006-07-31,19.288,19.288,18.797,18.978,14035,0
2006-08-01,19.114,19.288,18.851,19.071,9141,0
2006-08-02,18.92,18.92,18.453,18.571,34587,0
2006-08-03,18.509,18.696,18.333,18.671,58289,0
2006-08-04,18.37,18.509,17.972,18.427,77209,0
2006-08-07,18.427,19.288,18.427,18.789,35125,0
2006-08-08,18.789,19.288,18.665,18.727,41406,0
2006-08-09,18.571,19.039,18.571,18.851,33759,0
2006-08-10,18.327,19.039,18.327,19.039,18197,0
2006-08-11,18.734,19.288,18.734,19.277,33903,0
2006-08-14,19.413,19.413,18.734,18.995,37396,0
2006-08-15,18.896,18.957,18.839,18.957,18743,0
2006-08-16,18.972,18.987,18.727,18.789,51185,0
2006-08-17,18.646,19.351,18.646,18.834,35086,0
2006-08-18,19.071,19.351,18.777,19.351,38472,0
2006-08-21,19.351,19.564,18.858,19.483,74508,0
2006-08-22,19.475,19.564,19.246,19.457,21967,0
2006-08-23,19.551,19.82,19.351,19.82,18901,0
2006-08-24,19.509,19.82,19.208,19.807,27410,0
2006-08-25,19.82,20.088,19.82,20.088,65476,0
2006-08-28,19.981,20.276,19.82,20.168,81459,0
2006-08-29,20.337,20.337,20.056,20.131,27399,0
2006-08-30,19.839,20.176,19.839,20.1,49201,0
2006-08-31,19.95,20.163,19.95,20.113,108701,0
2006-09-01,19.85,20.05,19.85,19.913,35435,0
2006-09-05,19.775,19.975,19.733,19.975,11614,0
2006-09-06,19.57,19.931,19.463,19.689,14348,0
2006-09-07,19.634,19.846,19.413,19.607,14948,0
2006-09-08,19.377,20.07,19.377,20.07,35171,0
2006-09-11,20.07,20.07,19.509,19.509,39436,0
2006-09-12,19.351,19.413,18.957,19.413,23431,0
2006-09-13,19.351,19.501,18.416,19.308,54837,0
2006-09-14,19.345,19.351,18.797,19.277,47778,0
2006-09-15,19.345,19.876,19.345,19.509,18474,0
2006-09-18,19.246,19.371,19.114,19.208,36342,0
2006-09-19,19.445,19.445,18.727,18.727,23629,0
2006-09-20,19.026,19.351,18.727,18.82,28822,0
2006-09-21,18.627,19.039,18.627,18.92,67180,0
2006-09-22,19.133,19.164,18.471,18.727,61180,0
2006-09-25,19.039,19.039,18.64,18.64,13298,0
2006-09-26,19.032,19.032,18.827,18.946,16296,0
2006-09-27,18.722,19.09,18.722,19.09,22119,0
2006-09-28,19.039,19.039,18.476,18.92,200174,0
2006-09-29,19.196,19.975,19.009,19.945,135653,0
2006-10-02,19.945,19.975,19.188,19.214,58385,0
2006-10-03,19.188,19.351,18.727,18.946,41826,0
2006-10-04,18.951,19.039,18.602,18.933,36573,0
2006-10-05,19.351,19.351,18.872,19.351,5343,0
2006-10-06,19.259,19.883,18.972,19.164,24295,0
2006-10-09,19.509,19.509,19.047,19.196,20846,0
2006-10-10,19.413,19.658,19.413,19.509,6026,0
2006-10-11,19.664,19.664,19.419,19.509,13869,0
2006-10-12,19.445,19.626,19.445,19.539,33333,0
2006-10-13,19.664,20.113,19.664,20.07,246704,0
2006-10-16,20.163,20.288,20.07,20.238,63945,0
2006-10-17,20.163,20.412,20.163,20.389,49586,0
2006-10-18,20.351,20.506,20.257,20.407,49562,0
2006-10-19,20.593,20.599,20.163,20.313,30405,0
2006-10-20,20.444,20.599,20.288,20.357,35350,0
2006-10-23,20.624,20.624,20.113,20.257,64028,0
2006-10-24,20.225,20.662,20.05,20.257,54537,0
2006-10-25,20.095,20.457,19.701,20.195,23140,0
2006-10-26,20.326,20.351,20.144,20.231,63202,0
2006-10-27,20.288,20.469,20.262,20.469,28119,0
2006-10-30,20.662,20.662,20.382,20.593,50126,0
2006-10-31,20.688,20.688,20.419,20.631,51268,0
2006-11-01,20.399,20.474,20.033,20.044,13157,0
2006-11-02,20.662,20.662,19.981,20.056,35725,0
2006-11-03,20.412,20.436,19.975,20.163,30568,0
2006-11-06,20.444,20.444,19.989,20.163,40458,0
2006-11-07,20.05,20.187,19.975,20.163,51919,0
2006-11-08,20.225,20.674,20.006,20.593,68470,0
2006-11-09,20.662,20.662,20.306,20.382,55412,0
2006-11-10,20.444,20.444,20.351,20.351,17471,0
2006-11-13,20.662,21.123,20.431,21.123,60572,0
2006-11-14,20.669,21.224,20.669,21.087,122409,0
2006-11-15,20.85,21.224,20.85,21.081,61126,0
2006-11-16,21.143,21.325,20.787,20.994,86385,0
2006-11-17,20.756,21.037,20.637,20.994,43108,0
2006-11-20,21.1,21.699,21.049,21.444,114077,0
2006-11-21,21.779,21.941,21.729,21.941,82542,0
2006-11-22,22.029,22.142,22.004,22.099,61423,0
2006-11-24,22.236,22.566,22.123,22.536,17674,0
2006-11-27,23.397,24.894,22.823,23.097,71366,0
2006-11-28,23.428,23.651,22.816,23.397,53010,0
2006-11-29,23.227,23.971,23.227,23.879,80313,0
2006-11-30,24.033,24.191,23.409,23.772,54671,0
2006-12-01,24.184,24.191,23.046,23.09,44727,0
2006-12-04,23.445,23.445,23.065,23.409,64757,0
2006-12-05,23.858,24.594,23.777,24.282,107719,0
2006-12-06,24.608,25.207,24.452,25.144,59483,0
2006-12-07,25.406,25.719,25.313,25.532,42485,0
2006-12-08,25.855,26.781,25.668,25.962,70349,0
2006-12-11,26.042,26.355,25.743,25.763,121162,0
2006-12-12,26.355,26.355,25.843,26.07,100322,0
2006-12-13,26.199,26.4,25.906,26.219,26779,0
2006-12-14,26.892,26.892,25.968,26.18,73678,0
2006-12-15,26.079,26.317,26.042,26.219,17249,0
2006-12-18,26.687,27.598,25.925,26.018,39676,0
2006-12-19,25.843,25.869,24.594,24.977,100596,0
2006-12-20,25.713,25.713,24.739,25.095,156193,0
2006-12-21,24.845,24.845,24.445,24.677,84670,0
2006-12-22,24.777,25.127,24.762,24.815,18093,0
2006-12-26,24.822,24.913,24.426,24.822,32751,0
2006-12-27,24.645,24.645,24.07,24.159,92605,0
2006-12-28,24.058,24.545,24.058,24.401,68974,0
2006-12-29,24.64,25.358,24.452,24.994,75371,0
2007-01-03,25.251,26.1,25.251,25.283,88572,0
2007-01-04,25.313,25.768,25.106,25.245,28596,0
2007-01-05,25.582,25.582,25.1,25.411,24289,0
2007-01-08,25.592,26.337,25.545,26.194,40366,0
2007-01-09,26.343,26.343,25.387,25.493,29521,0
2007-01-10,25.676,25.676,25.283,25.418,18869,0
2007-01-11,25.682,25.75,25.47,25.592,53632,0
2007-01-12,25.855,25.855,25.438,25.724,21772,0
2007-01-16,25.75,25.763,25.532,25.549,34375,0
2007-01-17,25.563,25.812,25.532,25.656,21964,0
2007-01-18,25.656,25.944,25.6,25.78,19825,0
2007-01-19,25.819,26.219,25.819,26.219,6361,0
2007-01-22,27.174,27.229,26.535,26.611,47579,0
2007-01-23,27.097,27.947,26.842,27.647,53301,0
2007-01-24,27.96,27.96,26.343,26.555,82479,0
2007-01-25,26.31,27.093,26.31,27.093,49108,0
2007-01-26,26.574,27.76,26.093,27.335,60714,0
2007-01-29,28.073,28.185,27.335,27.973,28420,0
2007-01-30,27.973,28.927,27.94,28.591,47287,0
2007-01-31,25.724,27.734,25.724,27.467,90768,0
2007-02-01,27.467,27.691,26.593,27.504,54609,0
2007-02-02,27.704,28.44,27.547,28.115,36359,0
2007-02-05,28.496,28.496,27.654,27.936,61841,0
2007-02-06,27.764,27.84,27.559,27.654,82503,0
2007-02-07,27.898,28.046,27.747,27.885,26103,0
2007-02-08,28.04,28.04,27.778,27.94,15889,0
2007-02-09,28.091,28.121,27.853,28.022,55755,0
2007-02-12,27.815,28.104,26.842,27.954,57315,0
2007-02-13,28.091,28.121,27.96,28.037,39969,0
2007-02-14,28.697,28.697,27.96,28.066,32076,0
2007-02-15,28.111,28.111,27.559,27.778,57207,0
2007-02-16,27.504,27.755,26.748,27.684,42805,0
2007-02-20,27.684,27.973,27.252,27.51,56449,0
2007-02-21,27.541,28.21,27.216,27.853,62284,0
2007-02-22,27.654,27.868,27.29,27.785,42302,0
2007-02-23,27.985,27.985,27.236,27.236,49166,0
2007-02-26,26.898,27.66,26.842,26.861,55179,0
2007-02-27,25.925,26.498,24.939,26.063,101098,0
2007-02-28,25.276,26.155,25.276,25.706,52209,0
2007-03-01,25.438,26.137,24.845,25.869,63434,0
2007-03-02,25.869,26.011,25.592,25.93,30001,0
2007-03-05,24.969,26.199,24.746,26.155,48324,0
2007-03-06,25.743,26.972,25.682,26.935,47259,0
2007-03-07,27.449,28.066,27.11,27.385,61857,0
2007-03-08,27.94,28.091,27.467,28.009,83056,0
2007-03-09,28.091,28.091,27.717,27.977,12815,0
2007-03-12,27.977,28.121,27.491,28.04,56031,0
2007-03-13,28.091,28.091,27.792,27.872,36422,0
2007-03-14,27.673,28.076,27.566,28.076,38481,0
2007-03-15,28.121,28.121,27.954,28.06,25369,0
2007-03-16,27.823,28.029,27.691,28.029,17637,0
2007-03-19,27.835,28.541,27.835,28.278,21893,0
2007-03-20,28.39,28.44,28.372,28.402,20878,0
2007-03-21,28.691,28.691,27.936,28.578,33563,0
2007-03-22,28.691,28.702,27.853,28.541,43643,0
2007-03-23,27.81,29.851,27.81,29.65,53427,0
2007-03-26,30.258,30.274,29.782,29.863,24660,0
2007-03-27,29.65,30.094,29.209,29.495,87726,0
2007-03-28,29.913,29.981,29.459,29.65,25363,0
2007-03-29,29.469,30.119,29.469,29.881,21641,0
2007-03-30,29.995,30.071,29.42,30.056,112011,0
2007-04-02,30.274,30.274,30.026,30.087,23264,0
2007-04-03,29.614,30.139,29.614,30.094,61551,0
2007-04-04,30.05,30.108,29.971,30.026,29088,0
2007-04-05,30.076,30.274,28.94,30.252,31373,0
2007-04-09,30.337,30.838,29.871,30.838,33089,0
2007-04-10,30.633,31.493,30.625,31.493,99035,0
2007-04-11,31.524,31.954,31.524,31.717,29663,0
2007-04-12,31.767,32.691,31.613,32.617,72825,0
2007-04-13,32.617,33.085,32.522,33.085,25901,0
2007-04-16,33.397,34.102,33.397,33.889,57553,0
2007-04-17,34.114,34.114,33.14,33.285,34992,0
2007-04-18,33.49,33.49,30.594,33.422,185361,0
2007-04-19,33.422,33.422,32.535,33.016,53521,0
2007-04-20,33.452,33.641,33.066,33.522,46164,0
2007-04-23,33.285,33.417,32.865,32.954,62854,0
2007-04-24,33.615,33.615,33.103,33.366,66280,0
2007-04-25,33.458,33.753,32.865,33.516,79061,0
2007-04-26,34.497,34.497,33.267,34.077,35991,0
2007-04-27,33.309,33.628,33.185,33.241,20975,0
2007-04-30,32.886,33.758,32.871,33.285,42873,0
2007-05-01,33.304,33.335,33.122,33.193,14108,0
2007-05-02,32.71,33.441,32.116,33.384,22786,0
2007-05-03,33.053,33.397,32.841,33.285,25357,0
2007-05-04,33.118,33.267,32.71,32.784,37405,0
2007-05-07,32.93,32.985,32.273,32.461,36140,0
2007-05-08,32.211,32.584,32.211,32.341,92779,0
2007-05-09,32.491,33.309,32.491,32.791,55055,0
2007-05-10,33.042,33.085,31.868,31.898,127701,0
2007-05-11,32.035,32.461,31.954,32.073,43188,0
2007-05-14,31.847,32.148,31.838,32.042,26062,0
2007-05-15,31.838,31.987,31.838,31.96,27333,0
2007-05-16,31.792,31.993,31.774,31.812,33704,0
2007-05-17,31.592,31.755,31.462,31.524,41606,0
2007-05-18,31.524,31.78,31.281,31.424,44073,0
2007-05-21,31.218,31.654,30.906,31.21,60065,0
2007-05-22,31.524,31.706,31.238,31.706,31408,0
2007-05-23,32.249,33.309,32.249,33.202,89933,0
2007-05-24,33.309,33.404,31.462,31.755,62840,0
2007-05-25,31.847,32.136,31.419,32.042,32805,0
2007-05-29,31.668,32.293,31.592,31.823,21365,0
2007-05-30,31.818,32.304,31.518,32.304,26015,0
2007-05-31,32.267,32.461,31.698,32.054,57969,0
2007-06-01,32.054,32.168,31.73,32.168,17721,0
2007-06-04,31.642,32.279,31.642,32.279,46914,0
2007-06-05,31.812,32.16,31.518,32.148,47643,0
2007-06-06,31.823,32.018,31.524,31.798,76928,0
2007-06-07,31.531,31.605,31.276,31.493,61050,0
2007-06-08,31.306,31.987,31.12,31.928,37293,0
2007-06-11,31.838,31.838,31.156,31.468,30366,0
2007-06-12,31.276,31.736,31.06,31.135,34389,0
2007-06-13,30.945,31.399,30.681,31.399,58622,0
2007-06-14,31.382,31.462,31.218,31.443,21697,0
2007-06-15,31.431,31.486,31.045,31.256,60735,0
2007-06-18,31.306,31.481,31.088,31.35,42173,0
2007-06-19,31.281,31.374,31.082,31.168,60752,0
2007-06-20,31.276,31.33,30.945,31.163,40260,0
2007-06-21,31.411,31.411,30.987,31.156,49902,0
2007-06-22,31.268,31.419,30.2,30.307,106925,0
2007-06-25,30.002,30.443,29.971,30.152,65927,0
2007-06-26,30.087,30.244,29.896,29.981,38578,0
2007-06-27,29.871,30.125,29.681,29.981,51069,0
2007-06-28,29.813,30.244,29.708,30.119,27146,0
2007-06-29,30.252,30.657,29.976,30.337,54819,0
2007-07-02,30.607,30.607,30.132,30.468,22824,0
2007-07-03,30.78,30.899,30.533,30.588,33538,0
2007-07-05,30.838,30.869,30.475,30.6,41834,0
2007-07-06,30.619,30.895,30.6,30.663,12856,0
2007-07-09,30.806,32.092,30.806,31.786,86238,0
2007-07-10,32.148,32.148,31.543,32.116,89585,0
2007-07-11,31.973,32.148,31.774,32.148,115425,0
2007-07-12,32.148,32.672,32.116,32.454,50832,0
2007-07-13,32.461,32.461,32.116,32.341,18161,0
2007-07-16,31.993,32.454,31.993,32.168,38911,0
2007-07-17,32.273,32.273,31.706,31.706,41494,0
2007-07-18,31.885,32.024,31.524,31.638,36734,0
2007-07-19,31.885,31.913,31.098,31.188,46864,0
2007-07-20,31.21,31.531,30.818,31.045,77398,0
2007-07-23,31.6,31.83,31.243,31.755,48268,0
2007-07-24,31.954,32.086,31.568,31.723,54192,0
2007-07-25,32.16,32.223,31.268,31.661,33666,0
2007-07-26,31.786,32.01,31.218,31.692,30271,0
2007-07-27,31.838,32.03,31.336,31.5,106353,0
2007-07-30,32.461,32.461,31.843,32.148,52337,0
2007-07-31,32.773,33.022,32.33,32.655,35739,0
2007-08-01,32.136,32.436,31.135,31.823,40789,0
2007-08-02,31.574,31.913,30.975,31.555,55216,0
2007-08-03,30.962,31.973,30.681,30.993,96166,0
2007-08-06,31.436,31.436,28.104,28.847,170409,0
2007-08-07,28.715,31.013,28.04,28.983,91527,0
2007-08-08,31.151,31.151,29.346,31.088,95168,0
2007-08-09,31.638,31.638,29.72,30.594,72902,0
2007-08-10,29.733,30.42,27.559,29.601,232844,0
2007-08-13,30.274,32.409,30.258,31.767,133509,0
2007-08-14,31.997,32.409,30.045,31.037,114824,0
2007-08-15,30.637,31.019,29.988,30.282,47683,0
2007-08-16,29.339,30.513,26.385,28.996,81639,0
2007-08-17,29.957,30.869,28.121,28.715,153832,0
2007-08-20,28.302,28.972,28.246,28.584,39326,0
2007-08-21,28.921,29.24,28.564,28.934,33377,0
2007-08-22,29.078,29.526,28.89,29.339,38867,0
2007-08-23,29.881,30.55,29.881,30.363,29507,0
2007-08-24,30.463,30.899,30.152,30.426,28624,0
2007-08-27,31.024,31.024,30.033,30.102,39200,0
2007-08-28,30.232,30.78,28.715,28.964,66381,0
2007-08-29,28.908,29.37,28.278,28.964,119488,0
2007-08-30,28.448,30.358,28.448,29.301,37545,0
2007-08-31,29.908,30.337,29.209,30.337,32807,0
2007-09-04,30.887,30.887,29.339,30.125,53019,0
2007-09-05,29.597,30.184,29.597,29.976,25573,0
2007-09-06,29.995,30.468,29.515,30.071,60758,0
2007-09-07,29.851,30.132,29.746,29.901,29161,0
2007-09-10,30.458,30.458,29.034,29.981,44702,0
2007-09-11,29.971,30.312,29.446,29.901,32501,0
2007-09-12,29.597,30.221,29.564,30.188,33359,0
2007-09-13,30.319,30.906,30.002,30.681,77767,0
2007-09-14,30.252,31.051,30.252,30.813,38772,0
2007-09-17,31.082,31.449,30.744,30.925,37309,0
2007-09-18,29.908,31.424,29.746,31.411,34948,0
2007-09-19,31.431,31.524,31.151,31.387,84087,0
2007-09-20,31.313,31.562,30.574,31.029,51133,0
2007-09-21,30.969,32.192,30.969,31.997,177044,0
2007-09-24,31.838,31.838,31.151,31.374,29282,0
2007-09-25,30.688,31.419,30.27,31.151,66203,0
2007-09-26,31.436,31.838,30.787,31.045,34081,0
2007-09-27,31.068,31.068,30.458,30.488,24890,0
2007-09-28,30.612,31.205,30.612,30.688,23108,0
2007-10-01,30.588,31.173,30.27,30.818,27079,0
2007-10-02,31.205,31.205,30.17,30.582,34065,0
2007-10-03,30.002,30.505,29.976,30.274,23411,0
2007-10-04,30.337,30.337,29.771,30.125,22670,0
2007-10-05,30.443,31.83,29.689,30.002,46538,0
2007-10-08,29.796,30.525,29.665,30.337,18718,0
2007-10-09,30.337,30.712,30.113,30.557,51506,0
2007-10-10,29.957,30.838,29.957,30.588,89681,0
2007-10-11,30.875,31.238,30.262,30.857,30589,0
2007-10-12,30.787,31.163,30.674,31.112,28950,0
2007-10-15,31.205,31.205,30.712,31.006,24307,0
2007-10-16,31.045,31.045,30.525,30.706,6969,0
2007-10-17,30.795,30.869,30.382,30.831,128490,0
2007-10-18,30.869,30.869,30.176,30.407,38985,0
2007-10-19,30.113,30.344,30.113,30.282,25829,0
2007-10-22,29.933,30.899,29.933,30.588,63851,0
2007-10-23,30.582,30.962,30.55,30.831,52445,0
2007-10-24,30.663,30.962,30.214,30.274,171227,0
2007-10-25,30.087,30.744,29.981,29.981,75524,0
2007-10-26,30.056,31.019,29.645,29.771,102873,0
2007-10-29,29.65,29.789,29.446,29.65,90904,0
2007-10-30,29.532,29.589,29.346,29.526,40137,0
2007-10-31,29.346,29.346,28.796,29.102,55987,0
2007-11-01,28.853,28.915,28.496,28.502,45172,0
2007-11-02,28.496,28.927,28.496,28.496,23961,0
2007-11-05,28.496,28.522,27.915,28.06,39219,0
2007-11-06,28.029,28.179,26.888,28.146,73255,0
2007-11-07,27.529,28.246,26.842,27.373,50322,0
2007-11-08,27.38,27.516,26.236,27.004,80057,0
2007-11-09,26.411,26.667,25.592,25.93,99571,0
2007-11-12,25.283,25.78,24.401,24.858,82758,0
2007-11-13,24.619,24.795,24.364,24.645,156908,0
2007-11-14,24.234,24.708,23.053,23.084,413623,0
2007-11-15,21.848,23.211,21.816,23.084,4329194,0
2007-11-16,23.097,23.159,22.628,23.01,288094,0
2007-11-19,23.159,23.397,22.834,23.084,374568,0
2007-11-20,23.104,23.376,22.816,22.972,305080,0
2007-11-21,23.079,23.346,22.748,22.916,95839,0
2007-11-23,23.053,23.053,21.475,22.536,69152,0
2007-11-26,22.466,22.942,22.466,22.679,87336,0
2007-11-27,22.591,23.022,22.216,22.759,152273,0
2007-11-28,22.804,23.522,22.772,23.01,89044,0
2007-11-29,22.779,23.06,22.779,22.965,39119,0
2007-11-30,22.779,23.152,22.51,23.09,133623,0
2007-12-03,23.022,23.046,22.672,22.878,53296,0
2007-12-04,22.848,22.848,21.848,22.472,147058,0
2007-12-05,22.672,22.698,22.123,22.291,57595,0
2007-12-06,21.979,22.574,21.979,22.499,65148,0
2007-12-07,22.516,22.723,22.349,22.642,49401,0
2007-12-10,22.723,22.723,22.193,22.317,77148,0
2007-12-11,22.279,22.317,22.029,22.123,56109,0
2007-12-12,22.186,22.461,21.018,21.468,304225,0
2007-12-13,21.454,21.511,21.013,21.193,152157,0
2007-12-14,20.999,21.375,20.999,21.1,72820,0
2007-12-17,21.069,21.686,21.069,21.1,95912,0
2007-12-18,21.294,21.354,20.587,20.955,113985,0
2007-12-19,21.023,21.556,20.593,20.844,129549,0
2007-12-20,20.85,21.013,20.532,20.557,86647,0
2007-12-21,20.518,22.261,20.518,22.261,91383,0
2007-12-24,22.229,22.229,21.193,22.211,43527,0
2007-12-26,22.216,23.104,22.092,22.791,135973,0
2007-12-27,22.716,23.227,22.56,23.06,43861,0
2007-12-28,23.016,23.566,22.959,23.097,113570,0
2007-12-31,23.179,23.721,23.06,23.116,130069,0
2008-01-02,23.227,23.479,23.221,23.371,35362,0
2008-01-03,23.622,23.647,23.159,23.503,28721,0
2008-01-04,22.909,23.503,22.81,23.116,48521,0
2008-01-07,22.942,23.104,22.179,22.36,89695,0
2008-01-08,22.477,22.766,21.449,21.773,77266,0
2008-01-09,21.699,21.806,21.224,21.375,72864,0
2008-01-10,21.006,22.11,21.006,22.11,54597,0
2008-01-11,23.148,23.148,21.767,22.129,35413,0
2008-01-14,22.273,22.979,21.892,22.466,28729,0
2008-01-15,22.44,22.859,21.286,21.542,70500,0
2008-01-16,21.58,22.236,21.33,21.586,64676,0
2008-01-17,21.492,21.536,21.249,21.286,43105,0
2008-01-18,21.224,21.56,21.006,21.087,52134,0
2008-01-22,19.989,21.523,19.589,20.881,197122,0
2008-01-23,20.731,20.756,19.664,20.1,70111,0
2008-01-24,20.213,20.981,20.213,20.881,82824,0
2008-01-25,20.905,22.086,20.905,21.742,92313,0
2008-01-28,21.955,22.167,21.862,22.067,41479,0
2008-01-29,22.11,23.339,22.11,22.448,67687,0
2008-01-30,22.297,22.472,22.297,22.312,25187,0
2008-01-31,22.297,22.317,21.642,22.317,36926,0
2008-02-01,22.267,22.797,21.806,22.041,67744,0
2008-02-04,22.878,22.878,21.848,22.379,69434,0
2008-02-05,22.342,22.823,21.767,21.854,26049,0
2008-02-06,21.816,22.023,21.518,21.655,44109,0
2008-02-07,21.917,22.379,21.68,21.961,39162,0
2008-02-08,21.692,22.253,21.568,22.029,42997,0
2008-02-11,22.092,22.81,21.536,21.574,62328,0
2008-02-12,22.142,22.634,21.28,21.599,86749,0
2008-02-13,21.686,22.455,21.499,22.285,33778,0
2008-02-14,21.937,22.878,21.937,22.797,76020,0
2008-02-15,22.854,23.285,22.061,22.466,62636,0
2008-02-19,23.233,23.285,22.466,23.285,52829,0
2008-02-20,23.097,23.097,21.379,21.449,140988,0
2008-02-21,21.523,21.599,20.506,20.669,92740,0
2008-02-22,20.506,21.773,20.037,21.661,83151,0
2008-02-25,21.922,21.922,20.389,20.912,84820,0
2008-02-26,20.825,21.779,20.606,21.224,118912,0
2008-02-27,20.825,21.767,19.975,20.095,84127,0
2008-02-28,20.107,20.862,19.27,19.27,96063,0
2008-02-29,19.296,19.326,18.565,18.834,104317,0
2008-03-03,18.665,18.941,18.364,18.609,99377,0
2008-03-04,18.416,18.872,17.697,18.103,107834,0
2008-03-05,18.103,18.602,17.791,17.879,61381,0
2008-03-06,17.785,17.908,17.167,17.509,63933,0
2008-03-07,17.479,18.722,17.479,18.078,156579,0
2008-03-10,18.128,19.026,17.672,17.704,80828,0
2008-03-11,17.791,18.722,17.604,18.253,108117,0
2008-03-12,18.459,18.565,17.173,17.179,95237,0
2008-03-13,16.929,17.167,15.818,16.313,178453,0
2008-03-14,16.387,16.387,15.73,16.38,44555,0
2008-03-17,16.356,16.522,15.232,15.556,91403,0
2008-03-18,15.586,15.956,14.999,15.187,94483,0
2008-03-19,15.102,15.942,14.557,14.595,134751,0
2008-03-20,14.614,15.28,14.107,14.638,135257,0
2008-03-24,14.664,15.419,14.638,14.863,292572,0
2008-03-25,15.294,15.325,14.619,14.838,186114,0
2008-03-26,14.808,15.325,14.664,14.851,337970,0
2008-03-27,14.913,15.175,14.364,14.376,62883,0
2008-03-28,14.456,14.789,14.456,14.607,312785,0
2008-03-31,14.577,14.838,14.538,14.664,290672,0
2008-04-01,14.358,14.669,14.358,14.478,123353,0
2008-04-02,14.358,14.652,13.931,14.014,199348,0
2008-04-03,14.028,14.164,13.926,14.008,122344,0
2008-04-04,13.964,14.339,13.922,13.952,106627,0
2008-04-07,13.952,14.138,13.922,13.995,310729,0
2008-04-08,13.765,14.107,13.746,14.021,156510,0
2008-04-09,14.064,14.657,13.922,13.939,121573,0
2008-04-10,13.976,13.976,13.708,13.814,158905,0
2008-04-11,13.857,13.952,13.544,13.72,161055,0
2008-04-14,13.695,13.926,13.64,13.771,108673,0
2008-04-15,13.797,14.182,13.797,13.826,129155,0
2008-04-16,13.908,14.138,13.665,13.701,233350,0
2008-04-17,13.733,14.289,13.365,13.365,171309,0
2008-04-18,13.377,13.802,12.816,12.978,224414,0
2008-04-21,12.978,13.389,12.822,12.822,121769,0
2008-04-22,12.822,12.948,11.017,11.212,536351,0
2008-04-23,11.236,11.792,10.942,11.448,296220,0
2008-04-24,9.907,10.208,8.8895,8.9023,998484,0
2008-04-25,9.0641,9.607,8.552,8.8329,531864,0
2008-04-28,8.8822,9.2198,8.4271,8.6403,685372,0
2008-04-29,8.6403,8.7522,8.4645,8.5706,367914,0
2008-04-30,8.7459,8.7459,8.4271,8.6457,326200,0
2008-05-01,8.5635,8.6198,8.4271,8.434,423584,0
2008-05-02,8.5831,8.5831,8.1832,8.4401,741020,0
2008-05-05,8.552,8.552,8.1832,8.2958,416595,0
2008-05-06,8.246,8.4832,8.0024,8.3463,322754,0
2008-05-07,8.4894,8.896,8.0908,8.2085,527319,0
2008-05-08,8.246,8.4713,7.6782,7.7157,525548,0
2008-05-09,7.6719,7.9534,7.5471,7.7595,278145,0
2008-05-12,7.7968,7.8963,7.7595,7.7782,346101,0
2008-05-13,7.8033,8.1154,7.4348,7.4534,401144,0
2008-05-14,7.5408,7.6157,6.9851,7.1164,753386,0
2008-05-15,7.1164,7.4907,7.0667,7.3286,759256,0
2008-05-16,7.3659,7.441,7.2038,7.2162,1202479,0
2008-05-19,7.241,8.8392,7.241,8.808,811465,0
2008-05-20,8.7907,10.425,8.6778,9.737,1310284,0
2008-05-21,9.789,10.381,9.675,10.138,544840,0
2008-05-22,10.145,10.556,10.145,10.412,628147,0
2008-05-23,10.405,10.456,9.652,9.969,428405,0
2008-05-27,10,10.156,9.3757,9.607,322015,0
2008-05-28,9.607,9.607,9.3757,9.526,174757,0
2008-05-29,9.544,10.006,9.544,9.801,398236,0
2008-05-30,9.907,9.975,9.712,9.893,278285,0
2008-06-02,10.075,10.075,9.577,9.706,300431,0
2008-06-03,9.737,9.877,9.551,9.583,134429,0
2008-06-04,9.625,9.625,8.9956,9.0885,377694,0
2008-06-05,9.0885,9.0885,8.5394,8.5394,392229,0
2008-06-06,8.5779,8.5894,7.9776,8.0157,407743,0
2008-06-09,8.2775,8.3027,7.9335,8.1331,365681,0
2008-06-10,8.2775,8.3149,7.9153,8.0531,289497,0
2008-06-11,8.0531,8.2958,7.8592,8.2889,413511,0
2008-06-12,8.246,8.4452,8.1331,8.2273,214497,0
2008-06-13,8.4523,8.7394,8.2844,8.6144,261152,0
2008-06-16,8.6581,9.1204,8.5153,8.8648,309585,0
2008-06-17,8.9712,9.1326,8.7577,8.9337,247570,0
2008-06-18,8.8758,9.1026,8.5831,8.7394,150900,0
2008-06-19,8.7394,8.8822,8.5332,8.6519,207883,0
2008-06-20,8.6403,8.6457,8.2215,8.2273,219659,0
2008-06-23,8.7394,9.239,8.3027,8.896,380795,0
2008-06-24,8.989,9.4575,8.7834,9.2506,309391,0
2008-06-25,9.3257,9.4508,9.189,9.3574,275124,0
2008-06-26,9.3632,9.3632,8.896,9.1073,130531,0
2008-06-27,9.1698,9.1698,8.777,9.0576,79975,0
2008-06-30,9.0576,9.2025,8.913,8.9647,106664,0
2008-07-01,8.9023,8.9023,8.2716,8.434,262348,0
2008-07-02,8.5779,8.5779,7.7465,7.7465,487562,0
2008-07-03,7.7214,7.9534,7.4283,7.5221,381973,0
2008-07-07,7.6532,8.0713,7.3472,7.5221,360603,0
2008-07-08,7.4783,7.647,7.4597,7.5845,175001,0
2008-07-09,8.0586,8.084,7.7093,7.8033,167302,0
2008-07-10,7.9592,7.9592,7.5659,7.8342,124516,0
2008-07-11,7.8033,7.8033,7.4658,7.5034,133558,0
2008-07-14,7.5034,7.5845,7.3972,7.4034,143613,0
2008-07-15,7.4034,7.5221,7.2472,7.2973,283006,0
2008-07-16,7.3659,7.9592,7.3659,7.9278,306050,0
2008-07-17,8.0341,8.3463,7.8342,8.009,809326,0
2008-07-18,8.1086,8.2716,7.8712,7.9592,198522,0
2008-07-21,8.1655,8.4271,8.0397,8.3654,258718,0
2008-07-22,8.434,8.4894,8.2401,8.3654,198183,0
2008-07-23,8.6645,8.7211,8.434,8.5831,240003,0
2008-07-24,8.5965,8.6956,8.3896,8.4271,314960,0
2008-07-25,8.4271,8.5894,8.2654,8.4523,289278,0
2008-07-28,8.6198,8.7083,8.5018,8.6144,414781,0
2008-07-29,8.6269,8.6956,8.4894,8.6645,425486,0
2008-07-30,8.7019,8.944,8.7019,8.944,354938,0
2008-07-31,8.7522,8.944,8.6082,8.7019,293179,0
2008-08-01,8.913,8.913,8.6778,8.7257,195258,0
2008-08-04,8.7394,8.7952,8.4583,8.5269,206316,0
2008-08-05,8.4894,8.7257,8.4645,8.552,268227,0
2008-08-06,8.8758,9.051,8.5779,8.7211,397194,0
2008-08-07,8.7211,8.7211,8.0464,8.1213,385031,0
2008-08-08,8.1154,8.2085,7.9592,8.1154,395703,0
2008-08-11,8.1154,8.6457,8.1154,8.2716,417137,0
2008-08-12,8.2585,8.4211,8.2085,8.2273,327151,0
2008-08-13,8.3654,8.4271,8.1773,8.246,294170,0
2008-08-14,8.246,8.5706,8.2401,8.3654,170019,0
2008-08-15,8.4028,8.6082,8.3401,8.3766,178419,0
2008-08-18,8.3896,8.4776,8.1773,8.2341,96707,0
2008-08-19,8.1968,8.2775,8.084,8.084,193165,0
2008-08-20,8.0908,8.3958,7.9908,8.1391,228535,0
2008-08-21,8.1461,8.2716,8.0531,8.1213,123939,0
2008-08-22,8.0908,8.3332,8.0908,8.1019,131114,0
2008-08-25,8.1391,8.3332,8.1283,8.1832,109282,0
2008-08-26,8.246,8.4211,8.246,8.3837,149421,0
2008-08-27,8.4271,8.7019,8.2654,8.6457,274336,0
2008-08-28,8.6332,8.7577,8.3027,8.6778,251360,0
2008-08-29,8.733,8.9197,8.6198,8.9197,140914,0
2008-09-02,9.0453,9.4508,8.989,9.0266,258885,0
2008-09-03,9.0453,9.3016,8.9515,9.1755,240363,0
2008-09-04,9.1326,9.614,8.8136,9.1382,412325,0
2008-09-05,9.0819,9.0819,8.4713,8.5394,386228,0
2008-09-08,8.6198,8.896,8.434,8.5269,211073,0
2008-09-09,8.5206,8.6581,7.9592,8.1391,329955,0
2008-09-10,8.1213,8.4271,8.084,8.2844,202026,0
2008-09-11,8.2273,8.7394,8.1154,8.7147,202988,0
2008-09-12,8.7394,9.0576,8.6403,8.9515,261113,0
2008-09-15,8.9572,9.051,8.0464,8.2889,197836,0
2008-09-16,8.1773,8.4894,7.8712,8.3896,171171,0
2008-09-17,8.4211,8.6823,7.7717,8.2085,268007,0
2008-09-18,8.2148,8.896,8.0281,8.7705,539840,0
2008-09-19,8.9272,9.4883,8.896,9.2073,316142,0
2008-09-22,9.1948,9.4267,8.308,8.5831,460653,0
2008-09-23,8.5269,9.2506,8.4583,8.8329,404838,0
2008-09-24,8.9712,9.3257,8.6457,8.7394,91881,0
2008-09-25,8.7522,9.0191,8.6144,8.8895,100014,0
2008-09-26,8.7459,8.8648,8.4271,8.7394,131014,0
2008-09-29,8.5581,8.6082,5.6181,8.1086,396762,0
2008-09-30,7.9958,8.1154,7.2162,7.7093,239077,0
2008-10-01,7.6906,7.9709,7.5034,7.7595,151631,0
2008-10-02,7.7343,7.7343,7.3348,7.3411,159632,0
2008-10-03,6.8666,7.6719,6.8666,7.0538,243124,0
2008-10-06,6.9666,6.9666,4.6317,5.0687,799137,0
2008-10-07,5.225,5.612,4.969,5.2562,436411,0
2008-10-08,5.2562,5.5559,4.9877,5.3499,327521,0
2008-10-09,5.5619,6.2362,5.1938,5.4059,405994,0
2008-10-10,5.3684,5.7556,4.3759,5.437,348266,0
2008-10-13,5.6432,6.9104,5.5244,6.7354,273013,0
2008-10-14,7.0352,7.4907,6.8666,7.2912,240144,0
2008-10-15,7.235,7.8033,6.6418,7.6032,194579,0
2008-10-16,7.7214,8.1968,7.26,7.9219,195861,0
2008-10-17,7.8903,8.2889,7.8843,7.8903,133068,0
2008-10-20,8.1704,8.989,8.1704,8.6778,440324,0
2008-10-21,8.6332,9.4267,8.434,9.239,364379,0
2008-10-22,9.0819,9.4267,8.7459,9.2949,209577,0
2008-10-23,9.3016,9.3131,8.3027,8.7019,249475,0
2008-10-24,8.0773,8.9647,7.3098,8.5635,163141,0
2008-10-27,8.7147,9.0576,8.5635,8.6823,154957,0
2008-10-28,8.7834,8.8895,8.1154,8.1899,140584,0
2008-10-29,8.1968,8.7083,8.1213,8.6778,196052,0
2008-10-30,8.6144,9.1698,8.4271,9.1698,165720,0
2008-10-31,8.8017,9.1948,8.0968,9.1948,185468,0
2008-11-03,9.3016,9.3632,9.1382,9.3632,207152,0
2008-11-04,9.3632,9.583,8.6778,9.4575,212455,0
2008-11-05,9.3131,9.3131,8.4401,8.944,199730,0
2008-11-06,8.7459,8.7705,8.1283,8.5153,160489,0
2008-11-07,8.4028,8.6778,7.6782,8.2654,260510,0
2008-11-10,8.6144,8.7019,7.7093,7.753,141119,0
2008-11-11,7.7093,7.8657,6.8666,7.2537,218101,0
2008-11-12,7.0727,7.6281,6.898,7.0288,147559,0
2008-11-13,7.1848,7.241,6.2735,6.798,365980,0
2008-11-14,6.4985,6.8666,6.2111,6.3673,137959,0
2008-11-17,6.4298,6.6793,5.9615,6.1236,140994,0
2008-11-18,5.8492,6.1426,5.4746,5.5559,147875,0
2008-11-19,5.5994,5.7242,4.8378,4.9066,103670,0
2008-11-20,4.869,4.8877,4.301,4.3695,271993,0
2008-11-21,4.5259,4.6193,3.6019,4.2822,569307,0
2008-11-24,4.2197,5.4122,4.2197,5.2875,273351,0
2008-11-25,5.3499,5.8053,4.744,4.9752,252055,0
2008-11-26,5.0188,5.5244,5,5.4808,97345,0
2008-11-28,5.5244,6.1049,5.2999,5.7431,47552,0
2008-12-01,5.8427,5.8679,5.1312,5.4184,167986,0
2008-12-02,5.4994,5.7994,5.462,5.6307,77472,0
2008-12-03,5.5308,5.7742,5.3684,5.637,120976,0
2008-12-04,5.6307,5.7556,5.2499,5.4059,80512,0
2008-12-05,5.2999,5.6181,5.2499,5.5559,119198,0
2008-12-08,5.5619,6.1801,5.3684,5.793,161424,0
2008-12-09,5.8554,6.2425,5.4497,6.1861,163895,0
2008-12-10,6.2173,7.0288,5.874,6.9167,177118,0
2008-12-11,7.0476,7.1164,6.5982,7.11,158998,0
2008-12-12,6.8917,7.0727,6.798,6.8354,85379,0
2008-12-15,6.9039,7.0166,6.4422,6.5982,73034,0
2008-12-16,6.6732,6.9351,6.3049,6.8354,110753,0
2008-12-17,6.7418,7.0667,6.1236,6.2735,198575,0
2008-12-18,6.4171,6.4923,5.6307,5.8179,221284,0
2008-12-19,5.9864,5.9864,5.1499,5.4746,306638,0
2008-12-22,5.6181,5.6181,4.8753,5.1187,147772,0
2008-12-23,5.0876,5.3061,4.6942,4.7379,125813,0
2008-12-24,4.869,5.0376,4.8068,4.9315,95874,0
2008-12-26,4.9627,5.0687,4.8068,5.0563,137732,0
2008-12-29,5.0936,5.2,4.7567,4.9627,265324,0
2008-12-30,5.0563,5.1187,4.6817,4.8629,180564,0
2008-12-31,4.8128,5.5744,4.5569,5.4682,205431,0
2009-01-02,5.4872,5.7678,5.1249,5.4933,133026,0
2009-01-05,5.4307,6.2984,5.3186,6.2799,129637,0
2009-01-06,6.2674,6.8666,6.2425,6.8666,99470,0
2009-01-07,6.8666,6.9851,6.6793,6.9851,74536,0
2009-01-08,6.8855,7.3659,6.8855,7.3659,170719,0
2009-01-09,7.4283,7.7343,7.3036,7.5471,190920,0
2009-01-12,7.5531,7.6719,6.9914,7.1663,137952,0
2009-01-13,7.0913,7.4722,6.8354,7.4471,183227,0
2009-01-14,7.4783,7.7782,7.0227,7.3036,182306,0
2009-01-15,7.3036,7.3411,6.5545,6.8855,199419,0
2009-01-16,7.1536,7.4283,6.848,7.3785,112998,0
2009-01-20,7.2289,7.4283,6.8666,6.954,89184,0
2009-01-21,6.9601,7.5845,6.7293,7.4534,213617,0
2009-01-22,6.954,7.4597,6.954,7.1848,54495,0
2009-01-23,7.0288,7.5531,7.0288,7.4597,74983,0
2009-01-26,7.4847,8.0157,7.4847,7.8843,172525,0
2009-01-27,7.8843,8.1154,7.6656,8.1154,136968,0
2009-01-28,8.1154,8.4271,7.8033,8.2148,156924,0
2009-01-29,7.9709,8.2654,7.9651,8.0024,132775,0
2009-01-30,7.6906,7.9335,6.9977,6.9977,129713,0
2009-02-02,6.9914,7.4907,6.848,7.4097,101783,0
2009-02-03,7.2912,7.8963,7.2912,7.4161,66350,0
2009-02-04,7.3909,7.4907,6.8666,7.0913,180659,0
2009-02-05,7.0103,7.4597,6.8666,7.4348,66749,0
2009-02-06,7.3286,7.647,7.3286,7.4223,72191,0
2009-02-09,7.4783,7.7782,7.441,7.5845,81857,0
2009-02-10,7.6782,7.8033,7.2973,7.5659,114408,0
2009-02-11,7.6096,7.6157,7.2973,7.4971,97832,0
2009-02-12,7.5845,7.9219,7.2849,7.4971,203303,0
2009-02-13,7.7028,7.7595,7.5531,7.7407,157690,0
2009-02-17,7.7595,7.7595,7.3723,7.7595,153369,0
2009-02-18,8.0341,8.3896,7.3659,7.3848,281678,0
2009-02-19,7.5783,8.2585,7.5783,8.1594,231727,0
2009-02-20,7.3848,8.0464,7.3659,7.3723,168208,0
2009-02-23,7.5034,7.6782,7.0352,7.3348,131199,0
2009-02-24,7.3348,7.6096,6.7667,7.1413,223598,0
2009-02-25,7.1914,7.4847,7.0227,7.4597,180683,0
2009-02-26,7.5345,7.7407,7.4722,7.5907,87165,0
2009-02-27,7.5221,7.5783,7.1164,7.5345,131671,0
2009-03-02,7.3659,7.3909,6.6107,6.7232,219178,0
2009-03-03,6.7857,7.1536,6.3111,6.7857,118262,0
2009-03-04,6.8666,6.8666,6.5733,6.5733,72847,0
2009-03-05,6.255,6.386,6.0552,6.2048,175299,0
2009-03-06,6.2486,6.3485,5.6556,5.899,172513,0
2009-03-09,5.8304,5.8304,5.5867,5.6994,77783,0
2009-03-10,5.8427,6.1236,5.0626,6.074,179516,0
2009-03-11,6.2425,7.16,6.1049,6.2674,111761,0
2009-03-12,6.2486,6.6044,6.1675,6.4797,130658,0
2009-03-13,6.4545,6.7729,6.255,6.5982,73050,0
2009-03-16,6.6168,7.0538,6.6168,6.6606,130091,0
2009-03-17,6.6544,6.9601,6.5232,6.8917,114268,0
2009-03-18,6.9977,6.9977,6.6295,6.7793,48849,0
2009-03-19,6.8666,7.0789,6.8293,6.9039,54627,0
2009-03-20,6.9914,6.9914,6.3049,6.4671,83739,0
2009-03-23,6.7857,6.8416,6.6418,6.8354,90876,0
2009-03-24,6.8229,7.0667,6.7168,6.898,84033,0
2009-03-25,6.848,7.2786,6.8354,7.0476,56343,0
2009-03-26,7.2724,7.3848,6.7354,7.1289,165142,0
2009-03-27,7.0476,7.2162,6.7418,6.9601,148761,0
2009-03-30,6.9167,6.9228,6.5921,6.6544,40292,0
2009-03-31,6.8416,6.8416,6.6295,6.8041,88723,0
2009-04-01,6.6857,6.9351,6.3236,6.6418,144603,0
2009-04-02,6.8168,7.0227,5.9427,6.0552,500060,0
2009-04-03,6.2237,6.3485,5.9615,6.3236,331664,0
2009-04-06,6.3673,6.3984,6.0865,6.2299,132969,0
2009-04-07,6.1737,6.3361,5.899,6.0489,158650,0
2009-04-08,6.2299,6.3673,6.074,6.2237,101391,0
2009-04-09,6.2923,6.4109,6.1612,6.3111,125826,0
2009-04-13,6.1861,6.3546,6.1551,6.1861,163357,0
2009-04-14,6.2111,6.3361,6.1861,6.2111,133441,0
2009-04-15,6.2674,6.2674,6.1861,6.2111,113876,0
2009-04-16,6.255,6.3673,6.1551,6.3049,253488,0
2009-04-17,6.3984,6.4985,6.2735,6.4485,139573,0
2009-04-20,6.4298,6.5482,6.3111,6.4171,144520,0
2009-04-21,6.3984,6.5545,6.2609,6.4046,133154,0
2009-04-22,6.3111,6.8542,6.3111,6.4797,160696,0
2009-04-23,6.5358,6.6481,6.38,6.5232,197976,0
2009-04-24,6.6168,6.7293,6.517,6.6232,157778,0
2009-04-27,6.6793,6.8542,6.5545,6.7917,160772,0
2009-04-28,6.848,7.1787,6.8041,7.0227,244534,0
2009-04-29,7.16,7.3036,7.0789,7.241,132670,0
2009-04-30,7.647,7.7093,7.3848,7.5408,383437,0
2009-05-01,7.1787,7.3723,6.9039,7.2663,270185,0
2009-05-04,7.2663,7.3972,7.135,7.3533,184532,0
2009-05-05,7.4283,7.4283,7.1787,7.2289,186986,0
2009-05-06,7.3348,7.6719,7.2099,7.5531,314197,0
2009-05-07,7.9029,8.1086,6.8666,7.1726,595983,0
2009-05-08,7.1975,7.647,7.1975,7.5345,181285,0
2009-05-11,7.6219,7.6719,7.1914,7.1975,133524,0
2009-05-12,7.3348,7.3909,7.0227,7.1164,108519,0
2009-05-13,7.2038,7.3659,6.8666,6.9104,138272,0
2009-05-14,6.8666,7.0227,6.6606,6.898,158373,0
2009-05-15,7.0103,7.235,6.929,7.0851,180601,0
2009-05-18,7.1787,7.7717,7.1226,7.6968,236431,0
2009-05-19,7.7717,8.0464,7.7407,7.8657,238714,0
2009-05-20,8.0215,8.1154,7.8033,7.878,262439,0
2009-05-21,7.9278,7.9908,7.5531,7.7717,185707,0
2009-05-22,7.8592,7.8592,7.5034,7.7465,168489,0
2009-05-26,7.8033,8.0531,7.7717,7.9908,114932,0
2009-05-27,7.9908,8.1154,7.8963,7.9095,161463,0
2009-05-28,8.0281,8.0713,7.9335,8.0215,93720,0
2009-05-29,8.1154,8.2401,8.0341,8.2401,316067,0
2009-06-01,8.5206,8.5466,8.2889,8.4141,300472,0
2009-06-02,8.5269,9.2131,8.434,9.1755,397114,0
2009-06-03,9.2073,9.3016,8.7642,8.913,295408,0
2009-06-04,9.3199,9.3449,9.0706,9.2698,202708,0
2009-06-05,9.3016,9.4074,8.989,9.3324,392851,0
2009-06-08,9.1832,9.3382,9.0819,9.2506,182249,0
2009-06-09,9.4825,10.106,9.3016,9.938,453306,0
2009-06-10,10.145,10.513,9.519,9.989,476994,0
2009-06-11,10.082,10.175,9.863,9.932,226679,0
2009-06-12,9.77,10.019,9.764,9.907,128955,0
2009-06-15,9.737,9.944,9.557,9.689,136297,0
2009-06-16,9.637,9.758,8.7642,9.0331,369327,0
2009-06-17,8.9768,9.3382,8.6457,9.0078,231394,0
2009-06-18,9.1139,9.4825,9.0078,9.3699,180514,0
2009-06-19,9.519,9.675,9.2448,9.2949,208333,0
2009-06-22,9.2323,9.2323,8.6645,8.6885,279083,0
2009-06-23,8.6778,9.1573,8.6778,9.0331,252253,0
2009-06-24,9.1447,9.3824,9.051,9.2506,238138,0
2009-06-25,9.2073,9.3632,9.1755,9.2698,169890,0
2009-06-26,9.3757,9.513,9.2573,9.3824,183116,0
2009-06-29,9.519,9.957,9.4575,9.951,357654,0
2009-06-30,9.989,9.989,9.645,9.675,133402,0
2009-07-01,9.781,9.975,9.706,9.774,84221,0
2009-07-02,9.614,9.652,9.3892,9.544,125633,0
2009-07-06,9.689,9.689,9.2323,9.625,171941,0
2009-07-07,9.7,9.7,9.4325,9.564,126800,0
2009-07-08,9.502,9.764,9.3824,9.683,142521,0
2009-07-09,9.737,9.863,9.607,9.72,118551,0
2009-07-10,9.645,9.989,9.3699,9.989,119910,0
2009-07-13,9.919,9.989,9.743,9.893,92234,0
2009-07-14,9.907,9.907,9.75,9.813,120061,0
2009-07-15,9.925,10.019,9.833,9.893,124759,0
2009-07-16,9.957,9.957,9.683,9.77,122321,0
2009-07-17,9.7,9.764,9.526,9.668,116162,0
2009-07-20,9.706,10.112,9.695,10.069,149788,0
2009-07-21,10.149,10.3,9.982,9.982,156334,0
2009-07-22,10.125,10.443,10,10.405,212472,0
2009-07-23,10.425,11.048,10.425,10.942,296849,0
2009-07-24,10.861,11.08,10.68,11.031,149117,0
2009-07-27,11.198,11.355,11.188,11.304,189502,0
2009-07-28,11.393,11.436,11.236,11.249,153397,0
2009-07-29,11.279,11.386,10.986,11.129,167110,0
2009-07-30,11.267,11.567,11.031,11.031,185754,0
2009-07-31,10.992,11.129,10.761,10.986,139165,0
2009-08-03,10.986,10.986,10.611,10.893,235038,0
2009-08-04,10.955,11.048,10.618,10.693,110889,0
2009-08-05,9.989,9.989,8.5635,9.051,944321,0
2009-08-06,8.9088,9.4267,8.7522,9.2573,348762,0
2009-08-07,9.164,9.3949,9.1447,9.1447,133901,0
2009-08-10,8.944,9.2891,8.8758,9.164,199434,0
2009-08-11,9.0819,9.1447,8.7705,8.8822,240612,0
2009-08-12,9.051,9.051,8.7394,8.8713,295048,0
2009-08-13,8.896,9.0013,8.777,8.8392,143811,0
2009-08-14,8.8648,8.8648,8.7394,8.7705,99666,0
2009-08-17,8.7394,8.7394,8.2401,8.5089,258863,0
2009-08-18,8.6885,8.7211,8.3896,8.6403,130804,0
2009-08-19,8.6082,8.733,8.5332,8.7019,90260,0
2009-08-20,8.7577,8.7577,8.434,8.5332,298044,0
2009-08-21,8.552,8.601,8.3896,8.4713,225212,0
2009-08-24,8.4271,8.6956,8.4088,8.5831,93639,0
2009-08-25,8.5635,8.6144,8.434,8.4645,102471,0
2009-08-26,8.4271,8.8895,8.4271,8.808,121785,0
2009-08-27,8.7394,8.7394,8.3401,8.5965,159021,0
2009-08-28,8.6144,8.6457,8.4141,8.5089,73809,0
2009-08-31,8.3332,9.2073,8.3027,8.8329,279116,0
2009-09-01,8.4713,8.989,8.4583,8.5831,162286,0
2009-09-02,8.5089,8.7952,8.3958,8.4141,137050,0
2009-09-03,8.4271,8.8209,8.4271,8.6645,95155,0
2009-09-04,8.6885,8.8017,8.6403,8.7907,134521,0
2009-09-08,8.8758,9.0135,8.6519,8.7907,163846,0
2009-09-09,8.7211,8.9272,8.6885,8.8713,120396,0
2009-09-10,8.8758,8.9712,8.8329,8.896,146062,0
2009-09-11,8.9768,9.1139,8.9023,8.9515,89701,0
2009-09-14,8.9272,9.0388,8.7394,8.9023,142006,0
2009-09-15,8.9815,9.0191,8.8758,8.8895,74866,0
2009-09-16,8.9515,9.0641,8.9272,8.944,83717,0
2009-09-17,8.9712,9.1755,8.9272,8.9572,126467,0
2009-09-18,9.0453,9.1326,8.9272,9.1261,186627,0
2009-09-21,9.1755,9.1948,8.9956,9.1948,107460,0
2009-09-22,9.1755,9.668,9.1515,9.519,228486,0
2009-09-23,9.625,9.989,9.539,9.818,167824,0
2009-09-24,9.925,9.925,9.3632,9.502,156409,0
2009-09-25,9.519,9.712,9.502,9.594,115076,0
2009-09-28,9.614,10.019,9.614,9.944,164361,0
2009-09-29,10.031,10.175,9.77,9.839,89391,0
2009-09-30,9.893,9.993,9.732,9.888,91279,0
2009-10-01,9.962,10.019,9.683,9.877,97942,0
2009-10-02,9.9,9.944,9.7,9.758,129554,0
2009-10-05,10.019,10.019,9.7,9.75,77996,0
2009-10-06,9.833,9.833,9.675,9.712,153568,0
2009-10-07,9.737,9.925,9.652,9.764,193550,0
2009-10-08,9.833,10.051,9.801,10.013,198658,0
2009-10-09,9.975,10.282,9.969,10.2,216373,0
2009-10-12,10.282,10.33,10.145,10.288,156839,0
2009-10-13,10.344,10.344,10.163,10.292,100272,0
2009-10-14,10.362,10.551,10.325,10.45,129277,0
2009-10-15,10.425,10.519,10.314,10.412,80978,0
2009-10-16,10.45,10.461,10.314,10.314,80805,0
2009-10-19,10.306,10.468,10.3,10.438,71517,0
2009-10-20,10.519,10.669,10.438,10.551,213145,0
2009-10-21,10.581,10.701,10.551,10.663,186590,0
2009-10-22,10.707,10.707,10.519,10.562,101804,0
2009-10-23,10.707,10.707,10.551,10.568,117558,0
2009-10-26,10.611,10.75,10.551,10.663,133393,0
2009-10-27,10.618,10.787,10.568,10.787,242150,0
2009-10-28,10.799,10.812,10.314,10.337,208228,0
2009-10-29,10.544,10.606,10.337,10.375,287077,0
2009-10-30,10.351,10.351,9.583,9.938,233139,0
2009-11-02,10.026,10.375,9.469,9.728,159616,0
2009-11-03,9.801,9.932,9.668,9.863,165913,0
2009-11-04,9.652,9.833,9.2073,9.77,267262,0
2009-11-05,9.801,10.351,9.801,10.25,268377,0
2009-11-06,10.3,10.675,10.3,10.536,300063,0
2009-11-09,10.769,10.792,10.574,10.656,180066,0
2009-11-10,10.656,10.716,10.581,10.656,118931,0
2009-11-11,10.716,10.78,10.68,10.769,162369,0
2009-11-12,10.769,10.792,10.675,10.675,135275,0
2009-11-13,10.792,10.792,10.693,10.712,83643,0
2009-11-16,10.792,10.792,10.724,10.787,152265,0
2009-11-17,10.799,10.799,10.611,10.78,134473,0
2009-11-18,10.799,10.799,10.626,10.761,138433,0
2009-11-19,10.775,10.775,10.642,10.712,92740,0
2009-11-20,10.642,10.78,10.642,10.693,103406,0
2009-11-23,10.775,10.787,10.716,10.769,113749,0
2009-11-24,10.799,10.837,10.769,10.837,137315,0
2009-11-25,11.129,11.173,10.837,11.068,240199,0
2009-11-27,10.837,11.08,10.837,11.048,74518,0
2009-11-30,11.107,11.262,11.08,11.224,189470,0
2009-12-01,10.924,11.73,10.924,11.6,275871,0
2009-12-02,11.63,12.059,11.585,11.861,340678,0
2009-12-03,11.861,12.403,11.649,12.072,482514,0
2009-12-04,12.197,12.311,11.866,12.104,307705,0
2009-12-07,12.21,12.391,11.923,12.329,227488,0
2009-12-08,11.861,11.905,11.236,11.236,1199084,0
2009-12-09,10.955,11.024,10.468,10.626,5899889,0
2009-12-10,10.769,10.893,10.568,10.843,1110408,0
2009-12-11,10.917,10.938,10.825,10.893,450429,0
2009-12-14,10.98,10.992,10.874,10.968,395657,0
2009-12-15,11.024,11.143,10.942,10.992,462953,0
2009-12-16,11.048,11.112,10.893,11.048,421103,0
2009-12-17,11.068,11.112,10.992,11.006,255182,0
2009-12-18,11.129,11.129,10.787,10.792,488988,0
2009-12-21,10.724,10.98,10.724,10.955,262861,0
2009-12-22,11,11.08,10.955,11.075,233651,0
2009-12-23,11.15,11.188,11.038,11.087,289765,0
2009-12-24,11.198,11.324,11.123,11.324,163387,0
2009-12-28,11.331,11.38,11.205,11.262,350605,0
2009-12-29,11.373,11.411,11.262,11.337,344642,0
2009-12-30,11.355,11.442,11.298,11.418,294502,0
2009-12-31,11.536,11.536,11.393,11.442,180303,0
2010-01-04,11.549,11.642,11.393,11.567,444410,0
2010-01-05,11.66,11.917,11.585,11.861,508516,0
2010-01-06,11.604,12.096,11.585,11.861,399559,0
2010-01-07,11.942,12.096,11.836,12.029,342990,0
2010-01-08,12.104,12.229,12.042,12.229,395001,0
2010-01-11,12.441,12.559,12.285,12.361,552491,0
2010-01-12,12.403,12.403,12.273,12.329,570063,0
2010-01-13,12.422,12.577,12.171,12.322,363858,0
2010-01-14,12.403,12.547,12.347,12.472,354600,0
2010-01-15,12.485,12.528,12.361,12.479,329150,0
2010-01-19,12.528,12.773,12.485,12.727,390427,0
2010-01-20,12.765,13.015,12.704,13.003,545082,0
2010-01-21,13.103,13.159,12.773,12.972,453474,0
2010-01-22,13.072,13.159,12.802,12.884,379391,0
2010-01-25,12.948,13.221,12.948,13.145,383743,0
2010-01-26,13.303,13.303,13.077,13.172,307793,0
2010-01-27,13.26,13.303,12.859,13.108,501737,0
2010-01-28,13.197,13.197,12.765,12.985,421155,0
2010-01-29,12.273,12.847,12.273,12.491,406740,0
2010-02-01,12.491,12.641,12.08,12.577,329302,0
2010-02-02,12.541,12.61,12.366,12.577,255726,0
2010-02-03,12.528,12.577,12.466,12.479,182484,0
2010-02-04,12.466,12.466,11.892,11.966,293357,0
2010-02-05,12.161,12.171,11.08,11.942,763915,0
2010-02-08,11.985,12.171,11.785,11.954,248719,0
2010-02-09,12.171,12.171,11.96,12.029,148820,0
2010-02-10,11.942,12.017,11.861,11.861,163234,0
2010-02-11,11.861,12.049,11.861,12.042,154890,0
2010-02-12,12.042,12.141,11.923,12.141,204450,0
2010-02-16,12.255,12.472,12.141,12.361,241516,0
2010-02-17,11.985,12.361,11.724,12.01,519642,0
2010-02-18,12.111,12.216,11.973,12.08,243537,0
2010-02-19,11.98,12.141,11.905,11.985,244329,0
2010-02-22,12.148,12.291,11.98,12.096,134306,0
2010-02-23,12.111,12.247,12.017,12.054,166597,0
2010-02-24,12.092,12.265,12.017,12.134,209140,0
2010-02-25,12.161,12.265,12.08,12.265,159701,0
2010-02-26,12.255,12.441,12.186,12.391,203214,0
2010-03-01,12.485,12.485,12.334,12.435,167186,0
2010-03-02,12.485,12.834,12.485,12.773,222151,0
2010-03-03,12.834,12.873,12.71,12.752,118792,0
2010-03-04,12.704,12.81,12.636,12.721,90260,0
2010-03-05,12.742,12.953,12.727,12.89,200015,0
2010-03-08,12.972,12.972,12.641,12.853,183774,0
2010-03-09,12.89,12.972,12.797,12.915,135042,0
2010-03-10,12.928,13.108,12.928,13.047,129392,0
2010-03-11,13.047,13.103,12.985,13.053,103886,0
2010-03-12,13.059,13.235,13.059,13.184,152653,0
2010-03-15,13.202,13.235,13.003,13.028,140704,0
2010-03-16,13.003,13.164,12.985,13.023,172110,0
2010-03-17,13.023,13.091,12.71,12.827,184094,0
2010-03-18,12.748,13.172,12.641,13.172,188337,0
2010-03-19,13.14,13.14,12.61,12.748,214413,0
2010-03-22,12.622,12.827,12.547,12.727,145358,0
2010-03-23,12.853,13.077,12.742,13.053,116574,0
2010-03-24,13.077,13.077,12.859,12.915,132852,0
2010-03-25,12.996,13.091,12.897,13.009,113819,0
2010-03-26,13.053,13.053,12.802,12.878,72822,0
2010-03-29,13.009,13.159,12.89,13.159,131471,0
2010-03-30,13.114,13.159,13.003,13.065,62636,0
2010-03-31,13.009,13.19,12.985,12.985,110177,0
2010-04-01,13.108,13.172,12.996,13.047,86920,0
2010-04-05,13.108,13.322,13.091,13.289,154291,0
2010-04-06,13.371,13.64,13.114,13.634,373259,0
2010-04-07,13.595,13.922,13.452,13.695,198291,0
2010-04-08,13.695,13.964,13.49,13.901,125852,0
2010-04-09,13.877,14.077,13.752,14.046,144439,0
2010-04-12,14.202,14.258,14.046,14.107,219420,0
2010-04-13,14.107,14.238,13.931,14.159,296186,0
2010-04-14,14.358,14.358,14.096,14.196,234857,0
2010-04-15,14.313,14.358,14.107,14.295,174786,0
2010-04-16,14.295,14.358,14.107,14.258,165266,0
2010-04-19,14.27,14.276,14.159,14.221,186825,0
2010-04-20,14.388,14.538,14.244,14.471,231814,0
2010-04-21,14.546,14.814,14.364,14.687,186323,0
2010-04-22,14.569,14.814,14.382,14.607,159753,0
2010-04-23,14.664,14.664,14.557,14.557,130322,0
2010-04-26,14.664,14.777,14.614,14.74,241453,0
2010-04-27,14.732,14.938,14.471,14.501,153478,0
2010-04-28,14.546,14.669,13.759,14.121,486201,0
2010-04-29,14.202,14.619,14.202,14.419,209912,0
2010-04-30,14.289,14.456,13.983,14.008,156529,0
2010-05-03,14.221,14.221,13.177,13.695,374328,0
2010-05-04,13.108,13.627,13.108,13.339,320920,0
2010-05-05,12.996,13.277,10.362,11.116,1764249,0
2010-05-06,11.123,11.129,8.7394,9.668,1733324,0
2010-05-07,9.7,11.212,9.683,10.912,820031,0
2010-05-10,11.536,11.536,11.024,11.429,530284,0
2010-05-11,11.429,11.96,11.304,11.525,461074,0
2010-05-12,11.678,11.799,11.493,11.667,207934,0
2010-05-13,11.549,11.991,11.549,11.579,254800,0
2010-05-14,11.549,11.579,11.287,11.423,224710,0
2010-05-17,11.462,11.579,10.638,10.806,401900,0
2010-05-18,10.817,11.361,10.737,11.331,234282,0
2010-05-19,11.279,11.373,10.843,11.048,467564,0
2010-05-20,10.837,11.042,10.626,10.949,413328,0
2010-05-21,10.942,11.404,10.743,10.917,245680,0
2010-05-24,10.831,10.931,10.626,10.817,202172,0
2010-05-25,10.611,11.031,10.487,10.968,261300,0
2010-05-26,11.107,11.361,10.975,11.024,222520,0
2010-05-27,11.181,11.287,11.038,11.236,177587,0
2010-05-28,11.298,11.404,11.123,11.267,142018,0
2010-06-01,11.129,11.386,10.761,10.856,221567,0
2010-06-02,10.831,10.856,10.419,10.669,308598,0
2010-06-03,10.626,10.924,10.551,10.893,165202,0
2010-06-04,10.716,10.887,10.675,10.799,167775,0
2010-06-07,10.887,11.062,10.626,10.701,108465,0
2010-06-08,10.707,10.724,10.375,10.581,279425,0
2010-06-09,10.562,10.75,10.505,10.642,81109,0
2010-06-10,10.68,10.769,10.611,10.755,69088,0
2010-06-11,10.769,11.107,10.769,11.054,121329,0
2010-06-14,11.116,11.188,10.787,10.975,153644,0
2010-06-15,11.087,11.167,10.9,11.091,155527,0
2010-06-16,10.98,11.087,10.743,10.992,161652,0
2010-06-17,11.08,11.08,10.843,10.942,61149,0
2010-06-18,10.887,11.099,10.75,10.98,149346,0
2010-06-21,11.024,11.188,11.017,11.075,65457,0
2010-06-22,11.137,11.212,11.054,11.173,115818,0
2010-06-23,11.236,11.236,11.123,11.224,117089,0
2010-06-24,11.205,11.236,11.068,11.188,69977,0
2010-06-25,11.236,11.236,11.08,11.198,84537,0
2010-06-28,11.192,11.38,11.192,11.294,143600,0
2010-06-29,11.161,11.294,11.091,11.294,98752,0
2010-06-30,11.328,11.334,11.035,11.035,180651,0
2010-07-01,11.038,11.116,10.618,10.68,211939,0
2010-07-02,10.649,10.669,10.405,10.581,122360,0
2010-07-06,10.581,10.743,10.112,10.306,255123,0
2010-07-07,10.438,11.173,10.438,11.112,268650,0
2010-07-08,11.116,11.298,11.038,11.249,182767,0
2010-07-09,11.236,11.517,11.236,11.479,167882,0
2010-07-12,11.525,11.774,11.423,11.704,300529,0
2010-07-13,11.842,11.88,11.649,11.88,185606,0
2010-07-14,11.923,12.128,11.905,11.96,188319,0
2010-07-15,11.985,12.128,11.905,12.049,142930,0
2010-07-16,12.049,12.111,11.935,11.966,140980,0
2010-07-19,12.08,12.111,11.779,11.985,179711,0
2010-07-20,11.892,12.066,11.83,11.866,289124,0
2010-07-21,11.923,11.973,11.66,11.693,194848,0
2010-07-22,11.735,11.823,11.549,11.6,188187,0
2010-07-23,11.6,11.848,11.554,11.636,252091,0
2010-07-26,11.73,11.861,11.649,11.724,267262,0
2010-07-27,11.704,11.842,11.579,11.741,221859,0
2010-07-28,11.741,11.942,11.741,11.861,250717,0
2010-07-29,11.954,11.985,11.785,11.805,365778,0
2010-07-30,11.324,11.604,11.267,11.487,211940,0
2010-08-02,11.38,11.579,11.273,11.53,356703,0
2010-08-03,11.455,11.549,11.393,11.442,98588,0
2010-08-04,11.549,11.549,10.955,11.116,281790,0
2010-08-05,11.087,11.192,10.924,10.98,171249,0
2010-08-06,10.931,11.15,10.924,11.116,163547,0
2010-08-09,11.087,11.192,11.08,11.15,132583,0
2010-08-10,11.054,11.173,10.924,10.955,172963,0
2010-08-11,10.924,11.012,10.712,10.831,232665,0
2010-08-12,10.707,10.912,10.68,10.712,174132,0
2010-08-13,10.831,10.917,10.724,10.856,121353,0
2010-08-16,10.906,11.099,10.893,11,154652,0
2010-08-17,11.068,11.143,10.893,10.98,124395,0
2010-08-18,11.048,11.107,10.986,10.992,117423,0
2010-08-19,11.017,11.08,10.887,10.887,119120,0
2010-08-20,10.968,11.112,10.924,10.931,308883,0
2010-08-23,10.931,11.273,10.675,11.242,614441,0
2010-08-24,11.267,11.393,11.054,11.361,312172,0
2010-08-25,11.361,11.418,11.192,11.399,286078,0
2010-08-26,11.423,11.504,11.229,11.279,167818,0
2010-08-27,11.38,11.411,11.154,11.337,188416,0
2010-08-30,11.267,11.423,11.267,11.337,76800,0
2010-08-31,11.334,11.488,11.321,11.385,105835,0
2010-09-01,11.473,11.525,11.287,11.348,203205,0
2010-09-02,11.386,11.399,11.242,11.373,151244,0
2010-09-03,11.455,11.51,11.361,11.399,178307,0
2010-09-07,11.386,11.549,11.304,11.549,109240,0
2010-09-08,11.536,11.549,11.393,11.549,102077,0
2010-09-09,11.562,11.823,11.542,11.774,214240,0
2010-09-10,11.779,11.83,11.623,11.805,154642,0
2010-09-13,11.83,11.861,11.785,11.848,122457,0
2010-09-14,11.861,11.911,11.741,11.861,123799,0
2010-09-15,11.836,11.854,11.636,11.799,79798,0
2010-09-16,11.799,11.83,11.642,11.761,77682,0
2010-09-17,11.748,11.755,11.549,11.567,92948,0
2010-09-20,11.579,11.861,11.579,11.842,104927,0
2010-09-21,11.861,12.049,11.861,11.884,245299,0
2010-09-22,11.884,11.985,11.755,11.96,181234,0
2010-09-23,11.905,12.017,11.848,11.985,110183,0
2010-09-24,12.035,12.236,11.892,11.991,262652,0
2010-09-27,11.949,12.165,11.949,12.124,104449,0
2010-09-28,12.171,12.347,12.111,12.316,173138,0
2010-09-29,12.322,12.322,12.08,12.203,101188,0
2010-09-30,12.265,12.417,12.203,12.311,122399,0
2010-10-01,12.354,12.535,12.203,12.435,196516,0
2010-10-04,12.517,12.71,12.485,12.61,197671,0
2010-10-05,12.715,12.834,12.547,12.797,183662,0
2010-10-06,12.727,12.91,12.641,12.715,158133,0
2010-10-07,12.667,12.81,12.528,12.748,174089,0
2010-10-08,12.78,12.91,12.647,12.822,107623,0
2010-10-11,12.822,12.91,12.615,12.697,175861,0
2010-10-12,12.622,12.853,12.622,12.822,113883,0
2010-10-13,12.873,13.108,12.841,13.065,291206,0
2010-10-14,13.077,13.265,13.047,13.053,241359,0
2010-10-15,13.084,13.308,13.047,13.253,179322,0
2010-10-18,13.289,13.471,13.172,13.253,283124,0
2010-10-19,13.421,13.428,13.172,13.271,181291,0
2010-10-20,13.483,13.61,13.314,13.509,311786,0
2010-10-21,13.64,13.72,13.308,13.389,231655,0
2010-10-22,13.558,13.558,13.384,13.421,178282,0
2010-10-25,13.535,13.665,13.403,13.514,283476,0
2010-10-26,13.595,13.67,13.52,13.67,215053,0
2010-10-27,13.67,13.727,13.544,13.701,257688,0
2010-10-28,13.701,13.877,13.615,13.851,620492,0
2010-10-29,13.513,13.605,13.415,13.605,222398,0
2010-11-01,13.61,13.619,12.104,12.71,976152,0
2010-11-02,12.479,12.641,12.329,12.592,508839,0
2010-11-03,12.615,13.397,12.615,13.04,481518,0
2010-11-04,13.047,13.297,13.028,13.047,363807,0
2010-11-05,13.128,13.421,12.878,13.177,344311,0
2010-11-08,13.239,13.514,13.145,13.384,260036,0
2010-11-09,13.397,13.544,13.335,13.384,232328,0
2010-11-10,13.384,13.439,13.059,13.327,158861,0
2010-11-11,13.327,13.52,13.327,13.471,110001,0
2010-11-12,13.445,13.483,13.059,13.122,161294,0
2010-11-15,13.221,13.36,13.108,13.271,126217,0
2010-11-16,13.235,13.314,12.704,13.284,224811,0
2010-11-17,13.209,13.371,12.953,13.339,132820,0
2010-11-18,13.421,13.46,13.221,13.365,134411,0
2010-11-19,13.303,13.365,13.14,13.253,92174,0
2010-11-22,13.235,13.339,13.065,13.339,170047,0
2010-11-23,13.297,13.297,12.853,12.965,236205,0
2010-11-24,13.059,13.327,13.047,13.114,121145,0
2010-11-26,13.103,13.14,13.103,13.122,27313,0
2010-11-29,13.108,13.221,12.758,12.989,132496,0
2010-11-30,12.986,13.583,12.877,13.583,440886,0
2010-12-01,13.733,13.826,13.421,13.471,364261,0
2010-12-02,13.689,13.689,13.215,13.297,245843,0
2010-12-03,13.414,13.421,13.289,13.421,111802,0
2010-12-06,13.339,13.483,13.297,13.421,125309,0
2010-12-07,13.602,13.634,13.314,13.36,194465,0
2010-12-08,13.303,13.503,13.221,13.471,95051,0
2010-12-09,13.535,13.535,13.352,13.465,76269,0
2010-12-10,13.465,13.797,13.435,13.776,147396,0
2010-12-13,13.808,13.808,13.514,13.695,200681,0
2010-12-14,13.776,13.776,13.471,13.509,132458,0
2010-12-15,13.228,13.684,13.164,13.215,142063,0
2010-12-16,13.271,13.414,13.003,13.047,142406,0
2010-12-17,13.108,13.153,12.797,12.797,249555,0
2010-12-20,12.742,12.897,12.342,12.566,517309,0
2010-12-21,12.51,13.023,12.279,12.91,418546,0
2010-12-22,12.953,13.271,12.727,13.084,178456,0
2010-12-23,13.053,13.26,13.047,13.184,103191,0
2010-12-27,13.172,13.339,13.114,13.197,98082,0
2010-12-28,13.172,13.59,13.153,13.566,184219,0
2010-12-29,13.572,13.705,13.481,13.578,178385,0
2010-12-30,13.514,13.731,13.285,13.45,187673,0
2010-12-31,13.301,13.42,13.293,13.301,166577,0
2011-01-03,13.414,13.551,13.297,13.36,146197,0
2011-01-04,13.389,13.551,13.371,13.52,134441,0
2011-01-05,13.52,13.708,13.421,13.577,158833,0
2011-01-06,13.67,13.684,13.497,13.615,90154,0
2011-01-07,13.64,13.689,13.46,13.64,74962,0
2011-01-10,13.61,14.101,13.61,14.028,285344,0
2011-01-11,13.851,14.351,13.851,14.164,281071,0
2011-01-12,14.214,14.351,14.101,14.295,168060,0
2011-01-13,14.295,14.619,14.227,14.419,288537,0
2011-01-14,14.538,15.095,14.482,15.038,488262,0
2011-01-18,15.276,15.276,14.857,14.975,223952,0
2011-01-19,14.999,14.999,14.569,14.707,162081,0
2011-01-20,14.769,14.769,14.358,14.487,192277,0
2011-01-21,14.638,14.913,14.515,14.687,183445,0
2011-01-24,14.882,15.007,14.814,14.95,237750,0
2011-01-25,14.95,15.038,14.826,14.97,147773,0
2011-01-26,14.995,15.243,14.92,15.175,360358,0
2011-01-27,15.201,15.27,15.064,15.132,172662,0
2011-01-28,15.132,15.195,15.013,15.181,209454,0
2011-01-31,15.234,15.428,15.121,15.402,260703,0
2011-02-01,15.419,15.575,15.355,15.43,342722,0
2011-02-02,14.808,14.981,14.808,14.97,226793,0
2011-02-03,15.088,15.088,14.724,14.957,119936,0
2011-02-04,14.957,15.007,14.851,14.945,113360,0
2011-02-07,14.92,15.12,14.857,14.875,126276,0
2011-02-08,14.938,14.938,14.501,14.676,181757,0
2011-02-09,14.607,14.607,14.138,14.306,211432,0
2011-02-10,14.238,14.333,14.127,14.164,123150,0
2011-02-11,14.169,14.445,14.046,14.169,161893,0
2011-02-14,14.409,14.451,14.177,14.433,134769,0
2011-02-15,14.451,14.519,14.282,14.395,140135,0
2011-02-16,14.588,14.702,14.27,14.525,198569,0
2011-02-18,14.938,14.981,14.863,14.875,144662,0
2011-02-22,14.792,14.83,14.344,14.37,238532,0
2011-02-23,14.358,14.569,14.046,14.077,204941,0
2011-02-24,13.108,13.235,12.953,13.084,6059099,0
2011-02-25,13.14,13.221,13.059,13.184,1643665,0
2011-02-28,13.266,13.298,13.119,13.201,463578,0
2011-03-01,13.184,13.202,12.985,13.053,554046,0
2011-03-02,13.108,13.145,13.003,13.084,311244,0
2011-03-03,13.164,13.202,13.059,13.177,310901,0
2011-03-04,13.172,13.202,13.14,13.202,334395,0
2011-03-07,13.202,13.239,13.145,13.19,341518,0
2011-03-08,13.265,13.289,13.164,13.184,268760,0
2011-03-09,13.215,13.228,12.953,12.965,487618,0
2011-03-10,13.033,13.033,12.366,12.758,620441,0
2011-03-11,12.859,13.003,12.773,12.922,250907,0
2011-03-14,12.89,13.009,12.81,12.915,175288,0
2011-03-15,12.802,12.802,12.647,12.721,347055,0
2011-03-16,12.797,12.91,12.566,12.641,349001,0
2011-03-17,12.762,12.793,12.602,12.723,413940,0
2011-03-18,12.528,12.742,12.485,12.667,1178854,0
2011-03-21,13.009,13.053,12.673,12.922,441886,0
2011-03-22,12.985,13.235,12.953,13.133,275193,0
2011-03-23,13.172,13.297,13.077,13.246,144738,0
2011-03-24,13.289,13.389,13.215,13.314,240235,0
2011-03-25,13.322,13.389,13.26,13.277,130348,0
2011-03-28,13.345,13.414,13.202,13.277,282975,0
2011-03-29,13.26,13.339,13.122,13.184,187425,0
2011-03-30,13.228,13.384,13.047,13.339,238195,0
2011-03-31,13.327,13.361,13.193,13.266,187704,0
2011-04-01,13.403,13.414,13.164,13.19,338968,0
2011-04-04,13.277,13.528,13.177,13.352,537684,0
2011-04-05,13.298,13.458,13.298,13.355,161016,0
2011-04-06,13.371,13.439,13.084,13.239,192183,0
2011-04-07,13.214,13.348,13.158,13.163,77190,0
2011-04-08,13.17,13.464,13.111,13.393,335903,0
2011-04-11,13.483,13.483,13.184,13.209,328592,0
2011-04-12,13.214,13.412,12.748,12.921,451508,0
2011-04-13,13.003,13.439,13.003,13.253,299150,0
2011-04-14,13.253,13.435,13.159,13.407,286892,0
2011-04-15,13.419,13.846,13.419,13.826,487453,0
2011-04-18,13.826,14.011,13.54,13.8,448564,0
2011-04-19,13.846,14.208,13.681,13.993,480455,0
2011-04-20,14.106,14.299,14.026,14.285,493776,0
2011-04-21,14.324,14.611,14.267,14.412,402195,0
2011-04-25,14.51,14.7,14.44,14.623,600400,0
2011-04-26,14.7,14.826,14.279,14.33,646659,0
2011-04-27,14.341,14.603,14.234,14.534,450856,0
2011-04-28,14.549,14.636,14.299,14.305,704509,0
2011-04-29,14.056,14.342,13.982,14.077,588460,0
2011-05-02,14.026,14.197,13.846,13.896,306979,0
2011-05-03,13.821,13.966,13.298,13.368,1022966,0
2011-05-04,13.15,13.464,12.896,13.253,607685,0
2011-05-05,13.074,13.559,12.748,13.029,579706,0
2011-05-06,13.26,13.45,13.068,13.298,244913,0
2011-05-09,13.387,13.387,12.877,13.323,340198,0
2011-05-10,13.26,13.928,12.986,13.846,330898,0
2011-05-11,13.775,13.896,13.419,13.519,286549,0
2011-05-12,13.481,13.481,13.239,13.355,154359,0
2011-05-13,13.628,13.788,13.341,13.597,190237,0
2011-05-16,13.616,13.756,13.29,13.393,247067,0
2011-05-17,13.26,13.373,13.029,13.158,232982,0
2011-05-18,13.214,13.653,13.17,13.508,231097,0
2011-05-19,13.583,13.769,13.552,13.661,127027,0
2011-05-20,13.649,13.769,13.502,13.628,111864,0
2011-05-23,13.535,13.744,13.323,13.475,147793,0
2011-05-24,13.572,13.698,13.387,13.496,159056,0
2011-05-25,13.514,13.821,13.514,13.821,163493,0
2011-05-26,13.775,14.088,13.75,14.026,180106,0
2011-05-27,14.056,14.081,13.871,14.081,134746,0
2011-05-31,14.142,14.309,13.908,13.996,241686,0
2011-06-01,13.998,14.1,13.814,13.909,860644,0
2011-06-02,14.004,14.177,13.559,13.621,121700,0
2011-06-03,13.544,13.782,13.45,13.496,205219,0
2011-06-06,14.31,14.31,13.597,13.661,628909,0
2011-06-07,13.833,14.036,13.667,13.924,296894,0
2011-06-08,13.924,14.05,13.705,13.769,190164,0
2011-06-09,13.737,13.954,13.712,13.885,142147,0
2011-06-10,13.916,13.941,13.719,13.833,219446,0
2011-06-13,13.857,14.026,13.649,13.731,154384,0
2011-06-14,13.902,14.076,13.821,13.865,342290,0
2011-06-15,13.973,14.036,13.643,13.775,152746,0
2011-06-16,13.677,13.957,13.552,13.591,149312,0
2011-06-17,13.681,13.769,13.45,13.464,223122,0
2011-06-20,13.496,13.698,13.45,13.649,91449,0
2011-06-21,13.705,14.004,13.661,13.96,272314,0
2011-06-22,13.954,14.152,13.909,14.036,151871,0
2011-06-23,13.909,14.018,13.763,14.018,140886,0
2011-06-24,13.966,14.076,13.775,13.865,133877,0
2011-06-27,13.934,14.026,13.698,13.705,379439,0
2011-06-28,13.807,13.807,13.578,13.705,233718,0
2011-06-29,13.705,13.769,13.578,13.698,381160,0
2011-06-30,13.762,13.842,13.683,13.708,228376,0
2011-07-01,13.754,13.851,13.644,13.717,233572,0
2011-07-05,13.762,13.846,13.689,13.813,301806,0
2011-07-06,13.787,14.184,13.787,14.074,376586,0
2011-07-07,14.165,14.568,14.165,14.556,276355,0
2011-07-08,14.445,14.584,14.375,14.484,182074,0
2011-07-11,14.412,14.51,14.222,14.341,145488,0
2011-07-12,14.346,14.517,14.138,14.472,155580,0
2011-07-13,14.534,14.724,14.433,14.636,273497,0
2011-07-14,14.662,14.929,14.636,14.763,424430,0
2011-07-15,14.79,15.012,14.784,15.005,318552,0
2011-07-18,14.979,14.979,14.521,14.649,343250,0
2011-07-19,14.673,15.018,14.647,14.901,169263,0
2011-07-20,14.917,14.979,14.789,14.832,93239,0
2011-07-21,14.889,14.966,14.771,14.771,302427,0
2011-07-22,14.79,15.267,14.62,15.169,380979,0
2011-07-25,15.045,15.26,14.764,14.94,356922,0
2011-07-26,15.026,15.083,14.484,14.489,495870,0
2011-07-27,14.489,14.803,14.355,14.511,519456,0
2011-07-28,14.544,14.861,14.361,14.584,598980,0
2011-07-29,14.384,14.53,14.116,14.464,263640,0
2011-08-01,14.706,14.745,14.48,14.691,202682,0
2011-08-02,14.686,14.966,14.517,14.576,310719,0
2011-08-03,14.433,14.771,13.684,13.865,573923,0
2011-08-04,13.684,13.787,11.911,12.432,1328590,0
2011-08-05,12.47,12.999,12.054,12.518,686709,0
2011-08-08,12.073,12.367,11.006,11.396,735154,0
2011-08-09,11.566,12.412,10.951,11.657,1093405,0
2011-08-10,11.551,13.019,11.298,12.223,627749,0
2011-08-11,12.438,13.54,12.315,13.058,403675,0
2011-08-12,13.519,13.519,12.869,12.92,218624,0
2011-08-15,13.083,13.358,12.991,13.142,186275,0
2011-08-16,13.031,13.389,12.876,13.09,148603,0
2011-08-17,13.214,13.246,12.999,13.115,147341,0
2011-08-18,12.947,13.103,12.465,12.876,317666,0
2011-08-19,12.575,13.077,12.503,12.673,200738,0
2011-08-22,12.894,13.07,12.289,12.387,167208,0
2011-08-23,12.451,12.973,12.451,12.869,874288,0
2011-08-24,12.869,13.123,12.614,12.908,145379,0
2011-08-25,12.991,13.026,12.707,12.731,80021,0
2011-08-26,12.724,13.064,12.647,13.064,105109,0
2011-08-29,13.162,13.364,13.129,13.26,212692,0
2011-08-30,13.22,13.462,12.965,13.364,250916,0
2011-08-31,13.42,13.519,13.193,13.427,189411,0
2011-09-01,13.403,13.415,13.031,13.09,135776,0
2011-09-02,12.884,13.031,12.884,13.011,68190,0
2011-09-06,12.731,12.999,12.692,12.999,117234,0
2011-09-07,13.219,13.233,12.683,12.711,343315,0
2011-09-08,11.994,12.137,11.708,11.729,3899047,0
2011-09-09,11.304,11.448,11.214,11.338,13201886,0
2011-09-12,11.089,11.338,11.07,11.116,1907650,0
2011-09-13,11.142,11.396,11.07,11.343,1117253,0
2011-09-14,11.343,11.468,11.206,11.293,941841,0
2011-09-15,11.448,11.559,11.253,11.441,1254485,0
2011-09-16,11.435,11.63,11.343,11.618,1780857,0
2011-09-19,11.428,11.63,11.402,11.513,700483,0
2011-09-20,11.566,11.566,11.37,11.428,657324,0
2011-09-21,11.428,11.468,11.043,11.05,734670,0
2011-09-22,10.756,10.978,10.457,10.478,1767227,0
2011-09-23,10.55,11.077,10.49,10.991,586773,0
2011-09-26,11.012,11.239,10.751,11.149,410474,0
2011-09-27,11.35,11.396,11.154,11.206,434448,0
2011-09-28,11.298,11.364,10.763,10.77,352460,0
2011-09-29,10.933,11.012,10.823,10.991,298015,0
2011-09-30,10.897,11.076,10.863,11.035,282945,0
2011-10-03,10.959,11.077,10.732,10.796,763482,0
2011-10-04,10.59,11.071,10.422,11.031,675798,0
2011-10-05,10.923,11.112,10.883,11.039,242736,0
2011-10-06,11.078,11.311,10.931,11.244,219768,0
2011-10-07,11.318,11.318,10.842,11.154,237176,0
2011-10-10,11.239,11.39,11.206,11.357,312997,0
2011-10-11,11.227,11.63,11.227,11.539,853502,0
2011-10-12,11.566,11.663,11.551,11.599,826004,0
2011-10-13,11.599,11.637,11.468,11.566,479393,0
2011-10-14,11.533,11.694,11.533,11.694,664057,0
2011-10-17,11.729,11.729,11.603,11.682,803167,0
2011-10-18,11.729,11.729,11.623,11.663,579196,0
2011-10-19,11.696,11.761,11.61,11.729,674485,0
2011-10-20,11.761,11.793,11.643,11.761,482488,0
2011-10-21,11.828,11.861,11.728,11.847,647521,0
2011-10-24,11.852,11.923,11.845,11.891,771558,0
2011-10-25,11.941,12.021,11.739,11.933,1106444,0
2011-10-26,11.994,12.141,11.875,11.987,1032489,0
2011-10-27,12.215,12.422,12.055,12.322,1341899,0
2011-10-28,12.215,12.422,12.215,12.402,622530,0
2011-10-31,12.385,12.473,12.247,12.33,667248,0
2011-11-01,12.093,12.51,12.021,12.268,1258689,0
2011-11-02,12.51,12.65,12.05,12.483,1169999,0
2011-11-03,12.329,12.576,12.329,12.518,643345,0
2011-11-04,12.316,12.571,12.249,12.496,288072,0
2011-11-07,12.557,12.705,12.417,12.603,589390,0
2011-11-08,12.747,12.845,12.55,12.665,767086,0
2011-11-09,12.583,13.111,12.55,12.738,945499,0
2011-11-10,12.824,12.979,12.55,12.938,542838,0
2011-11-11,12.957,13.093,12.852,13.031,676212,0
2011-11-14,13.052,13.439,13.019,13.387,755288,0
2011-11-15,13.401,13.446,13.246,13.372,502356,0
2011-11-16,13.361,13.372,12.316,12.396,964424,0
2011-11-17,12.537,12.872,12.429,12.557,572654,0
2011-11-18,12.673,12.73,12.449,12.631,182396,0
2011-11-21,12.564,12.637,12.402,12.543,314858,0
2011-11-22,12.576,12.747,12.522,12.69,228347,0
2011-11-23,12.676,12.676,12.157,12.335,428069,0
2011-11-25,12.29,12.384,12.268,12.29,65012,0
2011-11-28,12.55,12.673,12.402,12.49,282758,0
2011-11-29,12.518,12.711,12.496,12.705,226109,0
2011-11-30,12.799,13.009,12.784,12.946,391355,0
2011-12-01,12.998,13.301,12.804,13.206,388640,0
2011-12-02,13.334,13.353,13.005,13.126,230196,0
2011-12-05,13.219,13.339,13.026,13.126,233844,0
2011-12-06,13.084,13.084,12.884,13.015,193422,0
2011-12-07,13.026,13.152,12.925,13.031,369415,0
2011-12-08,13.065,13.213,12.918,12.964,220070,0
2011-12-09,12.964,13.099,12.864,12.972,248282,0
2011-12-12,12.938,12.964,12.818,12.852,248947,0
2011-12-13,12.918,13.099,12.597,12.65,350595,0
2011-12-14,12.583,12.61,12.215,12.268,434331,0
2011-12-15,12.437,12.644,12.316,12.483,209909,0
2011-12-16,12.449,12.65,12.449,12.576,262790,0
2011-12-19,12.665,12.698,12.583,12.617,198079,0
2011-12-20,12.716,12.79,12.656,12.716,303467,0
2011-12-21,12.772,12.812,12.716,12.798,159171,0
2011-12-22,12.831,12.998,12.798,12.991,213864,0
2011-12-23,12.991,13.132,12.898,13.065,255632,0
2011-12-27,13.165,13.273,13.065,13.173,192903,0
2011-12-28,13.253,13.312,13.139,13.312,303720,0
2011-12-29,13.346,13.353,13.139,13.293,228084,0
2011-12-30,13.253,13.501,13.253,13.494,190978,0
2012-01-03,13.634,13.701,13.387,13.461,402866,0
2012-01-04,13.528,13.962,13.461,13.835,350347,0
2012-01-05,13.849,14.317,13.653,14.163,483973,0
2012-01-06,14.39,14.571,14.124,14.331,1506176,0
2012-01-09,14.552,14.552,14.39,14.432,514089,0
2012-01-10,14.571,14.585,14.157,14.297,406454,0
2012-01-11,14.222,14.522,14.16,14.503,339485,0
2012-01-12,14.222,14.522,14.215,14.318,502534,0
2012-01-13,14.282,14.392,14.043,14.282,391149,0
2012-01-17,14.366,14.592,14.352,14.537,300932,0
2012-01-18,14.685,14.685,14.432,14.638,324133,0
2012-01-19,14.685,14.691,14.464,14.472,245282,0
2012-01-20,14.454,14.585,14.282,14.469,214225,0
2012-01-23,14.563,14.724,14.398,14.724,784356,0
2012-01-24,14.77,15.256,14.736,15.036,688044,0
2012-01-25,15.196,15.305,15.058,15.223,456748,0
2012-01-26,15.299,15.34,15.229,15.229,375439,0
2012-01-27,15.346,15.366,15.126,15.208,357570,0
2012-01-30,15.283,15.374,15.242,15.358,484995,0
2012-01-31,15.375,15.38,14.926,15.164,889558,0
2012-02-01,14.975,15.161,14.825,14.886,640755,0
2012-02-02,14.914,15.016,14.619,14.674,392946,0
2012-02-03,14.668,14.736,14.419,14.46,470541,0
2012-02-06,14.454,14.77,14.276,14.668,361144,0
2012-02-07,14.736,15.208,14.668,15.196,360794,0
2012-02-08,15.248,15.277,15.002,15.085,192512,0
2012-02-09,15.187,15.325,15.111,15.317,199572,0
2012-02-10,15.201,15.317,15.105,15.256,211885,0
2012-02-13,15.352,15.352,15.031,15.229,210413,0
2012-02-14,15.352,15.352,15.085,15.146,190545,0
2012-02-15,15.366,15.441,15.092,15.358,399816,0
2012-02-16,15.414,15.785,15.283,15.728,494760,0
2012-02-17,15.833,15.997,15.728,15.955,457241,0
2012-02-21,16.071,16.359,15.955,16.169,478344,0
2012-02-22,16.21,16.381,16.038,16.127,352916,0
2012-02-23,16.18,16.614,16.18,16.456,429196,0
2012-02-24,16.456,16.598,16.359,16.449,261085,0
2012-02-27,16.422,16.632,16.353,16.408,237301,0
2012-02-28,16.449,16.58,16.175,16.339,316893,0
2012-02-29,16.374,16.485,16.227,16.304,233249,0
2012-03-01,16.381,16.553,16.215,16.436,280585,0
2012-03-02,16.471,16.614,16.415,16.557,162579,0
2012-03-05,16.53,16.588,16.339,16.557,310649,0
2012-03-06,16.339,16.546,16.134,16.366,780096,0
2012-03-07,16.388,16.53,16.305,16.496,124478,0
2012-03-08,16.592,16.598,16.477,16.58,463623,0
2012-03-09,16.606,16.915,16.504,16.915,239263,0
2012-03-12,16.922,17.032,16.86,16.984,428782,0
2012-03-13,16.894,16.998,16.667,16.915,401211,0
2012-03-14,16.949,16.956,16.736,16.867,193892,0
2012-03-15,16.989,16.989,16.674,16.901,237428,0
2012-03-16,16.936,17.038,16.847,16.949,356391,0
2012-03-19,17.038,17.217,16.998,17.119,352004,0
2012-03-20,17.045,17.162,16.963,16.998,297672,0
2012-03-21,16.998,17.38,16.998,17.319,237433,0
2012-03-22,17.38,17.744,17.258,17.319,284684,0
2012-03-23,17.34,17.82,17.334,17.82,301596,0
2012-03-26,17.84,18.332,17.82,18.1,350611,0
2012-03-27,18.059,18.122,17.931,18.032,300307,0
2012-03-28,17.949,18.505,17.949,18.307,310637,0
2012-03-29,18.401,18.848,18.1,18.464,454141,0
2012-03-30,18.424,18.505,18.059,18.108,405055,0
2012-04-02,18.059,18.094,17.34,17.421,781155,0
2012-04-03,17.458,18.187,17.144,18.187,492656,0
2012-04-04,18.16,18.468,18.047,18.411,202102,0
2012-04-05,18.418,18.468,18.164,18.46,213950,0
2012-04-09,18.417,18.676,18.258,18.505,477646,0
2012-04-10,18.573,18.573,18.231,18.32,474660,0
2012-04-11,18.417,18.505,18.272,18.332,323571,0
2012-04-12,18.332,18.366,18.162,18.203,1172276,0
2012-04-13,18.2,18.257,18.164,18.242,199127,0
2012-04-16,18.34,18.383,17.8,17.855,229457,0
2012-04-17,17.836,18.083,17.319,17.726,440838,0
2012-04-18,17.744,18.217,17.45,18.162,298419,0
2012-04-19,18.258,18.676,18.122,18.533,355798,0
2012-04-20,18.529,18.838,18.473,18.523,311373,0
2012-04-23,18.492,18.634,18.258,18.505,233743,0
2012-04-24,18.523,18.634,18.164,18.164,267950,0
2012-04-25,18.607,18.607,18.164,18.306,193723,0
2012-04-26,18.306,18.46,18.172,18.187,249597,0
2012-04-27,18.263,18.564,18.194,18.509,203231,0
2012-04-30,18.622,18.945,18.383,18.615,427388,0
2012-05-01,18.768,18.879,18.292,18.662,507107,0
2012-05-02,18.614,19.412,18.544,19.005,501722,0
2012-05-03,19.061,19.081,18.67,18.781,217969,0
2012-05-04,18.781,18.781,18.55,18.697,99025,0
2012-05-07,18.607,18.781,18.529,18.711,232869,0
2012-05-08,17.319,17.417,16.759,16.836,7722760,0
2012-05-09,16.71,17.039,16.451,16.885,1082185,0
2012-05-10,16.908,17.075,16.871,16.989,789653,0
2012-05-11,16.879,17.075,16.794,16.9,477239,0
2012-05-14,16.787,16.794,16.466,16.59,783991,0
2012-05-15,16.515,16.794,16.515,16.604,430455,0
2012-05-16,16.551,16.879,16.543,16.662,753007,0
2012-05-17,16.69,16.717,15.702,16.052,1247520,0
2012-05-18,15.934,15.997,14.975,15.137,1133303,0
2012-05-21,15.087,15.899,14.92,15.753,817636,0
2012-05-22,15.876,16.081,15.764,15.983,419022,0
2012-05-23,15.822,15.948,15.611,15.87,405795,0
2012-05-24,15.954,16.017,15.76,16.017,233350,0
2012-05-25,16.081,16.087,15.598,15.983,200174,0
2012-05-29,16.081,16.579,15.963,16.401,457997,0
2012-05-30,16.367,16.367,16.025,16.207,519182,0
2012-05-31,16.249,16.325,14.904,15.618,994072,0
2012-06-01,15.31,15.464,15.051,15.31,441650,0
2012-06-04,15.2,15.31,14.526,14.751,576327,0
2012-06-05,14.694,15.212,14.694,15.172,357446,0
2012-06-06,15.471,16.158,15.471,15.694,492190,0
2012-06-07,15.928,16.353,15.724,15.829,364693,0
2012-06-08,15.814,15.892,15.464,15.876,261429,0
2012-06-11,16.052,16.199,15.583,15.667,262104,0
2012-06-12,15.771,16.185,15.64,16.039,316188,0
2012-06-13,16.066,16.073,15.829,16.046,201042,0
2012-06-14,15.99,16.095,15.753,15.905,221849,0
2012-06-15,15.905,15.983,15.744,15.85,406310,0
2012-06-18,15.829,16.073,15.648,16.073,205112,0
2012-06-19,16.144,16.59,16.01,16.479,281897,0
2012-06-20,16.492,16.597,16.22,16.319,201531,0
2012-06-21,16.304,16.479,16.025,16.164,232895,0
2012-06-22,16.243,16.401,15.934,16.004,234580,0
2012-06-25,15.954,15.967,15.571,15.744,214747,0
2012-06-26,15.807,16.101,15.52,15.836,293516,0
2012-06-27,15.899,16.262,15.807,16.144,184779,0
2012-06-28,16.123,16.396,15.954,16.243,265221,0
2012-06-29,16.445,16.69,16.367,16.639,819830,0
2012-07-02,16.885,17.039,16.802,16.913,427470,0
2012-07-03,17.012,17.061,16.871,17.033,144426,0
2012-07-05,17.033,17.08,16.92,17.039,241981,0
2012-07-06,17.012,17.417,16.941,17.304,294783,0
2012-07-09,17.423,17.423,17.144,17.353,271405,0
2012-07-10,17.458,17.488,16.977,16.989,288854,0
2012-07-11,17.067,17.495,16.83,17.439,369000,0
2012-07-12,17.411,17.767,17.172,17.417,416690,0
2012-07-13,17.495,17.82,17.417,17.726,515691,0
2012-07-16,17.753,17.753,17.53,17.711,319537,0
2012-07-17,17.76,17.802,17.576,17.594,300245,0
2012-07-18,17.55,17.774,17.55,17.69,275347,0
2012-07-19,17.808,17.808,17.635,17.697,245220,0
2012-07-20,17.836,17.894,17.704,17.844,859710,0
2012-07-23,17.704,17.795,17.499,17.711,390508,0
2012-07-24,17.753,17.795,17.495,17.605,448675,0
2012-07-25,17.656,17.765,16.862,17.269,1092841,0
2012-07-26,17.427,17.541,17.077,17.313,453422,0
2012-07-27,17.319,17.628,17.319,17.558,446346,0
2012-07-30,17.807,17.93,17.576,17.756,1114958,0
2012-07-31,17.913,17.929,17.565,17.879,1144490,0
2012-08-01,18.181,18.229,17.462,17.637,979609,0
2012-08-02,17.664,18.159,17.637,17.936,603148,0
2012-08-03,18.021,18.202,17.729,17.756,476894,0
2012-08-06,18.229,18.345,17.936,18.144,1107581,0
2012-08-07,18.301,18.337,18.123,18.181,527689,0
2012-08-08,18.144,18.265,17.906,17.972,396945,0
2012-08-09,17.972,18.259,17.936,18.087,323467,0
2012-08-10,18.021,18.251,18.021,18.2,174506,0
2012-08-13,18.229,18.251,18.014,18.087,274235,0
2012-08-14,18.294,18.294,18.094,18.238,446287,0
2012-08-15,18.301,18.789,18.2,18.574,833069,0
2012-08-16,18.653,18.887,18.444,18.66,558374,0
2012-08-17,18.882,19.019,18.552,18.987,513012,0
2012-08-20,19.117,19.268,19.047,19.189,619565,0
2012-08-21,19.298,19.334,19.055,19.111,499328,0
2012-08-22,19.111,19.254,18.851,19.09,357859,0
2012-08-23,19.176,19.44,19.097,19.355,519823,0
2012-08-24,19.412,19.999,19.39,19.77,728043,0
2012-08-27,20.021,20.63,19.913,20.434,876077,0
2012-08-28,20.586,20.773,20.443,20.622,632763,0
2012-08-29,20.773,20.773,20.072,20.514,564130,0
2012-08-30,20.414,20.459,20.121,20.315,327859,0
2012-08-31,20.486,20.714,20.315,20.423,294048,0
2012-09-04,21.117,21.117,20.143,20.551,461284,0
2012-09-05,20.63,20.759,20.459,20.572,375039,0
2012-09-06,20.615,20.787,20.536,20.665,509633,0
2012-09-07,20.672,21.525,20.615,21.503,848142,0
2012-09-10,21.531,22.012,21.503,21.546,645927,0
2012-09-11,21.519,21.767,20.593,20.987,848959,0
2012-09-12,21.174,21.381,21.022,21.352,378160,0
2012-09-13,21.152,21.488,21.059,21.432,560711,0
2012-09-14,21.488,21.668,20.758,20.88,715747,0
2012-09-17,20.872,20.944,20.322,20.608,668293,0
2012-09-18,20.593,20.964,20.572,20.837,414494,0
2012-09-19,20.709,21.339,20.701,21.188,480023,0
2012-09-20,20.974,21.488,20.952,21.488,405849,0
2012-09-21,21.531,21.998,21.46,21.898,936713,0
2012-09-24,21.847,21.99,21.597,21.869,390191,0
2012-09-25,21.875,21.875,21.316,21.64,541059,0
2012-09-26,21.46,21.883,21.416,21.875,533510,0
2012-09-27,21.862,22.822,21.847,22.32,1016862,0
2012-09-28,22.434,22.935,22.283,22.921,570835,0
2012-10-01,22.986,24.096,22.972,23.687,889232,0
2012-10-02,23.917,23.938,23.387,23.853,518909,0
2012-10-03,23.91,24.262,23.637,23.968,393047,0
2012-10-04,23.996,24.124,23.739,23.889,352587,0
2012-10-05,23.889,24.326,23.889,24.124,368578,0
2012-10-08,23.996,24.068,22.714,22.957,1150595,0
2012-10-09,22.972,23.28,22.743,22.828,512733,0
2012-10-10,22.785,23.08,21.439,22.176,1311069,0
2012-10-11,22.134,22.512,21.488,21.625,907954,0
2012-10-12,21.488,22.068,20.522,21.087,1335633,0
2012-10-15,21.051,21.051,20.593,20.823,484562,0
2012-10-16,21.022,22.807,20.895,22.056,1347967,0
2012-10-17,21.912,22.643,21.847,22.541,439892,0
2012-10-18,22.577,22.828,22.434,22.721,469082,0
2012-10-19,22.707,22.979,22.527,22.577,337726,0
2012-10-22,22.807,23.265,22.692,23.009,470109,0
2012-10-23,23.065,23.121,21.925,22.5,554804,0
2012-10-24,22.779,23.18,22.634,22.872,284415,0
2012-10-25,23.129,23.209,22.921,23.138,198793,0
2012-10-26,22.957,23.209,22.471,22.735,418526,0
2012-10-31,22.756,23.224,22.756,23.175,529948,0
2012-11-01,23.276,23.341,22.78,22.998,374086,0
2012-11-02,23.298,23.298,22.866,23.109,236383,0
2012-11-05,22.626,22.699,21.917,22.399,623732,0
2012-11-06,22.399,22.721,22.283,22.575,340620,0
2012-11-07,22.349,22.349,21.544,22.106,602952,0
2012-11-08,21.654,22.896,21.654,22.626,519611,0
2012-11-09,22.501,22.648,21.917,22.369,327771,0
2012-11-12,22.487,23.159,22.377,23.02,553993,0
2012-11-13,22.874,23.32,22.648,23.036,506574,0
2012-11-14,23.255,23.304,21.522,21.531,1577949,0
2012-11-15,21.347,21.362,20.112,20.88,1933083,0
2012-11-16,20.762,21.186,20.112,21.106,755437,0
2012-11-19,21.531,22.56,21.347,22.029,561273,0
2012-11-20,22.07,22.238,21.559,21.923,400654,0
2012-11-21,21.748,22.515,21.748,22.428,253543,0
2012-11-23,22.501,22.714,22.364,22.611,105477,0
2012-11-26,22.648,22.786,22.428,22.75,360422,0
2012-11-27,22.75,22.78,22.414,22.428,216257,0
2012-11-28,22.304,22.691,22.184,22.531,139653,0
2012-11-29,22.575,22.641,22.179,22.568,233958,0
2012-11-30,22.648,22.735,22.45,22.678,175985,0
2012-12-03,22.648,22.772,22.466,22.706,251385,0
2012-12-04,22.648,22.648,22.355,22.525,230256,0
2012-12-05,22.525,22.575,21.917,22.02,321833,0
2012-12-06,21.99,22.232,21.771,22.078,446337,0
2012-12-07,22.188,22.188,21.781,22.035,209388,0
2012-12-10,21.917,22.442,21.917,22.392,205937,0
2012-12-11,22.392,22.575,22.261,22.458,223926,0
2012-12-12,22.465,22.552,22.107,22.304,208025,0
2012-12-13,22.304,22.304,21.844,22.064,387112,0
2012-12-14,22.092,22.355,21.949,22.355,117921,0
2012-12-17,22.355,22.531,22.1,22.289,280968,0
2012-12-18,22.325,22.619,22.325,22.386,497863,0
2012-12-19,22.369,22.998,22.369,22.728,365782,0
2012-12-20,22.735,23.159,22.714,23.151,270272,0
2012-12-21,22.619,23.175,22.369,22.984,483775,0
2012-12-24,22.756,22.918,22.648,22.714,172961,0
2012-12-26,22.714,22.772,22.246,22.319,349960,0
2012-12-27,22.319,22.423,21.559,21.748,645605,0
2012-12-28,21.609,21.917,21.37,21.589,311720,0
2012-12-31,21.45,22.283,21.444,22.201,581399,0
2013-01-02,23.429,23.429,22.83,23.292,734598,0
2013-01-03,23.401,24.19,23.305,23.97,535965,0
2013-01-04,24.174,24.292,23.919,24.191,359144,0
2013-01-07,24.307,24.473,23.854,24.307,561489,0
2013-01-08,22.802,22.969,22.684,22.756,6057478,0
2013-01-09,22.802,23.232,22.793,23.217,1898736,0
2013-01-10,23.24,23.248,23.072,23.224,867102,0
2013-01-11,23.24,23.284,23.145,23.217,632024,0
2013-01-14,23.232,23.377,23.224,23.377,1236095,0
2013-01-15,23.377,23.598,23.304,23.523,837455,0
2013-01-16,23.591,23.854,23.413,23.751,722379,0
2013-01-17,23.751,24,23.672,23.786,618159,0
2013-01-18,23.919,23.956,23.487,23.642,570868,0
2013-01-22,23.78,24.043,23.612,23.94,729383,0
2013-01-23,23.956,24.256,23.824,24.094,607237,0
2013-01-24,24.16,24.183,23.824,23.926,589102,0
2013-01-25,24.109,24.146,24.007,24.05,471756,0
2013-01-28,24.136,24.256,24.007,24.197,700724,0
2013-01-29,24.276,24.416,24.072,24.256,837640,0
2013-01-30,24.38,24.38,23.854,23.868,961397,0
2013-01-31,24.032,24.039,23.48,23.63,768004,0
2013-02-01,23.623,24.091,23.622,23.928,543901,0
2013-02-04,23.876,24.091,23.593,23.613,396820,0
2013-02-05,23.726,24.412,23.726,24.166,718819,0
2013-02-06,24.152,24.785,24.152,24.785,573504,0
2013-02-07,24.747,24.89,24.553,24.798,621466,0
2013-02-08,24.955,26.126,24.896,26.014,1184013,0
2013-02-11,26.671,27.282,26.461,26.61,1261304,0
2013-02-12,26.656,27.051,26.349,26.461,1161967,0
2013-02-13,27.208,27.208,26.31,26.723,805412,0
2013-02-14,27.028,27.453,26.723,26.917,867302,0
2013-02-15,26.648,27.146,26.648,26.945,795945,0
2013-02-19,27.371,28.236,26.968,27.968,1328369,0
2013-02-20,28.161,28.319,26.961,27.133,1284716,0
2013-02-21,26.961,27.255,26.626,27.133,1151855,0
2013-02-22,27.35,27.789,27.35,27.617,488747,0
2013-02-25,27.902,28.019,27.081,27.171,569662,0
2013-02-26,27.2,27.476,26.983,27.267,769185,0
2013-02-27,27.296,27.923,27.288,27.834,539050,0
2013-02-28,28.027,28.683,27.87,28.594,788919,0
2013-03-01,28.511,29.816,28.415,29.668,1070461,0
2013-03-04,29.668,30.003,29.293,29.637,889855,0
2013-03-05,29.764,29.973,28.436,28.712,1104608,0
2013-03-06,28.699,29.063,28.324,28.654,625814,0
2013-03-07,28.625,28.966,28.401,28.937,356462,0
2013-03-08,29.071,29.816,28.981,29.502,571941,0
2013-03-11,29.764,29.764,29.011,29.368,446164,0
2013-03-12,29.525,29.705,28.586,28.787,519935,0
2013-03-13,28.772,29.16,28.37,29.071,409310,0
2013-03-14,29.146,29.368,28.646,29.079,433738,0
2013-03-15,29.152,29.175,28.214,29.011,1320997,0
2013-03-18,28.474,28.907,28.281,28.467,503163,0
2013-03-19,28.467,28.526,28.049,28.333,493375,0
2013-03-20,28.392,28.594,28.139,28.415,395019,0
2013-03-21,28.31,28.952,28.111,28.666,312487,0
2013-03-22,28.712,29.235,28.712,29.063,275332,0
2013-03-25,29.226,29.631,29.055,29.146,858933,0
2013-03-26,27.655,28.04,27.647,27.818,7105773,0
2013-03-27,27.773,27.87,27.655,27.678,1113298,0
2013-03-28,27.655,27.87,27.587,27.765,726266,0
2013-04-01,27.765,27.944,27.765,27.931,788638,0
2013-04-02,27.923,27.953,26.356,26.715,2530033,0
2013-04-03,26.833,26.991,25.157,26.014,2647239,0
2013-04-04,26.08,26.61,25.799,26.522,892219,0
2013-04-05,26.098,26.795,25.94,26.738,502849,0
2013-04-08,26.908,27.409,26.841,27.333,666331,0
2013-04-09,27.469,27.944,27.342,27.655,667006,0
2013-04-10,27.84,27.84,27.288,27.609,567006,0
2013-04-11,27.729,27.773,27.319,27.489,528056,0
2013-04-12,27.319,27.548,27.095,27.385,442654,0
2013-04-15,27.385,27.385,26.366,26.692,641571,0
2013-04-16,26.864,27.594,26.851,27.489,386748,0
2013-04-17,27.476,27.476,26.804,27.006,266676,0
2013-04-18,27.006,27.2,26.535,27.133,355352,0
2013-04-19,27.184,27.684,27.171,27.55,276791,0
2013-04-22,27.66,27.848,27.431,27.684,391517,0
2013-04-23,27.953,28.027,27.797,27.893,780698,0
2013-04-24,27.953,27.989,27.799,27.848,475312,0
2013-04-25,28.012,28.102,27.961,28.019,624122,0
2013-04-26,28.116,28.176,27.617,28.078,588476,0
2013-04-29,28.153,28.399,28.116,28.236,974278,0
2013-04-30,28.249,28.324,28.027,28.146,776555,0
2013-05-01,28.305,28.305,27.181,27.41,924119,0
2013-05-02,27.57,28.199,27.57,27.849,384708,0
2013-05-03,28.275,28.388,27.829,27.972,392420,0
2013-05-06,28.003,28.427,27.57,28.321,447790,0
2013-05-07,28.367,28.556,27.765,28.016,750567,0
2013-05-08,27.706,28.055,27.319,27.995,873747,0
2013-05-09,27.849,28.003,27.137,27.964,1135824,0
2013-05-10,27.759,28.085,27.343,27.653,588590,0
2013-05-13,27.478,27.811,27.25,27.647,891290,0
2013-05-14,27.677,27.677,26.869,27.152,1386930,0
2013-05-15,26.879,27.031,26.346,26.735,1104053,0
2013-05-16,26.735,27.441,26.696,27.114,549737,0
2013-05-17,27.169,27.402,26.832,26.888,573332,0
2013-05-20,26.735,27.22,26.673,27.046,297753,0
2013-05-21,27.16,27.842,27.06,27.516,489828,0
2013-05-22,27.691,27.935,26.888,27.22,595832,0
2013-05-23,26.869,27.296,26.735,27.174,268146,0
2013-05-24,26.977,27.449,26.946,27.364,214043,0
2013-05-28,27.402,27.502,26.955,27.07,614330,0
2013-05-29,26.832,26.87,25.823,26.468,1034951,0
2013-05-30,26.409,26.553,25.391,26.135,1025992,0
2013-05-31,26.112,26.344,25.74,25.925,602978,0
2013-06-03,25.71,25.885,24.89,25.285,922512,0
2013-06-04,25.063,25.216,24.427,24.587,944612,0
2013-06-05,24.587,24.859,23.99,24.845,995071,0
2013-06-06,24.927,26.172,24.747,25.862,852716,0
2013-06-07,26.248,26.546,25.965,26.355,478452,0
2013-06-10,26.597,27.274,26.567,27.085,670408,0
2013-06-11,27.098,27.16,26.341,26.371,502306,0
2013-06-12,26.888,26.984,26.704,26.946,424779,0
2013-06-13,27.022,27.325,26.888,27.227,501076,0
2013-06-14,27.325,27.69,27.325,27.425,596253,0
2013-06-17,27.63,27.82,27.353,27.449,475985,0
2013-06-18,27.6,27.698,27.106,27.152,308576,0
2013-06-19,27.206,27.706,27.137,27.509,372569,0
2013-06-20,27.152,27.25,26.308,26.584,949956,0
2013-06-21,26.643,27.13,25.998,26.59,1089825,0
2013-06-24,26.272,26.355,25.194,25.816,844376,0
2013-06-25,26.142,26.606,25.831,26.363,378471,0
2013-06-26,26.681,27.245,26.401,27.152,575470,0
2013-06-27,27.325,27.698,27.19,27.312,360374,0
2013-06-28,27.395,27.849,27.07,27.614,455827,0
2013-07-01,27.842,28.016,27.681,27.782,281227,0
2013-07-02,27.829,27.867,26.9,27.075,454386,0
2013-07-03,26.863,26.946,26.384,26.879,314465,0
2013-07-05,26.567,26.689,25.316,25.831,1280194,0
2013-07-08,25.846,26.681,25.724,26.575,621880,0
2013-07-09,26.431,26.673,26.202,26.369,440415,0
2013-07-10,26.188,26.553,25.96,26.447,368248,0
2013-07-11,26.643,26.643,25.915,26.248,571632,0
2013-07-12,26.068,26.354,25.694,26.188,479963,0
2013-07-15,26.18,26.18,25.764,25.831,463723,0
2013-07-16,25.877,25.998,25.642,25.786,379940,0
2013-07-17,25.809,25.992,25.549,25.831,470271,0
2013-07-18,25.831,26.112,25.513,25.588,753517,0
2013-07-19,25.588,25.664,24.988,25.118,792484,0
2013-07-22,25.202,25.383,24.905,25.033,640416,0
2013-07-23,25.134,25.536,24.981,25.202,628475,0
2013-07-24,25.507,25.84,25.172,25.549,675308,0
2013-07-25,25.687,25.747,25.391,25.694,537797,0
2013-07-26,25.756,25.967,25.475,25.672,418075,0
2013-07-29,25.672,25.881,25.202,25.87,518319,0
2013-07-30,26.043,26.043,25.513,25.549,513334,0
2013-07-31,25.579,25.64,24.678,25.438,942306,0
2013-08-01,25.647,25.647,25.053,25.229,570913,0
2013-08-02,25.182,25.182,24.841,24.988,506601,0
2013-08-05,24.819,24.927,24.423,24.641,825679,0
2013-08-06,24.546,25.376,24.5,24.772,462985,0
2013-08-07,24.02,24.408,22.393,24.408,2315145,0
2013-08-08,23.958,24.005,22.641,22.897,2364213,0
2013-08-09,22.897,23.059,22.425,22.532,877259,0
2013-08-12,22.463,22.463,21.859,22.075,1131076,0
2013-08-13,22.183,22.781,22.043,22.734,886476,0
2013-08-14,22.989,23.414,22.742,22.997,831340,0
2013-08-15,22.749,23.12,22.578,22.834,482743,0
2013-08-16,22.942,23.151,22.858,22.927,735466,0
2013-08-19,22.974,22.982,22.561,22.578,510867,0
2013-08-20,22.656,22.873,22.516,22.827,301480,0
2013-08-21,22.85,23.145,22.703,22.942,430854,0
2013-08-22,22.942,23.393,22.932,23.324,283833,0
2013-08-23,23.401,23.51,23.106,23.254,273311,0
2013-08-26,23.246,24.059,23.167,24.028,392537,0
2013-08-27,23.888,24.02,23.578,23.594,240146,0
2013-08-28,23.686,23.893,23.408,23.78,283773,0
2013-08-29,23.896,24.02,23.786,23.896,186855,0
2013-08-30,24.011,24.044,23.555,23.686,172289,0
2013-09-03,23.749,23.804,23.246,23.57,270473,0
2013-09-04,23.51,23.587,22.966,23.375,282586,0
2013-09-05,23.292,23.625,23.246,23.37,197077,0
2013-09-06,23.37,23.51,23.06,23.237,306019,0
2013-09-09,23.129,23.324,23.052,23.12,246707,0
2013-09-10,23.12,23.633,23.06,23.5,333990,0
2013-09-11,23.445,23.617,23.254,23.261,300858,0
2013-09-12,23.082,23.51,23.052,23.098,299311,0
2013-09-13,23.075,23.229,23.052,23.113,258189,0
2013-09-16,23.315,23.562,23.095,23.177,229256,0
2013-09-17,23.229,23.517,23.19,23.414,291591,0
2013-09-18,23.345,23.672,23.052,23.531,369075,0
2013-09-19,23.686,23.941,23.555,23.796,332367,0
2013-09-20,23.796,23.989,23.441,23.479,339130,0
2013-09-23,23.401,23.479,23.09,23.167,299595,0
2013-09-24,22.85,22.858,22.199,22.252,980847,0
2013-09-25,22.238,22.308,21.866,21.913,724389,0
2013-09-26,21.874,21.998,20.959,21.324,1416379,0
2013-09-27,21.177,21.308,20.844,20.919,1292269,0
2013-09-30,20.765,21.146,20.665,21.146,787605,0
2013-10-01,21.153,21.415,21.029,21.269,630039,0
2013-10-02,21.269,21.609,21.169,21.347,555985,0
2013-10-03,21.347,21.883,21.192,21.874,457903,0
2013-10-04,21.928,22.262,21.704,21.967,504878,0
2013-10-07,21.843,22.106,21.773,21.99,320064,0
2013-10-08,21.967,22.052,21.617,21.634,299675,0
2013-10-09,21.634,21.634,21.046,21.223,558955,0
2013-10-10,21.254,21.866,21.254,21.695,601896,0
2013-10-11,21.695,22.262,21.617,22.231,691354,0
2013-10-14,22.153,22.495,22.037,22.463,371299,0
2013-10-15,22.417,22.471,22.238,22.276,521727,0
2013-10-16,22.269,22.471,22.122,22.463,434799,0
2013-10-17,22.456,23.09,22.348,23.006,557276,0
2013-10-18,23.066,23.463,22.897,23.324,544500,0
2013-10-21,23.445,24.174,23.441,24.121,627485,0
2013-10-22,24.322,24.663,24.036,24.415,797714,0
2013-10-23,24.571,24.577,24.036,24.105,559084,0
2013-10-24,24.198,24.43,24.036,24.368,724666,0
2013-10-25,24.446,24.532,24.253,24.415,357235,0
2013-10-28,24.485,24.554,24.174,24.308,501523,0
2013-10-29,24.43,24.438,24.097,24.368,766996,0
2013-10-30,24.408,24.485,24.192,24.331,539982,0
2013-10-31,24.357,24.461,23.422,23.612,806537,0
2013-11-01,23.612,23.708,23.281,23.543,414204,0
2013-11-04,23.312,23.369,22.726,22.962,962460,0
2013-11-05,22.719,23.162,22.629,23.121,346917,0
2013-11-06,22.774,22.955,22.092,22.464,1503055,0
2013-11-07,22.132,22.458,19.804,20.223,3455159,0
2013-11-08,20.515,20.872,20.206,20.548,1452809,0
2013-11-11,20.73,21.221,20.247,21.134,909399,0
2013-11-12,21.189,21.72,21.048,21.594,575164,0
2013-11-13,21.608,22.061,21.444,21.95,681715,0
2013-11-14,22.179,22.67,21.965,22.591,776209,0
2013-11-15,22.608,22.742,22.259,22.511,625158,0
2013-11-18,22.719,22.734,22.117,22.188,572892,0
2013-11-19,22.259,22.33,21.625,21.673,507061,0
2013-11-20,21.594,21.799,21.315,21.396,348433,0
2013-11-21,21.387,21.418,21.157,21.228,640182,0
2013-11-22,21.228,21.776,21.189,21.744,487300,0
2013-11-25,21.799,22.124,21.705,22.108,520249,0
2013-11-26,22.179,22.33,22.132,22.322,640938,0
2013-11-27,22.377,22.94,22.219,22.853,509519,0
2013-11-29,22.9,22.916,22.583,22.647,217508,0
2013-12-02,22.686,22.774,21.957,21.989,721608,0
2013-12-03,21.885,22.076,21.387,21.571,666819,0
2013-12-04,21.34,21.475,20.525,20.746,786372,0
2013-12-05,20.769,20.944,20.515,20.532,550169,0
2013-12-06,20.723,21.182,20.714,21.142,421023,0
2013-12-09,21.149,21.545,21.118,21.149,597763,0
2013-12-10,20.999,21.372,20.374,20.46,835606,0
2013-12-11,20.595,20.746,19.676,20.317,906555,0
2013-12-12,20.279,20.58,20.206,20.484,468257,0
2013-12-13,20.595,20.714,20.294,20.351,395647,0
2013-12-16,20.238,20.571,20.238,20.279,494496,0
2013-12-17,20.341,20.422,20.016,20.271,422789,0
2013-12-18,20.247,20.683,20.12,20.642,572135,0
2013-12-19,20.435,20.627,20.326,20.476,358658,0
2013-12-20,20.396,21.545,20.382,21.079,792643,0
2013-12-23,21.071,21.776,20.919,21.594,564813,0
2013-12-24,21.561,21.76,21.157,21.253,302071,0
2013-12-26,21.214,21.505,20.928,21.031,522649,0
2013-12-27,20.976,21.276,20.912,21.039,389084,0
2013-12-30,20.848,21.031,20.422,20.627,686386,0
2013-12-31,20.396,20.792,20.326,20.612,767561,0
2014-01-02,20.571,21.649,20.571,21.602,682814,0
2014-01-03,21.705,22.347,21.633,22.188,608715,0
2014-01-06,22.369,22.86,22.196,22.432,480104,0
2014-01-07,22.608,23.139,22.377,23.035,528329,0
2014-01-08,23.17,23.17,22.654,22.932,359542,0
2014-01-09,23.066,23.566,22.932,23.463,400696,0
2014-01-10,23.48,23.858,23.446,23.629,425314,0
2014-01-13,23.629,23.645,22.647,22.67,450940,0
2014-01-14,22.885,22.972,22.179,22.576,397415,0
2014-01-15,22.583,22.962,22.489,22.828,223198,0
2014-01-16,22.86,23.106,22.813,23.09,286926,0
2014-01-17,23.146,23.36,22.9,23.232,417488,0
2014-01-21,23.296,23.779,23.264,23.629,395269,0
2014-01-22,23.755,23.81,23.652,23.765,280007,0
2014-01-23,23.851,24.233,23.772,24.167,402590,0
2014-01-24,24.096,24.237,23.471,23.533,440885,0
2014-01-27,23.786,23.922,23.374,23.636,277735,0
2014-01-28,23.725,24.057,23.636,23.89,405691,0
2014-01-29,23.835,24.002,23.453,23.557,463944,0
2014-01-30,23.922,24.041,23.629,23.851,440590,0
2014-01-31,23.782,24.147,23.547,23.563,369609,0
2014-02-03,23.466,23.618,22.509,22.663,581895,0
2014-02-04,22.947,23.02,22.371,22.526,288702,0
2014-02-05,22.307,22.598,21.902,22.266,339973,0
2014-02-06,22.322,22.745,22.246,22.501,206844,0
2014-02-07,22.598,23.165,22.29,23.037,314791,0
2014-02-10,23.183,23.183,22.396,22.769,363966,0
2014-02-11,22.972,22.972,22.242,22.541,334977,0
2014-02-12,22.582,22.655,22.258,22.362,285568,0
2014-02-13,22.275,22.59,22.217,22.485,242077,0
2014-02-14,22.566,23.02,22.485,22.809,440028,0
2014-02-18,23.352,23.95,23.216,23.588,846180,0
2014-02-19,23.289,23.289,22.128,22.436,1307087,0
2014-02-20,22.412,22.412,21.414,21.893,1063055,0
2014-02-21,22.08,22.582,21.772,22.006,565316,0
2014-02-24,22.234,22.476,21.941,22.047,368263,0
2014-02-25,21.966,22.006,21.084,21.221,893700,0
2014-02-26,21.14,21.277,20.62,20.84,1182364,0
2014-02-27,20.84,21.052,20.588,20.748,807218,0
2014-02-28,20.71,20.871,20.532,20.645,665768,0
2014-03-03,20.654,20.905,20.483,20.734,524846,0
2014-03-04,20.816,20.896,20.532,20.702,757988,0
2014-03-05,20.71,21.116,20.507,20.71,799032,0
2014-03-06,20.88,20.985,20.54,20.613,715548,0
2014-03-07,20.604,20.67,20.263,20.483,802490,0
2014-03-10,20.459,20.71,20.199,20.604,1082900,0
2014-03-11,20.71,20.798,20.45,20.474,608298,0
2014-03-12,20.467,20.654,20.003,20.085,950673,0
2014-03-13,20.101,20.204,19.639,19.948,483762,0
2014-03-14,19.94,20.355,19.876,20.183,510208,0
2014-03-17,20.524,20.524,19.738,19.979,624966,0
2014-03-18,19.979,20.355,19.875,20.289,544990,0
2014-03-19,20.337,20.386,20.11,20.305,447279,0
2014-03-20,20.345,20.54,20.11,20.491,369300,0
2014-03-21,20.418,20.824,20.199,20.75,770776,0
2014-03-24,20.794,20.932,20.151,20.459,629890,0
2014-03-25,20.563,20.588,20.151,20.386,365739,0
2014-03-26,20.613,20.734,20.45,20.514,379121,0
2014-03-27,20.856,20.856,20.101,20.613,548540,0
2014-03-28,20.629,20.718,20.361,20.645,424245,0
2014-03-31,20.718,20.952,20.556,20.944,378951,0
2014-04-01,21.116,21.334,20.864,21.213,543528,0
2014-04-02,21.358,21.379,20.888,21.31,475772,0
2014-04-03,21.358,21.423,21.156,21.39,408122,0
2014-04-04,21.48,21.707,21.213,21.683,518377,0
2014-04-07,21.714,21.714,21.123,21.295,424288,0
2014-04-08,21.295,21.707,21.286,21.39,419530,0
2014-04-09,21.367,21.707,21.116,21.699,472540,0
2014-04-10,21.779,22.088,20.905,21.011,910607,0
2014-04-11,21.049,21.431,20.885,21.381,314574,0
2014-04-14,21.48,21.966,21.472,21.56,422193,0
2014-04-15,21.683,21.729,21.48,21.69,271011,0
2014-04-16,21.714,22.021,21.586,21.91,346395,0
2014-04-17,21.95,22.469,21.95,22.38,364574,0
2014-04-21,22.55,22.962,22.444,22.785,568922,0
2014-04-22,22.922,22.931,22.614,22.792,361970,0
2014-04-23,22.915,23.28,22.792,23.248,530163,0
2014-04-24,23.302,23.329,22.858,22.972,469158,0
2014-04-25,22.939,23.077,22.494,22.809,444327,0
2014-04-28,22.955,23.693,22.712,23.596,735171,0
2014-04-29,23.669,23.855,23.589,23.693,610857,0
2014-04-30,23.855,23.92,23.636,23.757,746300,0
2014-05-01,24.028,24.326,23.304,23.355,797408,0
2014-05-02,23.604,23.837,23.365,23.778,442829,0
2014-05-05,23.546,23.711,23.546,23.621,745947,0
2014-05-06,23.588,23.737,23.472,23.696,392192,0
2014-05-07,23.82,24.732,23.546,24.559,843015,0
2014-05-08,24.907,25.712,24.749,25.438,1380159,0
2014-05-09,25.314,25.506,24.824,24.891,416738,0
2014-05-12,25.105,25.62,25.049,25.371,524520,0
2014-05-13,25.314,25.371,24.899,25.123,259255,0
2014-05-14,24.931,25.273,24.858,24.982,269857,0
2014-05-15,25.138,25.173,24.708,25.138,400750,0
2014-05-16,25.306,26.35,25.138,26.309,1146147,0
2014-05-19,26.401,26.401,25.811,26.076,591637,0
2014-05-20,26.152,26.268,25.899,26.002,322944,0
2014-05-21,26.019,26.136,25.605,25.811,382770,0
2014-05-22,25.996,26.043,25.729,25.878,292665,0
2014-05-23,25.977,25.977,25.729,25.852,209157,0
2014-05-27,26.01,26.118,25.473,25.703,346634,0
2014-05-28,25.688,26.136,25.655,25.927,299252,0
2014-05-29,25.777,26.41,25.777,26.327,284705,0
2014-05-30,26.144,26.533,26.072,26.368,298225,0
2014-06-02,26.417,26.476,25.815,26.144,326051,0
2014-06-03,26.028,26.26,25.828,25.903,151483,0
2014-06-04,25.828,26.144,25.828,26.01,238303,0
2014-06-05,26.16,26.309,25.965,26.185,294380,0
2014-06-06,26.219,26.309,25.945,26.152,294044,0
2014-06-09,26.043,26.343,25.953,26.228,236267,0
2014-06-10,26.302,26.302,26.076,26.11,187843,0
2014-06-11,26.16,26.219,25.737,25.77,239829,0
2014-06-12,25.811,25.878,25.463,25.513,420320,0
2014-06-13,25.496,25.754,25.314,25.688,284357,0
2014-06-16,25.777,26.228,25.695,26.202,291695,0
2014-06-17,26.228,26.476,26.118,26.194,286897,0
2014-06-18,26.302,26.302,25.852,26.052,210912,0
2014-06-19,26.061,26.176,25.862,25.886,230803,0
2014-06-20,25.895,25.996,25.743,25.77,230605,0
2014-06-23,26.185,26.925,26.136,26.659,734471,0
2014-06-24,26.575,27.231,26.485,27.09,476629,0
2014-06-25,26.7,27.032,25.945,26.028,693519,0
2014-06-26,26.076,26.327,25.936,26.294,179543,0
2014-06-27,26.169,26.786,26.144,26.716,272177,0
2014-06-30,26.798,26.85,26.359,26.392,347089,0
2014-07-01,26.533,26.647,26.401,26.551,231857,0
2014-07-02,26.559,26.933,26.485,26.899,212421,0
2014-07-03,26.832,27.056,26.608,26.873,131534,0
2014-07-07,26.891,26.925,26.35,26.518,267610,0
2014-07-08,26.417,26.551,25.77,26.11,420504,0
2014-07-09,26.343,26.716,25.947,26.666,269451,0
2014-07-10,26.443,26.463,25.953,26.126,303621,0
2014-07-11,25.969,26.891,25.961,26.798,298262,0
2014-07-14,26.891,26.905,26.202,26.476,228724,0
2014-07-15,26.451,26.933,26.228,26.925,324623,0
2014-07-16,26.94,27.572,26.94,27.513,614556,0
2014-07-17,27.555,27.555,27.065,27.165,240345,0
2014-07-18,27.147,27.339,26.692,26.765,200490,0
2014-07-21,26.775,26.973,26.458,26.641,241373,0
2014-07-22,26.659,27.388,26.659,27.288,257650,0
2014-07-23,27.288,27.596,27.095,27.505,216414,0
2014-07-24,27.547,27.638,27.297,27.388,418766,0
2014-07-25,27.348,27.572,27.197,27.414,265049,0
2014-07-28,27.472,27.572,27.056,27.254,236691,0
2014-07-29,27.388,27.472,26.832,26.94,450934,0
2014-07-30,26.883,27.06,26.185,26.84,610077,0
2014-07-31,26.862,26.862,26.235,26.319,496451,0
2014-08-01,26.201,26.531,25.87,26.175,369403,0
2014-08-04,26.463,26.836,26.184,26.641,248596,0
2014-08-05,26.641,26.794,25.896,26.091,443479,0
2014-08-06,25.862,25.862,24.522,25.252,1028016,0
2014-08-07,25.268,25.42,24.106,24.351,796330,0
2014-08-08,24.302,25.09,24.082,24.921,520700,0
2014-08-11,25.302,25.521,24.853,25.378,447633,0
2014-08-12,25.583,25.583,25.039,25.056,170441,0
2014-08-13,25.183,25.608,24.962,25.353,380694,0
2014-08-14,25.531,25.566,25.209,25.411,221476,0
2014-08-15,25.608,25.616,25.353,25.438,326737,0
2014-08-18,25.507,25.692,24.971,25.124,404544,0
2014-08-19,25.258,25.548,25.081,25.43,520207,0
2014-08-20,25.258,25.641,25.225,25.583,239495,0
2014-08-21,25.608,25.623,25.277,25.463,156964,0
2014-08-22,25.438,25.463,25.251,25.369,170192,0
2014-08-25,25.344,25.819,25.157,25.473,467735,0
2014-08-26,25.521,25.671,25.277,25.473,133243,0
2014-08-27,25.473,25.998,25.258,25.623,300634,0
2014-08-28,25.641,25.998,25.56,25.768,171446,0
2014-08-29,26.014,26.023,25.658,25.751,184478,0
2014-09-02,25.776,25.852,25.319,25.48,278742,0
2014-09-03,25.014,25.106,23.742,23.987,1706266,0
2014-09-04,23.742,24.047,23.343,23.936,1124700,0
2014-09-05,23.86,24.166,23.563,24.133,372395,0
2014-09-08,23.92,24.123,23.895,24.005,232368,0
2014-09-09,23.954,24.623,23.792,24.581,281114,0
2014-09-10,24.556,24.598,23.903,24.038,268158,0
2014-09-11,23.768,23.903,23.361,23.674,417563,0
2014-09-12,23.674,23.742,23.156,23.496,488437,0
2014-09-15,23.471,24.038,23.369,23.886,225098,0
2014-09-16,24.038,24.378,23.878,23.987,219388,0
2014-09-17,23.936,24.24,23.86,24.097,140462,0
2014-09-18,24.24,24.513,24.005,24.268,155908,0
2014-09-19,24.378,24.496,23.996,24.2,230173,0
2014-09-22,24.24,24.24,23.318,23.394,215875,0
2014-09-23,23.521,23.7,23.335,23.521,229686,0
2014-09-24,23.327,23.361,22.554,23.114,374367,0
2014-09-25,22.92,23.486,22.893,23.292,154408,0
2014-09-26,23.208,23.929,22.927,23.691,245539,0
2014-09-29,23.792,23.932,23.691,23.768,208948,0
2014-09-30,23.784,23.784,23.114,23.275,236373,0
2014-10-01,23.046,23.648,22.597,22.725,347068,0
2014-10-02,22.809,22.852,21.215,22.232,908826,0
2014-10-03,22.318,22.893,22.157,22.893,222079,0
2014-10-06,22.954,23.183,22.606,23.156,203400,0
2014-10-07,22.995,23.306,22.648,22.97,188920,0
2014-10-08,22.902,23.14,22.008,23.106,429612,0
2014-10-09,23.183,23.232,22.173,22.656,222000,0
2014-10-10,22.538,22.656,20.647,21.885,662213,0
2014-10-13,21.733,21.816,20.995,21.215,459778,0
2014-10-14,21.41,21.435,20.536,20.808,585664,0
2014-10-15,20.707,21.733,19.849,21.707,563289,0
2014-10-16,21.478,22.64,21.046,22.614,549531,0
2014-10-17,23.734,23.734,22.977,23.25,447842,0
2014-10-20,23.259,23.614,22.563,22.791,300614,0
2014-10-21,22.801,23.343,22.783,23.14,264945,0
2014-10-22,23.318,23.843,22.945,23.072,346098,0
2014-10-23,23.486,23.742,23.106,23.691,224988,0
2014-10-24,23.86,23.869,23.335,23.768,178060,0
2014-10-27,23.768,23.898,23.3,23.589,196273,0
2014-10-28,23.708,24.166,23.7,24.082,198839,0
2014-10-29,23.954,24.192,23.275,23.681,310513,0
2014-10-30,23.573,23.758,23.486,23.7,264352,0
2014-10-31,23.486,23.817,23.164,23.278,381200,0
2014-11-03,23.183,23.338,22.756,23.104,399235,0
2014-11-04,23.13,23.252,22.167,23.035,369569,0
2014-11-05,23.035,24.867,23.035,24.398,609378,0
2014-11-06,24.424,24.903,24.351,24.903,241731,0
2014-11-07,24.903,25.598,24.703,25.512,484629,0
2014-11-10,25.554,25.815,23.956,24.502,535645,0
2014-11-11,24.643,24.973,24.251,24.572,201753,0
2014-11-12,24.643,24.791,24.339,24.355,428752,0
2014-11-13,24.312,24.634,23.828,24.207,290700,0
2014-11-14,24.487,24.563,23.973,24.339,243811,0
2014-11-17,24.216,24.763,24.147,24.32,254587,0
2014-11-18,24.304,24.763,24.164,24.207,172658,0
2014-11-19,24.137,24.616,24.121,24.182,174802,0
2014-11-20,24.121,24.903,24.09,24.537,260910,0
2014-11-21,24.824,25.068,24.121,24.373,649102,0
2014-11-24,24.496,24.496,24.086,24.251,320997,0
2014-11-25,24.339,24.339,23.303,23.46,553365,0
2014-11-26,23.47,23.956,23.174,23.843,301745,0
2014-11-28,23.261,23.479,22.6,22.774,293178,0
2014-12-01,22.556,22.6,21.235,21.836,666020,0
2014-12-02,21.836,22.2,21.174,22.157,756630,0
2014-12-03,22.157,22.6,21.888,22.548,473087,0
2014-12-04,22.383,23.381,22.383,23.33,340963,0
2014-12-05,23.268,23.547,22.834,23.479,399055,0
2014-12-08,23.504,23.564,21.757,22.113,544172,0
2014-12-09,21.913,22.348,21.34,21.712,675940,0
2014-12-10,21.539,21.896,20.262,20.844,620993,0
2014-12-11,20.896,21.578,20.262,20.383,489155,0
2014-12-12,20.218,20.475,19.019,19.862,682960,0
2014-12-15,19.757,20.143,17.019,17.176,1621002,0
2014-12-16,17.028,18.906,16.22,18.723,1075155,0
2014-12-17,18.723,21.018,18.723,20.653,579374,0
2014-12-18,20.948,21.087,19.609,19.643,604032,0
2014-12-19,19.601,19.862,19.192,19.34,452519,0
2014-12-22,19.375,19.551,18.306,18.41,563611,0
2014-12-23,18.697,19.643,18.489,19.323,495358,0
2014-12-24,19.323,19.558,19.071,19.253,152245,0
2014-12-26,19.131,19.732,19.097,19.637,274306,0
2014-12-29,19.697,20.149,19.549,20.078,374380,0
2014-12-30,20.078,20.323,19.437,20.14,533346,0
2014-12-31,20.088,20.349,19.236,19.479,557228,0
2015-01-02,19.392,20.54,19.375,20.461,197932,0
2015-01-05,20.513,20.626,19.506,20.053,275461,0
2015-01-06,20.044,20.531,19.565,19.697,261724,0
2015-01-07,19.818,20.392,19.714,19.897,273620,0
2015-01-08,19.993,21.071,19.993,20.201,522615,0
2015-01-09,20.28,20.618,19.853,20.349,322319,0
2015-01-12,20.28,20.28,19.453,19.818,705718,0
2015-01-13,19.904,20.165,19.166,19.514,300363,0
2015-01-14,19.157,19.471,17.949,19.088,540822,0
2015-01-15,19.123,19.253,18.575,18.931,239772,0
2015-01-16,18.931,20.765,18.731,20.434,522202,0
2015-01-20,19.993,21.624,19.993,21.565,533816,0
2015-01-21,21.348,22.113,21.14,21.757,370692,0
2015-01-22,21.765,21.974,21.079,21.479,394230,0
2015-01-23,21.479,21.921,21.218,21.331,265872,0
2015-01-26,22.078,22.765,21.778,22.644,510159,0
2015-01-27,22.512,22.765,22.087,22.695,342653,0
2015-01-28,22.817,22.956,21.678,22.096,579549,0
2015-01-29,22.364,22.6,21.826,22.477,478056,0
2015-01-30,22.295,22.719,22.071,22.482,282920,0
2015-02-02,22.644,22.644,21.965,22.206,246739,0
2015-02-03,22.322,22.58,21.965,22.018,312297,0
2015-02-04,21.687,22.107,21.643,21.875,196036,0
2015-02-05,21.983,22.474,21.875,22.162,280198,0
2015-02-06,22.357,22.545,22.143,22.428,237703,0
2015-02-09,22.518,22.804,22.421,22.679,230268,0
2015-02-10,23.044,23.044,22.171,22.501,145071,0
2015-02-11,22.34,22.501,21.768,21.965,193050,0
2015-02-12,22.411,22.447,21.965,22.375,379917,0
2015-02-13,22.751,22.902,22.401,22.661,244733,0
2015-02-17,22.911,23,22.33,22.849,222762,0
2015-02-18,22.768,23.179,22.357,23.161,202919,0
2015-02-19,23.063,23.322,22.777,22.92,216338,0
2015-02-20,22.858,23.652,22.724,23.617,273565,0
2015-02-23,23.662,23.965,23.439,23.617,291444,0
2015-02-24,23.536,24.089,23.491,23.937,175084,0
2015-02-25,24.062,24.438,23.772,24.34,237402,0
2015-02-26,24.295,24.974,24.26,24.867,425186,0
2015-02-27,25.126,25.446,24.13,24.858,815739,0
2015-03-02,24.644,25.893,24.428,25.893,488649,0
2015-03-03,25.465,25.768,25.152,25.171,388186,0
2015-03-04,25.197,25.359,25.045,25.187,303291,0
2015-03-05,25.268,25.885,25.268,25.661,201485,0
2015-03-06,25.643,26.018,25.33,25.33,279436,0
2015-03-09,25.517,25.572,24.564,24.858,316956,0
2015-03-10,22.322,22.759,21.929,22.054,7806393,0
2015-03-11,22.162,22.428,22.071,22.223,1442874,0
2015-03-12,22.304,22.501,21.875,22.01,710965,0
2015-03-13,22,22.214,21.652,22.125,880642,0
2015-03-16,22.125,22.304,21.429,22.162,612742,0
2015-03-17,21.938,22.366,21.875,22.178,402970,0
2015-03-18,22.482,23.322,22.411,23.099,1170719,0
2015-03-19,23.028,23.526,22.812,23.465,453928,0
2015-03-20,23.536,23.769,22.991,22.991,1097919,0
2015-03-23,22.991,23.804,22.902,23.491,607143,0
2015-03-24,23.482,23.562,23.125,23.161,417866,0
2015-03-25,23.099,23.295,22.983,23.063,549911,0
2015-03-26,23.232,23.232,22.545,22.715,454712,0
2015-03-27,22.777,22.831,22.537,22.644,268348,0
2015-03-30,22.679,22.751,22.018,22.178,509257,0
2015-03-31,22.107,22.249,21.447,21.474,486807,0
2015-04-01,21.455,22.071,21.455,21.947,240572,0
2015-04-02,21.938,22.385,21.938,22.081,300605,0
2015-04-06,22.135,22.715,22.099,22.527,287835,0
2015-04-07,22.573,23.081,22.501,22.777,338254,0
2015-04-08,22.937,23.277,22.616,22.688,305644,0
2015-04-09,22.751,24.046,22.751,23.83,1097520,0
2015-04-10,23.813,24.108,23.777,23.894,534567,0
2015-04-13,24.018,24.277,23.83,24.143,393114,0
2015-04-14,24.197,24.321,23.706,23.786,307884,0
2015-04-15,23.75,24.331,23.75,23.947,429033,0
2015-04-16,23.866,24.286,23.866,23.965,348660,0
2015-04-17,24.082,24.234,23.491,23.581,238444,0
2015-04-20,23.804,24.234,23.724,24.036,254404,0
2015-04-21,24.224,24.679,24.117,24.197,395151,0
2015-04-22,24.392,24.929,24.117,24.59,481752,0
2015-04-23,24.599,24.991,24.402,24.723,361083,0
2015-04-24,24.732,24.849,24.554,24.849,245639,0
2015-04-27,24.867,24.867,24.67,24.706,280444,0
2015-04-28,24.687,24.955,24.675,24.875,340923,0
2015-04-29,24.696,25.438,24.572,25.179,490440,0
2015-04-30,25.223,25.339,24.777,24.839,507801,0
2015-05-01,24.734,25.394,24.386,25.1,379829,0
2015-05-04,25.275,25.438,23.947,24.295,792213,0
2015-05-05,24.441,24.826,24.305,24.313,281186,0
2015-05-06,24.717,25.146,24.341,24.68,378346,0
2015-05-07,24.88,24.88,23.974,24.212,423550,0
2015-05-08,24.212,25.046,24.076,24.634,290252,0
2015-05-11,24.578,24.853,24.121,24.451,292655,0
2015-05-12,24.488,24.724,24.139,24.724,269705,0
2015-05-13,24.817,24.9,24.286,24.607,201895,0
2015-05-14,24.744,25.202,24.615,24.963,241421,0
2015-05-15,25.256,25.531,24.739,24.953,338023,0
2015-05-18,25.248,25.411,24.903,25.009,374154,0
2015-05-19,25.174,25.174,24.67,24.936,289376,0
2015-05-20,24.88,25.129,24.515,24.771,267530,0
2015-05-21,24.926,25.092,24.67,24.68,199583,0
2015-05-22,24.624,24.744,24.349,24.515,165390,0
2015-05-26,24.488,24.873,24.076,24.67,234506,0
2015-05-27,24.946,25.129,24.597,24.807,143870,0
2015-05-28,24.615,24.796,24.368,24.542,163684,0
2015-05-29,24.46,24.624,24.103,24.378,393485,0
2015-06-01,24.166,24.561,24.076,24.341,218440,0
2015-06-02,24.341,24.57,24.259,24.46,150366,0
2015-06-03,24.57,24.57,24.286,24.305,127702,0
2015-06-04,24.259,24.432,23.901,24.112,275177,0
2015-06-05,23.937,24.415,23.937,24.149,121366,0
2015-06-08,24.349,24.717,23.306,23.462,491911,0
2015-06-09,23.343,23.545,22.391,23.06,1259838,0
2015-06-10,23.023,23.599,22.794,22.858,534108,0
2015-06-11,22.94,23.16,22.702,22.821,378949,0
2015-06-12,22.803,22.858,22.474,22.555,428660,0
2015-06-15,22.427,22.959,22.427,22.675,282387,0
2015-06-16,22.62,22.766,22.427,22.528,275177,0
2015-06-17,22.656,23.645,22.565,23.525,488633,0
2015-06-18,23.48,23.774,23.113,23.598,388351,0
2015-06-19,23.727,24.441,23.7,24.166,498575,0
2015-06-22,24.524,24.68,24.259,24.561,357654,0
2015-06-23,24.624,24.717,24.303,24.432,219745,0
2015-06-24,24.349,24.588,24.176,24.378,160365,0
2015-06-25,24.322,24.67,24.195,24.46,198381,0
2015-06-26,24.488,24.707,23.983,24.212,304563,0
2015-06-29,23.893,24.149,23.435,23.754,369889,0
2015-06-30,23.847,23.937,22.913,23.306,549751,0
2015-07-01,23.297,23.993,23.252,23.618,394577,0
2015-07-02,23.572,24.386,23.572,23.966,270262,0
2015-07-06,23.937,24.149,23.636,24.13,213565,0
2015-07-07,24.02,24.607,23.709,24.441,399056,0
2015-07-08,24.239,24.415,24.02,24.159,404955,0
2015-07-09,24.524,24.615,24.176,24.515,327504,0
2015-07-10,24.67,25.402,24.524,24.817,634578,0
2015-07-13,24.817,25.311,24.724,25.1,324335,0
2015-07-14,25.256,25.586,25.119,25.219,282135,0
2015-07-15,25.256,25.485,24.953,25.292,352660,0
2015-07-16,25.431,25.86,25.1,25.86,415661,0
2015-07-17,25.879,25.896,25.467,25.467,285774,0
2015-07-20,25.558,25.714,24.963,25.1,334495,0
2015-07-21,25.229,25.567,24.717,24.863,340394,0
2015-07-22,24.873,25.046,24.624,24.717,318546,0
2015-07-23,24.88,24.936,23.966,24.386,340285,0
2015-07-24,24.441,24.917,24.295,24.844,425819,0
2015-07-27,24.588,25.558,24.534,25.219,410308,0
2015-07-28,25.358,25.933,24.953,25.329,489289,0
2015-07-29,25.631,25.888,25.055,25.741,370872,0
2015-07-30,25.906,25.906,25.358,25.796,449416,0
2015-07-31,25.96,26.232,25.416,25.661,421118,0
2015-08-03,25.951,25.951,24.741,24.928,519176,0
2015-08-04,24.863,25.369,24.713,24.956,376032,0
2015-08-05,25.098,25.444,23.755,23.83,591228,0
2015-08-06,23.69,23.812,21.626,23.399,1732301,0
2015-08-07,23.109,23.549,23.005,23.052,346828,0
2015-08-10,23.08,24.948,23.08,24.75,385945,0
2015-08-11,24.844,24.844,24.272,24.581,250279,0
2015-08-12,24.3,24.853,24.3,24.769,183220,0
2015-08-13,24.863,25.126,24.488,25.041,203898,0
2015-08-14,25.144,25.473,24.685,24.741,383814,0
2015-08-17,24.403,25.304,24.403,24.994,523439,0
2015-08-18,25.079,25.285,24.685,24.976,152417,0
2015-08-19,25.106,25.219,24.235,24.581,316238,0
2015-08-20,24.628,24.863,24.178,24.393,246638,0
2015-08-21,24.253,24.581,23.455,23.652,530262,0
2015-08-24,22.039,23.184,17.132,22.471,977769,0
2015-08-25,23.034,23.915,22.621,23.071,394578,0
2015-08-26,23.137,23.615,22.799,23.24,384453,0
2015-08-27,23.83,24.778,23.352,24.028,345869,0
2015-08-28,23.925,25.126,23.915,24.497,218819,0
2015-08-31,24.525,25.135,24.16,24.31,202086,0
2015-09-01,23.925,24.347,23.605,23.755,214556,0
2015-09-02,23.747,24.215,23.034,24.056,343098,0
2015-09-03,23.953,24.91,23.897,24.356,294068,0
2015-09-04,23.878,24.075,23.83,24.037,154655,0
2015-09-08,24.253,24.422,23.85,24.235,248556,0
2015-09-09,24.243,24.468,23.953,23.953,177251,0
2015-09-10,23.784,24.185,23.455,23.624,279096,0
2015-09-11,23.455,23.493,22.93,23.24,362177,0
2015-09-14,23.184,23.315,22.639,22.855,293429,0
2015-09-15,22.808,23.146,22.301,22.639,335743,0
2015-09-16,22.536,23.146,22.536,23.034,249410,0
2015-09-17,23.117,23.522,22.772,23.334,196962,0
2015-09-18,23.014,23.522,22.949,23.427,241096,0
2015-09-21,23.39,23.925,23.267,23.718,185459,0
2015-09-22,23.69,24.112,23.502,23.859,287780,0
2015-09-23,24.009,24.178,23.634,23.803,249983,0
2015-09-24,23.737,23.878,22.892,23.24,402725,0
2015-09-25,23.23,23.38,22.677,22.911,255378,0
2015-09-28,22.808,23.125,21.833,22.114,473753,0
2015-09-29,22.001,22.621,21.157,21.373,611372,0
2015-09-30,21.42,22.967,21.42,22.78,430285,0
2015-10-01,22.93,23.905,22.658,23.23,318689,0
2015-10-02,22.949,24.168,22.827,23.943,304727,0
2015-10-05,23.925,25.069,23.925,24.638,377505,0
2015-10-06,24.535,25.181,24.393,24.731,245359,0
2015-10-07,24.928,25.209,24.703,25.144,221710,0
2015-10-08,25.229,25.801,24.956,25.614,282024,0
2015-10-09,25.885,25.914,24.76,24.806,314427,0
2015-10-12,24.713,24.777,24.235,24.385,263614,0
2015-10-13,24.375,24.516,23.812,24.15,290338,0
2015-10-14,24.168,25.201,24.168,24.919,215622,0
2015-10-15,25.069,25.294,24.619,24.881,136642,0
2015-10-16,24.844,25.679,24.844,25.641,356208,0
2015-10-19,25.594,25.594,24.61,25.051,290073,0
2015-10-20,25.031,25.041,24.441,24.628,212531,0
2015-10-21,24.685,24.966,24.243,24.516,186950,0
2015-10-22,24.619,24.713,24.14,24.525,155721,0
2015-10-23,24.647,25.21,24.497,24.713,204857,0
2015-10-26,24.6,25.332,24.488,24.873,208161,0
2015-10-27,24.816,25.726,24.638,25.651,307071,0
2015-10-28,25.257,25.97,24.891,25.641,354396,0
2015-10-29,25.839,25.895,25.379,25.679,411738,0
2015-10-30,25.597,26.059,25.385,25.674,220929,0
2015-11-02,25.674,26.03,25.405,25.799,262352,0
2015-11-03,25.799,26.165,25.77,25.905,291281,0
2015-11-04,26.165,26.829,25.414,25.79,325741,0
2015-11-05,25.434,25.982,25.318,25.53,327341,0
2015-11-06,25.405,26.04,25.155,25.26,180713,0
2015-11-09,25.405,25.424,24.808,25.116,243456,0
2015-11-10,25.222,25.385,24.808,24.895,143926,0
2015-11-11,24.866,24.895,24.211,24.5,244518,0
2015-11-12,24.202,24.491,23.788,23.981,313831,0
2015-11-13,24.163,24.981,23.952,24.664,265925,0
2015-11-16,24.943,25.742,24.375,25.357,448509,0
2015-11-17,24.924,25.559,24.452,25.106,225501,0
2015-11-18,25.588,25.684,25.116,25.443,156812,0
2015-11-19,25.501,25.52,25.164,25.299,176244,0
2015-11-20,25.27,25.434,24.789,24.914,239114,0
2015-11-23,25.232,25.434,24.827,25.251,222799,0
2015-11-24,25.299,25.597,24.519,24.933,189338,0
2015-11-25,24.991,25.212,24.635,24.924,211368,0
2015-11-27,24.75,25.212,24.75,25.078,59441,0
2015-11-30,25.203,25.212,24.375,24.481,367972,0
2015-12-01,24.433,24.693,24.163,24.471,424651,0
2015-12-02,24.442,24.519,23.653,24.048,754705,0
2015-12-03,24.048,24.048,23.124,23.807,485557,0
2015-12-04,23.509,24.24,23.336,23.615,637015,0
2015-12-07,23.394,23.519,22.441,22.527,730333,0
2015-12-08,22.422,23.19,21.969,22.932,394315,0
2015-12-09,23.047,24.26,23.047,23.807,558557,0
2015-12-10,23.586,24.067,22.576,22.614,325054,0
2015-12-11,22.383,22.383,20.997,21.507,885482,0
2015-12-14,21.507,21.653,20.266,20.276,733831,0
2015-12-15,20.237,20.718,19.535,20.141,781253,0
2015-12-16,20.045,20.497,19.323,19.4,834147,0
2015-12-17,19.304,19.39,17.09,17.389,2066091,0
2015-12-18,17.302,19.285,17.033,18.601,1070767,0
2015-12-21,18.717,18.813,17.889,18.178,642731,0
2015-12-22,18.062,19.371,18.062,19.111,562794,0
2015-12-23,19.381,20.17,19.246,19.795,478645,0
2015-12-24,19.823,20.141,19.438,19.66,248901,0
2015-12-28,19.448,19.583,18.476,19.015,724843,0
2015-12-29,19.044,19.872,18.765,19.564,627663,0
2015-12-30,19.304,19.535,18.794,19.121,345370,0
2015-12-31,18.977,19.361,18.736,19.159,420705,0
2016-01-04,18.765,19.438,18.438,19.073,307762,0
2016-01-05,19.227,19.506,18.784,19.438,201719,0
2016-01-06,19.265,19.265,18.553,18.88,278980,0
2016-01-07,18.534,18.755,17.819,18.197,558154,0
2016-01-08,18.447,18.832,18.053,18.13,594141,0
2016-01-11,18.043,18.149,17.071,17.35,716308,0
2016-01-12,17.321,17.793,15.959,16.792,803796,0
2016-01-13,17.033,17.321,15.041,15.387,653542,0
2016-01-14,15.204,16.657,14.925,16.542,754395,0
2016-01-15,15.743,16.321,15.435,15.801,461407,0
2016-01-19,15.474,16.022,14.502,14.762,500260,0
2016-01-20,15.108,15.945,13.963,15.628,1435500,0
2016-01-21,15.772,17.745,15.56,17.206,737735,0
2016-01-22,17.783,18.524,17.321,17.803,678713,0
2016-01-25,17.831,18.255,17.321,17.475,523288,0
2016-01-26,17.572,18.245,17.197,18.226,292551,0
2016-01-27,18.216,18.332,17.37,17.543,469568,0
2016-01-28,18.255,18.264,17.321,17.485,570090,0
2016-01-29,17.52,17.947,16.57,16.83,550993,0
2016-02-01,16.8,16.81,16.01,16.13,449819,0
2016-02-02,16.02,16.32,15.08,15.75,516175,0
2016-02-03,15.81,16.01,14.74,15.42,375436,0
2016-02-04,15.67,16.31,15.44,15.65,222827,0
2016-02-05,15.5,15.8,15.151,15.28,206177,0
2016-02-08,15.02,15.1,14.1001,14.74,415209,0
2016-02-09,14.7,14.7,13.45,13.73,593186,0
2016-02-10,14,14.14,13.4,13.81,319978,0
2016-02-11,13.5,13.72,12.15,12.38,712284,0
2016-02-12,13.27,13.36,12.5,12.85,505335,0
2016-02-16,12.95,14.38,12.95,14.08,597044,0
2016-02-17,12.9,13.36,11.57,12.3,1186556,0
2016-02-18,12.49,12.665,10.53,10.82,1651036,0
2016-02-19,10.81,10.82,9.015,9.58,2934716,0
2016-02-22,9.69,10.0799,9.61,9.62,990910,0
2016-02-23,9.75,9.755,8.69,8.79,867777,0
2016-02-24,8.57,9.29,7.8,9.22,920876,0
2016-02-25,9.27,9.38,8.72,9.07,529785,0
2016-02-26,9.5,9.97,9.31,9.55,599816,0
2016-02-29,9.79,9.83,9.4,9.71,444871,0
2016-03-01,9.8,9.97,9.08,9.51,521349,0
2016-03-02,9.48,10.24,9.22,10.08,792493,0
2016-03-03,10.15,11.0701,9.954,10.88,734288,0
2016-03-04,11.08,11.572,10.81,10.98,647151,0
2016-03-07,11.02,12.95,11,12.94,821053,0
2016-03-08,12.91,12.95,11.51,11.53,506365,0
2016-03-09,11.53,12.2,11.502,11.86,415719,0
2016-03-10,11.98,12,11.02,11.14,323044,0
2016-03-11,11.21,11.95,11.21,11.92,468657,0
2016-03-14,11.76,11.9,11.37,11.68,258014,0
2016-03-15,11.65,11.67,11.223,11.56,240766,0
2016-03-16,11.57,12.37,11.57,12.29,261782,0
2016-03-17,12.39,13.2,12.22,13.12,549703,0
2016-03-18,13.26,14.09,13.23,13.88,793534,0
2016-03-21,14,14,12.99,13.43,480073,0
2016-03-22,13.17,13.837,13.08,13.52,322199,0
2016-03-23,13.36,13.4575,11.62,11.73,669006,0
2016-03-24,11.54,11.9,11.1501,11.33,637902,0
2016-03-28,11.41,11.7988,11.36,11.46,300736,0
2016-03-29,11.35,11.4899,11.033,11.42,229538,0
2016-03-30,11.99,12.69,11.08,11.13,553343,0
2016-03-31,11,11.765,11,11.75,326227,0
2016-04-01,11.5,11.75,11.05,11.16,299153,0
2016-04-04,11.16,11.5099,11.0701,11.11,269921,0
2016-04-05,11.06,11.545,11.01,11.25,247732,0
2016-04-06,11.5,11.55,11.04,11.31,281564,0
2016-04-07,11.18,11.98,11.18,11.78,534597,0
2016-04-08,11.95,12.48,11.865,12.39,456350,0
2016-04-11,12,12.28,11.41,11.73,645482,0
2016-04-12,11.5,12.4,11.5,12.02,372438,0
2016-04-13,12.02,12.1799,11.71,11.79,326972,0
2016-04-14,11.93,12,11,11.09,523361,0
2016-04-15,11,11.1398,10.14,10.27,606636,0
2016-04-18,4.97,6.1799,4.9,5.3,11212518,0
2016-04-19,5.06,5.2,4.45,4.63,4718557,0
2016-04-20,4.65,5.39,4.64,5.2,3473177,0
2016-04-21,5.24,5.35,4.761,4.83,1440849,0
2016-04-22,4.99,4.99,4.7,4.85,1031090,0
2016-04-25,4.75,4.86,4.61,4.72,824056,0
2016-04-26,4.73,4.86,4.61,4.82,800014,0
2016-04-27,4.9,5.14,4.83,4.97,967995,0
2016-04-28,4.97,5.02,4.7507,4.79,768001,0
2016-04-29,4.84,4.94,4.59,4.61,1024983,0
2016-05-02,4.57,4.6272,4.17,4.3,1263808,0
2016-05-03,4.16,4.26,4.04,4.08,960391,0
2016-05-04,4.09,4.26,3.93,4.01,887161,0
2016-05-05,4.37,4.44,3.97,4.11,1629218,0
2016-05-06,4.19,4.3,4.04,4.09,700455,0
2016-05-09,4.09,4.16,3.68,3.72,1285201,0
2016-05-10,3.7,4.05,3.55,3.92,946225,0
2016-05-11,3.99,4,3.73,3.88,901524,0
2016-05-12,3.98,4.07,3.77,3.8,919032,0
2016-05-13,3.79,3.88,3.57,3.68,1080326,0
2016-05-16,3.76,3.91,3.6947,3.72,1182198,0
2016-05-17,3.73,3.86,3.63,3.67,1369201,0
2016-05-18,3.68,3.7799,3.6,3.61,895360,0
2016-05-19,3.64,3.6999,3.4775,3.64,977362,0
2016-05-20,3.76,3.7799,3.6,3.63,665472,0
2016-05-23,3.62,3.69,3.48,3.5,891673,0
2016-05-24,3.53,3.57,3.42,3.5,816067,0
2016-05-25,3.51,3.6,3.42,3.54,884937,0
2016-05-26,3.61,3.95,3.53,3.86,1158488,0
2016-05-27,3.85,4.08,3.75,4.055,1202783,0
2016-05-31,4.1,4.5,4.06,4.38,1301883,0
2016-06-01,4.37,4.47,4.13,4.38,984928,0
2016-06-02,4.34,4.4,4.24,4.35,709079,0
2016-06-03,4.38,4.4,4.14,4.24,461952,0
2016-06-06,4.26,4.39,4.23,4.34,517132,0
2016-06-07,4.37,5.21,4.3602,4.96,2081086,0
2016-06-08,5.05,5.85,5.03,5.7,3602655,0
2016-06-09,5.8,5.845,5.34,5.44,1319753,0
2016-06-10,5.4,5.458,5.01,5.05,1228992,0
2016-06-13,5.09,5.11,4.6,4.78,990570,0
2016-06-14,4.55,5.12,4.55,4.95,1223292,0
2016-06-15,4.98,5.19,4.805,5.11,998345,0
2016-06-16,5.02,5.38,4.72,5.2,1139122,0
2016-06-17,5.35,5.62,5.02,5.08,988985,0
2016-06-20,5.25,5.26,5.02,5.15,464164,0
2016-06-21,5.15,5.1501,4.88,4.98,860010,0
2016-06-22,5.06,5.1,4.8003,4.93,348281,0
2016-06-23,5.03,5.03,4.82,4.98,564401,0
2016-06-24,4.72,4.95,4.6,4.8,515615,0
2016-06-27,4.72,4.77,4.25,4.31,761391,0
2016-06-28,4.54,4.7691,4.502,4.75,601387,0
2016-06-29,4.79,5.15,4.79,4.91,610841,0
2016-06-30,4.84,4.93,4.62,4.9,454776,0
2016-07-01,4.84,5.07,4.6601,4.83,394184,0
2016-07-05,4.71,4.7873,4.51,4.66,455429,0
2016-07-06,4.6,4.6205,4.5,4.56,293352,0
2016-07-07,4.6,4.74,4.3551,4.43,476353,0
2016-07-08,4.5,4.68,4.414,4.53,325022,0
2016-07-11,4.6,4.64,4.4301,4.52,357500,0
2016-07-12,4.57,4.7008,4.55,4.64,522403,0
2016-07-13,4.64,4.75,4.5,4.52,361563,0
2016-07-14,4.55,4.65,4.45,4.54,333343,0
2016-07-15,4.54,4.6,4.47,4.55,233835,0
2016-07-18,4.55,4.68,4.44,4.5,383442,0
2016-07-19,4.5,4.69,4.5,4.66,379938,0
2016-07-20,4.6,5.01,4.56,4.98,685253,0
2016-07-21,5,5.27,4.93,4.97,585245,0
2016-07-22,4.98,5.1,4.8,4.85,350598,0
2016-07-25,4.76,4.83,4.65,4.7,275031,0
2016-07-26,4.66,4.88,4.66,4.84,328095,0
2016-07-27,4.86,5.08,4.7601,4.82,322124,0
2016-07-28,4.77,4.83,4.7,4.8,297485,0
2016-07-29,4.76,4.99,4.66,4.71,400331,0
2016-08-01,4.65,4.73,4.5,4.5,317016,0
2016-08-02,4.5,4.72,4.4,4.56,315285,0
2016-08-03,4.53,4.7834,4.47,4.67,240951,0
2016-08-04,4.5,4.65,4.45,4.48,436396,0
2016-08-05,4.42,5,4.42,4.88,757103,0
2016-08-08,4.98,5.25,4.894,5.01,661711,0
2016-08-09,5.01,5.21,4.911,4.98,400013,0
2016-08-10,4.96,5.038,4.75,4.77,356483,0
2016-08-11,4.78,4.965,4.77,4.9,194115,0
2016-08-12,4.94,5.19,4.9,5.11,429881,0
2016-08-15,5.06,5.74,5.06,5.67,1050627,0
2016-08-16,5.66,5.88,5.42,5.54,538614,0
2016-08-17,5.55,5.69,5.5,5.55,335430,0
2016-08-18,5.59,5.88,5.49,5.56,620827,0
2016-08-19,5.59,5.72,5.5,5.65,471374,0
2016-08-22,5.58,5.62,5.36,5.5,517166,0
2016-08-23,5.48,5.7,5.4,5.61,385390,0
2016-08-24,5.58,5.63,5.36,5.51,343102,0
2016-08-25,5.5,5.575,5.422,5.51,253797,0
2016-08-26,5.62,5.68,5.4568,5.48,301457,0
2016-08-29,5.44,5.67,5.44,5.58,218770,0
2016-08-30,5.58,5.67,5.52,5.6,275243,0
2016-08-31,5.55,5.65,5.52,5.57,241295,0
2016-09-01,5.55,5.575,5.37,5.5,361122,0
2016-09-02,5.52,5.6,5.4,5.47,268571,0
2016-09-06,5.43,5.55,5.41,5.47,290822,0
2016-09-07,5.44,5.65,5.41,5.62,538347,0
2016-09-08,5.65,6.415,5.5,6.315,1776487,0
2016-09-09,6.38,6.38,6.08,6.1,827898,0
2016-09-12,6,6.32,5.69,6.105,453103,0
2016-09-13,6,6.1,5.769,5.97,632547,0
2016-09-14,5.93,6.1,5.8,5.87,419016,0
2016-09-15,5.85,6.27,5.85,6.15,485953,0
2016-09-16,6.08,6.195,5.9,5.99,393491,0
2016-09-19,5.95,6.03,5.75,5.75,430015,0
2016-09-20,5.7,5.8267,5.39,5.41,376961,0
2016-09-21,5.52,5.66,5.3,5.37,310530,0
2016-09-22,5.44,5.571,5.1,5.16,603175,0
2016-09-23,5.12,5.25,5,5.17,687808,0
2016-09-26,5.2,5.24,4.96,4.975,312223,0
2016-09-27,4.99,5.05,4.92,4.96,345167,0
2016-09-28,4.98,5.075,4.9,4.94,490596,0
2016-09-29,4.97,5.09,4.661,4.71,653603,0
2016-09-30,4.71,4.86,4.5,4.51,804840,0
2016-10-03,4.51,4.679,4.37,4.37,440373,0
2016-10-04,4.35,4.48,4.16,4.19,567813,0
2016-10-05,4.21,4.59,4.21,4.4,528383,0
2016-10-06,4.4,4.54,4.35,4.37,364696,0
2016-10-07,4.34,4.383,4.1,4.2,451343,0
2016-10-10,4.25,4.359,4.06,4.1,370971,0
2016-10-11,4.06,4.151,3.8713,3.99,520200,0
2016-10-12,4,4.12,3.89,4.02,227317,0
2016-10-13,4,4.11,3.89,3.99,227118,0
2016-10-14,4,4.02,3.86,3.88,366051,0
2016-10-17,3.8,3.9,3.75,3.8,260367,0
2016-10-18,3.85,3.85,3.8,3.8,156300,0
2016-10-19,3.8,4,3.8,3.9,244751,0
2016-10-20,3.9,4,3.85,3.95,150835,0
2016-10-21,4,4.2,3.85,4.1,289311,0
2016-10-24,4.15,4.15,3.75,3.85,364430,0
2016-10-25,3.75,3.95,3.7,3.7,287286,0
2016-10-26,3.7,3.8,3.65,3.7,237319,0
2016-10-27,3.65,3.75,3.65,3.65,217869,0
2016-10-28,3.6,3.7,3.5,3.5,267419,0
2016-10-31,3.5,3.55,3.5,3.5,277924,0
2016-11-01,3.55,3.6,3.5,3.55,223322,0
2016-11-02,3.55,3.55,3.45,3.55,234366,0
2016-11-03,3.5,3.55,2.79,3.15,889873,0
2016-11-04,3.25,3.55,3.15,3.25,395588,0
2016-11-07,3.4,3.5315,3.3,3.35,260437,0
2016-11-08,3.35,3.55,3.35,3.4,300749,0
2016-11-09,3.45,3.75,3.4,3.65,570754,0
2016-11-10,3.8,4.35,3.8,4.1,1037587,0
2016-11-11,4.1,4.4,3.9,4,525298,0
2016-11-14,4.1,4.25,4,4.2,745573,0
2016-11-15,4.25,4.55,4.25,4.45,488160,0
2016-11-16,4.55,4.85,4.55,4.8,663159,0
2016-11-17,4.85,5,4.65,4.7,695027,0
2016-11-18,4.7,4.75,4.55,4.65,363686,0
2016-11-21,4.75,4.85,4.65,4.65,287381,0
2016-11-22,4.7,4.9,4.5,4.55,396684,0
2016-11-23,4.5,4.505,4.35,4.45,355225,0
2016-11-25,4.45,4.545,4.25,4.25,184013,0
2016-11-28,4.25,4.3,3.85,3.95,503245,0
2016-11-29,3.9,3.9,3.65,3.8,542504,0
2016-11-30,4,4.35,3.95,4,586275,0
2016-12-01,4.05,4.35,4.05,4.25,352728,0
2016-12-02,4.25,4.5,4.25,4.4,337945,0
2016-12-05,4.4,4.7,4.4,4.65,536981,0
2016-12-06,4.6,4.9,4.5,4.75,396368,0
2016-12-07,4.7,4.85,4.4,4.4,371873,0
2016-12-08,4.4,4.8,4.4,4.6,853144,0
2016-12-09,4.6,4.7,4.4,4.55,470195,0
2016-12-12,4.7,4.8,4.25,4.45,371685,0
2016-12-13,4.5,4.5,4.25,4.25,324890,0
2016-12-14,4.25,4.3,4.05,4.1,327993,0
2016-12-15,4.1,4.3,4,4.25,500040,0
2016-12-16,4.3,4.55,4.25,4.3,601228,0
2016-12-19,4.25,4.4,4.1,4.1,398694,0
2016-12-20,4.1,4.25,3.9,3.9,720033,0
2016-12-21,3.95,4.1,3.75,4.05,962781,0
2016-12-22,3.9,4.4,3.9,4.15,799137,0
2016-12-23,4.1,4.3,4.05,4.25,505906,0
2016-12-27,4.3,4.4,4,4.05,800599,0
2016-12-28,4,4.15,3.95,4.1,361565,0
2016-12-29,4.05,4.15,4,4.05,429589,0
2016-12-30,4,4.05,3.95,4,677694,0
2017-01-03,4.05,4.15,3.9,4,372175,0
2017-01-04,4.05,4.55,4,4.4,709784,0
2017-01-05,4.45,4.7,4.3,4.5,566489,0
2017-01-06,4.6,4.612,4.4,4.6,323360,0
2017-01-09,4.6,4.7,4.3,4.3,407268,0
2017-01-10,4.3,4.45,4.3,4.3,170536,0
2017-01-11,4.35,4.5,4.305,4.45,191680,0
2017-01-12,4.45,4.5,4.25,4.3,181779,0
2017-01-13,4.25,4.4,4.25,4.3,166942,0
2017-01-17,4.3,4.35,4.2,4.3,193121,0
2017-01-18,4.25,4.35,4.2,4.2,131400,0
2017-01-19,4.2,4.2,4.05,4.05,238299,0
2017-01-20,4.1,4.2,4,4.15,474391,0
2017-01-23,4.1,4.15,3.9,4,515972,0
2017-01-24,4,4.2,4,4.15,432315,0
2017-01-25,4.15,4.3,4.05,4.2,291793,0
2017-01-26,4.15,4.4,4.15,4.15,511534,0
2017-01-27,4.15,4.25,4.15,4.2,335232,0
2017-01-30,4.15,4.2,4.05,4.1,209089,0
2017-01-31,4.1,4.1,3.95,3.95,222807,0
2017-02-01,4,4.1,3.95,3.95,196733,0
2017-02-02,3.95,4.1,3.9,4.05,219984,0
2017-02-03,4.1,4.15,4,4.1,140557,0
2017-02-06,4.1,4.1409,3.9,3.9,360022,0
2017-02-07,3.9,4,3.85,3.85,299178,0
2017-02-08,3.85,3.85,3.8,3.8,274492,0
2017-02-09,3.8,3.85,3.75,3.8,396848,0
2017-02-10,3.8,3.9,3.8,3.85,229450,0
2017-02-13,3.85,3.9,3.75,3.8,416245,0
2017-02-14,3.8,3.85,3.75,3.775,304162,0
2017-02-15,3.8,3.85,3.7,3.8,618732,0
2017-02-16,3.75,4.05,3.75,3.95,353744,0
2017-02-17,3.9,3.9911,3.85,3.9,187370,0
2017-02-21,3.95,3.95,3.8,3.9,212262,0
2017-02-22,3.85,3.8893,3.7,3.8,365088,0
2017-02-23,3.8,4.05,3.7,4,860183,0
2017-02-24,3.85,3.9,3.7,3.775,565420,0
2017-02-27,3.75,3.9,3.75,3.9,233445,0
2017-02-28,3.95,3.95,3.85,3.95,353953,0
2017-03-01,3.95,4,3.9,3.95,396310,0
2017-03-02,4,4.1,3.9,3.95,539989,0
2017-03-03,4,4,3.9,4,276102,0
2017-03-06,4.05,4.05,3.8,3.9,279619,0
2017-03-07,3.9,3.95,3.8,3.85,268702,0
2017-03-08,3.9,3.95,3.7,3.7,389121,0
2017-03-09,3.8,3.8,3.55,3.65,899850,0
2017-03-10,3.65,3.745,3.6,3.7,278406,0
2017-03-13,3.745,3.8,3.65,3.75,209491,0
2017-03-14,3.75,3.75,3.6,3.65,212738,0
2017-03-15,3.65,3.695,3.55,3.6,307574,0
2017-03-16,3.6,3.775,3.6,3.7,608600,0
2017-03-17,3.75,3.95,3.7,3.8,723782,0
2017-03-20,3.8,3.9,3.75,3.85,270608,0
2017-03-21,3.85,3.85,3.65,3.75,257103,0
2017-03-22,3.7,3.8,3.6,3.8,225827,0
2017-03-23,3.75,3.85,3.68,3.8,189572,0
2017-03-24,3.65,3.8,3.6,3.8,370470,0
2017-03-27,3.7,3.75,3.65,3.75,193058,0
2017-03-28,3.7,3.775,3.65,3.7,203135,0
2017-03-29,3.7,3.8,3.65,3.8,194722,0
2017-03-30,3.8,3.85,3.7,3.75,138366,0
2017-03-31,3.75,3.8,3.65,3.8,218946,0
2017-04-03,3.75,3.8,3.65,3.7,196490,0
2017-04-04,3.7,3.8,3.65,3.8,173577,0
2017-04-05,3.8,3.8,3.7,3.75,192105,0
2017-04-06,3.75,3.75,3.65,3.75,180749,0
2017-04-07,3.7,3.75,3.65,3.7,245187,0
2017-04-10,3.7,3.75,3.65,3.7,160034,0
2017-04-11,3.75,3.8,3.725,3.8,230184,0
2017-04-12,3.75,3.8,3.65,3.65,297307,0
2017-04-13,3.7,3.8,3.65,3.65,292326,0
2017-04-17,3.65,3.7,3.55,3.575,459295,0
2017-04-18,3.55,3.567,3.5,3.55,229262,0
2017-04-19,3.5,3.55,3.4,3.55,210556,0
2017-04-20,3.55,3.55,3.5,3.5,108527,0
2017-04-21,3.5,3.55,3.471,3.55,113805,0
2017-04-24,3.55,3.7,3.5,3.7,316895,0
2017-04-25,3.7,3.75,3.6,3.7,251388,0
2017-04-26,3.65,3.7,3.6,3.7,203322,0
2017-04-27,3.65,3.7,3.55,3.65,233033,0
2017-04-28,3.6,3.65,3.55,3.6,187232,0
2017-05-01,3.55,3.6,3.55,3.6,132234,0
2017-05-02,3.6,3.65,3.55,3.6,204689,0
2017-05-03,3.55,3.6,3.45,3.5,324322,0
2017-05-04,3.8,3.9,3.675,3.9,824409,0
2017-05-05,3.85,3.95,3.8,3.9,362795,0
2017-05-08,3.9,3.95,3.85,3.95,210953,0
2017-05-09,3.95,4.5,3.9,4.2,1030852,0
2017-05-10,4.4,4.5,4.25,4.375,792785,0
2017-05-11,4.45,4.5,4.4,4.45,532581,0
2017-05-12,4.5,4.75,4.455,4.65,761416,0
2017-05-15,4.75,4.93,4.65,4.85,555634,0
2017-05-16,4.9,4.9,4.6597,4.7,406324,0
2017-05-17,4.65,4.7,4.425,4.45,449768,0
2017-05-18,4.4,4.495,4.3,4.4,439775,0
2017-05-19,4.4,4.5,4.35,4.4,357236,0
2017-05-22,4.4,4.4825,4.25,4.25,214618,0
2017-05-23,4.25,4.35,4.2,4.2,286460,0
2017-05-24,4.2,4.3,4.2,4.25,214483,0
2017-05-25,4.25,4.3,4.05,4.05,310987,0
2017-05-26,4.1,4.15,4,4,182165,0
2017-05-30,3.95,4,3.85,3.9,229340,0
2017-05-31,3.85,3.95,3.8,3.9,301478,0
2017-06-01,3.95,4.1,3.855,4,246789,0
2017-06-02,4,4.05,3.9,4,137227,0
2017-06-05,4.05,4.1,4,4.05,141081,0
2017-06-06,4.05,4.25,4,4.175,268030,0
2017-06-07,4.15,4.35,4.15,4.2,319835,0
2017-06-08,4.15,4.25,4.1,4.15,169582,0
2017-06-09,4.15,4.25,4.15,4.2,151999,0
2017-06-12,4.2,4.45,4.2,4.4,358625,0
2017-06-13,4.45,4.5,4.3,4.45,273424,0
2017-06-14,4.4,4.5,4.2,4.2,232404,0
2017-06-15,4.15,4.45,4.1,4.2,122394,0
2017-06-16,4.2,4.3,4.125,4.3,88063,0
2017-06-19,4.25,4.35,4.2,4.2,112376,0
2017-06-20,4.15,4.2,4.05,4.1,202794,0
2017-06-21,4.1,4.145,3.95,3.95,196929,0
2017-06-22,3.95,4.15,3.95,4.1,87226,0
2017-06-23,4.1,4.2,4,4.1,151183,0
2017-06-26,4.1,4.1,4,4.1,136159,0
2017-06-27,4.1,4.15,4,4.15,89909,0
2017-06-28,4.1,4.25,4.055,4.2,105284,0
2017-06-29,4.2,4.25,4.055,4.2,210536,0
2017-06-30,4.2,4.25,4.055,4.25,198179,0
2017-07-03,4.25,4.25,4.15,4.2,78347,0
2017-07-05,4.2,4.2,4.15,4.2,108917,0
2017-07-06,4.2,4.2,4.1,4.15,96522,0
2017-07-07,4.1,4.15,4.025,4.05,237526,0
2017-07-10,4,4.2,4,4.15,124728,0
2017-07-11,4.2,4.25,4.15,4.2,93466,0
2017-07-12,4.2,4.232,4.15,4.2,138579,0
2017-07-13,4.15,4.2,4.1,4.2,93010,0
2017-07-14,4.15,4.15,4.1,4.15,78671,0
2017-07-17,4.1,4.255,4.1,4.25,232210,0
2017-07-18,4.25,4.45,4.225,4.45,340533,0
2017-07-19,4.45,4.7,4.45,4.7,367517,0
2017-07-20,4.75,4.95,4.65,4.95,642988,0
2017-07-21,4.95,5.2,4.8,5.2,486136,0
2017-07-24,5.25,5.255,5.05,5.2,314269,0
2017-07-25,5.2,5.35,5.1653,5.35,380854,0
2017-07-26,5.35,5.4,5.3,5.4,229748,0
2017-07-27,5.35,5.4,4.95,5.2,528567,0
2017-07-28,5.2,5.361,5.2,5.25,275140,0
2017-07-31,5.25,5.35,5.05,5.2,282484,0
2017-08-01,5.2,5.3,5.15,5.2,184827,0
2017-08-02,5.2,5.3,4.95,5.15,337712,0
2017-08-03,5.2,5.4,5.1,5.35,384256,0
2017-08-04,5.7,5.8,5.225,5.25,936358,0
2017-08-07,5.3,5.317,5,5.25,435614,0
2017-08-08,5.3,5.75,5.3,5.55,925462,0
2017-08-09,5.55,5.55,5.25,5.3,217633,0
2017-08-10,5.35,5.35,5.1,5.1,394208,0
2017-08-11,5.05,5.475,5.05,5.45,245829,0
2017-08-14,5.7,6.2,5.65,6,1502820,0
2017-08-15,6.05,6.9,5.9,6.55,1593864,0
2017-08-16,6.55,6.695,6.1,6.2,872831,0
2017-08-17,6.25,6.6,6.081,6.15,750392,0
2017-08-18,6.2,6.65,6.05,6.55,590848,0
2017-08-21,6.6,6.85,6.5,6.75,609152,0
2017-08-22,6.75,6.86,6.5,6.7,334673,0
2017-08-23,6.75,6.75,6.5,6.55,444125,0
2017-08-24,6.55,6.75,6.55,6.6,396351,0
2017-08-25,6.65,6.7,6.55,6.55,253715,0
2017-08-28,6.55,6.75,6.55,6.6,543753,0
2017-08-29,6.65,6.945,6.55,6.8,462122,0
2017-08-30,6.85,7.95,6.816,7.35,1595688,0
2017-08-31,7.45,8.05,7.35,8,1942382,0
2017-09-01,8.1,9.1,8.075,8.4,2633197,0
2017-09-05,8.15,8.2,7.55,8,1596790,0
2017-09-06,8.05,8.25,7.905,8.05,494609,0
2017-09-07,8,8.1,7.8,7.9,375759,0
2017-09-08,8,8,7.6,7.75,314425,0
2017-09-11,7.75,8.0414,7.6,7.95,280634,0
2017-09-12,7.85,8,7.8,7.85,229577,0
2017-09-13,7.9,8.1,7.85,7.9,379453,0
2017-09-14,8,8.25,7.9,7.95,256591,0
2017-09-15,7.9,7.95,7.555,7.85,442172,0
2017-09-18,7.85,7.9,7.45,7.65,375321,0
2017-09-19,7.6,7.75,7.5,7.6,190434,0
2017-09-20,7.55,7.7,7.4,7.6,346252,0
2017-09-21,7.55,7.8,7.4148,7.7,318743,0
2017-09-22,7.75,7.955,7.7,7.8,181219,0
2017-09-25,7.8,8.4,7.8,8.2,519563,0
2017-09-26,8.25,8.3,8.1,8.2,178586,0
2017-09-27,8.2,8.35,8.05,8.15,316219,0
2017-09-28,8.2,8.25,8,8.1,228091,0
2017-09-29,8.15,8.5,8.05,8.35,287556,0
2017-10-02,8.45,8.7,8.3,8.65,341274,0
2017-10-03,8.75,8.75,8.4,8.45,434569,0
2017-10-04,8.5,8.65,8.4,8.55,222713,0
2017-10-05,8.45,8.85,8.45,8.65,343261,0
2017-10-06,8.65,8.8,8.5,8.6,249865,0
2017-10-09,8.6,8.8,8.5,8.575,266727,0
2017-10-10,8.7,8.7,8.5,8.55,128654,0
2017-10-11,8.5,8.55,8.4,8.55,188014,0
2017-10-12,8.45,8.5,8.1,8.15,307853,0
2017-10-13,8.15,8.25,7.9,7.9,287642,0
2017-10-16,7.9,7.95,7.3,7.8,551352,0
2017-10-17,7.8,8.05,7.75,7.85,225700,0
2017-10-18,7.9,8.2,7.85,8.1,260099,0
2017-10-19,8,8.095,7.9,7.9,181016,0
2017-10-20,7.9,8.05,7.9,8,153148,0
2017-10-23,7.95,8.05,7.8,8,216500,0
2017-10-24,7.95,8.1,7.85,7.85,248307,0
2017-10-25,7.9,8.1,7.6,8,356871,0
2017-10-26,7.95,8.1,7.9,8.05,172401,0
2017-10-27,8,8.3,8,8.3,215577,0
2017-10-30,8.295,8.55,8.05,8.2,270364,0
2017-10-31,8.1,9.1,8.1,8.95,1693054,0
2017-11-01,9,9.045,8.605,8.95,488357,0
2017-11-02,8.9,9.4,8.9,9.35,550120,0
2017-11-03,9.35,9.55,9.2,9.45,424057,0
2017-11-06,9.5,9.95,9.4,9.8,813536,0
2017-11-07,9.9,9.9,9.4,9.45,425874,0
2017-11-08,9.5,9.5,9,9.35,330669,0
2017-11-09,9.3,9.85,9.3,9.65,472210,0
2017-11-10,9.35,9.9,8.65,8.85,1152339,0
