Date,Open,High,Low,Close,Volume,OpenInt
2006-09-26,12.417,12.417,12.417,12.417,0,0
2006-09-27,12.479,12.604,12.113,12.288,1541673,0
2006-09-28,12.23,12.386,12.23,12.386,189701,0
2006-09-29,12.406,12.41,12.292,12.349,139231,0
2006-10-02,12.417,12.417,12.261,12.299,36855,0
2006-10-03,12.244,12.281,11.833,11.933,107992,0
2006-10-04,11.828,12.034,11.491,12.034,258415,0
2006-10-05,12.013,12.261,11.952,12.219,49465,0
2006-10-06,12.23,12.38,12.107,12.38,67637,0
2006-10-09,12.324,12.386,12.324,12.356,64520,0
2006-10-10,12.386,12.41,12.356,12.41,33639,0
2006-10-11,12.356,12.41,12.356,12.41,17071,0
2006-10-12,12.41,12.474,12.386,12.417,29417,0
2006-10-13,12.356,12.417,12.171,12.356,20330,0
2006-10-16,12.474,12.474,12.171,12.33,30096,0
2006-10-17,12.324,12.474,12.299,12.356,64796,0
2006-10-18,12.281,12.356,12.213,12.23,14423,0
2006-10-19,12.324,12.442,12.292,12.375,30921,0
2006-10-20,12.318,12.462,12.175,12.424,133520,0
2006-10-23,12.312,12.386,12.238,12.386,14739,0
2006-10-24,12.462,12.462,12.175,12.261,15180,0
2006-10-25,12.261,12.356,12.132,12.132,41278,0
2006-10-26,12.139,12.299,11.74,11.889,56244,0
2006-10-27,12.132,12.132,11.766,11.828,26201,0
2006-10-30,11.828,12.075,11.66,11.728,68209,0
2006-10-31,11.796,11.872,11.53,11.747,53395,0
2006-11-01,11.747,11.982,11.747,11.976,62906,0
2006-11-02,11.895,12.038,11.895,11.952,15455,0
2006-11-03,11.859,12.044,11.859,11.92,10703,0
2006-11-06,12.044,12.424,11.982,12.424,256041,0
2006-11-07,12.542,12.828,12.188,12.659,193243,0
2006-11-08,12.709,12.727,12.431,12.641,142094,0
2006-11-09,12.727,12.821,12.604,12.759,140085,0
2006-11-10,12.821,13.038,12.696,12.852,124302,0
2006-11-13,13.033,13.306,12.913,13.286,129229,0
2006-11-14,13.286,13.503,13.069,13.473,163369,0
2006-11-15,13.652,13.652,13.263,13.324,85900,0
2006-11-16,13.604,13.963,13.194,13.572,224746,0
2006-11-17,13.41,13.882,13.281,13.882,81224,0
2006-11-20,13.666,14.218,13.41,14.058,129269,0
2006-11-21,14.156,14.156,13.671,13.945,79063,0
2006-11-22,13.938,14.001,13.896,13.963,81409,0
2006-11-24,14.126,14.126,13.727,14.007,19007,0
2006-11-27,14.126,14.126,13.528,13.646,187685,0
2006-11-28,13.622,13.696,13.013,13.666,183052,0
2006-11-29,13.901,13.901,13.349,13.541,108730,0
2006-11-30,13.43,13.592,13.423,13.51,87302,0
2006-12-01,13.596,13.596,13.194,13.541,82340,0
2006-12-04,13.528,13.592,13.349,13.535,69914,0
2006-12-05,13.455,13.969,13.36,13.628,256767,0
2006-12-06,13.783,14.126,13.671,13.957,75810,0
2006-12-07,14.037,14.069,13.777,13.945,113543,0
2006-12-08,13.832,14.126,13.832,13.957,60556,0
2006-12-11,13.969,14.099,13.951,14.007,96711,0
2006-12-12,14.126,14.126,13.82,13.982,59351,0
2006-12-13,14.033,14.069,13.921,14.069,57884,0
2006-12-14,14.026,14.218,13.938,14.094,50527,0
2006-12-15,13.921,14.218,13.913,14.181,66173,0
2006-12-18,14.218,14.218,13.877,14.186,27967,0
2006-12-19,14.218,14.218,13.877,13.957,37115,0
2006-12-20,14.007,14.218,13.963,14.181,49165,0
2006-12-21,13.945,14.447,13.945,14.447,103776,0
2006-12-22,14.529,15.212,14.28,14.689,210859,0
2006-12-26,14.87,14.896,14.689,14.783,34665,0
2006-12-27,14.659,14.827,14.435,14.708,43181,0
2006-12-28,14.708,14.758,14.441,14.621,49383,0
2006-12-29,14.664,14.664,13.969,14.554,148286,0
2007-01-03,14.59,14.597,13.66,13.844,201542,0
2007-01-04,13.727,13.995,13.194,13.442,198202,0
2007-01-05,13.349,13.468,13.286,13.379,59249,0
2007-01-08,13.399,13.491,13.194,13.36,158997,0
2007-01-09,13.343,13.832,13.237,13.772,158176,0
2007-01-10,14.143,14.765,14.143,14.416,251717,0
2007-01-11,14.758,14.758,14.275,14.361,148180,0
2007-01-12,14.716,14.716,14.206,14.392,101063,0
2007-01-16,14.621,14.777,14.398,14.529,118961,0
2007-01-17,14.634,14.777,14.467,14.529,116383,0
2007-01-18,14.634,14.634,14.467,14.51,81819,0
2007-01-19,14.374,14.752,14.366,14.554,75089,0
2007-01-22,14.678,14.913,14.565,14.814,69648,0
2007-01-23,14.758,15.453,14.758,15.049,118266,0
2007-01-24,15.416,15.491,14.789,14.913,47635,0
2007-01-25,14.906,14.97,14.411,14.461,57384,0
2007-01-26,14.298,14.845,14.28,14.534,115512,0
2007-01-29,14.64,14.851,14.344,14.435,142219,0
2007-01-30,14.92,15.049,14.611,14.944,152610,0
2007-01-31,14.901,15.347,14.857,15.18,127604,0
2007-02-01,15.18,15.391,15.074,15.212,55072,0
2007-02-02,15.198,15.198,14.97,15.026,93250,0
2007-02-05,15.286,15.286,15.026,15.093,63118,0
2007-02-06,15.316,15.316,15.049,15.299,35253,0
2007-02-07,15.447,15.819,15.341,15.696,124972,0
2007-02-08,15.833,15.833,15.447,15.665,69758,0
2007-02-09,15.659,17.291,15.659,16.285,231987,0
2007-02-12,17.303,17.303,16.299,16.608,242455,0
2007-02-13,16.917,16.917,15.988,16.03,215804,0
2007-02-14,15.957,16.094,15.957,16.025,102001,0
2007-02-15,16.081,16.081,15.975,16.025,57826,0
2007-02-16,16.05,16.074,15.988,16.05,80609,0
2007-02-20,16.174,16.44,16.037,16.322,86605,0
2007-02-21,16.212,16.738,16.212,16.657,52445,0
2007-02-22,16.695,17.192,16.36,16.833,113360,0
2007-02-23,16.888,17.229,16.677,17.192,45140,0
2007-02-26,17.229,17.229,16.844,17.068,42787,0
2007-02-27,16.64,16.981,16.46,16.665,104749,0
2007-02-28,17.198,17.229,16.478,17.174,128798,0
2007-03-01,17.075,17.205,16.857,17.198,89761,0
2007-03-02,17.28,17.696,17.229,17.478,120832,0
2007-03-05,17.353,17.353,16.633,17.174,109491,0
2007-03-06,17.391,17.465,16.973,17.378,61776,0
2007-03-07,17.385,17.385,17.235,17.315,40402,0
2007-03-08,17.409,19.248,17.409,18.526,324263,0
2007-03-09,18.44,19.153,17.869,19.06,177619,0
2007-03-12,19.185,19.868,18.937,19.62,159435,0
2007-03-13,19.744,19.825,18.496,19.384,117033,0
2007-03-14,19.023,19.551,19.023,19.365,79984,0
2007-03-15,19.489,19.744,19.248,19.675,84120,0
2007-03-16,19.564,19.72,19.253,19.477,72099,0
2007-03-19,19.825,20.582,19.389,19.737,141958,0
2007-03-20,19.731,20.718,19.731,20.614,95657,0
2007-03-21,20.582,21.259,20.247,21.259,127802,0
2007-03-22,21.11,21.728,20.949,21.148,143574,0
2007-03-23,21.395,21.395,20.141,20.85,196830,0
2007-03-26,21.513,21.728,20.477,21.414,155056,0
2007-03-27,21.128,21.728,21.128,21.481,141420,0
2007-03-28,21.481,21.974,21.054,21.682,110039,0
2007-03-29,21.625,22.724,21.625,22.346,172483,0
2007-03-30,22.425,22.812,22.041,22.451,120100,0
2007-04-02,22.562,23.19,22.551,23.076,187131,0
2007-04-03,23.076,23.438,21.948,22.893,237479,0
2007-04-04,22.818,24.563,22.818,23.854,188229,0
2007-04-05,24.146,24.158,23.63,24.084,137630,0
2007-04-09,24.835,25.145,24.132,24.296,162399,0
2007-04-10,24.419,24.835,24.252,24.587,93386,0
2007-04-11,23.742,23.916,22.935,23.531,596097,0
2007-04-12,23.258,23.762,22.351,23.028,297873,0
2007-04-13,23.034,23.122,22.302,23.016,422107,0
2007-04-16,23.096,24.835,23.096,24.164,431718,0
2007-04-17,24.221,24.308,23.636,24.17,77981,0
2007-04-18,23.725,24.4,23.725,24.214,71410,0
2007-04-19,23.816,24.214,23.651,24.071,67701,0
2007-04-20,23.903,24.338,23.195,23.903,204002,0
2007-04-23,23.68,24.184,23.444,23.861,97536,0
2007-04-24,23.674,23.93,23.594,23.606,48711,0
2007-04-25,23.594,25.257,23.438,24.649,140016,0
2007-04-26,24.432,24.767,24.091,24.4,79473,0
2007-04-27,24.214,24.594,24.214,24.221,77962,0
2007-04-30,24.526,25.3,24.363,24.742,187966,0
2007-05-01,24.312,24.835,22.917,23.594,236816,0
2007-05-02,23.718,24.071,23.215,23.594,112247,0
2007-05-03,23.295,24.071,23.295,23.531,86584,0
2007-05-04,22.985,23.612,22.985,23.313,63584,0
2007-05-07,23.22,23.512,22.842,23.438,50321,0
2007-05-08,23.438,24.363,23.282,23.953,114006,0
2007-05-09,24.158,24.17,23.202,23.321,74907,0
2007-05-10,23.321,23.842,23.321,23.506,66107,0
2007-05-11,23.785,24.792,23.598,24.091,103629,0
2007-05-14,23.83,23.965,23.749,23.854,38754,0
2007-05-15,23.922,23.922,23.512,23.594,25380,0
2007-05-16,23.252,24.071,23.252,23.666,109201,0
2007-05-17,24.06,24.197,23.762,24.091,55777,0
2007-05-18,23.873,24.127,23.655,23.879,43990,0
2007-05-21,23.73,23.879,23.438,23.563,33318,0
2007-05-22,23.4,24.2,23.4,23.661,70957,0
2007-05-23,23.495,23.78,22.724,23.034,218667,0
2007-05-24,22.971,23.171,22.047,22.65,218905,0
2007-05-25,22.513,22.575,21.433,21.985,211584,0
2007-05-29,21.728,22.904,21.719,22.736,95571,0
2007-05-30,22.568,22.736,22.568,22.668,34054,0
2007-05-31,22.668,23.184,22.668,22.749,59634,0
2007-06-01,22.836,23.133,22.259,22.276,86268,0
2007-06-04,22.414,24.2,22.233,23.594,300334,0
2007-06-05,24.214,24.338,23.444,23.594,261926,0
2007-06-06,23.823,23.823,23.295,23.438,90532,0
2007-06-07,23.282,23.537,22.389,22.63,167079,0
2007-06-08,22.363,23.369,22.363,23.122,110374,0
2007-06-11,23.363,23.773,23.208,23.625,53240,0
2007-06-12,23.947,23.947,22.924,23.053,75026,0
2007-06-13,23.184,23.544,22.71,23.313,134778,0
2007-06-14,23.697,23.785,23.163,23.636,102270,0
2007-06-15,23.674,23.674,23.363,23.594,64832,0
2007-06-18,23.594,23.594,23.115,23.226,75332,0
2007-06-19,23.512,23.512,22.836,22.836,79059,0
2007-06-20,23.076,23.084,22.766,22.781,69492,0
2007-06-21,22.766,23.084,22.749,22.96,48596,0
2007-06-22,22.805,23.028,22.805,23.009,39824,0
2007-06-25,22.842,23.084,22.613,22.787,53794,0
2007-06-26,22.935,23.308,22.618,22.791,66398,0
2007-06-27,22.605,22.91,22.605,22.774,8468,0
2007-06-28,22.805,23.239,22.798,23.128,31077,0
2007-06-29,22.947,23.358,22.762,22.836,49956,0
2007-07-02,22.742,23.39,22.358,22.992,67618,0
2007-07-03,23.19,23.4,23.009,23.009,25913,0
2007-07-05,22.736,23.352,22.736,23.19,27985,0
2007-07-06,22.978,23.531,22.978,23.5,55898,0
2007-07-09,23.537,24.06,23.426,24.06,76116,0
2007-07-10,24.071,24.071,23.823,23.903,60215,0
2007-07-11,24.214,24.214,23.83,23.903,174183,0
2007-07-12,24.115,24.115,23.909,24.016,57527,0
2007-07-13,24.127,24.257,24.06,24.197,23044,0
2007-07-16,24.368,24.991,24.338,24.94,71473,0
2007-07-17,25,25.213,24.679,24.773,90543,0
2007-07-18,25.033,26.318,25.033,26.318,185206,0
2007-07-19,26.592,27.4,26.592,26.636,161952,0
2007-07-20,26.698,27.052,26.387,26.678,60078,0
2007-07-23,27.008,27.008,26.548,26.698,65948,0
2007-07-24,26.573,26.988,26.274,26.636,63846,0
2007-07-25,26.579,27.008,25.829,26.53,74581,0
2007-07-26,26.957,26.957,25.145,26.182,91158,0
2007-07-27,25.487,26.518,25.165,26.363,46926,0
2007-07-30,26.852,26.852,24.891,25.772,161481,0
2007-07-31,26.777,26.777,24.885,25.17,101166,0
2007-08-01,25.277,25.277,23.506,24.17,110968,0
2007-08-02,24.464,24.464,22.351,22.873,149549,0
2007-08-03,22.662,22.724,21.426,21.985,216758,0
2007-08-06,21.194,21.819,18.632,21.122,459807,0
2007-08-07,20.284,23.581,20.284,23.159,182631,0
2007-08-08,23.159,24.338,22.91,23.028,147689,0
2007-08-09,22.971,23.028,22.071,22.332,91591,0
2007-08-10,21.265,23.581,20.782,23.581,124423,0
2007-08-13,24.164,24.207,22.055,22.71,103853,0
2007-08-14,22.971,22.971,21.357,21.52,96037,0
2007-08-15,21.476,22.096,20.714,20.806,184696,0
2007-08-16,20.5,20.918,19.744,20.538,222036,0
2007-08-17,21.047,22.699,20.918,21.079,204513,0
2007-08-20,21.234,21.917,21.234,21.798,33194,0
2007-08-21,21.948,22.469,21.948,22.102,54632,0
2007-08-22,22.501,22.662,22.102,22.599,105037,0
2007-08-23,22.681,23.282,22.588,23.19,55733,0
2007-08-24,23.581,24.084,23.163,23.438,57717,0
2007-08-27,23.697,23.697,23.133,23.208,19711,0
2007-08-28,23.376,23.376,22.501,22.513,31169,0
2007-08-29,22.787,22.91,22.588,22.73,37785,0
2007-08-30,22.531,23.215,22.351,22.657,27379,0
2007-08-31,22.599,23.215,22.599,22.787,33540,0
2007-09-04,22.893,24.573,22.787,24.257,73906,0
2007-09-05,23.358,24.221,23.358,24.009,48068,0
2007-09-06,24.158,24.661,24.158,24.158,21045,0
2007-09-07,24.139,24.358,23.358,23.718,24511,0
2007-09-10,23.965,23.965,23.146,23.369,23293,0
2007-09-11,23.506,23.835,23.002,23.594,47528,0
2007-09-12,23.133,23.438,22.998,23.128,75214,0
2007-09-13,23.526,23.526,22.692,22.724,42091,0
2007-09-14,23.103,23.103,22.351,22.724,42557,0
2007-09-17,22.432,23.128,22.432,22.575,42987,0
2007-09-18,22.505,23.321,22.505,23.04,52795,0
2007-09-19,23.034,23.034,22.687,22.971,100074,0
2007-09-20,23.034,23.71,22.73,23.4,78068,0
2007-09-21,23.282,23.474,22.94,23.289,101235,0
2007-09-24,23.313,23.793,23.22,23.581,46910,0
2007-09-25,23.594,23.63,22.637,23.14,37480,0
2007-09-26,22.998,23.065,22.4,22.513,64579,0
2007-09-27,22.407,22.568,21.376,21.96,106893,0
2007-09-28,21.805,22.451,21.742,22.221,52315,0
2007-10-01,22.147,22.575,21.712,21.86,47854,0
2007-10-02,21.444,21.668,21.171,21.277,74997,0
2007-10-03,21.742,22.271,20.489,20.489,133256,0
2007-10-04,20.489,21.793,20.489,21.44,47359,0
2007-10-05,21.911,22.351,21.911,22.16,45174,0
2007-10-08,21.955,22.133,21.637,21.661,20940,0
2007-10-09,21.805,22.178,21.153,22.116,52094,0
2007-10-10,21.979,22.071,21.265,21.787,41919,0
2007-10-11,22.351,22.414,21.728,21.798,60098,0
2007-10-12,22.626,22.626,21.911,22.01,34837,0
2007-10-15,22.102,22.457,21.823,22.327,29841,0
2007-10-16,21.979,22.63,21.979,22.474,28764,0
2007-10-17,22.594,22.774,22.17,22.626,29847,0
2007-10-18,22.705,23.208,22.568,23.047,34092,0
2007-10-19,22.904,23.208,21.793,21.793,59075,0
2007-10-22,21.44,22.215,20.806,21.326,62674,0
2007-10-23,21.494,21.874,20.999,21.326,53762,0
2007-10-24,21.421,21.728,21.148,21.607,28646,0
2007-10-25,21.867,23.076,21.728,22.71,57762,0
2007-10-26,22.94,22.971,21.766,22.91,31323,0
2007-10-29,23.009,23.71,22.346,23.619,51697,0
2007-10-30,23.619,23.619,22.978,23.463,46631,0
2007-10-31,23.762,23.916,23.159,23.916,51338,0
2007-11-01,23.965,23.965,23.438,23.598,20685,0
2007-11-02,24.214,24.214,22.351,22.575,36307,0
2007-11-05,22.73,22.73,21.426,22.289,31065,0
2007-11-06,22.358,22.992,22.116,22.928,19664,0
2007-11-07,22.662,22.662,22.239,22.315,20460,0
2007-11-08,22.52,22.657,22.124,22.124,9603,0
2007-11-09,21.917,22.259,21.706,21.867,18241,0
2007-11-12,21.607,21.805,21.388,21.388,46521,0
2007-11-13,22.047,22.228,21.116,21.164,20530,0
2007-11-14,21.805,21.805,20.85,20.85,24185,0
2007-11-15,20.792,21.513,20.705,20.745,22398,0
2007-11-16,21.091,21.091,19.365,19.72,52449,0
2007-11-19,19.837,19.998,19.179,19.31,70286,0
2007-11-20,19.296,21.047,19.29,19.638,113771,0
2007-11-21,19.943,20.557,19.489,20.197,30291,0
2007-11-23,20.991,20.991,20.272,20.409,9448,0
2007-11-26,20.426,20.538,20.185,20.277,24214,0
2007-11-27,21.11,21.11,19.787,19.794,46254,0
2007-11-28,19.936,20.116,19.098,19.83,68687,0
2007-11-29,19.936,21.728,19.856,21.569,97108,0
2007-11-30,21.576,22.351,21.444,22.351,89893,0
2007-12-03,22.351,22.351,21.426,21.557,32940,0
2007-12-04,21.316,21.545,20.079,20.079,37827,0
2007-12-05,20.259,20.705,20.091,20.509,53043,0
2007-12-06,20.216,21.185,20.216,20.725,10137,0
2007-12-07,20.798,20.798,20.023,20.489,40092,0
2007-12-10,20.65,20.675,20.446,20.582,22666,0
2007-12-11,20.576,20.658,19.936,20.333,32855,0
2007-12-12,20.675,20.675,19.868,19.868,27840,0
2007-12-13,19.899,20.309,19.787,19.787,22626,0
2007-12-14,20.017,20.348,19.762,19.762,32190,0
2007-12-17,19.651,20.136,19.047,19.378,59836,0
2007-12-18,19.57,19.737,19.079,19.689,43439,0
2007-12-19,19.943,20.204,19.203,19.868,38091,0
2007-12-20,20.191,20.191,19.253,19.77,41305,0
2007-12-21,19.663,20.489,19.279,19.954,66090,0
2007-12-24,20.348,21.14,20.348,20.837,41096,0
2007-12-26,20.798,20.892,20.489,20.73,49068,0
2007-12-27,21.091,21.091,19.954,20.513,198486,0
2007-12-28,20.509,20.632,19.593,20.426,73966,0
2007-12-31,20.036,20.489,19.936,20.179,121435,0
2008-01-02,20.798,20.798,19.943,19.991,46065,0
2008-01-03,19.936,20.389,19.868,19.868,23718,0
2008-01-04,19.713,20.073,19.371,19.749,36284,0
2008-01-07,21.388,21.388,19.453,19.825,55662,0
2008-01-08,19.825,20.357,19.464,19.624,30914,0
2008-01-09,19.624,19.624,19.222,19.222,23185,0
2008-01-10,19.371,19.551,19.185,19.185,21015,0
2008-01-11,19.396,19.415,18.875,19.203,25875,0
2008-01-14,18.907,19.502,18.898,19.16,37849,0
2008-01-15,19.556,19.669,18.13,18.44,82028,0
2008-01-16,18.776,18.776,17.541,18.471,38056,0
2008-01-17,18.421,18.62,17.819,18.2,14101,0
2008-01-18,18.105,18.62,17.26,17.472,32802,0
2008-01-22,17.054,17.385,16.703,17.229,98428,0
2008-01-23,17.385,17.403,15.925,16.703,110189,0
2008-01-24,17.645,17.974,16.782,17.787,92997,0
2008-01-25,17.77,18.701,17.77,18.632,50918,0
2008-01-28,18.596,19.371,18.596,19.098,64636,0
2008-01-29,19.222,19.44,18.887,19.117,62920,0
2008-01-30,19.782,19.782,18.949,19.016,74124,0
2008-01-31,19.228,19.248,18.341,18.75,134857,0
2008-02-01,19.066,19.222,17.626,17.626,109347,0
2008-02-04,17.36,18.415,17.36,18.315,86761,0
2008-02-05,19.782,19.782,17.883,18.421,122429,0
2008-02-06,18.364,18.415,17.744,18.054,133440,0
2008-02-07,18.315,18.315,17.869,17.95,47781,0
2008-02-08,18.043,18.328,17.9,18.006,85989,0
2008-02-11,18.043,18.092,17.955,18.006,73038,0
2008-02-12,17.862,18.204,17.409,17.987,90815,0
2008-02-13,17.862,18.154,17.719,18.006,104306,0
2008-02-14,18.006,18.067,17.632,17.807,59735,0
2008-02-15,18.191,18.191,17.459,18.006,64728,0
2008-02-19,17.837,18.31,17.837,17.883,27530,0
2008-02-20,18.154,18.16,17.756,17.981,85371,0
2008-02-21,18.31,18.315,17.883,17.999,68042,0
2008-02-22,18.254,18.254,17.825,17.85,159297,0
2008-02-25,18.154,18.154,17.652,17.696,112734,0
2008-02-26,17.696,17.696,17.509,17.677,210570,0
2008-02-27,17.696,18.117,17.541,17.656,75116,0
2008-02-28,17.696,18.08,17.472,17.875,71399,0
2008-02-29,17.85,17.938,17.323,17.533,104310,0
2008-03-03,17.887,17.887,16.789,17.385,90790,0
2008-03-04,17.099,17.385,17.075,17.223,50699,0
2008-03-05,17.054,17.645,16.285,16.584,126985,0
2008-03-06,16.452,16.508,15.87,16.299,72784,0
2008-03-07,16.448,16.452,16.335,16.416,44952,0
2008-03-10,16.54,16.54,15.949,16.285,33302,0
2008-03-11,16.392,16.392,15.988,16.094,37074,0
2008-03-12,15.833,15.833,15.311,15.801,97276,0
2008-03-13,15.833,16.348,15.528,15.795,163262,0
2008-03-14,15.709,15.895,15.434,15.522,86653,0
2008-03-17,14.484,15.279,13.423,14.765,608024,0
2008-03-18,14.603,14.901,14.175,14.193,199941,0
2008-03-19,14.275,14.275,13.66,13.716,183767,0
2008-03-20,13.61,13.809,13.349,13.721,280589,0
2008-03-24,13.628,14.783,13.628,14.59,164744,0
2008-03-25,14.881,15.286,14.503,14.896,299077,0
2008-03-26,15.434,15.652,15.124,15.608,123659,0
2008-03-27,15.677,16.136,15.677,15.895,91965,0
2008-03-28,15.895,16.322,15.895,16.05,60562,0
2008-03-31,16.05,16.261,15.839,15.925,39128,0
2008-04-01,16.237,16.392,15.584,16.33,60846,0
2008-04-02,16.392,16.763,16.161,16.703,92704,0
2008-04-03,16.627,17.192,16.577,17.061,83877,0
2008-04-04,17.26,17.968,16.999,17.371,148550,0
2008-04-07,17.366,17.626,16.763,17.516,179352,0
2008-04-08,17.452,17.452,17.075,17.336,51341,0
2008-04-09,17.298,17.541,16.802,17.018,77862,0
2008-04-10,16.956,17.385,16.341,17.012,69944,0
2008-04-11,17.13,17.28,17.075,17.179,60607,0
2008-04-14,17.148,17.875,17.092,17.137,100612,0
2008-04-15,17.198,17.571,16.894,17.21,89370,0
2008-04-16,17.552,17.837,17.075,17.34,65908,0
2008-04-17,17.677,17.696,17.075,17.688,82323,0
2008-04-18,17.596,17.955,17.366,17.744,110860,0
2008-04-21,17.744,17.955,17.385,17.95,61444,0
2008-04-22,17.962,17.962,17.583,17.719,42901,0
2008-04-23,17.955,17.955,17.688,17.906,64875,0
2008-04-24,17.509,17.787,17.323,17.385,67065,0
2008-04-25,17.347,17.589,16.64,16.709,187330,0
2008-04-28,16.857,17.323,16.429,16.763,112487,0
2008-04-29,16.869,16.882,16.371,16.452,120146,0
2008-04-30,16.608,16.813,16.422,16.589,55791,0
2008-05-01,16.713,16.857,16.222,16.763,727870,0
2008-05-02,16.794,16.802,16.733,16.757,96890,0
2008-05-05,16.917,16.931,16.726,16.782,175991,0
2008-05-06,16.608,16.802,16.608,16.776,71841,0
2008-05-07,16.825,16.906,16.703,16.77,68512,0
2008-05-08,16.912,16.994,16.713,16.738,91733,0
2008-05-09,16.844,17.291,16.615,17.061,69325,0
2008-05-12,17.688,18.315,17.427,18.216,287979,0
2008-05-13,18.315,18.471,17.875,18.453,121710,0
2008-05-14,18.626,19.16,18.626,19.06,197713,0
2008-05-15,18.93,19.427,18.93,19.415,186348,0
2008-05-16,20.167,20.167,19.624,20.006,164090,0
2008-05-19,20.085,20.085,19.248,19.514,125149,0
2008-05-20,19.322,19.868,19.248,19.856,107012,0
2008-05-21,19.868,20.538,19.62,19.912,141929,0
2008-05-22,20.197,20.234,18.943,19.112,140578,0
2008-05-23,18.893,19.216,18.315,18.861,154191,0
2008-05-27,18.793,19.551,18.484,18.62,111976,0
2008-05-28,18.502,18.937,18.054,18.688,63718,0
2008-05-29,18.999,19.03,18.544,18.8,109607,0
2008-05-30,19.248,19.403,18.907,19.403,136549,0
2008-06-02,19.322,19.514,19.074,19.198,101379,0
2008-06-03,19.477,19.477,18.954,19.185,76816,0
2008-06-04,19.433,19.433,18.65,18.986,71594,0
2008-06-05,19.047,19.42,19.012,19.271,109122,0
2008-06-06,19.248,19.669,19.06,19.564,87857,0
2008-06-09,19.669,19.85,19.121,19.57,74753,0
2008-06-10,19.253,19.396,18.65,19.091,113280,0
2008-06-11,18.867,19.52,18.867,19.153,116343,0
2008-06-12,19.327,19.327,18.632,18.746,84617,0
2008-06-13,19.153,19.153,18.657,18.714,38991,0
2008-06-16,18.719,18.907,18.427,18.632,50784,0
2008-06-17,18.875,19.135,18.551,18.837,108473,0
2008-06-18,18.85,19.06,18.812,18.954,63507,0
2008-06-19,19.216,19.216,18.509,18.968,75646,0
2008-06-20,18.968,19.241,17.391,17.472,391316,0
2008-06-23,17.541,18.191,17.541,18.117,114076,0
2008-06-24,18.395,18.395,17.825,17.999,56480,0
2008-06-25,17.942,18.247,17.744,18.006,41373,0
2008-06-26,17.656,18.037,17.656,17.813,47676,0
2008-06-27,17.893,18.185,17.8,17.924,85043,0
2008-06-30,17.893,18.185,17.696,18.019,80330,0
2008-07-01,18.105,18.13,17.708,18.054,101956,0
2008-07-02,18.006,18.023,17.484,17.677,64744,0
2008-07-03,17.564,17.564,16.695,16.999,65078,0
2008-07-07,16.95,16.95,15.515,15.564,260091,0
2008-07-08,15.584,15.975,14.366,15.788,195133,0
2008-07-09,15.231,17.533,15.231,16.248,182876,0
2008-07-10,16.348,16.709,15.969,16.385,41792,0
2008-07-11,16.546,16.987,16.019,16.452,71279,0
2008-07-14,17.012,17.174,16.452,16.527,63721,0
2008-07-15,16.448,16.448,15.628,15.744,49481,0
2008-07-16,15.788,16.448,15.243,15.895,108684,0
2008-07-17,15.864,16.535,15.864,16.106,61825,0
2008-07-18,16.074,16.448,16.019,16.161,106548,0
2008-07-21,16.316,16.825,15.919,16.802,65022,0
2008-07-22,16.131,16.751,16.131,16.54,58079,0
2008-07-23,16.596,16.703,15.901,16.055,61503,0
2008-07-24,16.142,16.448,15.677,16.136,107965,0
2008-07-25,16.429,16.833,16.074,16.299,115869,0
2008-07-28,16.448,16.912,16.36,16.757,104186,0
2008-07-29,16.802,17.029,16.672,16.912,86445,0
2008-07-30,16.77,17.677,16.77,17.541,71603,0
2008-07-31,17.756,17.918,17.075,17.516,111504,0
2008-08-01,17.235,17.509,16.851,17.05,55523,0
2008-08-04,17.167,17.26,16.03,16.086,108642,0
2008-08-05,15.59,17.223,15.391,15.933,125401,0
2008-08-06,15.665,16.392,15.459,15.914,58894,0
2008-08-07,15.713,16.131,15.677,15.914,51554,0
2008-08-08,16.279,16.279,15.64,15.895,30456,0
2008-08-11,15.682,16.222,15.533,15.845,58056,0
2008-08-12,15.709,16.392,14.833,14.906,229160,0
2008-08-13,15.192,16.448,14.845,15.118,235019,0
2008-08-14,15.453,15.826,14.87,14.901,169875,0
2008-08-15,15.18,15.372,14.746,15.212,55300,0
2008-08-18,15.212,15.925,15,15.013,106717,0
2008-08-19,14.97,15.336,14.156,14.515,199743,0
2008-08-20,14.833,15.515,14.547,15.411,60367,0
2008-08-21,15.237,15.937,15.223,15.522,107580,0
2008-08-22,15.434,15.77,15.118,15.533,64198,0
2008-08-25,15.491,15.777,15.223,15.274,71270,0
2008-08-26,15.733,16.168,15.33,16.086,163880,0
2008-08-27,16.131,16.672,16.081,16.44,119225,0
2008-08-28,16.603,16.603,15.559,15.925,106964,0
2008-08-29,15.933,16.448,15.801,16.261,57915,0
2008-09-02,16.142,16.142,15.057,15.057,87755,0
2008-09-03,15.243,15.243,14.454,14.554,130436,0
2008-09-04,14.491,14.795,14.318,14.435,66746,0
2008-09-05,14.33,14.584,13.721,13.913,114361,0
2008-09-08,14.206,14.479,13.691,13.727,92258,0
2008-09-09,13.666,13.783,12.777,12.808,153651,0
2008-09-10,12.808,13.237,12.417,13.212,96138,0
2008-09-11,13.224,13.324,12.455,12.616,118386,0
2008-09-12,12.616,13.231,12.436,13.106,120947,0
2008-09-15,12.889,13.46,12.417,12.442,194661,0
2008-09-16,12.41,12.529,11.362,11.754,193494,0
2008-09-17,11.518,11.945,10.388,11.306,1263931,0
2008-09-18,11.373,12.647,10.554,11.418,333214,0
2008-09-19,12.306,13.001,11.796,12.41,284277,0
2008-09-22,12.542,12.995,12.299,12.299,135543,0
2008-09-23,12.356,12.61,12.007,12.486,111919,0
2008-09-24,12.839,12.839,11.895,11.903,86922,0
2008-09-25,12.145,12.598,12.081,12.292,137759,0
2008-09-26,12.026,12.188,11.908,12.021,63419,0
2008-09-29,11.895,12.268,11.176,11.461,216784,0
2008-09-30,11.63,11.796,11.176,11.796,87258,0
2008-10-01,11.796,12.107,11.251,11.518,104351,0
2008-10-02,11.778,11.778,10.659,10.952,151536,0
2008-10-03,10.865,11.449,10.648,10.648,111593,0
2008-10-06,10.648,11.796,8.1396,9.2685,384257,0
2008-10-07,9.563,10.12,9.0024,9.1026,204132,0
2008-10-08,9.903,9.903,8.0779,8.9228,435490,0
2008-10-09,9.1079,10.176,8.072,8.245,364757,0
2008-10-10,7.9972,8.1337,6.9102,7.0778,724340,0
2008-10-13,8.3632,9.934,7.6068,8.8843,797946,0
2008-10-14,9.623,10.343,9.2811,9.848,250021,0
2008-10-15,10.237,10.237,9.0024,9.0587,149401,0
2008-10-16,9.68,9.68,8.7232,9.4996,261520,0
2008-10-17,9.2072,10.437,8.375,9.835,316351,0
2008-10-20,9.871,11.04,9.871,10.996,308408,0
2008-10-21,10.543,11.4,10.543,10.915,235158,0
2008-10-22,11.095,11.095,10.244,10.468,158190,0
2008-10-23,10.474,10.604,9.4685,10.12,369101,0
2008-10-24,10.275,10.332,9.4938,10.076,300328,0
2008-10-27,9.835,10.282,9.623,9.803,160394,0
2008-10-28,10.026,10.144,9.4743,9.684,105003,0
2008-10-29,9.78,10.554,9.754,10.057,194636,0
2008-10-30,10.667,11.101,10.574,10.679,252139,0
2008-10-31,10.76,11.796,10.76,11.306,211919,0
2008-11-03,11.306,11.667,11.033,11.151,143383,0
2008-11-04,11.914,11.971,11.423,11.747,151919,0
2008-11-05,11.455,11.455,10.679,10.872,93570,0
2008-11-06,11.04,11.169,9.939,10.201,89789,0
2008-11-07,10.103,10.828,10.103,10.629,201699,0
2008-11-10,10.399,10.847,9.811,9.934,147447,0
2008-11-11,9.966,10.585,9.1643,9.934,186029,0
2008-11-12,9.78,10.046,9.2019,9.631,201384,0
2008-11-13,9.909,9.917,8.8047,9.563,234031,0
2008-11-14,9.811,10.039,9.0722,9.1204,131954,0
2008-11-17,9.0211,9.2206,8.3944,9.1643,185354,0
2008-11-18,9.1393,9.4297,8.3201,9.4297,187042,0
2008-11-19,9.2685,9.2685,7.9594,8.0282,204805,0
2008-11-20,7.761,7.7673,6.5192,6.6185,344195,0
2008-11-21,7.1342,7.2521,5.4514,6.0036,416880,0
2008-11-24,6.2149,7.0962,6.2149,6.9973,373997,0
2008-11-25,7.0283,7.3203,6.5626,7.3072,167860,0
2008-11-26,7.4131,8.1278,7.3324,8.1033,354167,0
2008-11-28,8.1033,8.3201,7.761,8.202,138467,0
2008-12-01,8.0653,8.0653,7.4998,7.8783,177131,0
2008-12-02,8.2391,8.2695,7.5314,7.916,191061,0
2008-12-03,7.9717,8.1893,7.7055,8.0155,74477,0
2008-12-04,7.7979,8.0518,7.3264,7.6171,143784,0
2008-12-05,7.4254,7.4386,6.5813,7.109,1677812,0
2008-12-08,6.8358,7.6617,6.8358,7.2024,113402,0
2008-12-09,7.2709,7.916,7.1898,7.4254,96146,0
2008-12-10,7.6243,8.1337,7.1713,8.0155,187271,0
2008-12-11,8.1278,8.5998,7.7794,8.072,307069,0
2008-12-12,8.072,8.4383,7.8349,8.2198,131647,0
2008-12-15,8.6364,8.674,8.0518,8.2332,153650,0
2008-12-16,8.2762,8.4441,7.9537,8.2956,132277,0
2008-12-17,8.2695,8.3379,7.9537,8.245,213281,0
2008-12-18,8.4003,8.4003,7.6554,7.7539,165822,0
2008-12-19,7.711,8.0282,7.711,7.7673,73916,0
2008-12-22,7.7364,7.7857,7.2954,7.2954,126328,0
2008-12-23,7.4386,7.5121,7.1459,7.3575,102280,0
2008-12-24,7.233,7.2954,7.1713,7.1713,32146,0
2008-12-26,7.14,7.4943,7.14,7.4005,60437,0
2008-12-29,7.6427,8.072,7.3021,7.4501,302480,0
2008-12-30,7.761,8.3201,7.4571,8.1834,256269,0
2008-12-31,8.072,9.419,8.0095,9.1079,188890,0
2009-01-02,9.0525,10.207,9.0525,9.934,124593,0
2009-01-05,9.934,12.095,9.934,11.927,906368,0
2009-01-06,12.206,12.206,10.716,11.3,239732,0
2009-01-07,11.362,11.413,10.27,10.548,142116,0
2009-01-08,10.585,11.603,10.244,11.599,130597,0
2009-01-09,11.442,11.442,10.343,10.667,123867,0
2009-01-12,10.481,10.53,9.934,10.126,124550,0
2009-01-13,10.034,10.517,9.997,10.517,73071,0
2009-01-14,10.258,10.803,10.065,10.258,92598,0
2009-01-15,10.108,10.561,9.3753,10.244,552922,0
2009-01-16,10.548,10.548,9.642,9.884,91475,0
2009-01-20,9.648,9.929,9.2019,9.318,92861,0
2009-01-21,9.4559,10.424,9.2811,10.244,108388,0
2009-01-22,10.388,10.388,9.3132,9.684,95483,0
2009-01-23,9.78,10.026,9.3627,9.828,171865,0
2009-01-26,9.89,10.338,9.715,10.338,122335,0
2009-01-27,10.338,10.839,10.318,10.568,131671,0
2009-01-28,10.554,10.952,10.554,10.778,222828,0
2009-01-29,10.865,11.176,10.748,11.157,148565,0
2009-01-30,11.176,11.331,10.865,10.977,118012,0
2009-02-02,11.114,11.3,10.754,11.126,256720,0
2009-02-03,11.04,11.373,10.958,11.362,106735,0
2009-02-04,11.033,11.145,10.288,10.455,126788,0
2009-02-05,10.43,10.716,9.934,10.406,135103,0
2009-02-06,10.244,10.835,10.244,10.523,103659,0
2009-02-09,10.6,10.853,10.258,10.554,131381,0
2009-02-10,10.561,10.741,9.929,9.983,90572,0
2009-02-11,9.959,10.363,9.642,9.748,80534,0
2009-02-12,9.748,10.343,9.631,10.338,66813,0
2009-02-13,10.592,10.92,10.381,10.579,99925,0
2009-02-17,10.554,10.554,9.4617,9.4617,170745,0
2009-02-18,9.723,9.723,9.1643,9.2568,105702,0
2009-02-19,9.3753,9.73,8.878,8.9585,95418,0
2009-02-20,8.8413,8.9272,8.1455,8.369,205298,0
2009-02-23,8.4441,8.7358,7.8849,7.9413,167343,0
2009-02-24,8.0966,8.4383,7.761,8.2956,115707,0
2009-02-25,8.4062,8.9854,8.2821,8.8601,110309,0
2009-02-26,9.0722,9.811,8.9898,9.554,118996,0
2009-02-27,9.3695,9.4617,8.8529,9.1643,135799,0
2009-03-02,9.0641,9.0641,7.8734,8.0207,136375,0
2009-03-03,8.1514,8.3201,7.916,8.1709,132886,0
2009-03-04,8.3632,8.7546,8.245,8.6553,103523,0
2009-03-05,8.6678,8.6678,7.8849,7.8923,76887,0
2009-03-06,7.9472,8.072,7.761,7.7673,103036,0
2009-03-09,7.7922,8.2762,7.7922,7.9341,59980,0
2009-03-10,7.8611,8.6865,7.8611,8.2956,143923,0
2009-03-11,8.5372,8.8413,8.2391,8.3327,111670,0
2009-03-12,8.3133,8.6364,8.0831,8.6177,128903,0
2009-03-13,9.3753,9.866,9.318,9.4743,240919,0
2009-03-16,9.4996,9.871,9.4938,9.536,139036,0
2009-03-17,9.715,9.715,9.2126,9.673,112578,0
2009-03-18,9.848,9.848,9.525,9.654,54274,0
2009-03-19,9.871,10.057,9.715,9.934,183546,0
2009-03-20,9.934,10.232,9.811,9.934,94640,0
2009-03-23,10.134,10.275,9.99,10.262,131109,0
2009-03-24,10.388,10.493,10.188,10.369,76333,0
2009-03-25,10.275,10.554,10.195,10.343,63300,0
2009-03-26,10.574,10.659,10.332,10.523,66156,0
2009-03-27,10.648,10.648,9.977,9.997,127233,0
2009-03-30,9.506,9.636,8.8529,8.9585,181352,0
2009-03-31,9.1947,9.2811,8.9272,9.0024,91526,0
2009-04-01,9.1204,9.1947,8.699,8.7617,152451,0
2009-04-02,9.1132,9.563,9.1132,9.2258,124413,0
2009-04-03,9.3384,9.715,9.251,9.574,53861,0
2009-04-06,9.574,9.754,9.3132,9.543,98491,0
2009-04-07,9.4685,9.748,9.2889,9.3083,100010,0
2009-04-08,9.2772,9.563,9.1947,9.4501,38042,0
2009-04-09,9.4811,10.108,9.4811,10.026,105617,0
2009-04-13,10.088,10.673,10.082,10.543,145451,0
2009-04-14,10.554,10.771,10.443,10.561,123448,0
2009-04-15,10.655,10.655,10.332,10.543,79090,0
2009-04-16,10.554,10.71,10.088,10.704,143079,0
2009-04-17,10.648,10.996,10.561,10.977,77608,0
2009-04-20,10.958,11.02,9.997,10.139,141694,0
2009-04-21,10.026,10.097,9.506,9.815,156488,0
2009-04-22,9.903,10.53,9.871,10.306,93235,0
2009-04-23,10.306,10.859,10.258,10.853,78502,0
2009-04-24,11.02,11.262,10.865,10.958,168705,0
2009-04-27,10.635,10.865,10.443,10.716,126997,0
2009-04-28,10.76,11.226,10.71,11.169,112879,0
2009-04-29,11.355,11.697,11.181,11.269,204412,0
2009-04-30,11.269,11.678,11.12,11.206,252492,0
2009-05-01,11.269,11.362,11.164,11.331,179077,0
2009-05-04,11.555,11.914,11.548,11.828,242377,0
2009-05-05,11.859,11.927,11.722,11.804,342858,0
2009-05-06,11.796,11.796,10.896,11.392,250649,0
2009-05-07,11.455,11.609,10.872,11.206,225923,0
2009-05-08,11.487,11.821,11.3,11.758,303841,0
2009-05-11,11.64,11.789,11.499,11.758,133866,0
2009-05-12,11.796,11.853,11.667,11.828,194089,0
2009-05-13,11.821,11.859,11.176,11.355,287358,0
2009-05-14,11.231,11.789,11.145,11.789,200282,0
2009-05-15,11.863,11.863,11.355,11.455,205509,0
2009-05-18,11.747,11.863,11.518,11.863,155507,0
2009-05-19,11.789,11.853,11.586,11.722,136613,0
2009-05-20,11.796,11.92,11.722,11.833,121432,0
2009-05-21,11.859,11.908,11.654,11.697,103341,0
2009-05-22,11.885,11.92,11.709,11.859,72495,0
2009-05-26,11.908,11.995,11.673,11.94,141989,0
2009-05-27,11.92,12.261,11.685,11.772,212643,0
2009-05-28,11.74,12.356,11.74,12.312,161225,0
2009-05-29,12.498,13.181,12.318,13.175,256683,0
2009-06-01,13.783,14.467,13.503,13.592,471215,0
2009-06-02,12.417,14.126,12.107,13.951,506963,0
2009-06-03,14.087,14.28,13.188,13.604,174965,0
2009-06-04,13.66,14.033,13.66,14.007,95156,0
2009-06-05,14.268,14.423,13.896,14.001,140636,0
2009-06-08,13.938,14.366,13.666,14.156,164185,0
2009-06-09,14.094,14.366,13.858,13.864,147468,0
2009-06-10,14.001,14.001,13.349,13.406,210126,0
2009-06-11,12.547,12.665,12.474,12.665,2040007,0
2009-06-12,12.727,12.852,12.604,12.852,718557,0
2009-06-15,12.727,12.772,12.486,12.536,399067,0
2009-06-16,12.665,12.665,11.828,12.075,427799,0
2009-06-17,12.075,12.171,10.878,11.63,942690,0
2009-06-18,11.63,11.789,11.188,11.491,276254,0
2009-06-19,11.518,11.914,11.244,11.914,344925,0
2009-06-22,11.609,11.667,10.561,10.884,735128,0
2009-06-23,11.157,11.22,10.554,10.941,231548,0
2009-06-24,10.915,11.487,10.865,11.369,248591,0
2009-06-25,11.423,11.64,11.338,11.548,143472,0
2009-06-26,11.592,12.002,11.362,11.945,240735,0
2009-06-29,12.034,12.044,11.586,11.648,142620,0
2009-06-30,11.863,11.863,11.406,11.716,208998,0
2009-07-01,11.735,12.119,11.592,11.754,432067,0
2009-07-02,11.833,11.877,11.487,11.609,174400,0
2009-07-06,11.722,11.772,11.269,11.449,255812,0
2009-07-07,11.536,11.536,11.181,11.231,173503,0
2009-07-08,11.237,11.467,10.91,11.106,201418,0
2009-07-09,11.106,11.522,11.106,11.369,221722,0
2009-07-10,11.392,11.573,11.176,11.373,174072,0
2009-07-13,11.609,11.609,11.181,11.35,245101,0
2009-07-14,11.423,11.609,11.052,11.176,296302,0
2009-07-15,11.244,11.691,11.237,11.505,291635,0
2009-07-16,11.603,11.766,11.505,11.709,186866,0
2009-07-17,11.673,11.758,11.53,11.735,304640,0
2009-07-20,11.914,12.33,11.796,12.219,436764,0
2009-07-21,12.38,12.386,12.038,12.274,276459,0
2009-07-22,12.356,12.629,12.163,12.448,298385,0
2009-07-23,12.417,12.659,12.406,12.568,285192,0
2009-07-24,12.616,12.696,12.516,12.685,294647,0
2009-07-27,12.727,13.1,12.727,13.1,395909,0
2009-07-28,13.008,13.138,12.604,13.093,341512,0
2009-07-29,13.038,13.093,12.573,13.013,386439,0
2009-07-30,13.038,13.162,12.926,13.093,348873,0
2009-07-31,13.169,13.561,13.058,13.478,488533,0
2009-08-03,13.66,13.907,13.596,13.877,585265,0
2009-08-04,13.969,14.398,13.907,14.156,862511,0
2009-08-05,13.727,13.809,12.94,13.237,581844,0
2009-08-06,13.224,13.442,12.616,12.913,383738,0
2009-08-07,13.268,13.318,12.772,13.125,326586,0
2009-08-10,13.131,13.349,12.977,13.119,347004,0
2009-08-11,13.038,13.131,12.292,12.367,418024,0
2009-08-12,12.362,12.573,12.2,12.261,410013,0
2009-08-13,12.554,12.647,12.337,12.529,244973,0
2009-08-14,12.665,12.79,12.417,12.727,273373,0
2009-08-17,12.665,12.665,12.226,12.536,288546,0
2009-08-18,12.573,12.821,12.573,12.692,271661,0
2009-08-19,12.492,12.909,12.324,12.803,269168,0
2009-08-20,12.913,12.926,12.647,12.877,139916,0
2009-08-21,12.921,13.138,12.889,13.075,326007,0
2009-08-24,13.349,13.561,12.977,13.212,497098,0
2009-08-25,13.224,13.274,13.038,13.162,246772,0
2009-08-26,13.237,13.478,13.1,13.442,292724,0
2009-08-27,13.491,13.51,13.224,13.491,279729,0
2009-08-28,13.503,13.628,13.379,13.535,279484,0
2009-08-31,13.535,13.628,13.349,13.524,251190,0
2009-09-01,13.503,13.572,13.169,13.354,386700,0
2009-09-02,13.231,13.375,13.224,13.25,210131,0
2009-09-03,13.442,13.524,13.286,13.385,172874,0
2009-09-04,13.572,13.832,13.442,13.832,254288,0
2009-09-08,13.938,13.963,13.666,13.841,259562,0
2009-09-09,13.907,14.13,13.777,14.026,351746,0
2009-09-10,14.143,14.467,13.882,14.081,277506,0
2009-09-11,14.156,14.379,14.126,14.218,296066,0
2009-09-14,14.392,14.652,14.28,14.541,354150,0
2009-09-15,14.565,14.708,14.344,14.404,393203,0
2009-09-16,14.652,14.652,14.404,14.43,318648,0
2009-09-17,14.652,14.746,14.467,14.628,331861,0
2009-09-18,14.77,14.777,14.374,14.678,345209,0
2009-09-21,14.839,14.866,14.374,14.801,244878,0
2009-09-22,14.963,15.299,14.808,15.031,313481,0
2009-09-23,15.304,15.391,15.131,15.336,263448,0
2009-09-24,15.262,15.391,14.839,15,429108,0
2009-09-25,14.175,14.467,14.168,14.411,2234376,0
2009-09-28,14.323,14.435,14.23,14.318,487663,0
2009-09-29,14.254,14.398,14.199,14.344,516592,0
2009-09-30,14.404,14.554,14.249,14.435,614369,0
2009-10-01,14.467,14.554,14.275,14.366,474975,0
2009-10-02,14.374,14.758,14.218,14.64,470894,0
2009-10-05,14.716,14.758,14.374,14.702,492562,0
2009-10-06,14.938,15.057,14.652,14.92,712321,0
2009-10-07,14.92,14.963,14.746,14.92,293973,0
2009-10-08,14.97,15.212,14.839,15.156,482873,0
2009-10-09,15.118,15.453,15.038,15.279,296173,0
2009-10-12,15.548,15.864,15.515,15.647,526092,0
2009-10-13,15.647,15.814,15.473,15.72,333327,0
2009-10-14,15.833,16.037,15.652,16.013,445878,0
2009-10-15,16.074,16.719,16.013,16.452,387905,0
2009-10-16,16.452,16.665,16.174,16.503,321007,0
2009-10-19,16.516,16.596,16.322,16.354,440711,0
2009-10-20,16.267,16.516,16.142,16.192,337088,0
2009-10-21,16.36,16.882,16.1,16.472,525875,0
2009-10-22,16.237,16.46,16.1,16.44,374949,0
2009-10-23,16.665,16.906,16.522,16.627,507903,0
2009-10-26,16.888,17.061,15.969,16.062,607169,0
2009-10-27,16.168,16.627,16.111,16.627,397011,0
2009-10-28,16.212,16.371,14.957,15.124,1027340,0
2009-10-29,15.434,15.87,15.212,15.845,507368,0
2009-10-30,15.864,16.074,15.316,15.572,488123,0
2009-11-02,15.572,16.03,15.572,15.857,441396,0
2009-11-03,16.094,16.094,15.713,15.77,483655,0
2009-11-04,15.061,15.548,15.049,15.423,466085,0
2009-11-05,15.608,15.74,15.049,15.702,222752,0
2009-11-06,15.473,15.788,15.341,15.403,232663,0
2009-11-09,15.223,15.751,15.212,15.709,513963,0
2009-11-10,15.833,15.906,15.584,15.795,224222,0
2009-11-11,15.833,15.925,15.59,15.77,219224,0
2009-11-12,15.74,15.814,15.274,15.533,211028,0
2009-11-13,15.677,15.74,15.372,15.64,277541,0
2009-11-16,15.74,15.833,15.652,15.819,231397,0
2009-11-17,15.833,15.833,15.595,15.819,249553,0
2009-11-18,15.833,15.839,15.584,15.659,159718,0
2009-11-19,15.584,15.727,15.522,15.647,199531,0
2009-11-20,15.647,15.744,15.509,15.584,154471,0
2009-11-23,15.751,15.864,15.59,15.713,178216,0
2009-11-24,15.758,15.888,15.584,15.857,229832,0
2009-11-25,15.925,16.192,15.864,16.03,318279,0
2009-11-27,15.709,16.013,15.602,15.845,93005,0
2009-11-30,15.925,16.299,15.906,16.05,290784,0
2009-12-01,16.29,16.29,16.081,16.192,239144,0
2009-12-02,16.161,16.299,15.87,16.013,248096,0
2009-12-03,16.019,16.212,15.833,15.833,228456,0
2009-12-04,16.025,16.1,15.713,16.044,242725,0
2009-12-07,16.142,16.503,16.1,16.385,267601,0
2009-12-08,16.452,16.452,16.142,16.237,190946,0
2009-12-09,16.237,17.547,16.142,17.029,630635,0
2009-12-10,17.459,17.807,16.726,17.495,573039,0
2009-12-11,17.571,17.807,17.311,17.807,344773,0
2009-12-14,17.807,18.13,17.62,17.955,487841,0
2009-12-15,17.813,18.285,17.813,18.2,294642,0
2009-12-16,18.285,18.694,18.178,18.608,349451,0
2009-12-17,18.732,18.75,18.315,18.534,361529,0
2009-12-18,18.582,18.626,18.16,18.16,556498,0
2009-12-21,18.191,18.657,18.191,18.534,552276,0
2009-12-22,18.75,18.75,18.44,18.64,217404,0
2009-12-23,18.65,18.831,18.458,18.831,276231,0
2009-12-24,18.812,18.875,18.756,18.812,153170,0
2009-12-28,18.819,19.121,18.819,19.074,298243,0
2009-12-29,19.327,19.681,18.962,19.121,434566,0
2009-12-30,19.279,19.389,18.861,19.055,276105,0
2009-12-31,18.968,19.06,18.719,18.769,222821,0
2010-01-04,18.992,19.384,18.924,19.34,452826,0
2010-01-05,19.316,19.998,18.999,19.881,381382,0
2010-01-06,19.868,20.096,19.681,19.787,354441,0
2010-01-07,19.787,19.85,19.607,19.72,228952,0
2010-01-08,19.756,20.023,19.624,19.975,224635,0
2010-01-11,20.011,20.147,19.843,19.85,296194,0
2010-01-12,19.837,20.023,18.471,18.844,768609,0
2010-01-13,19.055,19.055,17.942,18.577,825848,0
2010-01-14,18.626,19.179,18.577,18.954,352276,0
2010-01-15,18.907,18.992,18.626,18.882,259279,0
2010-01-19,19.06,19.551,18.937,19.403,303816,0
2010-01-20,19.62,20.073,19.248,20.073,433970,0
2010-01-21,20.085,20.333,19.055,19.614,449987,0
2010-01-22,19.62,19.868,19.104,19.216,358918,0
2010-01-25,19.091,19.371,18.943,19.153,272824,0
2010-01-26,19.26,19.657,19.074,19.607,408717,0
2010-01-27,19.77,19.83,18.688,19.31,470179,0
2010-01-28,19.433,19.72,19.143,19.651,271927,0
2010-01-29,19.782,20.023,19.446,19.593,330157,0
2010-02-01,19.651,20.116,19.62,19.744,471588,0
2010-02-02,20.104,20.241,19.843,20.228,380868,0
2010-02-03,19.731,19.954,19.348,19.556,341797,0
2010-02-04,19.861,19.861,18.565,18.626,473336,0
2010-02-05,18.471,18.478,16.912,18.043,1221638,0
2010-02-08,18.36,18.515,17.981,18.341,343457,0
2010-02-09,17.434,18.019,17.385,17.756,3778320,0
2010-02-10,17.819,17.992,17.733,17.987,661683,0
2010-02-11,18.006,18.216,17.787,18.191,710095,0
2010-02-12,18.16,18.321,17.819,18.321,485042,0
2010-02-16,18.502,18.626,18.223,18.328,645954,0
2010-02-17,18.409,18.762,18.334,18.714,674533,0
2010-02-18,18.861,18.887,18.427,18.496,480550,0
2010-02-19,18.596,18.719,18.384,18.688,491791,0
2010-02-22,18.8,18.937,18.781,18.867,515958,0
2010-02-23,18.781,18.806,18.626,18.64,457594,0
2010-02-24,18.626,18.907,18.626,18.844,254003,0
2010-02-25,18.725,18.992,18.626,18.986,288371,0
2010-02-26,18.999,19.179,18.887,19.179,211286,0
2010-03-01,19.179,19.185,18.975,19.173,342638,0
2010-03-02,19.248,19.371,19.086,19.216,474183,0
2010-03-03,19.216,19.284,19.016,19.216,380779,0
2010-03-04,19.357,19.357,18.937,19.135,335963,0
2010-03-05,19.248,19.453,19.135,19.389,249597,0
2010-03-08,19.62,19.837,19.495,19.837,447218,0
2010-03-09,19.868,19.923,19.681,19.868,381230,0
2010-03-10,19.868,20.316,19.812,20.241,365106,0
2010-03-11,20.171,20.446,20.147,20.372,354677,0
2010-03-12,20.363,20.363,20.036,20.179,392213,0
2010-03-15,20.179,20.185,19.669,20.048,366827,0
2010-03-16,20.048,20.357,19.756,20.295,338456,0
2010-03-17,19.427,20.123,19.06,19.83,1296370,0
2010-03-18,19.954,19.954,19.384,19.856,483756,0
2010-03-19,19.856,19.856,18.912,19.433,766296,0
2010-03-22,19.179,19.396,18.502,19.384,626883,0
2010-03-23,19.253,19.582,19.098,19.564,323070,0
2010-03-24,19.348,19.669,19.316,19.57,198394,0
2010-03-25,19.657,19.675,19.34,19.389,250571,0
2010-03-26,19.34,19.477,19.121,19.191,191975,0
2010-03-29,19.389,19.551,19.248,19.489,159366,0
2010-03-30,19.525,19.85,19.471,19.806,151472,0
2010-03-31,19.806,19.967,19.663,19.818,160717,0
2010-04-01,19.818,20.023,19.762,19.98,184317,0
2010-04-05,20.017,20.389,19.98,20.34,263472,0
2010-04-06,20.384,20.768,20.247,20.75,336966,0
2010-04-07,20.761,20.761,20.34,20.489,305560,0
2010-04-08,20.439,20.638,19.943,20.569,354472,0
2010-04-09,20.489,20.582,20.303,20.377,297105,0
2010-04-12,20.303,20.333,20.029,20.197,380657,0
2010-04-13,19.998,20.179,19.868,19.991,404473,0
2010-04-14,19.991,20.409,19.991,20.309,219534,0
2010-04-15,20.409,20.482,20.216,20.402,303984,0
2010-04-16,20.402,20.457,20.029,20.185,416368,0
2010-04-19,20.023,20.363,19.954,20.096,182984,0
2010-04-20,20.036,20.638,20.036,20.284,204083,0
2010-04-21,20.432,20.432,20.179,20.284,157521,0
2010-04-22,20.241,20.576,20.116,20.395,168886,0
2010-04-23,20.426,20.892,20.228,20.663,240073,0
2010-04-26,20.737,21.116,20.618,20.881,299975,0
2010-04-27,20.798,20.973,20.446,20.521,236028,0
2010-04-28,20.552,21.029,20.538,20.85,231270,0
2010-04-29,20.924,21.259,20.737,21.222,306986,0
2010-04-30,21.217,21.587,21.116,21.489,278695,0
2010-05-03,21.545,21.698,21.301,21.682,407857,0
2010-05-04,21.613,21.668,20.892,21.086,475392,0
2010-05-05,20.179,20.185,18.092,19.806,1104856,0
2010-05-06,19.681,19.713,13.188,18.185,1461907,0
2010-05-07,18.403,19.079,17.782,18.85,829942,0
2010-05-10,19.868,20.116,19.098,19.198,563894,0
2010-05-11,18.478,19.091,18.378,18.645,519759,0
2010-05-12,18.657,19.899,18.657,19.34,505256,0
2010-05-13,19.601,20.006,19.303,19.484,275214,0
2010-05-14,19.638,19.644,18.671,19.203,293700,0
2010-05-17,19.403,19.403,18.347,18.64,380734,0
2010-05-18,18.887,19.241,18.384,18.502,266229,0
2010-05-19,18.315,18.403,17.054,18.315,865568,0
2010-05-20,17.371,17.682,16.77,16.864,808973,0
2010-05-21,16.615,17.564,15.845,16.987,813655,0
2010-05-24,16.987,17.434,16.825,16.825,298180,0
2010-05-25,17.092,17.092,15.895,16.478,646317,0
2010-05-26,16.763,17.914,16.665,17.434,571037,0
2010-05-27,17.887,18.105,17.564,18.062,428153,0
2010-05-28,18.154,18.453,17.931,18.173,359587,0
2010-06-01,18.006,18.168,17.442,17.442,169516,0
2010-06-02,17.503,18.123,17.391,18.123,229948,0
2010-06-03,18.185,18.986,18.16,18.968,255193,0
2010-06-04,18.962,19.16,18.421,18.613,300538,0
2010-06-07,18.867,18.867,17.831,17.914,379086,0
2010-06-08,18.242,18.242,17.608,18.074,216461,0
2010-06-09,18.111,18.502,18.006,18.353,148850,0
2010-06-10,18.608,18.924,18.557,18.924,233912,0
2010-06-11,18.875,19.153,18.707,19.104,164528,0
2010-06-14,19.216,19.556,18.8,18.8,267750,0
2010-06-15,19.066,19.34,18.75,19.216,204437,0
2010-06-16,19.173,19.681,19.091,19.593,234343,0
2010-06-17,19.62,19.806,19.403,19.624,133748,0
2010-06-18,19.713,20.326,19.681,20.073,334002,0
2010-06-21,20.489,21.011,20.055,20.29,376926,0
2010-06-22,20.446,20.65,20.085,20.265,270961,0
2010-06-23,19.62,20.191,19.614,20.029,200307,0
2010-06-24,19.868,20.147,19.694,19.967,531059,0
2010-06-25,19.986,20.384,19.762,20.384,184405,0
2010-06-28,20.395,20.395,20.073,20.128,162724,0
2010-06-29,19.868,20.073,19.403,19.453,309130,0
2010-06-30,19.556,19.889,19.373,19.373,152269,0
2010-07-01,19.371,19.433,18.632,19.296,277252,0
2010-07-02,19.353,19.582,19.098,19.539,127458,0
2010-07-06,19.787,20.234,19.471,19.681,235061,0
2010-07-07,19.887,19.986,19.371,19.861,282034,0
2010-07-08,20.234,20.861,20.234,20.625,796895,0
2010-07-09,20.798,21.171,20.725,21.11,460777,0
2010-07-12,21.11,21.408,20.985,21.246,366441,0
2010-07-13,21.576,21.728,21.347,21.587,627510,0
2010-07-14,21.728,21.892,21.545,21.569,340743,0
2010-07-15,21.587,21.62,21.296,21.593,271021,0
2010-07-16,21.668,21.668,21.004,21.285,339332,0
2010-07-19,21.408,21.576,21.148,21.557,191581,0
2010-07-20,21.526,22.209,21.433,22.14,538862,0
2010-07-21,22.178,22.332,21.917,22.133,294929,0
2010-07-22,22.501,22.588,22.201,22.295,347986,0
2010-07-23,22.438,22.65,22.252,22.65,271656,0
2010-07-26,22.65,23.22,22.505,22.985,442182,0
2010-07-27,23.115,23.215,22.315,22.582,312839,0
2010-07-28,22.568,22.673,22.377,22.65,192975,0
2010-07-29,22.673,22.91,22.494,22.842,254536,0
2010-07-30,22.774,23.215,22.673,23.076,228694,0
2010-08-02,23.239,23.369,23.19,23.282,354318,0
2010-08-03,23.438,23.531,23.133,23.352,341136,0
2010-08-04,22.687,23.239,22.626,23.034,281916,0
2010-08-05,23.034,23.22,22.536,22.749,237149,0
2010-08-06,22.501,22.805,22.264,22.805,266418,0
2010-08-09,22.65,22.681,22.221,22.544,288067,0
2010-08-10,22.228,22.474,21.607,22.003,523381,0
2010-08-11,20.955,21.191,20.892,20.973,2966674,0
2010-08-12,20.806,21.203,20.705,21.203,659539,0
2010-08-13,21.11,21.203,20.985,21.164,389565,0
2010-08-16,21.234,21.234,21.054,21.103,295441,0
2010-08-17,21.153,21.227,21.11,21.203,458920,0
2010-08-18,20.782,21.086,20.614,20.854,587663,0
2010-08-19,20.714,20.967,20.552,20.632,351680,0
2010-08-20,20.521,20.606,19.906,20.179,599240,0
2010-08-23,20.104,20.452,19.906,20.277,337826,0
2010-08-24,19.892,20.363,19.669,20.241,267292,0
2010-08-25,20.241,20.284,19.762,20.284,312563,0
2010-08-26,20.326,20.521,20.197,20.421,213939,0
2010-08-27,20.576,20.798,20.272,20.65,252697,0
2010-08-30,20.632,20.768,20.495,20.625,164322,0
2010-08-31,20.651,21.086,20.625,20.871,245068,0
2010-09-01,21.11,21.234,20.935,21.234,308397,0
2010-09-02,21.234,21.347,21.035,21.321,210030,0
2010-09-03,21.395,21.506,21.14,21.29,220463,0
2010-09-07,21.27,21.376,21.11,21.234,191035,0
2010-09-08,21.234,21.326,21.14,21.217,275016,0
2010-09-09,21.426,21.569,21.234,21.457,264053,0
2010-09-10,21.582,21.643,21.27,21.37,187922,0
2010-09-13,21.481,21.601,21.421,21.545,213119,0
2010-09-14,21.545,21.613,21.301,21.316,181498,0
2010-09-15,21.384,21.384,21.14,21.14,223317,0
2010-09-16,21.353,21.353,21.035,21.316,132434,0
2010-09-17,21.285,21.44,20.991,21.384,279897,0
2010-09-20,21.481,21.526,21.34,21.401,212976,0
2010-09-21,21.421,21.545,21.326,21.408,208250,0
2010-09-22,21.457,21.631,21.353,21.513,197850,0
2010-09-23,21.357,21.37,21.14,21.194,247899,0
2010-09-24,21.301,21.414,21.217,21.253,213089,0
2010-09-27,21.296,21.452,21.164,21.27,194565,0
2010-09-28,21.222,21.593,21.122,21.551,189289,0
2010-09-29,21.668,21.848,21.506,21.694,342796,0
2010-09-30,21.728,21.948,21.712,21.774,277629,0
2010-10-01,21.917,22.32,21.756,22.19,292760,0
2010-10-04,22.215,22.228,21.948,21.966,197289,0
2010-10-05,22.228,22.228,21.96,22.128,225326,0
2010-10-06,22.041,22.346,22.041,22.346,326432,0
2010-10-07,22.351,22.351,22.055,22.14,301936,0
2010-10-08,22.059,22.42,22.01,22.32,247195,0
2010-10-11,22.209,22.562,22.102,22.489,315160,0
2010-10-12,22.489,22.489,22.071,22.358,314916,0
2010-10-13,22.425,22.681,22.351,22.489,331021,0
2010-10-14,22.377,22.588,22.195,22.358,257106,0
2010-10-15,22.295,22.446,21.917,22.446,301268,0
2010-10-18,22.425,22.662,22.351,22.599,323093,0
2010-10-19,22.481,22.531,22.092,22.19,215478,0
2010-10-20,22.425,22.599,22.228,22.599,219175,0
2010-10-21,22.599,22.681,22.414,22.52,172040,0
2010-10-22,22.599,22.63,22.414,22.63,118599,0
2010-10-25,22.699,22.818,22.562,22.681,186656,0
2010-10-26,22.705,22.886,22.637,22.787,226353,0
2010-10-27,22.822,22.893,22.692,22.766,264128,0
2010-10-28,22.966,22.971,22.766,22.971,193466,0
2010-10-29,23.069,23.285,22.971,23.254,412088,0
2010-11-01,23.277,23.458,23.023,23.04,449407,0
2010-11-02,23.252,23.407,23.009,23.295,436777,0
2010-11-03,22.73,22.878,22.568,22.724,342379,0
2010-11-04,22.787,23.133,22.781,23.103,398228,0
2010-11-05,23.594,23.909,23.282,23.909,499129,0
2010-11-08,23.965,23.965,23.598,23.798,403950,0
2010-11-09,23.811,24.587,23.651,24.326,551586,0
2010-11-10,24.158,24.214,23.531,23.686,632671,0
2010-11-11,23.594,23.898,23.5,23.83,307264,0
2010-11-12,23.71,23.83,23.531,23.563,304636,0
2010-11-15,23.594,24.214,23.581,23.993,356894,0
2010-11-16,23.903,23.903,23.122,23.339,394886,0
2010-11-17,23.438,23.83,23.438,23.531,228086,0
2010-11-18,23.655,24.101,23.557,23.847,214916,0
2010-11-19,23.762,24.127,23.619,24.078,228096,0
2010-11-22,24.071,24.139,23.854,23.909,219645,0
2010-11-23,23.765,23.823,23.594,23.706,204463,0
2010-11-24,23.935,24.127,23.803,23.922,115276,0
2010-11-26,23.898,23.965,23.762,23.793,61576,0
2010-11-29,23.835,23.903,23.651,23.693,124269,0
2010-11-30,23.746,23.791,23.607,23.702,155493,0
2010-12-01,23.755,24.002,23.706,23.842,233177,0
2010-12-02,24.028,24.344,23.854,24.115,229176,0
2010-12-03,24.494,24.511,24.189,24.4,364628,0
2010-12-06,24.717,24.778,24.388,24.649,290460,0
2010-12-07,24.923,24.984,24.526,24.642,326028,0
2010-12-08,24.511,24.635,23.965,23.978,316195,0
2010-12-09,23.965,24.177,23.73,23.749,431756,0
2010-12-10,23.78,23.935,23.612,23.693,383031,0
2010-12-13,23.666,24.065,23.666,23.811,532375,0
2010-12-14,23.73,24.022,23.718,23.854,228082,0
2010-12-15,23.636,24.164,23.594,23.594,236243,0
2010-12-16,23.594,23.765,23.537,23.661,168146,0
2010-12-17,23.68,23.693,23.463,23.5,157691,0
2010-12-20,23.594,23.879,23.518,23.879,162636,0
2010-12-21,23.879,24.207,23.879,24.207,173679,0
2010-12-22,24.214,24.511,24.207,24.467,210779,0
2010-12-23,24.467,24.649,24.432,24.619,154314,0
2010-12-27,24.526,24.612,24.432,24.511,89130,0
2010-12-28,24.511,24.573,24.388,24.464,142657,0
2010-12-29,24.407,24.778,24.407,24.74,150624,0
2010-12-30,24.584,24.809,24.42,24.532,162255,0
2010-12-31,24.528,24.571,24.347,24.367,110399,0
2011-01-03,24.526,25,24.526,24.624,255149,0
2011-01-04,25.008,25.008,24.338,24.573,198858,0
2011-01-05,24.635,24.835,24.619,24.723,233597,0
2011-01-06,25.022,25.363,24.859,25.233,336364,0
2011-01-07,25.381,25.574,25.238,25.388,195277,0
2011-01-10,25.604,25.971,25.418,25.89,259856,0
2011-01-11,26.115,26.289,25.89,26.281,275216,0
2011-01-12,26.263,26.616,26.232,26.542,265026,0
2011-01-13,26.542,26.803,26.462,26.536,290354,0
2011-01-14,26.462,27.164,26.462,27.044,263598,0
2011-01-18,26.921,27.134,26.716,26.76,458962,0
2011-01-19,26.698,27.083,26.014,26.069,395620,0
2011-01-20,26.014,26.014,24.542,25.114,672548,0
2011-01-21,25.114,26.034,25.114,25.563,281747,0
2011-01-24,25.829,26.294,25.158,26.201,450390,0
2011-01-25,26.274,26.356,25.531,25.99,295298,0
2011-01-26,26.133,26.379,25.99,26.375,236887,0
2011-01-27,26.431,26.76,26.369,26.63,237020,0
2011-01-28,26.53,26.691,26.052,26.206,350548,0
2011-01-31,26.217,27.099,26.217,26.982,418799,0
2011-02-01,27.462,27.63,27.233,27.522,575938,0
2011-02-02,27.784,27.933,27.373,27.4,515956,0
2011-02-03,26.927,27.319,26.274,27.038,388517,0
2011-02-04,27.102,27.102,26.548,26.685,214767,0
2011-02-07,26.672,26.964,26.668,26.792,232928,0
2011-02-08,26.822,26.896,26.542,26.616,218619,0
2011-02-09,26.767,26.915,26.616,26.803,127815,0
2011-02-10,26.698,26.852,26.592,26.792,141636,0
2011-02-11,26.698,27.164,26.698,27.038,194601,0
2011-02-14,27.273,27.437,27.008,27.07,171249,0
2011-02-15,27.343,27.355,27.107,27.319,191121,0
2011-02-16,27.319,27.591,27.202,27.487,179694,0
2011-02-18,27.467,27.727,27.319,27.722,297666,0
2011-02-22,27.599,27.722,27.4,27.647,237425,0
2011-02-23,27.678,28.003,27.395,27.66,259370,0
2011-02-24,27.766,27.939,27.667,27.875,160074,0
2011-02-25,27.907,28.088,27.759,27.976,224914,0
2011-02-28,28.108,28.716,28.007,28.327,418411,0
2011-03-01,28.325,28.523,27.976,28.112,340121,0
2011-03-02,27.972,28.591,27.964,28.542,253106,0
2011-03-03,29.019,29.137,28.666,28.746,319102,0
2011-03-04,27.51,27.933,27.395,27.872,3900859,0
2011-03-07,27.933,27.988,27.522,27.672,573894,0
2011-03-08,27.722,27.722,27.48,27.536,465647,0
2011-03-09,27.437,27.66,26.908,27.17,527681,0
2011-03-10,26.835,26.852,25.176,26.046,1388763,0
2011-03-11,25.462,27.325,25.458,26.927,716539,0
2011-03-14,26.94,27.3,26.716,27.188,421193,0
2011-03-15,26.232,27.249,25.815,26.736,546232,0
2011-03-16,26.803,27.287,26.302,26.783,404661,0
2011-03-17,27.006,27.817,26.872,27.729,704202,0
2011-03-18,27.875,29.957,27.753,29.763,2649949,0
2011-03-21,29.46,29.957,29.014,29.858,1358704,0
2011-03-22,29.802,30.511,29.422,30.101,993209,0
2011-03-23,30.155,31.044,29.82,30.894,899546,0
2011-03-24,30.887,31.354,30.616,31.249,861646,0
2011-03-25,31.298,31.975,30.833,31.721,722509,0
2011-03-28,31.721,32.521,31.615,31.74,841997,0
2011-03-29,31.51,31.901,31.412,31.678,670884,0
2011-03-30,32.198,34.036,31.933,33.75,828559,0
2011-03-31,33.53,34.507,32.65,33.427,1534281,0
2011-04-01,33.489,34.086,33.136,33.187,713630,0
2011-04-04,33.179,34.006,32.986,33.316,412469,0
2011-04-05,33.053,33.512,32.914,33.354,494617,0
2011-04-06,33.447,34.128,33.422,33.7,593463,0
2011-04-07,33.713,34.544,33.7,34.474,516984,0
2011-04-08,34.594,35.299,34.386,34.922,483496,0
2011-04-11,34.943,35.08,33.222,33.925,836706,0
2011-04-12,33.53,33.795,31.304,32.87,1764389,0
2011-04-13,32.938,33.776,32.938,33.416,557622,0
2011-04-14,33.222,33.651,32.97,33.551,481923,0
2011-04-15,33.55,33.927,33.45,33.876,331937,0
2011-04-18,33.336,33.858,33.059,33.216,357287,0
2011-04-19,33.216,34.134,33.046,33.952,454971,0
2011-04-20,34.619,35.236,34.166,35.016,512253,0
2011-04-21,35.462,36.199,35.199,35.311,466808,0
2011-04-25,35.153,35.924,34.19,34.898,340569,0
2011-04-26,35.047,35.784,34.769,35.784,744026,0
2011-04-27,35.89,36.495,35.399,36.249,495761,0
2011-04-28,36.099,36.525,35.845,36.325,479676,0
2011-04-29,36.524,36.845,36.036,36.563,385154,0
2011-05-02,36.695,37.224,36.325,36.632,896155,0
2011-05-03,36.342,36.626,35.041,35.62,750701,0
2011-05-04,35.141,35.637,33.814,34.693,923418,0
2011-05-05,34.134,34.405,32.289,33.631,1184827,0
2011-05-06,33.977,35.058,33.688,34.291,364101,0
2011-05-09,34.318,34.901,33.536,34.569,409372,0
2011-05-10,34.525,35.902,34.291,35.487,440878,0
2011-05-11,35.721,35.853,34.047,34.494,385181,0
2011-05-12,33.858,34.374,33.071,33.82,523214,0
2011-05-13,34.291,34.89,33.291,33.788,356121,0
2011-05-16,33.688,34.425,33.185,33.279,240537,0
2011-05-17,33.095,33.191,29.938,30.436,2816353,0
2011-05-18,31.347,32.586,31.151,32.202,1533856,0
2011-05-19,32.405,33.977,32.258,33.801,654639,0
2011-05-20,33.354,34.498,32.964,34.002,523003,0
2011-05-23,33.368,34.134,32.87,33.575,355202,0
2011-05-24,33.871,34.537,33.637,34.002,275208,0
2011-05-25,33.65,34.544,33.581,34.494,316194,0
2011-05-26,34.467,34.922,34.197,34.901,274305,0
2011-05-27,34.851,35.651,34.838,35.165,232265,0
2011-05-31,35.805,36.454,34.621,34.828,575881,0
2011-06-01,34.764,35.537,33.977,34.323,959344,0
2011-06-02,34.197,34.637,32.926,34.569,630189,0
2011-06-03,33.517,34.291,33.159,33.637,425164,0
2011-06-06,33.46,33.662,31.964,33.001,542863,0
2011-06-07,32.668,33.266,31.995,32.613,503153,0
2011-06-08,32.582,32.995,32.11,32.279,276887,0
2011-06-09,32.152,33.354,31.933,33.304,290838,0
2011-06-10,33.21,33.323,32.624,33.028,181881,0
2011-06-13,33.015,33.429,32.089,32.258,359747,0
2011-06-14,32.423,32.989,32.141,32.763,271953,0
2011-06-15,32.549,33.147,32.133,32.964,265912,0
2011-06-16,32.715,32.96,31.193,32.051,407968,0
2011-06-17,32.178,32.323,30.844,31.443,534896,0
2011-06-20,31.258,31.776,30.012,30.699,503503,0
2011-06-21,30.699,32.141,30.542,32.065,368436,0
2011-06-22,31.964,32.657,31.46,31.754,220577,0
2011-06-23,31.127,31.908,30.837,31.654,239127,0
2011-06-24,31.598,32.258,31.548,32.19,154862,0
2011-06-27,31.939,32.65,31.618,31.654,427737,0
2011-06-28,31.754,32.303,31.719,32.216,138297,0
2011-06-29,32.385,33.643,32.258,33.359,267227,0
2011-06-30,33.505,34.071,33.349,33.563,336383,0
2011-07-01,33.541,35.074,32.982,34.998,468107,0
2011-07-05,34.718,36.748,34.61,36.333,735298,0
2011-07-06,36.396,36.81,36.135,36.377,293389,0
2011-07-07,36.499,37.25,36.155,36.957,481121,0
2011-07-08,36.148,37.745,35.499,37.001,546584,0
2011-07-11,36.495,36.928,35.713,36.016,624675,0
2011-07-12,35.666,36.493,35.291,35.474,250647,0
2011-07-13,35.858,36.639,35.487,35.964,276377,0
2011-07-14,36.053,37.029,35.87,36.909,367903,0
2011-07-15,37.033,39.013,37.033,38.122,816462,0
2011-07-18,37.489,40.811,37.469,40.482,972005,0
2011-07-19,40.494,41.633,39.355,40.749,1064924,0
2011-07-20,41.093,41.325,39.603,39.904,479028,0
2011-07-21,40.325,41.043,39.489,39.98,486618,0
2011-07-22,40.501,41.779,40.15,40.532,613387,0
2011-07-25,40.011,40.621,39.615,40.067,360747,0
2011-07-26,40.138,40.876,39.662,40.558,252252,0
2011-07-27,40.03,40.289,39.495,39.778,446347,0
2011-07-28,39.431,40.977,38.872,40.189,552774,0
2011-07-29,44.197,46.165,42.473,44.351,2436952,0
2011-08-01,45.304,45.304,43.217,43.681,698184,0
2011-08-02,43.885,44.369,42.326,43,755778,0
2011-08-03,43.013,43.923,41.238,43.573,642418,0
2011-08-04,43.256,43.256,40.513,40.63,1234352,0
2011-08-05,40.653,41.301,37.326,39.208,1193775,0
2011-08-08,36.091,37.529,33.783,34.082,1875913,0
2011-08-09,34.042,37.784,34.042,36.836,1102299,0
2011-08-10,36.836,41.232,36.836,39.697,1790140,0
2011-08-11,38.821,42.823,38.808,42.333,1163205,0
2011-08-12,42.803,43.42,41.76,42.123,556664,0
2011-08-15,42.403,43.72,42.403,43.343,477364,0
2011-08-16,42.651,43.389,41.073,42.16,392419,0
2011-08-17,42.358,43.052,41.41,41.685,419988,0
2011-08-18,40.081,40.73,39.216,40.073,685365,0
2011-08-19,39.616,42.047,39.45,40.01,621266,0
2011-08-22,41.034,41.34,38.974,39.483,483811,0
2011-08-23,39.73,40.633,39.017,40.373,636284,0
2011-08-24,40.189,41.15,39.954,40.851,471389,0
2011-08-25,41.193,41.772,40.297,40.9,390556,0
2011-08-26,40.404,41.99,39.826,41.893,325921,0
2011-08-29,42.626,43.803,42.155,43.268,337932,0
2011-08-30,42.911,44.585,42.626,44.374,533958,0
2011-08-31,44.532,45.097,43.213,43.825,508521,0
2011-09-01,43.835,44.686,43.509,43.981,360917,0
2011-09-02,43.259,46.048,42.718,43.414,502537,0
2011-09-06,42.626,44.165,42.052,44.114,451031,0
2011-09-07,45.19,46.126,45.08,45.8,881116,0
2011-09-08,45.411,48.886,44.915,47.138,1393091,0
2011-09-09,46.443,47.671,46.022,46.939,449102,0
2011-09-12,46.207,47.04,45.24,47.014,456140,0
2011-09-13,47.079,47.734,46.659,47.633,369557,0
2011-09-14,47.988,48.199,46.753,47.619,329839,0
2011-09-15,47.938,48.078,46.907,47.76,419415,0
2011-09-16,48.249,48.944,47.57,47.868,556586,0
2011-09-19,47.399,49.394,47.035,49.082,329094,0
2011-09-20,48.751,49.477,45.812,46.003,605342,0
2011-09-21,46.659,47.714,45.946,46.341,778926,0
2011-09-22,45.826,45.997,44.247,45.208,577814,0
2011-09-23,44.732,45.653,44.082,44.851,884963,0
2011-09-26,44.986,45.221,43.395,44.546,752815,0
2011-09-27,45.495,46.716,44.979,45.171,511519,0
2011-09-28,46.512,48.161,45.647,45.755,797721,0
2011-09-29,47.545,48.026,45.843,46.691,460721,0
2011-09-30,46.035,46.738,44.851,45.606,511883,0
2011-10-03,45.125,45.336,40.463,41.836,1292695,0
2011-10-04,39.962,42.456,38.125,41.717,715672,0
2011-10-05,42.019,43.259,41.138,43.103,527324,0
2011-10-06,43.111,46.349,42.456,46.196,722165,0
2011-10-07,45.908,46.62,43.261,44.533,589492,0
2011-10-10,45.33,47.035,44.915,45.362,586854,0
2011-10-11,44.712,45.481,44.546,45.171,361743,0
2011-10-12,45.603,46.361,45.048,45.685,459879,0
2011-10-13,45.693,46.443,44.528,46.385,173692,0
2011-10-14,46.394,47.23,46.394,47.114,343047,0
2011-10-17,46.768,47.684,45.806,45.857,324735,0
2011-10-18,45.959,46.952,45.177,46.881,190108,0
2011-10-19,47.009,48.096,45.488,45.615,315244,0
2011-10-20,45.501,46.126,44.533,45.317,192090,0
2011-10-21,45.964,46.697,44.904,45.314,692485,0
2011-10-24,45.252,46.074,44.93,45.278,638235,0
2011-10-25,45.167,45.386,43.772,44.532,403989,0
2011-10-26,45.309,45.603,44.962,45.336,295991,0
2011-10-27,46.106,47.448,45.591,46.941,517343,0
2011-10-28,46.704,48.303,46.651,47.912,547862,0
2011-10-31,47.075,47.395,45.933,47.355,335822,0
2011-11-01,45.766,46.762,45.282,45.906,361879,0
2011-11-02,46.909,48.908,46.285,48.798,593642,0
2011-11-03,49.382,49.382,45.495,46.729,806635,0
2011-11-04,49.544,50.096,47.3,48.688,1016820,0
2011-11-07,48.688,48.972,47.41,48.003,440516,0
2011-11-08,48.129,48.432,46.639,47.435,382782,0
2011-11-09,46.31,46.721,44.043,44.37,785473,0
2011-11-10,45.54,46.356,44.806,44.892,555252,0
2011-11-11,45,46.169,44.988,46.035,318300,0
2011-11-14,46.267,46.665,44.511,44.781,508366,0
2011-11-15,44.981,45.058,43.567,44.564,560558,0
2011-11-16,44.146,45.084,43.31,43.433,366614,0
2011-11-17,43.31,43.573,41.916,42.488,782086,0
2011-11-18,42.943,43.677,41.286,41.941,553964,0
2011-11-21,41.272,41.627,40.251,41.337,556930,0
2011-11-22,41.66,41.755,40.343,40.977,456392,0
2011-11-23,40.515,41.125,40.361,40.521,372281,0
2011-11-25,40.482,42.14,40.482,40.625,182805,0
2011-11-28,42.668,43.221,41.819,42.7,360286,0
2011-11-29,42.752,43.811,42.539,43.028,333591,0
2011-11-30,44.155,44.305,43.056,43.859,320284,0
2011-12-01,44.068,44.248,43.373,43.394,260021,0
2011-12-02,43.702,43.857,42.218,43.169,263239,0
2011-12-05,43.169,43.708,42.326,42.352,327009,0
2011-12-06,42.096,42.413,41.379,41.549,472119,0
2011-12-07,41.132,42.127,41.125,41.742,270101,0
2011-12-08,41.029,41.767,40.965,41.234,382431,0
2011-12-09,41.132,43.31,41.042,43.001,429994,0
2011-12-12,42.848,42.931,41.87,42.282,309137,0
2011-12-13,42.61,42.61,41.446,41.678,417309,0
2011-12-14,41.255,41.621,40.322,41.042,414863,0
2011-12-15,41.209,41.607,40.688,40.83,337390,0
2011-12-16,40.913,41.833,40.643,41.581,514093,0
2011-12-19,41.767,42.052,41.222,41.286,217471,0
2011-12-20,41.55,42.282,41.46,41.922,168821,0
2011-12-21,42.385,42.41,41.686,42.244,171996,0
2011-12-22,42.315,42.391,41.928,42.231,164866,0
2011-12-23,42.301,42.642,41.896,42.506,255906,0
2011-12-27,42.127,42.827,41.767,42.315,175583,0
2011-12-28,42.41,42.41,41.446,42.268,170582,0
2011-12-29,42.147,42.525,41.755,42.436,133438,0
2011-12-30,42.324,42.436,41.771,42.345,208403,0
2012-01-03,43.373,43.373,42.496,42.893,207461,0
2012-01-04,42.893,43.497,42.835,43.484,327739,0
2012-01-05,43.682,43.85,43.073,43.785,232181,0
2012-01-06,43.908,45.268,43.537,45.133,1148910,0
2012-01-09,45.354,46.363,45.013,46.285,634692,0
2012-01-10,46.586,46.786,46.331,46.715,389954,0
2012-01-11,46.673,46.71,44.779,45.099,833391,0
2012-01-12,45.163,45.191,43.577,44.417,349742,0
2012-01-13,44.624,44.753,43.805,44.362,287291,0
2012-01-17,44.648,45.984,44.417,44.916,930222,0
2012-01-18,44.949,45.528,44.344,45.404,263572,0
2012-01-19,45.431,46.022,42.413,42.811,1008647,0
2012-01-20,42.733,43.655,41.88,41.919,656690,0
2012-01-23,41.867,43.187,41.835,42.733,277707,0
2012-01-24,42.733,42.895,41.055,41.204,567033,0
2012-01-25,41.334,42.283,40.644,41.796,623131,0
2012-01-26,42.067,43.22,41.938,42.122,375593,0
2012-01-27,42.191,42.328,41.295,42.277,510573,0
2012-01-30,41.829,43.435,41.711,42.939,333500,0
2012-01-31,43.475,43.66,42.943,43.37,215648,0
2012-02-01,43.467,43.871,43.37,43.675,580078,0
2012-02-02,43.754,44.988,43.27,44.463,537367,0
2012-02-03,44.539,45.353,43.564,45.249,552384,0
2012-02-06,45.183,45.183,44.539,44.767,317032,0
2012-02-07,44.774,44.995,44.39,44.793,204059,0
2012-02-08,44.864,45.45,44.475,45.191,255881,0
2012-02-09,45.495,46.048,44.871,45.963,261284,0
2012-02-10,44.441,45.683,44.385,44.942,4427611,0
2012-02-13,44.942,45.191,44.585,44.956,706753,0
2012-02-14,45.241,45.241,44.241,44.806,341435,0
2012-02-15,45.191,45.191,44.254,44.858,558353,0
2012-02-16,44.545,45.079,44.385,45.014,453452,0
2012-02-17,45.059,45.117,44.708,44.779,395702,0
2012-02-21,44.871,45.514,44.741,45.196,433189,0
2012-02-22,45.221,45.366,44.675,45.307,358427,0
2012-02-23,45.409,45.638,45.191,45.522,398253,0
2012-02-24,45.619,46.27,45.371,45.899,467573,0
2012-02-27,45.737,46.217,45.409,46.009,509859,0
2012-02-28,46.126,46.133,45.295,45.874,691309,0
2012-02-29,45.195,46.491,45.195,46.254,544105,0
2012-03-01,45.514,46.71,45.196,46.374,630851,0
2012-03-02,46.171,47.119,46.171,46.835,545651,0
2012-03-05,46.79,46.978,46.166,46.738,421424,0
2012-03-06,46.328,46.77,45.678,45.937,362161,0
2012-03-07,46.238,46.912,46.042,46.452,350627,0
2012-03-08,46.809,47.557,46.613,46.861,494202,0
2012-03-09,46.984,47.951,46.673,47.894,292272,0
2012-03-12,47.856,47.894,47.562,47.712,178802,0
2012-03-13,47.798,47.823,46.893,47.146,347569,0
2012-03-14,47.141,47.284,46.399,46.515,476284,0
2012-03-15,46.541,47.062,46.309,46.607,400556,0
2012-03-16,46.816,47.141,46.49,47.127,481029,0
2012-03-19,46.88,47.075,46.288,46.483,397885,0
2012-03-20,46.49,47.413,46.274,46.639,1059708,0
2012-03-21,46.581,46.835,46.274,46.425,163955,0
2012-03-22,46.204,46.437,45.028,45.073,890834,0
2012-03-23,45.007,45.665,44.618,45.158,381033,0
2012-03-26,45.254,46.028,45.254,45.892,235235,0
2012-03-27,46.093,46.263,45.133,45.307,355449,0
2012-03-28,45.079,45.547,44.864,45.378,261980,0
2012-03-29,44.838,45.502,44.441,44.67,332269,0
2012-03-30,44.937,45.485,44.536,45.248,249115,0
2012-04-02,45.353,45.95,44.703,45,300523,0
2012-04-03,45.064,45.147,43.442,44.346,631088,0
2012-04-04,43.78,44.096,43.074,43.68,374942,0
2012-04-05,44.338,44.338,43.404,43.827,109770,0
2012-04-09,43.27,43.31,42.46,42.836,267808,0
2012-04-10,42.796,42.869,41.086,41.997,470086,0
2012-04-11,42.354,42.647,41.796,41.946,1304423,0
2012-04-12,41.946,42.224,41.367,41.972,815775,0
2012-04-13,41.917,42.088,41.107,41.791,218334,0
2012-04-16,41.776,42.064,39.994,40.671,595698,0
2012-04-17,40.705,41.04,40.061,40.902,631461,0
2012-04-18,40.593,40.631,37.882,39.585,2143789,0
2012-04-19,39.773,41.75,39.721,41.529,1191912,0
2012-04-20,42.442,42.575,40.869,41.199,1181242,0
2012-04-23,40.539,40.989,39.897,40.325,454525,0
2012-04-24,40.315,41.041,39.943,40.651,531082,0
2012-04-25,40.762,41.171,40.469,41.034,176962,0
2012-04-26,40.97,41.765,40.962,41.356,272445,0
2012-04-27,41.639,42.095,41.324,41.566,145482,0
2012-04-30,41.566,41.799,41.212,41.27,177057,0
2012-05-01,41.488,42.233,40.97,41.877,302266,0
2012-05-02,41.975,42.114,41.252,41.331,198328,0
2012-05-03,41.554,41.699,40.152,40.25,257594,0
2012-05-04,40.356,41.086,39.349,39.888,388131,0
2012-05-07,39.888,40.144,39.381,39.508,282353,0
2012-05-08,39.369,39.738,38.849,39.356,381683,0
2012-05-09,38.736,39.553,38.453,39.224,355585,0
2012-05-10,39.21,39.981,38.757,39.409,650106,0
2012-05-11,39.052,39.388,38.697,38.921,457740,0
2012-05-14,38.593,38.913,38.183,38.393,467976,0
2012-05-15,39.236,39.236,36.932,37.34,672254,0
2012-05-16,37.453,37.775,36.248,36.471,1198990,0
2012-05-17,36.452,36.84,34.536,34.925,915824,0
2012-05-18,34.121,34.826,33.067,33.458,1406641,0
2012-05-21,33.523,34.602,33.371,34.219,882555,0
2012-05-22,34.234,35.236,34.003,35.03,560314,0
2012-05-23,34.551,34.957,33.925,34.569,443755,0
2012-05-24,34.464,34.747,33.266,33.93,338928,0
2012-05-25,33.78,34.437,33.752,34.325,250350,0
2012-05-29,34.404,35.649,34.404,34.786,275841,0
2012-05-30,34.543,34.543,33.648,33.918,596438,0
2012-05-31,33.918,34.287,33.398,33.759,388277,0
2012-06-01,33.247,33.719,32.599,33.148,635881,0
2012-06-04,32.983,33.18,31.481,31.805,998590,0
2012-06-05,31.922,33.207,31.896,33.074,714023,0
2012-06-06,33.503,34.491,33.279,33.984,696163,0
2012-06-07,34.352,34.813,33.963,34.187,333063,0
2012-06-08,34.008,34.219,32.515,34.167,745380,0
2012-06-11,34.359,34.431,33.225,33.266,148254,0
2012-06-12,33.299,33.675,32.628,33.2,165637,0
2012-06-13,33.239,33.549,32.792,33.2,234802,0
2012-06-14,32.883,33.142,32.515,32.824,262811,0
2012-06-15,32.674,32.758,32.35,32.495,557072,0
2012-06-18,32.357,32.758,32.1,32.562,346213,0
2012-06-19,32.588,33.2,32.37,32.818,269627,0
2012-06-20,32.864,33.331,32.588,33.035,194439,0
2012-06-21,32.983,33.016,31.344,31.455,343164,0
2012-06-22,31.561,31.823,30.421,31.074,826338,0
2012-06-25,30.87,30.942,28.92,28.947,806660,0
2012-06-26,29.164,29.42,28.676,29.309,436936,0
2012-06-27,29.349,32.246,29.349,32.186,968739,0
2012-06-28,32.008,32.246,31.488,31.845,478216,0
2012-06-29,32.588,33.871,32.43,33.22,1683562,0
2012-07-02,33.148,33.859,32.916,33.444,562404,0
2012-07-03,33.508,35.208,33.508,34.998,581526,0
2012-07-05,35.231,35.503,34.837,34.875,513893,0
2012-07-06,34.518,35.03,34.254,34.727,312942,0
2012-07-09,34.596,35.867,34.451,35.162,403073,0
2012-07-10,35.53,35.63,34.893,35.261,217291,0
2012-07-11,35.201,35.431,34.563,34.753,474609,0
2012-07-12,34.496,36.333,34.496,36.288,767085,0
2012-07-13,36.387,36.735,35.168,35.51,515917,0
2012-07-16,35.293,36.155,35.018,35.985,232709,0
2012-07-17,36.222,37.335,35.977,37.13,350355,0
2012-07-18,36.907,37.782,35.998,36.128,353715,0
2012-07-19,36.406,36.971,34.536,34.766,518801,0
2012-07-20,34.321,34.837,33.801,34.562,702073,0
2012-07-23,33.773,34.504,33.582,34.365,245444,0
2012-07-24,34.47,34.925,33.977,34.464,316422,0
2012-07-25,34.642,34.885,34.399,34.667,315077,0
2012-07-26,34.89,36.225,34.695,36.165,496103,0
2012-07-27,36.209,36.979,36.177,36.682,238174,0
2012-07-30,37.593,37.593,36.719,37.025,274436,0
2012-07-31,37.045,37.098,35.959,36.11,260696,0
2012-08-01,36.432,36.7,35.563,36.386,235761,0
2012-08-02,36.07,36.603,35.59,35.768,164685,0
2012-08-03,35.93,36.712,35.725,36.291,202373,0
2012-08-06,36.118,36.866,36.104,36.352,276550,0
2012-08-07,36.819,36.826,34.662,35.556,534874,0
2012-08-08,35.744,36.486,35.556,35.977,471795,0
2012-08-09,35.644,36.893,35.644,36.746,285150,0
2012-08-10,36.579,37.387,36.072,37.299,343082,0
2012-08-13,37.392,37.781,36.599,36.932,2413318,0
2012-08-14,37.22,37.466,36.966,37.273,292302,0
2012-08-15,37.213,37.406,36.925,37.04,274769,0
2012-08-16,37.019,37.273,36.992,37.173,227435,0
2012-08-17,37.12,37.294,36.966,37.025,632356,0
2012-08-20,37.147,37.147,36.386,36.419,208224,0
2012-08-21,37.454,39.629,37.392,39.462,1549022,0
2012-08-22,39.457,39.757,39.023,39.523,495772,0
2012-08-23,39.583,39.963,38.877,39.917,401371,0
2012-08-24,39.95,40.398,39.562,40.138,488505,0
2012-08-27,40.297,41.28,40.058,41.039,572165,0
2012-08-28,40.805,41.514,40.805,41.306,414142,0
2012-08-29,41.372,41.372,41.113,41.239,173524,0
2012-08-30,41.372,41.372,40.758,40.984,324067,0
2012-08-31,40.993,42.081,40.9,41.915,227930,0
2012-09-04,42.241,42.301,41.306,41.773,224228,0
2012-09-05,42.066,42.923,41.867,42.348,417841,0
2012-09-06,42.394,42.969,41.961,42.435,351334,0
2012-09-07,42.381,43.27,42.381,43.223,239353,0
2012-09-10,43.31,43.577,42.735,42.776,258878,0
2012-09-11,42.681,43.437,42.549,42.974,256202,0
2012-09-12,42.814,42.969,41.907,42.354,386665,0
2012-09-13,40.952,42.14,40.798,42.04,586076,0
2012-09-14,41.419,42.882,41.419,42.361,342197,0
2012-09-17,42.354,43.002,42.081,42.788,217300,0
2012-09-18,43.042,43.109,41.953,42.14,252554,0
2012-09-19,42.401,42.401,41.867,42.04,206780,0
2012-09-20,41.934,42.066,41.593,41.707,261846,0
2012-09-21,41.767,42.308,41.406,41.48,411652,0
2012-09-24,41.192,41.433,39.803,40.505,600139,0
2012-09-25,40.538,41.232,40.538,40.859,264472,0
2012-09-26,40.851,41.119,40.139,40.638,270572,0
2012-09-27,40.932,42.134,40.672,42.062,302444,0
2012-09-28,41.767,42.194,41.192,41.48,181105,0
2012-10-01,41.639,42.127,41.452,41.707,173270,0
2012-10-02,41.9,42.255,41.453,41.733,172733,0
2012-10-03,41.486,41.82,40.918,41.399,126527,0
2012-10-04,41.627,41.627,40.872,41.548,140613,0
2012-10-05,41.519,41.893,41.407,41.466,157074,0
2012-10-08,41.126,42.066,41.126,41.961,142311,0
2012-10-09,42.268,43.349,42.234,43.236,290424,0
2012-10-10,43.069,43.897,42.902,43.429,247169,0
2012-10-11,43.677,44.124,43.37,43.617,199981,0
2012-10-12,43.904,43.904,42.735,42.974,166818,0
2012-10-15,42.929,42.929,42.071,42.389,189835,0
2012-10-16,42.507,43.628,42.241,43.203,134742,0
2012-10-17,43.116,43.737,43.116,43.389,92945,0
2012-10-18,43.73,43.73,42.828,43.169,129450,0
2012-10-19,43.03,43.315,42.528,42.681,139453,0
2012-10-22,42.895,43.03,42.44,42.969,126412,0
2012-10-23,42.455,42.687,41.399,41.726,173014,0
2012-10-24,41.666,42.869,41.433,42.794,196933,0
2012-10-25,43.048,43.884,42.902,43.837,207892,0
2012-10-26,43.651,43.933,43.169,43.677,127199,0
2012-10-31,43.771,43.937,43.324,43.563,182311,0
2012-11-01,43.47,44.137,43.177,43.996,123580,0
2012-11-02,44.23,44.272,43.324,43.657,220946,0
2012-11-05,43.443,44.035,43.273,43.924,182808,0
2012-11-06,43.66,44.519,43.573,44.336,767744,0
2012-11-07,44.067,44.418,43.466,43.884,256699,0
2012-11-08,44.026,44.026,41.276,42.716,701366,0
2012-11-09,41.864,43.498,41.789,43.39,555453,0
2012-11-12,42.573,42.722,41.559,41.613,441454,0
2012-11-13,41.107,41.311,39.665,40.377,1926100,0
2012-11-14,40.377,40.377,38.518,38.817,913650,0
2012-11-15,38.545,38.674,37.262,37.905,504384,0
2012-11-16,37.769,40.783,37.283,40.721,487083,0
2012-11-19,41.215,41.755,40.235,41.119,584375,0
2012-11-20,41.296,41.505,39.978,41.215,268588,0
2012-11-21,41.344,41.574,40.538,41.188,169703,0
2012-11-23,41.166,41.755,41.166,41.539,41388,0
2012-11-26,41.485,41.485,40.235,40.58,176739,0
2012-11-27,40.345,41.045,40.284,40.484,125071,0
2012-11-28,40.229,41.553,39.931,41.045,485003,0
2012-11-29,41.141,41.857,40.499,41.709,243571,0
2012-11-30,41.722,41.722,40.763,41.012,147500,0
2012-12-03,41.093,41.25,40.086,40.094,198758,0
2012-12-04,39.951,40.209,39.066,39.829,392797,0
2012-12-05,39.802,40.538,39.31,39.398,308700,0
2012-12-06,39.29,40.061,38.512,38.607,204513,0
2012-12-07,38.276,40.196,37.905,38.742,426014,0
2012-12-10,38.768,39.631,38.627,38.852,164216,0
2012-12-11,38.958,39.628,38.688,39.12,196276,0
2012-12-12,39.147,39.714,38.033,38.155,375076,0
2012-12-13,37.871,38.782,37.6,38.269,400153,0
2012-12-14,38.396,38.795,38.052,38.586,191034,0
2012-12-17,38.701,39.195,37.837,38.228,280792,0
2012-12-18,38.026,40.371,38.026,40.032,484590,0
2012-12-19,39.532,41.012,39.532,39.81,402491,0
2012-12-20,39.829,40.701,39.431,40.417,275544,0
2012-12-21,39.681,40.162,38.918,39.006,415329,0
2012-12-24,39.006,39.147,37.944,38.019,233960,0
2012-12-26,38.073,38.735,37.905,38.161,252373,0
2012-12-27,38.126,38.394,37.512,37.998,348498,0
2012-12-28,37.56,38.276,37.431,37.972,264860,0
2012-12-31,37.181,38.512,37.168,38.215,392755,0
2013-01-02,38.843,40.134,38.791,40.019,381067,0
2013-01-03,39.938,40.302,39.85,40.276,218176,0
2013-01-04,40.2,40.81,40.02,40.749,996343,0
2013-01-07,40.567,41.208,40.499,40.878,147726,0
2013-01-08,41.045,41.37,40.768,41.128,113575,0
2013-01-09,41.081,42.099,40.83,41.864,534554,0
2013-01-10,42.222,42.937,41.864,42.41,556501,0
2013-01-11,42.505,42.627,41.012,41.147,721329,0
2013-01-14,41.296,41.444,40.371,40.383,211340,0
2013-01-15,39.863,40.371,39.438,39.688,311057,0
2013-01-16,39.458,39.829,39.268,39.446,153840,0
2013-01-17,39.572,39.884,39.302,39.329,205625,0
2013-01-18,39.356,39.707,38.883,39.06,334290,0
2013-01-22,38.864,39.207,38.695,38.945,222240,0
2013-01-23,38.695,38.907,38.358,38.641,250080,0
2013-01-24,38.445,39.026,38.377,38.762,233410,0
2013-01-25,38.715,39.458,38.512,39.235,411173,0
2013-01-28,39.242,39.721,38.856,39.066,567362,0
2013-01-29,39.296,39.35,39.053,39.14,350822,0
2013-01-30,39.48,40.302,39.2,39.993,781840,0
2013-01-31,39.729,40.371,39.378,39.729,290180,0
2013-02-01,39.978,40.417,39.878,40.403,514519,0
2013-02-04,40.134,40.445,39.195,39.54,1992674,0
2013-02-05,39.696,40.397,39.696,39.755,365289,0
2013-02-06,39.526,39.797,39.018,39.242,431516,0
2013-02-07,39.309,39.473,38.411,38.604,490545,0
2013-02-08,38.727,39.247,38.384,38.425,294455,0
2013-02-11,38.699,38.699,37.268,37.547,452409,0
2013-02-12,37.678,38.535,37.507,38.001,699373,0
2013-02-13,38.138,38.509,37.974,38.042,253942,0
2013-02-14,38.226,38.336,37.72,37.781,271959,0
2013-02-15,37.666,37.858,36.977,37.09,624994,0
2013-02-19,37.062,37.556,36.439,37,624870,0
2013-02-20,37.658,37.712,36.727,36.877,554785,0
2013-02-21,36.358,37.385,35.693,36.885,593276,0
2013-02-22,36.612,37.425,36.612,37.406,378876,0
2013-02-25,37.542,37.898,37.358,37.734,579397,0
2013-02-26,37.863,39.323,37.474,39.117,634223,0
2013-02-27,39.069,39.556,38.727,39.061,237665,0
2013-02-28,38.775,39.328,38.316,38.35,376264,0
2013-03-01,37.138,37.959,34.235,35.604,2036066,0
2013-03-04,35.022,36.103,34.817,35.947,682911,0
2013-03-05,36.768,37.165,36.015,36.543,474327,0
2013-03-06,36.446,36.748,35.796,36.138,594637,0
2013-03-07,36.022,36.358,35.981,36.2,255476,0
2013-03-08,36.153,37.178,36.084,36.241,299714,0
2013-03-11,36.192,36.412,35.638,35.796,414567,0
2013-03-12,35.68,35.985,35.523,35.721,427179,0
2013-03-13,35.604,36.015,35.413,35.974,358845,0
2013-03-14,36.055,36.178,35.447,35.817,405417,0
2013-03-15,35.741,35.886,34.953,35.686,974480,0
2013-03-18,35.255,35.817,35.111,35.68,310619,0
2013-03-19,35.68,35.947,35.598,35.68,331566,0
2013-03-20,35.721,36.226,35.573,35.817,483243,0
2013-03-21,35.693,37.289,35.693,36.701,344313,0
2013-03-22,36.733,36.94,36.528,36.76,132311,0
2013-03-25,36.857,37.145,36.364,36.994,609727,0
2013-03-26,37.076,37.103,36.638,36.925,233587,0
2013-03-27,36.898,37.371,36.57,37.274,378005,0
2013-03-28,37.138,37.603,37.111,37.363,217314,0
2013-04-01,37.351,37.524,36.727,37.008,277650,0
2013-04-02,37.268,37.268,36.289,36.653,187398,0
2013-04-03,36.46,36.837,35.133,35.775,404035,0
2013-04-04,35.762,35.762,35.263,35.534,731934,0
2013-04-05,35.009,36.166,34.961,36.103,251996,0
2013-04-08,35.988,36.103,35.612,35.762,228598,0
2013-04-09,35.618,36.022,35.263,35.775,212431,0
2013-04-10,35.721,36.042,35.228,35.29,262413,0
2013-04-11,35.29,35.543,35.022,35.09,430633,0
2013-04-12,34.92,35.29,34.385,34.605,391273,0
2013-04-15,34.235,34.371,33.893,34.023,713409,0
2013-04-16,33.66,34.605,33.597,34.345,421335,0
2013-04-17,34.235,34.294,32.659,32.831,931543,0
2013-04-18,32.913,33.044,32.277,32.495,751912,0
2013-04-19,32.538,32.538,30.969,32.141,838217,0
2013-04-22,32.198,32.294,31.846,32.141,422340,0
2013-04-23,32.16,32.982,32.16,32.777,693082,0
2013-04-24,32.755,33.194,32.565,33.029,196859,0
2013-04-25,33.037,33.071,32.324,32.434,557437,0
2013-04-26,32.44,32.591,31.667,32.181,553040,0
2013-04-29,32.181,32.392,31.962,32.181,455153,0
2013-04-30,32.25,32.318,31.714,31.88,549750,0
2013-05-01,31.496,31.695,30.4,30.64,911209,0
2013-05-02,30.811,30.811,28.758,28.998,1694950,0
2013-05-03,29.039,29.432,27.388,28.86,1992150,0
2013-05-06,29.044,31.058,29.011,30.688,1450756,0
2013-05-07,30.952,31.48,30.57,31.152,1032591,0
2013-05-08,31.056,31.863,30.735,31.467,741617,0
2013-05-09,31.446,32.01,31.244,31.244,1039920,0
2013-05-10,27.726,30.763,27.518,29.67,2919542,0
2013-05-13,29.049,29.259,27.271,28.22,2222031,0
2013-05-14,27.83,28.799,27.523,27.782,1001584,0
2013-05-15,27.692,28.304,27.518,27.782,426665,0
2013-05-16,27.76,28.52,27.712,27.941,426965,0
2013-05-17,28.11,28.667,28.11,28.415,646671,0
2013-05-20,28.807,29.419,28.354,29.28,678294,0
2013-05-21,29.273,30.199,29.273,29.732,583220,0
2013-05-22,29.947,30.269,29.196,29.558,465844,0
2013-05-23,29.294,29.356,28.583,29,401332,0
2013-05-24,28.939,28.986,28.561,28.882,485739,0
2013-05-28,28.918,29.274,27.949,28.345,713444,0
2013-05-29,28.13,28.214,27.551,27.809,416514,0
2013-05-30,27.769,27.769,26.863,27.518,445949,0
2013-05-31,27.325,27.481,26.168,26.516,759678,0
2013-06-03,26.821,26.891,25.868,26.459,522362,0
2013-06-04,26.318,26.981,26.138,26.549,420586,0
2013-06-05,26.242,26.716,26.195,26.493,350832,0
2013-06-06,26.431,26.536,25.692,26.054,557943,0
2013-06-07,26.151,26.459,25.65,25.74,347147,0
2013-06-10,25.747,25.844,24.807,24.966,1148844,0
2013-06-11,24.34,24.7,23.749,24.319,1390009,0
2013-06-12,24.661,25.008,24.145,24.271,730334,0
2013-06-13,24.153,24.153,23.803,23.895,621290,0
2013-06-14,23.895,24.033,23.618,23.728,417450,0
2013-06-17,23.755,23.86,22.933,23.379,636365,0
2013-06-18,23.302,23.818,23.145,23.511,880778,0
2013-06-19,23.379,24.291,23.376,23.784,724468,0
2013-06-20,23.518,23.686,23.177,23.601,476277,0
2013-06-21,23.553,23.993,23.344,23.686,613005,0
2013-06-24,23.337,23.518,22.746,23.324,602523,0
2013-06-25,23.428,25.336,23.428,25.163,762403,0
2013-06-26,25.4,25.977,25.078,25.665,616928,0
2013-06-27,25.72,27.105,25.72,26.549,1082144,0
2013-06-28,27.014,27.726,26.346,26.588,480101,0
2013-07-01,26.11,26.408,25.622,25.922,533822,0
2013-07-02,25.774,25.992,25.12,25.665,649478,0
2013-07-03,25.567,25.567,24.334,24.564,427027,0
2013-07-05,24.452,24.592,22.718,23.994,807010,0
2013-07-08,23.93,24.661,23.776,24.57,948136,0
2013-07-09,24.528,26.005,24.466,25.915,718452,0
2013-07-10,25.992,27.866,25.915,27.866,1035029,0
2013-07-11,27.9,28.659,27.363,28.331,453518,0
2013-07-12,28.326,28.616,27.913,28.59,396653,0
2013-07-15,28.644,28.68,27.939,28.388,289337,0
2013-07-16,28.722,28.73,28.103,28.456,389488,0
2013-07-17,28.59,28.807,28.079,28.374,227387,0
2013-07-18,28.5,28.659,28.11,28.264,463450,0
2013-07-19,28.206,29.036,27.878,28.9,344278,0
2013-07-22,28.993,29.238,28.492,28.896,352836,0
2013-07-23,28.862,29.245,28.422,28.616,282411,0
2013-07-24,28.75,28.889,28.143,28.395,253893,0
2013-07-25,28.291,28.827,28.065,28.777,218800,0
2013-07-26,28.702,29.245,28.57,29.185,309307,0
2013-07-29,29.077,29.497,28.966,29.301,183348,0
2013-07-30,29.468,29.873,29.37,29.83,385571,0
2013-07-31,29.809,30.129,29.259,29.273,430080,0
2013-08-01,29.342,29.767,29.119,29.509,213232,0
2013-08-02,29.433,29.711,28.395,28.513,331593,0
2013-08-05,28.582,28.757,27.21,27.474,297987,0
2013-08-06,27.39,27.767,26.935,27.518,207371,0
2013-08-07,27.347,27.539,27.048,27.225,147053,0
2013-08-08,27.206,27.814,27.04,27.296,293477,0
2013-08-09,29.186,29.842,27.533,27.738,685341,0
2013-08-12,27.119,27.431,26.003,26.202,604384,0
2013-08-13,26.197,26.502,25.72,26.224,314424,0
2013-08-14,26.018,26.067,24.632,25.329,518928,0
2013-08-15,25.116,25.649,24.468,24.902,350077,0
2013-08-16,24.966,25,24.761,24.926,324178,0
2013-08-19,24.953,25.052,24.164,24.668,467848,0
2013-08-20,24.866,25.365,24.661,25.294,282059,0
2013-08-21,25.245,26.174,25.044,25.848,200874,0
2013-08-22,26.003,26.494,25.799,25.904,168701,0
2013-08-23,26.124,26.594,25.933,26.537,335822,0
2013-08-26,26.537,27.262,26.367,26.841,299706,0
2013-08-27,26.72,27.163,26.36,26.607,228845,0
2013-08-28,26.999,27.177,26.407,26.459,154766,0
2013-08-29,26.351,26.403,26.061,26.075,151730,0
2013-08-30,26.602,26.849,26.31,26.478,91296,0
2013-09-03,26.168,26.252,25.414,25.534,201459,0
2013-09-04,25.493,25.819,25.329,25.677,206755,0
2013-09-05,25.741,26.273,25.599,25.791,143119,0
2013-09-06,25.954,26.046,25.577,25.812,157129,0
2013-09-09,25.705,26.232,25.342,25.904,375551,0
2013-09-10,25.862,26.805,25.862,26.459,329184,0
2013-09-11,26.351,27.139,26.21,26.999,252815,0
2013-09-12,27.084,27.504,25.95,27.04,343839,0
2013-09-13,27.02,27.46,27.02,27.155,160550,0
2013-09-16,27.409,27.518,26.504,26.636,240806,0
2013-09-17,26.565,27.235,25.705,25.954,266338,0
2013-09-18,25.862,26.65,25.862,26.481,201173,0
2013-09-19,26.579,28.236,26.516,26.801,456013,0
2013-09-20,26.885,26.977,26.367,26.431,226019,0
2013-09-23,26.502,26.785,26.061,26.395,128528,0
2013-09-24,26.594,26.594,26.181,26.237,105983,0
2013-09-25,26.197,26.813,26.117,26.687,137935,0
2013-09-26,26.729,27.31,26.543,26.955,204226,0
2013-09-27,26.955,27.332,26.522,26.777,153131,0
2013-09-30,27.072,27.168,26.269,26.913,249376,0
2013-10-01,25.935,27.177,25.935,26.594,234529,0
2013-10-02,26.508,27.509,26.174,27.239,216209,0
2013-10-03,27.147,27.347,26.643,26.905,142579,0
2013-10-04,26.97,27.262,26.693,27.02,90079,0
2013-10-07,26.864,27.056,26.324,26.777,157547,0
2013-10-08,26.777,26.856,26.216,26.273,156654,0
2013-10-09,25.35,26.224,25.294,26.181,218442,0
2013-10-10,26.273,26.877,26.168,26.65,165238,0
2013-10-11,26.65,27.225,26.431,26.999,191930,0
2013-10-14,26.748,27.274,26.436,27.254,131038,0
2013-10-15,27.296,27.518,26.977,27.076,182468,0
2013-10-16,27.105,27.31,26.963,27.119,283869,0
2013-10-17,27.134,27.667,27.02,27.319,298386,0
2013-10-18,26.189,26.245,25.975,26.003,5696519,0
2013-10-21,25.99,26.308,25.968,26.289,924015,0
2013-10-22,26.289,26.622,26.21,26.537,968492,0
2013-10-23,26.53,26.856,26.407,26.841,626472,0
2013-10-24,26.905,26.905,26.317,26.416,543009,0
2013-10-25,26.486,26.615,26.003,26.088,522461,0
2013-10-28,26.28,26.522,26.011,26.032,324285,0
2013-10-29,26.145,26.289,26.003,26.032,424781,0
2013-10-30,26.337,26.821,26.252,26.552,811416,0
2013-10-31,27.109,27.359,26.724,26.724,331181,0
2013-11-01,26.153,26.423,26.096,26.237,451384,0
2013-11-04,26.28,26.537,26.181,26.224,523444,0
2013-11-05,26.26,26.803,26.116,26.637,319950,0
2013-11-06,26.77,26.849,26.334,26.376,359139,0
2013-11-07,26.522,26.66,25.695,26.079,342188,0
2013-11-08,26.051,26.197,25.571,26.036,227389,0
2013-11-11,26.122,26.457,26.093,26.34,307322,0
2013-11-12,25.911,25.941,24.987,25.39,624588,0
2013-11-13,25.019,25.387,24.984,25.274,422147,0
2013-11-14,25.439,25.666,25.267,25.578,466083,0
2013-11-15,25.644,25.838,25.506,25.601,378846,0
2013-11-18,25.448,25.687,24.846,24.888,360517,0
2013-11-19,24.888,24.926,24.156,24.483,478899,0
2013-11-20,24.504,24.939,24.193,24.438,288167,0
2013-11-21,24.432,24.808,24.332,24.642,179845,0
2013-11-22,24.54,24.671,24.186,24.28,403790,0
2013-11-25,24.251,24.447,23.64,24.163,679553,0
2013-11-26,24.15,24.36,23.823,23.836,491578,0
2013-11-27,23.814,24.301,23.663,23.83,289268,0
2013-11-29,23.742,24.003,23.685,23.728,152201,0
2013-12-02,23.697,24.309,23.663,24.092,343840,0
2013-12-03,24.092,24.121,23.799,24.011,239381,0
2013-12-04,23.945,24.198,23.879,24.112,268563,0
2013-12-05,24.003,24.425,23.873,24.17,330851,0
2013-12-06,24.294,24.65,24.126,24.511,262670,0
2013-12-09,24.585,24.859,24.396,24.466,388492,0
2013-12-10,24.396,24.795,24.243,24.309,293955,0
2013-12-11,24.287,24.453,23.707,23.75,450647,0
2013-12-12,23.764,23.945,23.473,23.509,407372,0
2013-12-13,23.538,23.627,22.981,23.234,499156,0
2013-12-16,23.184,23.408,23.068,23.163,382567,0
2013-12-17,23.128,23.163,22.669,22.836,538559,0
2013-12-18,22.836,23.388,22.155,23.359,946634,0
2013-12-19,23.278,24.7,22.756,24.294,819018,0
2013-12-20,24.214,24.859,24.214,24.846,915901,0
2013-12-23,24.816,25.129,24.563,24.605,644272,0
2013-12-24,24.707,25.12,24.323,24.707,299320,0
2013-12-26,24.605,25.178,24.126,24.301,440173,0
2013-12-27,24.198,24.585,24.092,24.447,464978,0
2013-12-30,24.453,24.511,24.17,24.352,541326,0
2013-12-31,24.265,24.787,24.234,24.621,642847,0
2014-01-02,24.622,25.186,24.576,25.099,490919,0
2014-01-03,25.208,25.868,25.167,25.499,391937,0
2014-01-06,25.092,25.288,24.466,24.563,596865,0
2014-01-07,24.526,24.585,23.879,24.198,378591,0
2014-01-08,24.011,24.251,23.632,23.916,668665,0
2014-01-09,23.945,24.193,23.497,23.596,597003,0
2014-01-10,23.62,24.466,23.62,24.447,385047,0
2014-01-13,24.389,24.837,24.234,24.598,379121,0
2014-01-14,24.598,24.773,24.17,24.315,276176,0
2014-01-15,24.432,24.744,24.432,24.633,263012,0
2014-01-16,24.73,25.099,24.569,25.013,321837,0
2014-01-17,24.968,24.968,24.504,24.592,277278,0
2014-01-21,24.605,25.252,24.605,25.236,255365,0
2014-01-22,25.129,25.76,25.013,25.724,330473,0
2014-01-23,25.506,26.116,25.484,25.941,619880,0
2014-01-24,25.798,26.173,25.644,26.093,603865,0
2014-01-27,26.144,26.522,26.051,26.167,503151,0
2014-01-28,26.298,26.835,26.051,26.383,524436,0
2014-01-29,26.274,26.529,26.21,26.289,280448,0
2014-01-30,26.542,26.542,25.672,25.905,223117,0
2014-01-31,25.695,26.109,25.456,26.08,330198,0
2014-02-03,26.179,26.298,25.71,25.838,264331,0
2014-02-04,25.846,26.069,25.519,25.63,262965,0
2014-02-05,25.452,25.969,25.236,25.499,346222,0
2014-02-06,25.677,26.137,25.612,25.669,204330,0
2014-02-07,25.692,25.981,25.529,25.567,201593,0
2014-02-10,25.469,25.692,25.313,25.329,166980,0
2014-02-11,25.381,25.692,25.3,25.417,167053,0
2014-02-12,25.5,25.817,25.377,25.669,186768,0
2014-02-13,25.573,26.04,25.433,25.759,208714,0
2014-02-14,25.967,26.071,25.262,25.401,329985,0
2014-02-18,25.225,25.833,25.225,25.543,346476,0
2014-02-19,25.559,25.768,25.247,25.462,177288,0
2014-02-20,25.301,25.542,24.905,25.106,375299,0
2014-02-21,25.901,26.642,25.536,26.064,724017,0
2014-02-24,26.19,26.508,26.034,26.315,373083,0
2014-02-25,26.375,26.375,25.663,25.863,204908,0
2014-02-26,25.863,26.352,25.751,26.302,163516,0
2014-02-27,26.323,26.522,26.064,26.174,374364,0
2014-02-28,26.219,26.353,25.967,26.026,185177,0
2014-03-03,25.669,25.893,24.668,25.201,578392,0
2014-03-04,25.254,25.934,25.154,25.798,356705,0
2014-03-05,25.716,25.945,25.371,25.677,253932,0
2014-03-06,25.78,26.144,25.573,25.81,494679,0
2014-03-07,26.011,26.011,25.61,25.901,230442,0
2014-03-10,25.839,26.011,25.239,25.427,148733,0
2014-03-11,25.41,25.615,25.113,25.188,368404,0
2014-03-12,25.106,25.277,24.483,24.631,276772,0
2014-03-13,24.631,24.631,24.113,24.275,194474,0
2014-03-14,24.237,24.512,24.12,24.437,185623,0
2014-03-17,24.483,25.002,24.305,24.801,150851,0
2014-03-18,24.795,25.663,24.729,25.217,284804,0
2014-03-19,25.233,25.476,24.971,25.291,161957,0
2014-03-20,25.026,26.019,25.026,25.773,374622,0
2014-03-21,25.64,25.944,24.743,24.743,407026,0
2014-03-24,25.21,25.21,23.86,24.424,400903,0
2014-03-25,24.424,24.668,24.006,24.631,154759,0
2014-03-26,24.55,24.854,24.437,24.676,172395,0
2014-03-27,24.668,24.999,24.668,24.861,99348,0
2014-03-28,24.801,25.388,24.801,25.225,189300,0
2014-03-31,25.225,25.233,24.772,24.847,184181,0
2014-04-01,24.988,25.217,24.668,24.824,197907,0
2014-04-02,25.062,25.3,24.394,24.69,189514,0
2014-04-03,24.668,24.971,24.524,24.847,150526,0
2014-04-04,24.899,25.188,24.868,25.106,129386,0
2014-04-07,25.032,25.247,24.854,25.091,124842,0
2014-04-08,25.091,25.877,24.95,25.768,306400,0
2014-04-09,25.869,25.871,25.551,25.789,336364,0
2014-04-10,25.736,25.868,25.268,25.388,230290,0
2014-04-11,25.247,25.692,25.091,25.306,210427,0
2014-04-14,25.818,26.114,25.521,25.903,276260,0
2014-04-15,25.773,26.099,25.714,25.967,190338,0
2014-04-16,26.241,26.479,26.122,26.257,283212,0
2014-04-17,26.27,26.857,26.27,26.634,312323,0
2014-04-21,26.642,27.212,26.642,27.162,295117,0
2014-04-22,27.145,27.488,27.042,27.123,301795,0
2014-04-23,27.123,27.375,27.029,27.28,171413,0
2014-04-24,27.317,27.436,26.871,27.212,462307,0
2014-04-25,26.908,27.372,26.812,27.094,348196,0
2014-04-28,27.145,27.621,27.027,27.169,371688,0
2014-04-29,27.451,27.799,26.719,27.339,456645,0
2014-04-30,27.413,27.533,26.545,26.761,293262,0
2014-05-01,26.799,26.93,25.773,26.293,495810,0
2014-05-02,26.092,26.56,26.026,26.257,251132,0
2014-05-05,26.345,26.804,26.333,26.501,329571,0
2014-05-06,26.879,27.145,25.701,25.818,525334,0
2014-05-07,25.842,26.055,25.151,25.228,582086,0
2014-05-08,25.396,25.47,24.386,24.468,585197,0
2014-05-09,24.987,25.41,23.993,25.235,406963,0
2014-05-12,25.759,26.367,24.856,25.563,522870,0
2014-05-13,25.6,26.32,25.6,25.986,364242,0
2014-05-14,26.131,26.867,25.978,26.639,311427,0
2014-05-15,26.844,26.851,26.176,26.495,195991,0
2014-05-16,26.639,27.11,26.471,26.844,254278,0
2014-05-19,26.92,27.019,26.632,26.805,237872,0
2014-05-20,26.722,27.207,26.707,26.965,179769,0
2014-05-21,27.185,27.565,26.912,27.253,244490,0
2014-05-22,27.405,27.511,27.019,27.299,201883,0
2014-05-23,27.497,27.542,26.792,26.904,181072,0
2014-05-27,27.238,27.542,26.883,27.262,183093,0
2014-05-28,27.306,27.413,27.017,27.36,210637,0
2014-05-29,27.504,27.892,27.375,27.617,247287,0
2014-05-30,27.724,28.111,27.511,28.02,384641,0
2014-06-02,28.164,28.438,27.807,28.286,344670,0
2014-06-03,28.073,28.073,27.215,27.77,300752,0
2014-06-04,27.506,28.149,27.506,27.981,149801,0
2014-06-05,28.135,28.149,27.812,28.08,147334,0
2014-06-06,28.08,28.832,27.85,28.786,389402,0
2014-06-09,28.786,28.976,28.557,28.727,204280,0
2014-06-10,28.649,28.649,28.088,28.331,148669,0
2014-06-11,28.264,28.414,27.967,28.324,150770,0
2014-06-12,28.346,28.916,28.277,28.841,204115,0
2014-06-13,28.939,29.363,28.73,29.173,250284,0
2014-06-16,29.205,29.222,28.841,29.037,111153,0
2014-06-17,29.173,29.507,28.841,29.287,216572,0
2014-06-18,29.326,29.416,28.635,29.188,172954,0
2014-06-19,29.21,29.409,28.649,29.136,344498,0
2014-06-20,29.28,29.37,28.854,28.87,185733,0
2014-06-23,29.052,30.304,28.733,30.122,713323,0
2014-06-24,29.894,30.297,29.181,29.894,598046,0
2014-06-25,29.295,29.826,29.196,29.501,323758,0
2014-06-26,29.445,29.514,29.052,29.409,202745,0
2014-06-27,29.416,30.129,29.055,29.894,157765,0
2014-06-30,30.092,30.342,29.91,30.061,174729,0
2014-07-01,30.052,30.052,29.4,29.878,230288,0
2014-07-02,29.826,29.856,29.326,29.613,236314,0
2014-07-03,29.591,29.902,29.31,29.599,93845,0
2014-07-07,29.591,30.516,29.387,30.281,373517,0
2014-07-08,30.411,30.532,29.742,30.082,285536,0
2014-07-09,30.022,30.16,29.451,29.781,297653,0
2014-07-10,29.484,29.826,29.099,29.576,182464,0
2014-07-11,29.507,29.621,29.037,29.059,234681,0
2014-07-14,29.205,29.651,29.059,29.188,178983,0
2014-07-15,29.129,29.454,28.969,29.15,155929,0
2014-07-16,29.332,29.454,28.922,28.984,313029,0
2014-07-17,29.007,29.196,28.68,28.794,175174,0
2014-07-18,28.832,28.903,28.756,28.824,121172,0
2014-07-21,28.908,29.196,28.756,28.832,222499,0
2014-07-22,29.081,29.188,28.778,28.976,264024,0
2014-07-23,28.87,29.15,28.748,29.022,272463,0
2014-07-24,29.181,29.21,28.597,28.756,521233,0
2014-07-25,28.863,28.93,28.691,28.854,183692,0
2014-07-28,28.846,29,28.665,28.778,148735,0
2014-07-29,28.635,28.828,28.112,28.183,293888,0
2014-07-30,28.362,28.438,27.709,27.853,250022,0
2014-07-31,27.906,28.008,27.391,27.815,287796,0
2014-08-01,27.967,27.967,27.504,27.716,199865,0
2014-08-04,27.694,28.528,27.622,28.49,209982,0
2014-08-05,28.104,28.665,27.922,28.067,292691,0
2014-08-06,28.06,28.091,27.587,27.672,317956,0
2014-08-07,27.587,27.843,27.429,27.711,168525,0
2014-08-08,27.953,28.889,27.556,28.564,185942,0
2014-08-11,29.441,29.641,28.239,29.192,294363,0
2014-08-12,29.253,29.547,29.153,29.308,242175,0
2014-08-13,29.276,29.502,28.936,28.967,238971,0
2014-08-14,29.122,29.276,28.44,28.555,194216,0
2014-08-15,28.704,28.943,28.045,28.478,125229,0
2014-08-18,28.734,29.176,28.525,29.16,168429,0
2014-08-19,30.432,30.749,30.028,30.269,966190,0
2014-08-20,30.47,31.192,30.3,30.533,562981,0
2014-08-21,30.641,31.113,30.385,31.02,305953,0
2014-08-22,30.997,31.378,30.88,31.338,236540,0
2014-08-25,31.454,31.595,31.048,31.516,221242,0
2014-08-26,31.617,31.949,31.161,31.378,325515,0
2014-08-27,31.492,32.036,31.26,32.02,314920,0
2014-08-28,31.624,32.322,31.354,32.268,387278,0
2014-08-29,32.137,32.438,31.981,32.391,136748,0
2014-09-02,32.307,32.524,31.981,32.096,256111,0
2014-09-03,32.16,32.345,31.595,31.648,207540,0
2014-09-04,31.632,31.772,30.416,30.571,335137,0
2014-09-05,30.477,30.99,30.446,30.919,157782,0
2014-09-08,30.912,31.098,30.516,30.78,167274,0
2014-09-09,30.764,31.237,30.43,30.857,151930,0
2014-09-10,30.874,30.874,30.288,30.454,299059,0
2014-09-11,30.253,30.477,29.467,29.975,241864,0
2014-09-12,29.904,29.944,28.825,29.2,282117,0
2014-09-15,29.021,29.021,28.68,28.983,197387,0
2014-09-16,28.989,29.718,28.952,29.641,223895,0
2014-09-17,29.563,29.75,29.389,29.617,251370,0
2014-09-18,29.509,30.113,29.34,30.068,313067,0
2014-09-19,30.214,30.214,29.804,30.183,467600,0
2014-09-22,30.028,30.137,29.153,29.231,175231,0
2014-09-23,29.231,29.37,28.555,28.641,217684,0
2014-09-24,28.827,29.386,28.454,29.315,241598,0
2014-09-25,29.207,29.207,28.672,28.75,190163,0
2014-09-26,28.684,29.339,28.478,29.1,229853,0
2014-09-29,28.478,28.781,28.207,28.44,368399,0
2014-09-30,28.393,28.423,27.355,27.487,324506,0
2014-10-01,27.464,27.828,25.781,26.495,559867,0
2014-10-02,26.348,26.781,25.534,26.51,420953,0
2014-10-03,26.689,27.672,25.961,26.471,316293,0
2014-10-06,26.348,26.529,25.572,26.061,234544,0
2014-10-07,26.122,26.719,25.634,25.804,300053,0
2014-10-08,25.711,25.859,24.418,25.758,502708,0
2014-10-09,25.572,26.243,24.767,25.541,326801,0
2014-10-10,25.541,26.363,23.255,24.984,642361,0
2014-10-13,25.061,25.565,24.004,24.357,345344,0
2014-10-14,24.357,24.852,22.619,22.938,873062,0
2014-10-15,22.232,22.985,21,22.845,909236,0
2014-10-16,22.094,25.768,22.094,25.666,988655,0
2014-10-17,26.433,27.277,25.081,25.596,642762,0
2014-10-20,25.572,26.122,24.047,25.092,458786,0
2014-10-21,25.472,26.139,24.922,25.565,527006,0
2014-10-22,25.472,26.099,24.872,25.216,338399,0
2014-10-23,25.541,25.868,25.147,25.681,376837,0
2014-10-24,25.697,25.697,24.41,24.634,270723,0
2014-10-27,24.388,25.015,23.17,23.604,442174,0
2014-10-28,23.712,24.31,23.31,24.263,259533,0
2014-10-29,24.496,25.279,24.371,24.953,300817,0
2014-10-30,24.975,25.427,24.457,25.417,347706,0
2014-10-31,25.526,26.014,25.061,25.147,319895,0
2014-11-03,25.285,26.068,24.806,24.975,441174,0
2014-11-04,24.627,24.836,23.442,24.108,435744,0
2014-11-05,23.993,24.048,23.127,23.523,701240,0
2014-11-06,23.325,23.389,22.649,23.071,363706,0
2014-11-07,23.029,23.762,22.794,23.707,424963,0
2014-11-10,24.238,24.548,23.348,23.993,422497,0
2014-11-11,24.08,24.223,22.974,23.762,403406,0
2014-11-12,23.762,24.214,23.492,23.961,264065,0
2014-11-13,24.635,24.635,23.077,23.42,533255,0
2014-11-14,23.968,24.064,23.127,23.936,273321,0
2014-11-17,23.936,23.952,23.23,23.499,311380,0
2014-11-18,23.492,23.754,23.077,23.261,348218,0
2014-11-19,23.182,24.635,23.062,24.588,511447,0
2014-11-20,24.556,25.716,24.381,25.374,576894,0
2014-11-21,25.829,26.209,25.184,25.63,733607,0
2014-11-24,25.733,25.801,24.358,24.571,262913,0
2014-11-25,24.644,25.355,24.127,24.97,262713,0
2014-11-26,25.041,25.041,24.341,24.994,519266,0
2014-11-28,24.048,24.119,22.028,22.514,568597,0
2014-12-01,22.267,22.514,19.239,19.669,1251252,0
2014-12-02,19.692,22.316,19.692,21.703,782427,0
2014-12-03,21.784,22.219,21.457,21.608,617106,0
2014-12-04,21.449,21.513,20.416,20.456,446817,0
2014-12-05,20.456,20.909,19.978,20.273,489491,0
2014-12-08,19.994,20.003,17.833,18.096,729293,0
2014-12-09,18.215,19.065,18.08,18.889,785673,0
2014-12-10,19.073,19.073,17.626,18.603,821050,0
2014-12-11,18.69,19.852,18.421,18.897,843729,0
2014-12-12,18.468,19.533,18.111,18.938,672964,0
2014-12-15,19.415,19.812,16.97,17.062,917789,0
2014-12-16,16.419,18.468,15.903,17.985,1285118,0
2014-12-17,18.048,20.257,17.919,19.073,1386410,0
2014-12-18,19.796,20.074,17.531,18.397,738093,0
2014-12-19,18.635,19.645,18.541,19.073,1021503,0
2014-12-22,18.668,18.779,17.738,18.223,959293,0
2014-12-23,18.223,18.572,17.968,18.126,653466,0
2014-12-24,17.928,18.08,17.292,17.381,244315,0
2014-12-26,17.522,17.522,16.887,16.984,362822,0
2014-12-29,16.967,17.078,15.732,16.22,993713,0
2014-12-30,16.108,16.181,15.147,15.623,886441,0
2014-12-31,15.33,15.481,14.702,15.314,1230203,0
2015-01-02,15.266,16.99,15.25,16.697,517939,0
2015-01-05,16.522,16.522,15.1,15.171,619875,0
2015-01-06,15.1,15.686,14.551,14.551,436425,0
2015-01-07,14.614,15.091,14.17,14.193,395301,0
2015-01-08,14.298,14.607,14.162,14.217,402417,0
2015-01-09,14.184,14.909,13.986,14.733,689665,0
2015-01-12,15.019,15.019,13.31,13.431,436685,0
2015-01-13,13.144,13.303,12.215,12.659,972742,0
2015-01-14,12.444,12.716,11.429,11.69,1523651,0
2015-01-15,11.92,12.2,11.578,11.714,1034124,0
2015-01-16,11.667,12.223,11.54,11.681,506255,0
2015-01-20,11.681,11.681,10.807,10.911,992672,0
2015-01-21,10.911,11.006,10.657,10.88,1104252,0
2015-01-22,10.959,11.006,9.4967,9.584,3348554,0
2015-01-23,9.616,10.793,9.616,10.486,1375400,0
2015-01-26,10.53,11.714,10.41,11.619,753969,0
2015-01-27,11.563,12.111,11.325,11.373,809634,0
2015-01-28,11.467,11.491,10.371,10.617,817557,0
2015-01-29,10.705,10.927,10.109,10.705,689318,0
2015-01-30,10.649,11.26,10.371,11.142,349297,0
2015-02-02,11.333,12.675,11.253,12.254,1021567,0
2015-02-03,12.492,14.036,12.462,13.652,1613055,0
2015-02-04,13.621,13.621,12.858,13.104,775453,0
2015-02-05,13.49,14.408,13.16,13.67,867940,0
2015-02-06,13.883,15.367,13.79,14.587,1057062,0
2015-02-09,14.638,16.407,14.523,15.325,1187673,0
2015-02-10,14.915,15.072,14.105,14.699,626873,0
2015-02-11,14.653,14.653,13.113,13.531,813594,0
2015-02-12,13.908,14.701,13.498,13.58,530960,0
2015-02-13,13.974,14.587,13.531,13.793,599916,0
2015-02-17,13.777,13.916,13.204,13.695,561367,0
2015-02-18,13.441,13.908,12.999,13.219,602002,0
2015-02-19,12.842,13.301,12.621,12.974,511318,0
2015-02-20,13.014,13.547,13.014,13.457,337901,0
2015-02-23,13.276,13.448,13.121,13.146,298544,0
2015-02-24,13.237,13.752,13.153,13.409,366559,0
2015-02-25,13.481,13.686,13.237,13.415,316537,0
2015-02-26,13.506,13.506,12.579,12.728,721738,0
2015-02-27,12.777,12.923,12.211,12.424,743640,0
2015-03-02,12.866,12.866,11.834,12.138,805687,0
2015-03-03,12.285,12.818,11.99,12.54,559576,0
2015-03-04,12.579,12.835,12.261,12.751,384357,0
2015-03-05,12.654,12.809,12.302,12.383,316515,0
2015-03-06,12.293,12.367,12.007,12.219,297968,0
2015-03-09,12.318,12.318,11.679,11.966,385334,0
2015-03-10,11.612,11.842,11.522,11.646,307242,0
2015-03-11,11.679,11.809,11.351,11.727,460130,0
2015-03-12,11.597,11.776,11.195,11.441,400219,0
2015-03-13,11.31,11.622,10.933,11.458,894272,0
2015-03-16,11.335,11.335,10.45,10.744,685741,0
2015-03-17,10.58,10.63,10.112,10.433,680374,0
2015-03-18,10.285,10.982,9.949,10.957,687085,0
2015-03-19,10.777,10.851,10.293,10.655,544812,0
2015-03-20,10.835,10.941,10.474,10.777,2674884,0
2015-03-23,10.818,11.802,10.655,11.506,641328,0
2015-03-24,11.637,11.924,11.515,11.622,370935,0
2015-03-25,11.679,11.842,11.317,11.4,315174,0
2015-03-26,11.54,11.704,11.195,11.449,438412,0
2015-03-27,11.335,11.351,10.695,11.039,698920,0
2015-03-30,11.146,11.269,10.45,11.228,1593925,0
2015-03-31,11.105,11.211,10.645,10.925,947925,0
2015-04-01,10.9,11.285,10.835,11.097,300286,0
2015-04-02,11.006,11.252,10.737,10.957,444268,0
2015-04-06,11.228,11.776,11.195,11.465,1504119,0
2015-04-07,11.646,11.744,11.425,11.637,899994,0
2015-04-08,11.547,11.842,11.269,11.474,675005,0
2015-04-09,11.474,11.776,11.4,11.622,944482,0
2015-04-10,11.637,11.67,11.474,11.63,306509,0
2015-04-13,11.924,12.007,11.794,11.851,718200,0
2015-04-14,11.974,12.498,11.924,12.228,855349,0
2015-04-15,12.694,14.154,12.54,13.433,2879909,0
2015-04-16,13.409,13.875,13.121,13.555,783170,0
2015-04-17,13.547,13.736,13.219,13.457,517114,0
2015-04-20,13.555,14.236,13.523,13.695,1166012,0
2015-04-21,13.9,14.127,13.574,13.736,610379,0
2015-04-22,13.736,13.916,13.343,13.58,477072,0
2015-04-23,13.769,14.228,13.719,14.047,606795,0
2015-04-24,14.096,14.383,14.055,14.285,569020,0
2015-04-27,14.343,14.547,14.039,14.138,366420,0
2015-04-28,14.071,14.355,14.071,14.244,368498,0
2015-04-29,14.162,14.433,14.013,14.212,370082,0
2015-04-30,14.415,14.752,14.269,14.415,923678,0
2015-05-01,14.441,14.678,14.269,14.408,588493,0
2015-05-04,14.547,14.678,14.154,14.433,547007,0
2015-05-05,14.645,14.867,14.252,14.333,522726,0
2015-05-06,14.605,14.605,14.138,14.343,582542,0
2015-05-07,14.03,14.343,13.625,13.92,609200,0
2015-05-08,14.148,14.435,13.76,14.148,348010,0
2015-05-11,13.634,14.165,13.541,13.861,553426,0
2015-05-12,13.878,14.005,13.422,13.634,476255,0
2015-05-13,13.625,13.895,13.346,13.481,403957,0
2015-05-14,13.499,13.752,13.414,13.481,318377,0
2015-05-15,13.608,13.693,13.22,13.499,233315,0
2015-05-18,13.499,13.499,12.933,13.051,466998,0
2015-05-19,13.051,13.085,12.451,12.705,558732,0
2015-05-20,12.57,12.722,12.25,12.393,488351,0
2015-05-21,12.292,12.705,12.284,12.545,277365,0
2015-05-22,12.443,13.017,12.443,12.469,329994,0
2015-05-26,12.368,12.469,11.963,12.351,531957,0
2015-05-27,12.182,12.25,11.946,12.114,258400,0
2015-05-28,12.022,12.09,11.853,12.073,235954,0
2015-05-29,12.124,12.182,11.829,11.92,343506,0
2015-06-01,11.811,11.997,11.592,11.659,411920,0
2015-06-02,11.795,11.93,11.718,11.853,223933,0
2015-06-03,11.811,11.904,11.524,11.642,249391,0
2015-06-04,11.575,11.601,11.212,11.44,468320,0
2015-06-05,11.347,11.752,11.212,11.381,233863,0
2015-06-08,11.347,11.575,11.254,11.322,268712,0
2015-06-09,11.431,11.583,11.37,11.406,284840,0
2015-06-10,11.558,11.795,11.212,11.263,461864,0
2015-06-11,11.221,11.448,11.035,11.145,296943,0
2015-06-12,11.043,11.145,10.68,10.732,565279,0
2015-06-15,10.343,10.883,10.335,10.824,538253,0
2015-06-16,10.968,11.103,10.698,10.807,362589,0
2015-06-17,10.9,11.077,10.782,10.951,349670,0
2015-06-18,11.052,11.052,10.739,10.867,331534,0
2015-06-19,10.739,11.009,10.545,10.571,616604,0
2015-06-22,10.714,10.959,10.538,10.732,366026,0
2015-06-23,10.732,10.975,10.732,10.824,317592,0
2015-06-24,10.732,10.993,10.732,10.816,366739,0
2015-06-25,10.782,10.985,10.452,10.538,470809,0
2015-06-26,10.496,10.496,10.056,10.201,550700,0
2015-06-29,10.081,10.09,9.575,9.685,677292,0
2015-06-30,9.803,9.913,9.517,9.643,466733,0
2015-07-01,9.626,9.626,9.3141,9.507,404669,0
2015-07-02,9.567,10.006,9.4908,9.837,362116,0
2015-07-06,9.593,9.702,9.2889,9.3394,396964,0
2015-07-07,9.3306,9.4316,8.8663,9.4151,596928,0
2015-07-08,9.3054,9.559,8.9254,9.1196,267289,0
2015-07-09,9.3229,9.559,9.2126,9.4491,310317,0
2015-07-10,9.4578,9.795,9.3306,9.507,311384,0
2015-07-13,9.4656,9.635,9.0695,9.1366,442717,0
2015-07-14,8.9425,9.541,8.9425,9.4908,318602,0
2015-07-15,9.4734,9.4734,9.1661,9.3481,643862,0
2015-07-16,9.3141,9.4404,9.0605,9.2802,507317,0
2015-07-17,9.3559,9.3821,8.6561,8.6812,1089191,0
2015-07-20,8.6812,8.6892,7.8544,7.9304,1038102,0
2015-07-21,7.8881,8.175,7.6688,7.7701,563620,0
2015-07-22,7.6772,7.7533,7.2976,7.3061,597520,0
2015-07-23,7.2976,7.7447,7.2976,7.5507,535409,0
2015-07-24,7.6098,8.0907,7.4579,7.9219,375627,0
2015-07-27,7.8375,8.6302,7.7701,8.5461,518578,0
2015-07-28,8.5631,9.1034,8.4451,8.8924,843000,0
2015-07-29,8.9003,9.2462,8.6472,9.1115,412136,0
2015-07-30,8.9254,9.2297,8.1665,8.4197,712258,0
2015-07-31,8.2847,8.7152,8.2762,8.2931,766665,0
2015-08-03,8.2678,8.3555,7.2976,7.5423,1018145,0
2015-08-04,7.6436,8.5801,7.5929,8.4028,1370349,0
2015-08-05,8.5631,8.6052,7.3398,7.4073,952879,0
2015-08-06,7.3894,7.5504,6.79,7.2552,806942,0
2015-08-07,7.1389,7.5683,6.9779,7.3447,541807,0
2015-08-10,7.6399,8.3377,7.3894,8.2124,787504,0
2015-08-11,8.0604,8.4182,7.8545,8.3466,941738,0
2015-08-12,8.1319,8.937,8.1319,8.776,662866,0
2015-08-13,8.4092,8.4092,7.2999,7.8814,1356361,0
2015-08-14,8.105,8.3914,7.7294,8.2392,602392,0
2015-08-17,7.774,8.3287,7.7114,8.0782,537112,0
2015-08-18,8.0335,8.114,7.5146,7.7383,529400,0
2015-08-19,7.8367,7.8367,7.0584,7.1926,564722,0
2015-08-20,7.0942,7.5235,6.79,6.7989,447910,0
2015-08-21,6.7542,6.9868,6.3785,6.4947,501565,0
2015-08-24,5.7612,6.4947,5.3944,6.3427,640772,0
2015-08-25,6.4947,6.8168,6.307,6.307,476191,0
2015-08-26,6.3964,6.6021,6.0385,6.3248,538118,0
2015-08-27,6.7274,7.5057,6.4321,7.2284,563380,0
2015-08-28,7.2105,7.5772,7.1926,7.4163,584843,0
2015-08-31,7.4252,8.0424,7.0673,7.9977,434497,0
2015-09-01,7.6936,8.0424,7.4341,7.5057,442098,0
2015-09-02,7.7294,7.9888,7.4073,7.6846,194053,0
2015-09-03,7.7294,7.9619,7.5235,7.5772,306730,0
2015-09-04,7.0584,7.3089,6.7989,7.2373,504583,0
2015-09-08,7.1568,7.6846,7.1568,7.2194,229935,0
2015-09-09,7.1568,7.3626,6.7095,6.7989,305500,0
2015-09-10,6.7184,7.0584,6.5517,6.9689,290010,0
2015-09-11,6.7632,6.8437,6.3159,6.4858,567405,0
2015-09-14,6.4412,6.4679,5.9938,6.0922,310194,0
2015-09-15,6.0385,6.459,6.0385,6.2711,538901,0
2015-09-16,6.3785,7.0853,6.3785,6.9779,353119,0
2015-09-17,6.9779,7.1298,6.79,6.8794,201083,0
2015-09-18,6.7632,6.7632,6.3964,6.5574,342276,0
2015-09-21,6.5932,6.8794,6.3338,6.3785,927119,0
2015-09-22,6.3248,6.4501,6.1102,6.137,353902,0
2015-09-23,6.1817,6.1907,5.8954,5.8954,297325,0
2015-09-24,5.8865,6.0117,5.806,5.9849,266896,0
2015-09-25,6.1011,6.2085,5.9043,5.9491,305276,0
2015-09-28,5.8686,5.9043,5.3765,5.4302,424302,0
2015-09-29,5.4213,5.7523,5.126,5.1708,1078583,0
2015-09-30,5.296,5.4481,4.974,5.3676,488264,0
2015-10-01,5.457,5.6002,4.8755,5.0455,617036,0
2015-10-02,5.0277,5.6897,5.0187,5.5287,580707,0
2015-10-05,5.6449,6.0117,5.475,5.6897,572368,0
2015-10-06,5.7164,6.5753,5.7164,6.3606,866756,0
2015-10-07,6.4858,6.9063,6.1191,6.5306,693361,0
2015-10-08,6.5127,6.9242,6.2622,6.9063,383859,0
2015-10-09,7.1479,7.1479,6.4232,6.638,460542,0
2015-10-12,6.6469,6.6469,6.1996,6.3427,358546,0
2015-10-13,6.2443,6.4769,6.0206,6.137,270847,0
2015-10-14,6.0296,6.2443,5.9043,6.0475,269171,0
2015-10-15,6.128,6.2622,5.9402,6.0385,273195,0
2015-10-16,6.0385,6.4412,6.0385,6.3338,413929,0
2015-10-19,6.2801,6.2801,5.9043,6.0117,259270,0
2015-10-20,6.0028,6.3606,5.9402,6.2174,184664,0
2015-10-21,6.0743,6.2622,5.9043,6.0028,380729,0
2015-10-22,6.1011,6.1011,5.8238,5.9312,374581,0
2015-10-23,5.9223,5.9938,5.1619,5.3139,866533,0
2015-10-26,5.305,5.305,5.0008,5.0545,372681,0
2015-10-27,4.9829,4.9829,4.5445,4.6698,813996,0
2015-10-28,4.6787,5.2602,4.6698,4.8577,659513,0
2015-10-29,4.9292,5.2334,4.7413,4.8219,352225,0
2015-10-30,4.9918,5.2155,4.965,5.0277,951711,0
2015-11-02,5.144,5.457,5.1082,5.3944,700934,0
2015-11-03,5.5376,5.7255,5.3676,5.5018,1754416,0
2015-11-04,5.7612,5.7612,5.296,5.6897,1399048,0
2015-11-05,5.6411,5.7576,5.243,5.2916,901198,0
2015-11-06,5.2527,5.5343,5.1653,5.3013,872668,0
2015-11-09,5.1556,5.2333,3.8934,4.0585,3602802,0
2015-11-10,4.0779,4.1459,3.6701,4.0099,3038014,0
2015-11-11,3.8934,4.0002,3.7187,3.7381,909437,0
2015-11-12,3.6507,4.0294,3.4565,3.5342,1548309,0
2015-11-13,3.8449,3.8449,3.4371,3.6507,972984,0
2015-11-16,3.641,3.8158,3.6022,3.7478,983490,0
2015-11-17,3.6895,3.874,3.4565,3.5924,739394,0
2015-11-18,3.6216,3.709,3.3594,3.5536,762362,0
2015-11-19,3.4953,3.5633,3.3594,3.408,476759,0
2015-11-20,3.408,3.4953,3.2235,3.3497,805001,0
2015-11-23,3.34,3.4953,3.2623,3.3885,427837,0
2015-11-24,3.408,3.5827,3.3691,3.4371,594687,0
2015-11-25,3.3497,3.5148,3.2332,3.4856,551945,0
2015-11-27,3.4565,3.4759,3.2526,3.3303,255013,0
2015-11-30,3.3594,3.573,3.2623,3.3885,520326,0
2015-12-01,3.3885,3.4177,3.2526,3.272,512806,0
2015-12-02,3.272,3.2759,2.9613,3.039,838149,0
2015-12-03,3.0778,3.1652,2.9613,3.0099,458497,0
2015-12-04,2.9905,3.0099,2.7186,2.8157,913763,0
2015-12-07,2.6895,2.7186,2.3302,2.4273,1095032,0
2015-12-08,2.3497,2.6701,2.3108,2.3108,1130507,0
2015-12-09,2.3302,2.806,2.3302,2.4079,1507729,0
2015-12-10,2.3788,2.6992,2.3788,2.5341,1270534,0
2015-12-11,2.5244,2.6992,2.3594,2.6118,654733,0
2015-12-14,2.6118,2.6506,2.437,2.4759,592989,0
2015-12-15,2.5147,2.5633,2.3108,2.3691,827557,0
2015-12-16,2.3691,2.4176,2.2428,2.3788,595305,0
2015-12-17,2.3788,2.3982,2.0875,2.1069,886881,0
2015-12-18,2.1069,2.1652,2.0487,2.0681,565849,0
2015-12-21,2.0584,2.0875,1.8836,1.9127,960625,0
2015-12-22,1.9419,1.9904,1.8545,1.9419,1015747,0
2015-12-23,1.9904,2.4176,1.9904,2.4176,1566848,0
2015-12-24,2.4176,2.5924,2.3399,2.5633,576720,0
2015-12-28,2.4273,2.5595,2.3399,2.505,694438,0
2015-12-29,2.5244,2.7817,2.4565,2.4565,780935,0
2015-12-30,2.3885,2.4467,2.272,2.3302,456383,0
2015-12-31,2.3011,2.7477,2.3011,2.7283,1011177,0
2016-01-04,2.7963,2.9613,2.6312,2.7283,822879,0
2016-01-05,2.7963,2.7963,2.5633,2.5827,247123,0
2016-01-06,2.5147,2.573,2.369,2.4467,343304,0
2016-01-07,2.3788,2.4758,2.3205,2.3205,304568,0
2016-01-08,2.3205,2.6603,2.3205,2.573,401418,0
2016-01-11,2.6215,2.6215,2.2331,2.2914,422860,0
2016-01-12,2.3497,2.4953,2.0875,2.136,479986,0
2016-01-13,2.1652,2.3011,1.9807,1.9807,291120,0
2016-01-14,2.0001,2.204,1.9613,2.1846,406519,0
2016-01-15,2.0292,2.1263,1.9613,2.0487,438210,0
2016-01-19,2.0487,2.1166,1.8253,1.8351,518575,0
2016-01-20,1.7477,1.8059,1.5535,1.7962,609275,0
2016-01-21,1.7865,2.1749,1.7575,2.1263,408957,0
2016-01-22,2.2526,2.5827,2.2234,2.3011,615634,0
2016-01-25,2.1749,2.3885,2.0292,2.0584,351083,0
2016-01-26,2.0195,2.3302,1.9904,2.2526,457545,0
2016-01-27,2.2817,2.3788,2.1846,2.2331,604682,0
2016-01-28,2.3982,2.5244,2.204,2.4759,865496,0
2016-01-29,2.5244,2.7574,2.4273,2.6118,698326,0
2016-02-01,2.5244,2.573,2.3691,2.4467,256678,0
2016-02-02,2.3497,2.505,2.204,2.505,375795,0
2016-02-03,2.58,2.75,2.4,2.62,433373,0
2016-02-04,2.62,2.71,2.44,2.52,278663,0
2016-02-05,2.47,2.47,2.2901,2.35,253397,0
2016-02-08,2.28,2.28,2.01,2.15,423487,0
2016-02-09,2.03,2.13,1.83,1.96,468087,0
2016-02-10,1.93,2.08,1.8501,2,428984,0
2016-02-11,1.85,1.96,1.78,1.96,458938,0
2016-02-12,2.05,2.1384,1.97,2.1,673764,0
2016-02-16,2.13,2.14,1.93,2,310024,0
2016-02-17,2.04,2.09,1.87,2.03,700839,0
2016-02-18,2.01,2.05,1.85,1.88,496617,0
2016-02-19,1.81,1.91,1.76,1.86,570296,0
2016-02-22,1.96,2.05,1.88,2.03,655333,0
2016-02-23,2,2.02,1.85,1.89,281829,0
2016-02-24,1.86,1.88,1.75,1.87,332418,0
2016-02-25,1.86,1.9,1.72,1.84,360684,0
2016-02-26,1.83,1.9516,1.76,1.79,245790,0
2016-02-29,1.85,1.98,1.8,1.86,424069,0
2016-03-01,1.85,1.99,1.85,1.87,363314,0
2016-03-02,1.87,2.01,1.85,1.89,588410,0
2016-03-03,1.89,2.29,1.89,2.13,1454408,0
2016-03-04,2.24,2.63,2.2,2.42,1591407,0
2016-03-07,2.44,2.87,2.43,2.6,1895145,0
2016-03-08,2.63,2.65,2.25,2.32,650338,0
2016-03-09,2.41,2.4769,2.3,2.34,412899,0
2016-03-10,2.26,2.33,2.12,2.15,1038106,0
2016-03-11,2.24,2.35,2.15,2.2,605758,0
2016-03-14,2.18,2.24,2.1,2.12,364106,0
2016-03-15,2.1,2.172,2,2.05,435664,0
2016-03-16,2.08,2.2295,2.06,2.13,643196,0
2016-03-17,2.19,2.29,2.1407,2.19,733198,0
2016-03-18,2.26,2.33,2.06,2.06,1696559,0
2016-03-21,2.07,2.0822,1.9,1.97,735551,0
2016-03-22,1.97,1.97,1.89,1.95,332130,0
2016-03-23,1.89,1.94,1.84,1.84,478458,0
2016-03-24,1.81,1.86,1.75,1.82,650405,0
2016-03-28,1.86,1.9,1.8,1.86,274029,0
2016-03-29,1.84,1.93,1.78,1.93,267084,0
2016-03-30,1.95,2.08,1.92,1.94,305463,0
2016-03-31,1.96,1.99,1.88,1.94,372830,0
2016-04-01,1.89,1.95,1.85,1.86,205732,0
2016-04-04,1.87,1.955,1.86,1.88,234051,0
2016-04-05,1.89,1.9,1.82,1.83,139834,0
2016-04-06,1.93,1.98,1.85,1.94,473104,0
2016-04-07,1.98,2.03,1.9,2.03,423646,0
2016-04-08,2.1,2.1432,1.98,2.03,586488,0
2016-04-11,2.04,2.21,2.04,2.12,574203,0
2016-04-12,2.12,2.44,2.12,2.41,956406,0
2016-04-13,2.43,2.43,2.195,2.2,769871,0
2016-04-14,2.2,2.29,2.01,2.12,618068,0
2016-04-15,2.05,2.09,2,2,635680,0
2016-04-18,1.94,2.1,1.9189,2.03,459159,0
2016-04-19,2.03,2.24,2.01,2.16,559532,0
2016-04-20,2.13,2.4,2.12,2.33,944765,0
2016-04-21,2.37,2.69,2.37,2.54,1431647,0
2016-04-22,2.55,2.97,2.55,2.83,1684368,0
2016-04-25,2.86,3.085,2.62,2.7,1396564,0
2016-04-26,2.89,2.9,2.661,2.83,646492,0
2016-04-27,2.9,3.44,2.9,3.39,1841752,0
2016-04-28,3.18,3.59,3.01,3.02,1974803,0
2016-04-29,3.14,3.2063,2.803,2.94,981179,0
2016-05-02,2.9,2.92,2.61,2.64,1139891,0
2016-05-03,2.6,2.771,2.555,2.64,673803,0
2016-05-04,2.72,2.83,2.5,2.55,637761,0
2016-05-05,2.74,2.74,2.52,2.62,517752,0
2016-05-06,2.6,2.74,2.52,2.53,434730,0
2016-05-09,2.53,2.5546,2.4,2.45,457191,0
2016-05-10,2.38,2.46,2.1,2.2,1359181,0
2016-05-11,2.18,2.4,2.1,2.33,638055,0
2016-05-12,2.4,2.47,2.15,2.29,527999,0
2016-05-13,2.25,2.32,2.05,2.13,436583,0
2016-05-16,2.13,2.23,1.95,2.105,1154421,0
2016-05-17,2.09,2.22,2.03,2.16,461168,0
2016-05-18,2.18,2.22,2.08,2.16,543673,0
2016-05-19,2.09,2.17,2.05,2.12,437059,0
2016-05-20,2.17,2.43,2.15,2.4,753804,0
2016-05-23,2.33,2.53,2.3,2.47,452927,0
2016-05-24,2.5,2.54,2.42,2.48,263838,0
2016-05-25,2.49,2.6,2.43,2.55,301885,0
2016-05-26,2.63,2.64,2.47,2.55,287346,0
2016-05-27,2.54,2.57,2.45,2.48,189720,0
2016-05-31,2.49,2.72,2.4628,2.72,406002,0
2016-06-01,2.74,2.78,2.6107,2.75,245137,0
2016-06-02,2.68,2.7499,2.63,2.6801,174206,0
2016-06-03,2.69,2.7399,2.528,2.575,322335,0
2016-06-06,2.59,2.68,2.52,2.54,369847,0
2016-06-07,2.6,2.7,2.565,2.64,346335,0
2016-06-08,2.69,2.84,2.65,2.72,626005,0
2016-06-09,2.66,2.7,2.5,2.63,404621,0
2016-06-10,2.54,2.6604,2.5,2.5,289823,0
2016-06-13,2.5,2.61,2.5,2.53,196428,0
2016-06-14,2.51,2.585,2.47,2.53,260712,0
2016-06-15,2.51,2.57,2.49,2.5,129963,0
2016-06-16,2.5,2.57,2.4,2.55,255794,0
2016-06-17,2.6,2.72,2.5501,2.63,354352,0
2016-06-20,2.67,2.73,2.62,2.64,287210,0
2016-06-21,2.63,2.69,2.53,2.61,198833,0
2016-06-22,2.64,2.65,2.54,2.585,155537,0
2016-06-23,2.62,2.67,2.6,2.63,230846,0
2016-06-24,2.47,2.53,2.36,2.41,528421,0
2016-06-27,2.35,2.37,2.06,2.16,468333,0
2016-06-28,2.31,2.47,2.2801,2.39,326922,0
2016-06-29,2.45,2.5258,2.4,2.44,226273,0
2016-06-30,2.44,2.5,2.29,2.29,213962,0
2016-07-01,2.37,2.52,2.36,2.4,360351,0
2016-07-05,2.36,2.4,2.3299,2.37,134110,0
2016-07-06,2.34,2.41,2.31,2.33,131038,0
2016-07-07,2.34,2.45,2.27,2.34,274721,0
2016-07-08,2.37,2.4833,2.37,2.44,217165,0
2016-07-11,2.47,2.4925,2.3632,2.39,131447,0
2016-07-12,2.46,2.6265,2.43,2.57,401555,0
2016-07-13,2.59,2.65,2.5075,2.59,235069,0
2016-07-14,2.62,2.62,2.56,2.56,148640,0
2016-07-15,2.57,2.57,2.42,2.5,196628,0
2016-07-18,2.48,2.6,2.3557,2.52,510582,0
2016-07-19,2.54,2.54,2.411,2.46,151471,0
2016-07-20,2.42,2.58,2.35,2.5,340149,0
2016-07-21,2.5,2.58,2.46,2.51,258312,0
2016-07-22,2.5,2.59,2.46,2.51,137720,0
2016-07-25,2.47,2.49,2.41,2.41,161499,0
2016-07-26,2.44,2.48,2.41,2.46,125951,0
2016-07-27,2.44,2.6,2.42,2.53,132887,0
2016-07-28,2.55,2.55,2.38,2.43,235654,0
2016-07-29,2.42,2.4744,2.3721,2.44,145113,0
2016-08-01,2.44,2.44,2.33,2.34,327949,0
2016-08-02,2.35,2.38,2.19,2.21,312917,0
2016-08-03,2.23,2.38,2.16,2.36,302697,0
2016-08-04,2.35,2.45,2.3432,2.37,173443,0
2016-08-05,2.36,2.53,2.36,2.52,406072,0
2016-08-08,2.52,2.63,2.46,2.6,474697,0
2016-08-09,2.5,2.5,2.33,2.42,343520,0
2016-08-10,2.38,2.4,2.36,2.3625,92168,0
2016-08-11,2.4,2.4386,2.33,2.39,141564,0
2016-08-12,2.38,2.42,2.35,2.39,122435,0
2016-08-15,2.39,2.41,2.29,2.38,335923,0
2016-08-16,2.37,2.44,2.3,2.38,173354,0
2016-08-17,2.35,2.44,2.31,2.38,315242,0
2016-08-18,2.35,2.5,2.35,2.43,444750,0
2016-08-19,2.45,2.59,2.42,2.51,549963,0
2016-08-22,2.47,2.51,2.43,2.44,205486,0
2016-08-23,2.4,2.53,2.4,2.48,129359,0
2016-08-24,2.43,2.5,2.42,2.45,124841,0
2016-08-25,2.42,2.48,2.41,2.46,93231,0
2016-08-26,2.46,2.5116,2.3999,2.4,274698,0
2016-08-29,2.39,2.49,2.3801,2.39,165435,0
2016-08-30,2.4,2.5,2.38,2.45,105379,0
2016-08-31,2.43,2.484,2.32,2.36,211985,0
2016-09-01,2.32,2.38,2.26,2.34,166490,0
2016-09-02,2.38,2.42,2.347,2.38,100972,0
2016-09-06,2.4,2.45,2.3,2.4,159507,0
2016-09-07,2.32,2.43,2.32,2.37,186318,0
2016-09-08,2.37,2.53,2.37,2.5,585511,0
2016-09-09,2.45,2.47,2.35,2.35,197343,0
2016-09-12,2.34,2.45,2.33,2.4,176095,0
2016-09-13,2.35,2.3757,2.32,2.33,64774,0
2016-09-14,2.33,2.35,2.3,2.3,113714,0
2016-09-15,2.31,2.37,2.28,2.31,168309,0
2016-09-16,2.28,2.3,2.21,2.25,284796,0
2016-09-19,2.25,2.298,2.21,2.21,157489,0
2016-09-20,2.2,2.24,2.18,2.185,138973,0
2016-09-21,2.2,2.28,2.2,2.27,173597,0
2016-09-22,2.29,2.33,2.24,2.25,110257,0
2016-09-23,2.22,2.28,2.16,2.17,187982,0
2016-09-26,2.17,2.26,2.17,2.23,71711,0
2016-09-27,2.2,2.21,2.11,2.13,147953,0
2016-09-28,2.14,2.28,2.1,2.2633,239477,0
2016-09-29,2.28,2.4,2.27,2.39,310200,0
2016-09-30,2.39,2.4,2.3107,2.4,340914,0
2016-10-03,2.42,2.42,2.29,2.305,84121,0
2016-10-04,2.31,2.36,2.22,2.23,134528,0
2016-10-05,2.27,2.33,2.2,2.26,266714,0
2016-10-06,2.25,2.3695,2.25,2.31,147960,0
2016-10-07,2.32,2.36,2.25,2.27,157314,0
2016-10-10,2.29,2.38,2.29,2.355,141310,0
2016-10-11,2.35,2.35,2.27,2.29,96468,0
2016-10-12,2.25,2.4,2.23,2.39,254601,0
2016-10-13,2.37,2.38,2.27,2.34,141635,0
2016-10-14,2.32,2.33,2.281,2.3,66488,0
2016-10-17,2.28,2.32,2.19,2.25,225960,0
2016-10-18,2.29,2.39,2.22,2.36,336267,0
2016-10-19,2.36,2.4409,2.33,2.34,325435,0
2016-10-20,2.32,2.42,2.3,2.3,119039,0
2016-10-21,2.31,2.32,2.21,2.25,355964,0
2016-10-24,2.24,2.27,2.2,2.24,167094,0
2016-10-25,2.22,2.25,2.1535,2.18,194947,0
2016-10-26,2.16,2.24,2.16,2.24,120249,0
2016-10-27,2.24,2.26,2.2,2.21,53276,0
2016-10-28,2.19,2.25,2.16,2.17,108274,0
2016-10-31,2.16,2.19,1.75,1.86,1053386,0
2016-11-01,1.86,1.91,1.65,1.76,445820,0
2016-11-02,1.75,1.86,1.6984,1.75,249287,0
2016-11-03,1.75,1.815,1.54,1.65,550704,0
2016-11-04,1.61,1.7199,1.51,1.6,198509,0
2016-11-07,1.59,1.7212,1.55,1.57,273303,0
2016-11-08,1.54,1.75,1.52,1.64,428900,0
2016-11-09,1.55,1.78,1.55,1.69,427590,0
2016-11-10,1.68,1.75,1.63,1.63,357044,0
2016-11-11,1.61,1.84,1.57,1.81,274001,0
2016-11-14,1.8,1.93,1.76,1.92,212309,0
2016-11-15,1.95,1.965,1.82,1.89,252777,0
2016-11-16,1.85,1.85,1.77,1.82,291969,0
2016-11-17,1.82,2,1.79,1.82,249648,0
2016-11-18,1.82,1.86,1.79,1.79,81860,0
2016-11-21,1.83,1.93,1.81,1.8462,298145,0
2016-11-22,1.85,1.92,1.82,1.84,216809,0
2016-11-23,1.86,1.92,1.83,1.91,127506,0
2016-11-25,1.9,1.9,1.85,1.8599,28041,0
2016-11-28,1.84,1.86,1.78,1.78,200131,0
2016-11-29,1.76,1.76,1.68,1.72,308026,0
2016-11-30,1.8,1.96,1.72,1.87,511008,0
2016-12-01,1.9,2.09,1.882,1.937,538980,0
2016-12-02,1.95,1.9731,1.82,1.87,339907,0
2016-12-05,1.87,2.18,1.86,2.14,867163,0
2016-12-06,2.12,2.1899,2.05,2.06,263641,0
2016-12-07,2.06,2.13,1.9266,2.11,269750,0
2016-12-08,2.11,2.14,2.02,2.05,160812,0
2016-12-09,2.07,2.24,2.07,2.18,543652,0
2016-12-12,2.3,2.72,2.294,2.4,1320516,0
2016-12-13,2.49,2.69,2.4,2.58,725519,0
2016-12-14,2.57,2.57,2.4,2.41,368493,0
2016-12-15,2.39,2.4,2.18,2.32,316978,0
2016-12-16,2.31,2.62,2.24,2.38,577155,0
2016-12-19,2.38,2.41,2.3,2.36,212925,0
2016-12-20,2.37,2.45,2.24,2.31,345885,0
2016-12-21,2.3,2.3189,2.18,2.18,309993,0
2016-12-22,2.18,2.26,2.14,2.15,295785,0
2016-12-23,2.14,2.194,2.12,2.16,268909,0
2016-12-27,2.2,2.2348,2.12,2.14,302821,0
2016-12-28,2.14,2.15,2,2.06,473705,0
2016-12-29,2.1,2.13,2.05,2.05,235063,0
2016-12-30,2.05,2.0901,2.01,2.09,354351,0
2017-01-03,2.15,2.21,2.05,2.13,213090,0
2017-01-04,2.13,2.13,2.057,2.1,191193,0
2017-01-05,2.11,2.17,2.11,2.12,122899,0
2017-01-06,2.14,2.15,2.1,2.14,130832,0
2017-01-09,2.13,2.14,2,2.03,228143,0
2017-01-10,2.02,2.06,1.97,2.03,235101,0
2017-01-11,2.05,2.07,2,2.01,146100,0
2017-01-12,2.01,2.08,1.99,2.03,200103,0
2017-01-13,2.03,2.035,2.01,2.02,112891,0
2017-01-17,2.02,2.14,2.02,2.05,297607,0
2017-01-18,2.06,2.0701,2,2.06,188572,0
2017-01-19,2.06,2.06,1.97,1.99,323698,0
2017-01-20,2.02,2.02,1.95,2,221756,0
2017-01-23,1.99,2,1.91,1.93,229131,0
2017-01-24,1.92,1.98,1.87,1.88,293334,0
2017-01-25,1.87,2.03,1.87,1.94,266748,0
2017-01-26,1.95,2.07,1.95,2.04,204696,0
2017-01-27,2.04,2.06,1.96,1.99,152555,0
2017-01-30,1.99,2,1.93,1.99,141122,0
2017-01-31,1.99,1.99,1.93,1.95,159190,0
2017-02-01,1.93,1.98,1.93,1.95,105378,0
2017-02-02,2,2.02,1.92,1.98,190161,0
2017-02-03,2.02,2.02,1.94,1.97,130542,0
2017-02-06,1.95,2.01,1.94,1.96,218645,0
2017-02-07,1.96,1.9699,1.867,1.89,287431,0
2017-02-08,1.87,1.8897,1.71,1.74,532741,0
2017-02-09,1.75,1.85,1.75,1.78,171628,0
2017-02-10,1.79,1.8955,1.7801,1.85,195561,0
2017-02-13,1.85,1.85,1.78,1.8,71136,0
2017-02-14,1.8,1.89,1.77,1.87,97840,0
2017-02-15,1.85,1.8637,1.76,1.78,197862,0
2017-02-16,1.78,1.812,1.76,1.76,100440,0
2017-02-17,1.77,1.839,1.76,1.8,114293,0
2017-02-21,1.84,1.84,1.76,1.775,221548,0
2017-02-22,1.77,1.7877,1.65,1.68,409022,0
2017-02-23,1.69,1.72,1.65,1.69,124874,0
2017-02-24,1.68,1.72,1.6501,1.67,126043,0
2017-02-27,1.69,1.72,1.6517,1.68,91612,0
2017-02-28,1.65,1.75,1.65,1.7,164274,0
2017-03-01,1.68,1.75,1.65,1.7,293984,0
2017-03-02,1.68,1.7,1.53,1.54,414209,0
2017-03-03,1.51,1.68,1.51,1.57,302751,0
2017-03-06,1.57,1.67,1.53,1.56,110336,0
2017-03-07,1.6,1.6134,1.53,1.56,149801,0
2017-03-08,1.55,1.58,1.5,1.56,201102,0
2017-03-09,1.54,1.6,1.5,1.58,134697,0
2017-03-10,1.57,1.575,1.52,1.56,123685,0
2017-03-13,1.5438,1.6,1.53,1.55,192308,0
2017-03-14,1.53,1.6,1.51,1.53,169112,0
2017-03-15,1.56,1.61,1.52,1.58,148357,0
2017-03-16,1.65,1.67,1.571,1.66,203465,0
2017-03-17,1.66,1.68,1.64,1.67,52142,0
2017-03-20,1.65,1.76,1.53,1.75,155963,0
2017-03-21,1.6732,1.75,1.57,1.65,189934,0
2017-03-22,1.64,1.65,1.57,1.59,84677,0
2017-03-23,1.58,1.64,1.55,1.575,151086,0
2017-03-24,1.57,1.615,1.43,1.55,535741,0
2017-03-27,1.51,1.56,1.46,1.5,198473,0
2017-03-28,1.49,1.56,1.49,1.5,238153,0
2017-03-29,1.5,1.6,1.5,1.52,238468,0
2017-03-30,1.52,1.62,1.52,1.54,168340,0
2017-03-31,1.52,1.5555,1.45,1.47,508809,0
2017-04-03,1.46,1.55,1.45,1.52,319598,0
2017-04-04,1.5,1.58,1.47,1.55,522486,0
2017-04-05,1.62,1.6479,1.55,1.61,408572,0
2017-04-06,1.59,1.62,1.55,1.55,101627,0
2017-04-07,1.58,1.58,1.55,1.55,38020,0
2017-04-10,1.55,1.593,1.53,1.59,50653,0
2017-04-11,1.58,1.65,1.57,1.64,133112,0
2017-04-12,1.63,1.68,1.6,1.6,73685,0
2017-04-13,1.59,1.62,1.55,1.55,73948,0
2017-04-17,1.54,1.594,1.53,1.55,130536,0
2017-04-18,1.53,1.59,1.5229,1.55,66309,0
2017-04-19,1.55,1.565,1.5301,1.55,171641,0
2017-04-20,1.53,1.565,1.53,1.55,97928,0
2017-04-21,1.56,1.57,1.52,1.56,119234,0
2017-04-24,1.55,1.68,1.543,1.56,343591,0
2017-04-25,1.55,1.59,1.54,1.55,108588,0
2017-04-26,1.55,1.627,1.55,1.62,151060,0
2017-04-27,1.6,1.62,1.54,1.55,111854,0
2017-04-28,1.55,1.56,1.52,1.53,51076,0
2017-05-01,1.52,1.52,1.37,1.47,234045,0
2017-05-02,1.44,1.48,1.39,1.3999,147357,0
2017-05-03,1.39,1.4,1.3,1.32,420706,0
2017-05-04,1.3,1.3164,1.18,1.18,337803,0
2017-05-05,1.2,1.42,1.19,1.38,283016,0
2017-05-08,1.36,1.45,1.29,1.3899,173093,0
2017-05-09,1.37,1.392,1.3,1.32,147528,0
2017-05-10,1.25,1.29,1.11,1.21,676733,0
2017-05-11,1.21,1.26,1.12,1.12,308921,0
2017-05-12,1.11,1.18,1.08,1.1,274202,0
2017-05-15,1.1,1.17,1.1,1.15,242132,0
2017-05-16,1.16,1.17,1.06,1.09,177430,0
2017-05-17,1.1,1.14,1.08,1.11,147882,0
2017-05-18,1.12,1.12,1.05,1.1,92283,0
2017-05-19,1.1,1.31,1.071,1.3,473157,0
2017-05-22,1.31,1.34,1.22,1.255,235937,0
2017-05-23,1.25,1.265,1.14,1.18,104917,0
2017-05-24,1.16,1.29,1.14,1.18,191143,0
2017-05-25,1.16,1.205,1.05,1.09,251668,0
2017-05-26,1.07,1.1,1.05,1.07,185443,0
2017-05-30,1.05,1.13,1.05,1.0599,225550,0
2017-05-31,1.06,1.08,1.01,1.03,185801,0
2017-06-01,1.02,1.065,1.02,1.04,133328,0
2017-06-02,1.03,1.04,0.95,0.95,247702,0
2017-06-05,0.95,1,0.78,0.82,577564,0
2017-06-06,0.78,0.839,0.7,0.8201,559840,0
2017-06-07,0.8093,0.89,0.7506,0.78,312617,0
2017-06-08,0.74,0.74,0.6241,0.67,795407,0
2017-06-09,0.6879,0.7101,0.65,0.7098,299233,0
2017-06-12,0.68,0.77,0.66,0.6898,177995,0
2017-06-13,0.682,0.748,0.6724,0.69,213837,0
2017-06-14,0.67,0.6899,0.64,0.6451,206340,0
2017-06-15,0.6501,0.668,0.595,0.619,268717,0
2017-06-16,0.63,0.67,0.6029,0.6488,371545,0
2017-06-19,0.67,0.67,0.6108,0.6237,167669,0
2017-06-20,0.606,0.64,0.57,0.59,304777,0
2017-06-21,0.59,0.6156,0.5304,0.5498,435741,0
2017-06-22,0.55,0.62,0.5498,0.5921,446092,0
2017-06-23,0.615,0.62,0.563,0.6018,364733,0
2017-06-26,0.6,0.622,0.5801,0.6,248137,0
2017-06-27,0.6,0.62,0.5874,0.616,192826,0
2017-06-28,0.6,0.645,0.59,0.5931,427067,0
2017-06-29,0.598,0.645,0.59,0.6,156667,0
2017-06-30,0.6068,0.6399,0.6001,0.63,147212,0
2017-07-03,0.61,0.6988,0.61,0.69,313609,0
2017-07-05,0.72,0.72,0.626,0.64,272876,0
2017-07-06,0.64,0.67,0.61,0.61,211200,0
2017-07-07,0.605,0.605,0.55,0.57,459560,0
2017-07-10,0.58,0.622,0.56,0.572,81945,0
2017-07-11,0.57,0.6201,0.57,0.5801,124840,0
2017-07-12,0.59,0.64,0.561,0.5704,296036,0
2017-07-13,0.5704,0.6168,0.5701,0.595,90134,0
2017-07-14,0.58,0.63,0.58,0.5953,103863,0
2017-07-17,0.5985,0.628,0.59,0.6149,363501,0
2017-07-18,0.6096,0.62,0.58,0.59,180991,0
2017-07-19,0.61,0.6108,0.57,0.59,244973,0
2017-07-20,0.585,0.615,0.5839,0.585,121909,0
2017-07-21,0.5787,0.61,0.5787,0.5805,112320,0
2017-07-24,0.5781,0.6,0.5222,0.55,296681,0
2017-07-25,0.551,0.62,0.55,0.6,251265,0
2017-07-26,0.63,0.65,0.6,0.65,551015,0
2017-07-27,0.63,0.6301,0.55,0.5797,276340,0
2017-07-28,0.57,0.62,0.57,0.59,143964,0
2017-07-31,0.5922,0.5922,0.57,0.5861,43772,0
2017-08-01,0.5802,0.59828,0.553,0.553,86158,0
2017-08-02,0.5565,0.5899,0.5532,0.555,125558,0
2017-08-03,0.56,0.57,0.555,0.57,101424,0
2017-08-04,0.57,0.57,0.552,0.5561,100814,0
2017-08-07,0.5632,0.5641,0.55,0.55,69832,0
2017-08-08,0.55,0.5747,0.54,0.54,284640,0
2017-08-09,0.55,0.56,0.525,0.525,186663,0
2017-08-10,0.52,0.521,0.37,0.43,648037,0
2017-08-11,0.44,0.4798,0.44,0.4502,103993,0
2017-08-14,0.4527,0.48,0.44,0.4626,52850,0
2017-08-15,0.4646,0.48,0.4151,0.44,58630,0
2017-08-16,0.4366,0.44,0.41,0.43,84812,0
2017-08-17,0.4259,0.4374,0.3913,0.42,282585,0
2017-08-18,0.4067,0.4108,0.38,0.395,228972,0
2017-08-21,0.3971,0.4,0.3803,0.39,81733,0
2017-08-22,0.52,0.52,0.382,0.4479,380608,0
2017-08-23,0.45,0.4635,0.4002,0.4317,210960,0
2017-08-24,0.4275,0.5,0.415,0.45,151820,0
2017-08-25,0.456,0.456,0.42,0.45,108295,0
2017-08-28,0.446,0.45,0.4044,0.44,107819,0
2017-08-29,0.4341,0.4599,0.411,0.411,96448,0
2017-08-30,0.41,0.44,0.4002,0.41,72500,0
2017-08-31,0.4078,0.459,0.4,0.43,140114,0
2017-09-01,0.43,0.459,0.42,0.4258,59800,0
2017-09-05,0.4249,0.4575,0.415,0.42,67539,0
2017-09-06,0.441,0.458,0.42,0.4305,79290,0
2017-09-07,0.4305,0.457,0.4305,0.4501,89895,0
2017-09-08,0.4461,0.49,0.44,0.49,227785,0
2017-09-11,0.48,0.51,0.46,0.48,185891,0
2017-09-12,0.4762,0.495,0.46,0.478,127389,0
2017-09-13,0.4753,0.5459,0.4711,0.51,357466,0
2017-09-14,0.5157,0.5847,0.493,0.58,539912,0
2017-09-15,0.569,0.595,0.5121,0.53,484071,0
2017-09-18,0.53,0.5548,0.5051,0.5332,111286,0
2017-09-19,0.5332,0.55,0.505,0.55,145448,0
2017-09-20,0.546,0.5488,0.505,0.53,239216,0
2017-09-21,0.522,0.5465,0.508,0.518,139302,0
2017-09-22,0.52,0.545,0.51,0.54,58414,0
2017-09-25,0.5455,0.58,0.513,0.579,203564,0
2017-09-26,0.5726,0.72,0.5555,0.72,824154,0
2017-09-27,0.72,0.72,0.612,0.6701,747185,0
2017-09-28,0.6661,0.6999,0.6207,0.625,264731,0
2017-09-29,0.625,0.6693,0.625,0.635,141825,0
2017-10-02,0.6334,0.637,0.61,0.637,126342,0
2017-10-03,0.6298,0.64,0.611,0.6398,61455,0
2017-10-04,0.6323,0.6792,0.595,0.5978,112928,0
2017-10-05,0.597,0.63,0.58,0.6001,139851,0
2017-10-06,0.592,0.6001,0.545,0.56,133666,0
2017-10-09,0.56,0.57,0.505,0.5301,136615,0
2017-10-10,0.535,0.5711,0.531,0.56,115808,0
2017-10-11,0.5634,0.57,0.51,0.516,167078,0
2017-10-12,0.5169,0.5275,0.4801,0.5035,161993,0
2017-10-13,0.5062,0.52,0.4502,0.4601,96967,0
2017-10-16,0.47,0.5579,0.4503,0.51,206300,0
2017-10-17,0.5062,0.5201,0.5,0.5111,141739,0
2017-10-18,0.51,0.53,0.5,0.5225,149094,0
2017-10-19,0.5155,0.6,0.5,0.5698,341116,0
2017-10-20,0.5741,0.63,0.5712,0.625,253107,0
2017-10-23,0.63,0.63,0.5698,0.6001,185525,0
2017-10-24,0.6,0.66,0.58,0.625,356724,0
2017-10-25,0.6188,0.675,0.5599,0.5805,132237,0
2017-10-26,0.57,0.6138,0.5671,0.5819,41384,0
2017-10-27,0.5775,0.624,0.5662,0.5975,151914,0
2017-10-30,0.5801,0.65,0.5801,0.61,149213,0
2017-10-31,0.6036,0.6398,0.58,0.61,166694,0
2017-11-01,0.61,0.64,0.61,0.63,120324,0
2017-11-02,0.63,0.7977,0.63,0.7716,688056,0
2017-11-03,0.7786,1.1554,0.75,1.09,3120905,0
2017-11-06,1.11,1.46,0.9949,1.28,3313629,0
2017-11-07,1.28,1.28,1,1.07,1008183,0
2017-11-08,1.07,1.079,0.9202,1,706334,0
2017-11-09,0.81,0.9565,0.7901,0.9289,345403,0
2017-11-10,0.91,0.95,0.7338,0.8123,350351,0
