Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.0153,3.0623,2.8926,2.8926,98913,0
2005-02-28,2.5912,2.8267,2.4497,2.657,724446,0
2005-03-01,2.6289,2.676,2.4969,2.5252,260976,0
2005-03-02,2.5064,2.5534,2.4309,2.5158,107934,0
2005-03-03,2.4593,2.544,2.4403,2.544,131390,0
2005-03-04,2.6193,2.7797,2.5064,2.7325,206529,0
2005-03-07,2.7797,2.8267,2.6853,2.6946,143595,0
2005-03-08,2.789,2.789,2.6853,2.6853,36191,0
2005-03-09,2.6853,2.6853,2.5534,2.6383,45105,0
2005-03-10,2.6477,2.7137,2.5724,2.5912,53595,0
2005-03-11,2.6383,2.6383,2.544,2.6007,63784,0
2005-03-14,2.657,2.8456,2.61,2.742,132452,0
2005-03-15,2.742,2.9116,2.742,2.8738,311385,0
2005-03-16,2.9399,2.968,2.8738,2.968,175010,0
2005-03-17,2.9869,3.0623,2.9774,2.9869,96898,0
2005-03-18,3.0153,3.0339,2.8361,2.8548,47652,0
2005-03-21,2.8267,2.8267,2.5817,2.7137,72913,0
2005-03-22,2.7325,2.742,2.6477,2.6946,38951,0
2005-03-23,2.6477,2.6946,2.6193,2.6477,80447,0
2005-03-24,2.676,2.676,2.5912,2.6477,44787,0
2005-03-28,2.6193,2.6853,2.6193,2.6477,34067,0
2005-03-29,2.61,2.676,2.61,2.6383,28337,0
2005-03-30,2.6007,2.7797,2.6007,2.6946,68986,0
2005-03-31,2.6946,2.7702,2.6853,2.7044,50942,0
2005-04-01,2.7325,2.7797,2.7044,2.7044,72805,0
2005-04-04,2.8079,2.8079,2.6477,2.676,59008,0
2005-04-05,2.7325,2.7797,2.6853,2.7702,31416,0
2005-04-06,2.7702,2.7702,2.6383,2.657,48925,0
2005-04-07,2.7325,3.0906,2.6853,3.0153,507090,0
2005-04-08,3.0623,3.1565,3.0153,3.1092,247285,0
2005-04-11,3.0623,3.1283,3.0247,3.1092,82039,0
2005-04-12,3.1375,3.1375,2.9211,2.968,66543,0
2005-04-13,2.9303,3.0153,2.9211,2.9869,54658,0
2005-04-14,2.968,3.0056,2.9211,2.9869,50199,0
2005-04-15,2.9399,2.9492,2.8833,2.9399,50199,0
2005-04-18,2.9399,2.9399,2.8645,2.9116,52854,0
2005-04-19,2.8548,2.9116,2.8361,2.9116,41604,0
2005-04-20,2.8456,2.8645,2.8456,2.8645,32050,0
2005-04-21,2.8548,2.9963,2.8548,2.968,60919,0
2005-04-22,2.8738,3.0056,2.8738,2.968,66119,0
2005-04-25,2.9211,2.968,2.8645,2.8738,19951,0
2005-04-26,2.8738,2.9869,2.8548,2.9774,45530,0
2005-04-27,2.9963,2.9963,2.8738,2.968,28868,0
2005-04-28,2.9211,2.9211,2.8267,2.8738,78644,0
2005-04-29,2.8645,2.9585,2.8645,2.9211,26108,0
2005-05-02,2.902,2.9211,2.8738,2.8833,18148,0
2005-05-03,2.8645,2.9492,2.8267,2.8833,49031,0
2005-05-04,2.8361,2.9492,2.8361,2.9303,56250,0
2005-05-05,2.8738,2.9774,2.8738,2.968,42664,0
2005-05-06,2.9774,3.0529,2.968,3.0434,40117,0
2005-05-09,3.0623,3.1092,3.0247,3.0623,34916,0
2005-05-10,2.968,3.0812,2.8267,3.0339,59538,0
2005-05-11,3.0339,3.0339,2.8361,2.9399,83206,0
2005-05-12,2.7797,2.9211,2.7797,2.9211,27064,0
2005-05-13,2.8926,2.902,2.8548,2.8833,26957,0
2005-05-16,2.8548,2.8738,2.7797,2.8456,37570,0
2005-05-17,2.8173,2.8173,2.6667,2.6853,95836,0
2005-05-18,2.657,2.8079,2.657,2.723,51580,0
2005-05-19,2.8173,2.8645,2.7797,2.8548,50730,0
2005-05-20,2.7608,2.902,2.7608,2.8645,12735,0
2005-05-23,2.8738,2.8926,2.7702,2.7797,29399,0
2005-05-24,2.8173,2.8645,2.742,2.7513,33219,0
2005-05-25,2.8079,2.8738,2.7797,2.8456,34598,0
2005-05-26,2.8456,2.9211,2.8456,2.9116,35554,0
2005-05-27,2.8361,2.9116,2.7983,2.8267,35129,0
2005-05-31,2.8267,2.9116,2.7797,2.8926,11673,0
2005-06-01,2.8267,2.902,2.8173,2.902,24940,0
2005-06-02,2.8738,2.8738,2.8361,2.8738,12310,0
2005-06-03,2.8548,2.8926,2.8456,2.8833,30459,0
2005-06-06,2.8833,2.8833,2.789,2.8267,42027,0
2005-06-07,2.7325,2.8267,2.7325,2.8173,37252,0
2005-06-08,2.8267,2.8267,2.7797,2.789,27699,0
2005-06-09,2.7797,2.7797,2.7137,2.742,39906,0
2005-06-10,2.7137,2.7797,2.7137,2.7608,45105,0
2005-06-13,2.7513,2.8456,2.742,2.8361,56781,0
2005-06-14,2.8267,2.902,2.8267,2.8926,44363,0
2005-06-15,2.7983,2.8738,2.7608,2.8548,30141,0
2005-06-16,2.8833,2.8833,2.8173,2.8738,67180,0
2005-06-17,2.7797,2.8833,2.7797,2.8548,41921,0
2005-06-20,2.7797,2.8267,2.7797,2.8267,20907,0
2005-06-21,2.8173,2.8173,2.7797,2.8079,21969,0
2005-06-22,2.8173,2.8173,2.7608,2.7983,35977,0
2005-06-23,2.8173,2.8267,2.7608,2.7983,26534,0
2005-06-24,2.742,2.7983,2.742,2.7608,15496,0
2005-06-27,2.7983,2.7983,2.742,2.7608,16026,0
2005-06-28,2.7983,2.8173,2.742,2.8079,25152,0
2005-06-29,2.8267,2.8738,2.8079,2.8548,76412,0
2005-06-30,2.8738,2.8833,2.8267,2.8645,34067,0
2005-07-01,2.8267,2.8833,2.8267,2.8833,22606,0
2005-07-05,2.8833,2.8926,2.8267,2.8361,14540,0
2005-07-06,2.8548,3.7502,2.8361,3.7502,867828,0
2005-07-07,3.6558,4.3719,3.4862,4.0987,652064,0
2005-07-08,4.1929,4.1929,3.8163,4.0328,300136,0
2005-07-11,3.948,4.5134,3.948,4.5134,397138,0
2005-07-12,4.5415,5.2012,4.5227,5.088,832486,0
2005-07-13,5.22,5.2293,4.7111,5.088,434711,0
2005-07-14,5.0693,5.1729,4.5321,4.8713,429402,0
2005-07-15,4.8054,5.4085,4.8054,5.3614,433118,0
2005-07-18,5.4933,6.068,5.3707,5.9172,902426,0
2005-07-19,6.0586,6.0586,5.5592,5.7476,295891,0
2005-07-20,5.7476,5.8891,5.465,5.823,222237,0
2005-07-21,5.7476,5.8513,5.5592,5.6439,131390,0
2005-07-22,5.6346,6.0303,5.5874,5.9832,366257,0
2005-07-25,6.0209,6.2753,5.936,6.2753,427174,0
2005-07-26,6.3412,6.3507,5.6629,5.8795,295255,0
2005-07-27,5.6723,5.9454,5.352,5.578,425796,0
2005-07-28,5.9172,6.1716,5.8891,6.0775,333674,0
2005-07-29,5.936,5.9832,5.7007,5.8891,115895,0
2005-08-01,5.8891,5.8891,5.691,5.7948,192308,0
2005-08-02,5.7665,5.7665,5.4272,5.6534,267979,0
2005-08-03,5.6534,5.8418,5.6157,5.8418,111542,0
2005-08-04,5.8418,5.8985,5.7289,5.8137,169171,0
2005-08-05,5.7665,5.9454,5.7476,5.936,154314,0
2005-08-08,6.0209,6.6803,5.9832,6.671,591147,0
2005-08-09,6.8218,6.9631,5.936,6.0021,440971,0
2005-08-10,4.975,4.975,3.8444,3.8725,1380011,0
2005-08-11,4.1458,4.2779,3.9857,4.2589,392469,0
2005-08-12,4.3344,4.4568,4.0422,4.1082,177556,0
2005-08-15,4.1082,4.2306,3.7784,4.174,178085,0
2005-08-16,4.174,4.4286,4.174,4.2211,202815,0
2005-08-17,4.2025,4.3908,4.2025,4.306,106343,0
2005-08-18,4.306,4.306,3.9198,3.9575,260869,0
2005-08-19,3.9198,4.174,3.9198,4.1082,124914,0
2005-08-22,4.0987,4.174,3.8256,3.8915,192839,0
2005-08-23,4.0233,4.0422,3.8821,3.9857,135104,0
2005-08-24,4.0138,4.0138,3.7972,3.7972,76838,0
2005-08-25,3.8065,3.9575,3.7972,3.8065,108570,0
2005-08-26,3.8444,3.9102,3.8163,3.8821,53064,0
2005-08-29,3.8725,3.9102,3.7688,3.8163,69516,0
2005-08-30,3.7879,3.9009,3.7879,3.8725,78217,0
2005-08-31,3.8631,3.8725,3.8065,3.8725,64103,0
2005-09-01,3.8915,4.0987,3.8725,4.0987,67606,0
2005-09-02,4.0987,4.0987,4.0328,4.0611,31095,0
2005-09-06,4.0516,4.2402,4.0516,4.2118,44998,0
2005-09-07,4.2118,4.2118,3.9385,3.9951,87028,0
2005-09-08,3.9198,3.948,3.392,3.6747,349912,0
2005-09-09,3.7408,4.0045,3.6747,3.9857,130009,0
2005-09-12,4.0045,4.0328,3.9385,3.9667,39374,0
2005-09-13,3.9951,4.0799,3.9667,3.9667,54658,0
2005-09-14,4.0233,4.0799,3.9857,4.0138,20590,0
2005-09-15,4.0987,4.0987,3.9575,4.0516,37889,0
2005-09-16,4.1082,4.1082,3.7879,3.8725,86283,0
2005-09-19,3.9102,3.9102,3.6277,3.7688,156118,0
2005-09-20,3.9102,3.9102,3.6747,3.7688,58053,0
2005-09-21,3.7688,3.8348,3.6277,3.7502,63784,0
2005-09-22,3.7595,3.7688,3.6277,3.6653,44468,0
2005-09-23,3.6653,3.7311,3.59,3.6558,54233,0
2005-09-26,3.6277,3.7688,3.6277,3.6747,45530,0
2005-09-27,3.7124,3.7502,3.6935,3.7124,21755,0
2005-09-28,3.6747,3.9575,3.6747,3.8631,87451,0
2005-09-29,3.8444,3.8631,3.7219,3.8163,52110,0
2005-09-30,3.7688,3.8065,3.7219,3.7688,27168,0
2005-10-03,3.7219,3.8163,3.5334,3.6558,127781,0
2005-10-04,3.6653,3.6842,3.5805,3.6277,99762,0
2005-10-05,3.6653,3.7784,3.5334,3.7124,133087,0
2005-10-06,3.6747,3.8163,3.59,3.7219,143913,0
2005-10-07,3.7688,3.9385,3.7408,3.8065,119291,0
2005-10-10,3.7688,3.9385,3.7688,3.9198,105812,0
2005-10-11,3.8256,3.8821,3.7784,3.8725,47121,0
2005-10-12,3.8725,3.8915,3.7784,3.8821,66013,0
2005-10-13,3.8725,3.8725,3.7784,3.8163,72486,0
2005-10-14,3.7972,3.8821,3.7972,3.8348,56460,0
2005-10-17,3.7408,3.8538,3.6747,3.7029,127038,0
2005-10-18,3.6935,3.8065,3.6747,3.7029,36084,0
2005-10-19,3.6747,3.7688,3.5805,3.6653,40859,0
2005-10-20,3.7784,3.8065,3.6747,3.6747,101036,0
2005-10-21,3.7219,3.7595,3.6747,3.6842,49776,0
2005-10-24,3.7595,3.7688,3.6747,3.6747,40755,0
2005-10-25,3.6747,3.7502,3.6653,3.6653,30248,0
2005-10-26,3.7502,3.7688,3.6464,3.6558,37146,0
2005-10-27,3.6747,3.6747,3.6088,3.6371,33007,0
2005-10-28,3.6181,3.6747,3.5805,3.6088,24622,0
2005-10-31,3.5805,3.6558,3.5711,3.6558,24622,0
2005-11-01,3.6747,3.7595,3.6747,3.6935,15919,0
2005-11-02,3.7029,3.7595,3.5994,3.6747,38420,0
2005-11-03,3.7219,3.8065,3.6277,3.7408,66225,0
2005-11-04,3.7784,4.2967,3.7688,4.1929,170021,0
2005-11-07,4.1929,4.5697,4.1929,4.2871,325926,0
2005-11-08,4.3344,4.3814,3.4862,3.9857,115045,0
2005-11-09,3.9009,4.3154,3.9009,4.1366,182437,0
2005-11-10,4.4473,4.909,4.2871,4.8997,766580,0
2005-11-11,4.7395,4.8242,4.5227,4.7583,361269,0
2005-11-14,4.796,5.2765,4.7111,5.22,449780,0
2005-11-15,5.22,5.22,4.994,5.0034,177130,0
2005-11-16,5.0034,5.088,4.8997,4.975,117061,0
2005-11-17,4.7111,4.975,4.7111,4.8527,189548,0
2005-11-18,4.8527,5.0411,4.796,4.975,136803,0
2005-11-21,5.0315,5.0976,4.975,5.088,63679,0
2005-11-22,5.088,5.088,4.909,4.9184,76520,0
2005-11-23,4.9657,5.0598,4.8997,4.9184,91696,0
2005-11-25,4.8527,4.8902,4.617,4.8242,59114,0
2005-11-28,4.8527,5.0598,4.8527,5.0411,121943,0
2005-11-29,5.0411,5.1822,4.9467,5.0976,127992,0
2005-11-30,4.975,5.0976,4.8997,5.0787,64420,0
2005-12-01,5.088,5.5404,5.0411,5.333,149538,0
2005-12-02,5.333,5.4179,5.2484,5.3424,92334,0
2005-12-05,5.3236,5.4085,5.1917,5.3707,81826,0
2005-12-06,5.3236,5.3707,5.2484,5.2765,46060,0
2005-12-07,5.286,5.352,5.286,5.2954,34811,0
2005-12-08,5.2484,5.286,4.909,4.9375,148584,0
2005-12-09,5.088,5.1069,4.909,5.0787,75672,0
2005-12-12,5.088,5.2577,5.088,5.1917,60707,0
2005-12-13,5.1822,5.1822,5.0503,5.1729,32050,0
2005-12-14,5.1634,5.1634,4.9375,5.0034,74503,0
2005-12-15,5.0411,5.0411,4.862,4.9278,66756,0
2005-12-16,4.9467,5.0128,4.8997,4.9278,42877,0
2005-12-19,4.8713,4.994,4.7772,4.8713,44150,0
2005-12-20,4.8054,4.9467,4.7866,4.8807,56568,0
2005-12-21,4.8997,5.0411,4.862,5.0034,52322,0
2005-12-22,5.0315,5.1822,5.0315,5.1447,64420,0
2005-12-23,5.1634,5.1729,4.994,5.0787,36084,0
2005-12-27,5.1729,5.1729,5.022,5.0315,38843,0
2005-12-28,5.0411,5.1069,5.0128,5.0503,47228,0
2005-12-29,5.0411,5.0411,4.9467,4.9467,38738,0
2005-12-30,4.9184,5.0693,4.8054,4.9375,67816,0
2006-01-03,4.8997,5.1163,4.8997,5.088,55188,0
2006-01-04,5.088,5.3614,5.088,5.2293,102310,0
2006-01-05,5.1822,5.7007,5.1729,5.6251,161847,0
2006-01-06,5.3236,5.6723,5.3236,5.5404,131071,0
2006-01-09,5.578,5.7852,5.3707,5.7007,97534,0
2006-01-10,5.7007,5.9172,5.6629,5.8891,148584,0
2006-01-11,5.9266,6.0397,5.3707,5.3707,219053,0
2006-01-12,5.3236,5.6063,5.2389,5.6063,125447,0
2006-01-13,5.5592,5.5592,5.4179,5.4744,32370,0
2006-01-17,5.4272,5.5122,5.2954,5.4085,58691,0
2006-01-18,5.465,5.8418,5.465,5.6346,184455,0
2006-01-19,5.6723,5.7948,5.6157,5.6157,101036,0
2006-01-20,5.6157,5.6439,5.3801,5.4556,53915,0
2006-01-23,5.4933,5.4933,5.286,5.4179,127781,0
2006-01-24,5.6063,5.6534,5.4556,5.5499,108890,0
2006-01-25,5.5309,5.6157,5.5215,5.5592,87237,0
2006-01-26,5.5592,5.8795,5.465,5.7665,250362,0
2006-01-27,5.8418,6.0303,5.71,5.8891,175964,0
2006-01-30,5.9832,6.1245,5.9172,6.0961,119291,0
2006-01-31,6.0775,6.1153,5.8891,6.0303,57947,0
2006-02-01,6.0115,6.2471,5.9644,6.2376,130752,0
2006-02-02,6.2281,6.3507,6.1811,6.3131,144018,0
2006-02-03,6.2658,6.5391,6.2471,6.4543,185835,0
2006-02-06,6.3131,6.4448,6.2188,6.4448,84057,0
2006-02-07,6.3601,6.3601,5.8795,6.0397,145717,0
2006-02-08,6.0586,6.0586,5.6723,5.8891,118546,0
2006-02-09,5.7571,5.9832,5.6439,5.955,149114,0
2006-02-10,5.9738,5.9738,5.7289,5.936,45424,0
2006-02-13,5.7007,5.9832,5.7007,5.8418,25896,0
2006-02-14,5.8418,5.9644,5.8418,5.9078,56356,0
2006-02-15,5.9738,6.2376,5.936,6.1245,111542,0
2006-02-16,6.1811,6.3696,6.068,6.2188,69303,0
2006-02-17,6.0775,6.3131,6.0775,6.2941,59646,0
2006-02-21,6.2847,6.3696,6.1716,6.3507,53809,0
2006-02-22,6.3507,6.4261,6.2941,6.3788,67074,0
2006-02-23,6.2941,6.5015,6.2941,6.4733,67606,0
2006-02-24,6.4073,6.6427,6.4073,6.5769,84373,0
2006-02-27,6.5769,6.6427,6.5581,6.6051,42134,0
2006-02-28,6.5956,6.6334,6.4733,6.5862,80233,0
2006-03-01,6.5769,6.6051,6.5015,6.5956,52642,0
2006-03-02,6.5015,6.6145,6.5015,6.6145,39269,0
2006-03-03,6.5956,6.6145,6.5485,6.5485,118123,0
2006-03-06,6.4073,6.5581,6.3601,6.4733,76944,0
2006-03-07,6.4073,6.4073,6.1716,6.2847,42771,0
2006-03-08,6.1906,6.2847,6.1906,6.2565,36828,0
2006-03-09,6.3507,6.3601,6.2095,6.2188,14859,0
2006-03-10,6.2095,6.2658,6.1716,6.1811,38631,0
2006-03-13,6.1716,6.3696,6.0775,6.3601,106979,0
2006-03-14,6.4543,6.6239,6.3601,6.5956,57842,0
2006-03-15,6.5956,6.6145,6.3601,6.6145,139985,0
2006-03-16,6.9726,7.8112,6.9726,7.7075,883640,0
2006-03-17,7.6511,7.8112,7.3965,7.6228,271057,0
2006-03-20,7.632,8.0089,7.5379,7.7736,405948,0
2006-03-21,7.8205,7.896,7.2081,7.5191,179362,0
2006-03-22,7.5097,7.5756,7.2648,7.4153,74717,0
2006-03-23,7.5379,7.8205,7.1516,7.3872,81615,0
2006-03-24,7.3965,7.5285,7.3117,7.4437,34280,0
2006-03-27,7.4437,7.4814,7.2741,7.3777,68031,0
2006-03-28,7.4719,7.7736,7.3494,7.7736,143382,0
2006-03-29,7.7265,7.8112,7.5756,7.8112,148584,0
2006-03-30,7.7075,8.4895,7.7075,8.4519,500723,0
2006-03-31,8.5178,8.7063,8.1033,8.6969,367635,0
2006-04-03,8.6875,8.7156,8.3011,8.367,170445,0
2006-04-04,8.367,8.367,8.0089,8.2446,108360,0
2006-04-05,8.1974,8.6592,8.1974,8.5462,149749,0
2006-04-06,8.5555,8.8476,8.5272,8.5462,122580,0
2006-04-07,8.7156,8.8571,8.6685,8.7532,127358,0
2006-04-10,8.8758,8.9513,8.7156,8.8476,85753,0
2006-04-11,8.8571,8.9419,8.2069,8.4519,146567,0
2006-04-12,8.6214,8.6214,8.1033,8.4236,86073,0
2006-04-13,8.4612,8.6214,8.254,8.6214,118230,0
2006-04-17,8.6214,8.8099,8.1223,8.3011,181165,0
2006-04-18,8.3105,8.4802,8.3105,8.4708,52959,0
2006-04-19,8.4802,9.1116,8.4802,8.9513,363921,0
2006-04-20,9.0456,9.375,9.0456,9.2431,192945,0
2006-04-21,9.3465,9.714,8.8006,9.556,513882,0
2006-04-24,9.677,9.893,9.562,9.847,222767,0
2006-04-25,9.989,11.447,9.94,11.119,750659,0
2006-04-26,11.191,11.307,10.403,10.637,346938,0
2006-04-27,10.637,10.835,10.289,10.694,121308,0
2006-04-28,10.553,11.211,10.478,11.139,208440,0
2006-05-01,11.496,11.92,11.079,11.72,382706,0
2006-05-02,11.685,12.23,11.496,11.872,248662,0
2006-05-03,12.106,12.106,11.685,11.685,141580,0
2006-05-04,11.685,11.685,11.402,11.579,147946,0
2006-05-05,11.324,11.825,10.742,11.74,312979,0
2006-05-08,11.966,13.013,11.872,13.013,416456,0
2006-05-09,12.975,13.378,12.682,13.352,525345,0
2006-05-10,13.378,13.398,12.438,12.532,340891,0
2006-05-11,12.711,12.711,11.553,12.155,398520,0
2006-05-12,11.543,11.872,11.069,11.608,488307,0
2006-05-15,11.589,12.483,11.307,12.483,705343,0
2006-05-16,14.407,15.075,13.757,15.075,2584593,0
2006-05-17,14.888,16.028,14.433,15.734,1421721,0
2006-05-18,15.829,15.876,14.134,14.389,925457,0
2006-05-19,14.415,15.311,13.494,15.311,1097283,0
2006-05-22,14.698,16.462,14.634,16.187,1571789,0
2006-05-23,16.961,16.961,16.291,16.611,969713,0
2006-05-24,16.772,17.186,14.341,15.971,1614984,0
2006-05-25,16.113,16.442,15.397,16.113,591570,0
2006-05-26,16.394,17.346,16.075,17.309,1046446,0
2006-05-30,17.666,17.666,16.499,16.62,753844,0
2006-05-31,16.159,17.291,16.037,16.961,668833,0
2006-06-01,16.961,17.205,16.225,16.866,662148,0
2006-06-02,16.961,18.751,16.272,18.552,1180063,0
2006-06-05,18.751,18.798,17.394,17.601,1110443,0
2006-06-06,17.666,18.006,15.566,16.819,1640669,0
2006-06-07,16.829,17.666,16.207,17.008,660767,0
2006-06-08,16.961,16.961,15.406,16.63,1260403,0
2006-06-09,16.536,17.394,16.394,16.64,584990,0
2006-06-12,16.772,17.073,15.509,15.529,623304,0
2006-06-13,15.821,16.349,13.897,13.927,1634194,0
2006-06-14,13.851,15,13.804,14.933,987438,0
2006-06-15,15.172,16.065,15.122,15.962,736756,0
2006-06-16,16.159,16.197,15.583,15.812,361054,0
2006-06-19,16.47,17.563,16.028,17.414,1152895,0
2006-06-20,17.478,17.753,16.725,17.252,947530,0
2006-06-21,17.243,19.787,17.205,19.694,2271507,0
2006-06-22,19.787,19.929,15.085,15.406,6188035,0
2006-06-23,15.406,16.253,14.605,15.829,1760171,0
2006-06-26,15.829,15.925,14.371,15.048,1264012,0
2006-06-27,14.415,15.122,14.19,14.483,1073721,0
2006-06-28,14.512,16.781,14.512,16.565,1864922,0
2006-06-29,16.565,16.875,15.925,16.442,1147799,0
2006-06-30,16.679,17.178,16.207,16.839,1555234,0
2006-07-03,17.431,18.335,17.291,17.753,911552,0
2006-07-05,17.563,18.429,16.848,18.364,1131137,0
2006-07-06,18.722,19.068,17.62,17.979,1216892,0
2006-07-07,17.987,18.702,17.195,17.921,858169,0
2006-07-10,18.28,18.506,17.526,17.743,451162,0
2006-07-11,18.139,18.28,16.97,17.788,701521,0
2006-07-12,17.788,18.28,17.431,17.762,515475,0
2006-07-13,17.715,17.779,17.008,17.384,442459,0
2006-07-14,17.149,17.563,16.998,17.356,500617,0
2006-07-17,16.866,17.243,16.499,16.781,688255,0
2006-07-18,16.866,17.536,16.404,17.468,651957,0
2006-07-19,17.762,18.354,17.178,18.233,878122,0
2006-07-20,18.561,18.751,17.449,17.554,456359,0
2006-07-21,17.554,17.554,16.772,17.112,451585,0
2006-07-24,17.384,17.856,16.848,17.317,584990,0
2006-07-25,16.961,17.195,15.142,16.113,1352737,0
2006-07-26,15.734,15.925,15.142,15.549,760104,0
2006-07-27,15.69,16.103,15.172,15.358,419214,0
2006-07-28,15.549,15.724,14.708,14.917,501466,0
2006-07-31,14.888,15.734,14.371,15.612,604625,0
2006-08-01,15.549,15.574,14.971,15.075,283369,0
2006-08-02,14.933,15.499,14.738,14.981,376762,0
2006-08-03,14.84,15.641,14.738,15.452,321469,0
2006-08-04,15.69,16.253,15.509,15.557,437362,0
2006-08-07,15.549,15.971,15.112,15.293,324122,0
2006-08-08,15.593,15.69,15.122,15.122,325290,0
2006-08-09,15.122,16.178,15.122,15.886,567690,0
2006-08-10,15.896,16.679,15.358,16.62,490109,0
2006-08-11,16.62,17.281,16.301,17.008,827391,0
2006-08-14,17.243,17.431,14.415,16.762,2125577,0
2006-08-15,12.39,12.711,11.201,11.524,6630279,0
2006-08-16,11.543,11.702,10.835,11.299,1708380,0
2006-08-17,11.334,11.92,11.307,11.685,1124451,0
2006-08-18,11.758,11.984,11.543,11.798,543918,0
2006-08-21,11.73,11.798,11.069,11.466,547101,0
2006-08-22,10.506,11.281,10.506,10.967,925774,0
2006-08-23,10.694,10.958,10.044,10.403,1335119,0
2006-08-24,10.553,11.758,10.271,11.505,1661046,0
2006-08-25,11.411,11.447,10.78,10.816,893299,0
2006-08-28,10.789,11.825,10.742,11.768,1246607,0
2006-08-29,11.676,11.966,11.402,11.533,530121,0
2006-08-30,11.524,11.685,11.373,11.486,279441,0
2006-08-31,11.476,11.496,11.025,11.191,453388,0
2006-09-01,11.221,11.314,10.939,11.052,233380,0
2006-09-05,9.989,10.093,9.036,9.1489,2087902,0
2006-09-06,9.1211,9.3093,8.9324,8.9419,869419,0
2006-09-07,8.9419,9.0267,8.4425,8.7156,759149,0
2006-09-08,8.6875,9.0267,8.5838,8.6969,487351,0
2006-09-11,8.6685,8.6969,8.386,8.4708,402552,0
2006-09-12,8.4425,8.5367,8.0184,8.0656,615449,0
2006-09-13,8.0656,8.367,7.9337,8.075,512822,0
2006-09-14,7.9901,8.2916,7.7075,7.8112,481832,0
2006-09-15,7.9054,7.9996,7.6603,7.7357,455511,0
2006-09-18,7.6416,8.1033,7.6134,7.9148,430996,0
2006-09-19,8.0089,8.0561,7.6792,7.7736,245055,0
2006-09-20,7.7736,8.5272,7.7546,8.367,783242,0
2006-09-21,8.4802,8.8476,8.4802,8.6026,914950,0
2006-09-22,8.5648,8.6026,8.0561,8.1315,348638,0
2006-09-25,8.3388,8.433,7.896,8.0467,455405,0
2006-09-26,8.2162,8.2824,7.9621,8.0089,383980,0
2006-09-27,8.0089,8.2069,7.9714,8.0843,172993,0
2006-09-28,8.1503,8.2351,8.0279,8.0561,184667,0
2006-09-29,8.0279,8.4425,8.0089,8.1786,281671,0
2006-10-02,8.386,8.386,8.0373,8.0561,157392,0
2006-10-03,8.0184,8.1786,8.0184,8.1223,295891,0
2006-10-04,8.433,8.8571,8.386,8.7063,950502,0
2006-10-05,8.7532,9.3093,8.7346,9.2148,748114,0
2006-10-06,9.2244,9.2713,8.7251,8.8947,399156,0
2006-10-09,8.9041,9.2332,8.8947,9.1489,221706,0
2006-10-10,9.1393,9.837,9.1393,9.479,569388,0
2006-10-11,9.4145,9.724,9.3278,9.4145,285914,0
2006-10-12,9.4322,9.78,9.4322,9.649,254711,0
2006-10-13,9.799,9.799,9.4402,9.734,231365,0
2006-10-16,9.752,10.034,9.677,9.921,295148,0
2006-10-17,9.893,9.94,9.4591,9.734,272542,0
2006-10-18,9.847,9.94,9.761,9.876,228816,0
2006-10-19,9.789,10.506,9.789,10.156,474298,0
2006-10-20,10.156,10.156,9.517,9.556,391727,0
2006-10-23,9.469,9.469,9.0456,9.1116,472280,0
2006-10-24,9.1017,9.562,8.9985,9.4591,265856,0
2006-10-25,9.591,9.989,9.2244,9.3278,298120,0
2006-10-26,9.4234,9.4979,9.1964,9.2625,141261,0
2006-10-27,9.168,9.2244,8.8571,8.9513,207484,0
2006-10-30,8.6685,8.8384,8.5462,8.6685,201010,0
2006-10-31,8.678,8.9607,8.678,8.7817,139455,0
2006-11-01,8.8099,8.8099,8.2446,8.2727,401704,0
2006-11-02,8.1974,8.3105,7.8488,7.9242,440017,0
2006-11-03,7.9901,8.4802,7.9901,8.3953,264583,0
2006-11-06,8.4895,8.6685,8.3388,8.5272,247815,0
2006-11-07,8.4895,8.6121,8.2446,8.3105,198462,0
2006-11-08,8.2635,8.6685,8.2446,8.6026,157815,0
2006-11-09,8.6026,8.9231,8.5462,8.763,273604,0
2006-11-10,8.763,8.763,8.5931,8.6121,120140,0
2006-11-13,8.5272,8.7156,8.3294,8.631,231153,0
2006-11-14,8.7156,9.4145,8.7156,9.4145,650366,0
2006-11-15,9.893,10.364,9.611,9.893,1076374,0
2006-11-16,9.659,9.847,9.3278,9.507,663845,0
2006-11-17,9.507,9.562,9.1393,9.2625,332718,0
2006-11-20,9.4234,9.677,9.2431,9.659,312873,0
2006-11-21,9.752,9.884,9.677,9.828,184560,0
2006-11-22,9.893,10.093,9.799,9.866,302897,0
2006-11-24,9.705,10.967,9.705,10.948,660237,0
2006-11-27,11.307,12.061,11.211,11.561,1259979,0
2006-11-28,11.561,11.608,10.637,10.798,762970,0
2006-11-29,10.977,11.271,10.656,10.939,494992,0
2006-11-30,10.845,12.343,10.845,12.297,1386274,0
2006-12-01,12.438,13.088,11.966,13.04,1532947,0
2006-12-04,13.191,13.653,12.561,13.54,1326946,0
2006-12-05,13.662,13.992,13.153,13.191,926731,0
2006-12-06,13.286,13.851,13.276,13.68,572467,0
2006-12-07,13.851,14.058,13.003,13.191,921211,0
2006-12-08,13.098,13.143,12.146,12.466,1248198,0
2006-12-11,12.343,12.891,12.248,12.38,690061,0
2006-12-12,12.316,12.532,12.248,12.343,350972,0
2006-12-13,12.41,12.42,11.486,12.004,832381,0
2006-12-14,12.079,12.106,11.656,11.758,583187,0
2006-12-15,11.91,12.248,11.73,11.758,470795,0
2006-12-18,11.778,11.92,11.119,11.307,790883,0
2006-12-19,11.201,11.201,10.742,11.079,556548,0
2006-12-20,11.373,11.853,11.211,11.421,621500,0
2006-12-21,11.324,11.74,11.324,11.421,359994,0
2006-12-22,10.948,11.363,10.742,11.201,256411,0
2006-12-26,11.201,11.543,10.93,11.211,214066,0
2006-12-27,11.29,11.75,11.29,11.694,427387,0
2006-12-28,11.646,12.502,11.646,12.447,770188,0
2006-12-29,12.447,12.635,11.788,11.843,544555,0
2007-01-03,12.079,12.22,11.307,11.505,550499,0
2007-01-04,11.496,11.863,11.211,11.685,319878,0
2007-01-05,11.685,11.685,10.893,10.93,445641,0
2007-01-08,9.743,10.742,9.2332,10.543,1553217,0
2007-01-09,10.316,10.553,9.989,10.468,411574,0
2007-01-10,10.458,10.458,10.146,10.233,289738,0
2007-01-11,10.139,10.271,9.659,9.799,477375,0
2007-01-12,9.789,9.799,9.3947,9.659,528105,0
2007-01-16,9.659,9.659,9.3004,9.3378,434711,0
2007-01-17,9.3378,9.4145,8.8384,8.9513,592737,0
2007-01-18,9.0267,9.0267,8.5084,8.5838,461031,0
2007-01-19,8.678,9.4979,8.678,9.4234,879502,0
2007-01-22,9.659,9.677,9.2244,9.2528,514733,0
2007-01-23,9.281,9.4979,9.1393,9.168,445218,0
2007-01-24,9.168,9.3093,8.9985,9.2431,502528,0
2007-01-25,9.3563,9.547,9.0837,9.1868,297695,0
2007-01-26,9.1868,9.2051,8.8286,8.9041,333568,0
2007-01-29,8.9324,9.4145,8.9324,9.2148,324970,0
2007-01-30,9.2148,9.2625,9.0267,9.0551,303745,0
2007-01-31,9.0646,9.0646,8.7251,8.7911,509001,0
2007-02-01,8.8854,8.9985,8.7911,8.8571,344181,0
2007-02-02,8.8854,8.9607,8.8099,8.9419,159727,0
2007-02-05,8.9513,9.0456,8.5462,8.6026,374004,0
2007-02-06,8.631,8.7532,8.386,8.5272,319133,0
2007-02-07,8.5744,8.6592,8.2635,8.3576,291858,0
2007-02-08,8.3388,8.386,7.9337,8.075,747477,0
2007-02-09,8.0089,8.0467,7.2835,7.3212,1416627,0
2007-02-12,7.4907,8.7817,7.4249,8.7817,2436243,0
2007-02-13,8.8476,8.8571,8.2446,8.2824,806512,0
2007-02-14,8.3388,8.8006,8.3388,8.4802,597023,0
2007-02-15,8.7251,8.8099,8.3388,8.367,530176,0
2007-02-16,8.3765,8.3765,8.0561,8.1409,630094,0
2007-02-20,8.1409,8.3953,7.7829,8.1786,473766,0
2007-02-21,8.2351,8.2351,8.1033,8.1974,493930,0
2007-02-22,8.1974,8.3105,8.0184,8.1315,301623,0
2007-02-23,8.1974,8.2162,8.0184,8.0373,374110,0
2007-02-26,8.1033,8.1033,7.7922,7.8582,312361,0
2007-02-27,7.7829,7.9054,7.5379,7.5662,595921,0
2007-02-28,7.6228,8.1315,7.5851,8.0279,638267,0
2007-03-01,7.9901,8.1409,7.632,8.0939,554319,0
2007-03-02,8.075,8.075,7.632,7.698,400110,0
2007-03-05,7.6038,7.6887,7.4907,7.5191,350867,0
2007-03-06,7.6134,7.9148,7.5944,7.7168,284110,0
2007-03-07,7.7265,7.764,6.3788,6.6051,2600937,0
2007-03-08,6.6051,6.69,6.0303,6.153,1904933,0
2007-03-09,6.2095,6.3224,6.1433,6.2753,648881,0
2007-03-12,6.2188,6.2188,5.7476,5.7852,713833,0
2007-03-13,5.6629,6.0397,5.6629,5.7759,545192,0
2007-03-14,5.8702,5.9454,5.578,5.6816,672653,0
2007-03-15,5.7476,6.3131,5.7007,6.2658,756603,0
2007-03-16,6.2753,6.4543,6.1245,6.3131,732089,0
2007-03-19,6.3979,6.4733,5.823,5.8513,978945,0
2007-03-20,5.8608,5.9832,5.7476,5.9078,375382,0
2007-03-21,5.9172,6.0303,5.7383,5.9832,338237,0
2007-03-22,5.9926,6.3131,5.8985,6.1716,639010,0
2007-03-23,6.1245,6.2188,5.9832,6.0961,369652,0
2007-03-26,6.1057,6.3507,6.1057,6.2188,547527,0
2007-03-27,6.2188,6.5956,6.2188,6.5862,844374,0
2007-03-28,6.6427,7.0479,6.6334,6.8783,1138673,0
2007-03-29,7.0479,7.0479,6.6145,6.69,534366,0
2007-03-30,6.9066,6.9256,6.7088,6.7464,314889,0
2007-04-02,6.7841,7.2835,6.7841,7.161,902213,0
2007-04-03,7.1516,7.4437,7.1516,7.3306,766154,0
2007-04-04,7.3494,7.3494,7.095,7.2081,401067,0
2007-04-05,7.2081,7.2081,6.69,6.7841,748432,0
2007-04-09,6.7464,6.8971,6.69,6.8125,488837,0
2007-04-10,6.8125,6.8125,6.737,6.7747,174796,0
2007-04-11,6.7747,6.7747,6.5956,6.6522,338026,0
2007-04-12,6.6993,6.6993,6.5956,6.69,312447,0
2007-04-13,6.5581,6.69,6.4073,6.5581,644531,0
2007-04-16,6.5485,7.0385,6.4543,7.0104,455298,0
2007-04-17,7.0007,7.0007,6.737,6.8689,244736,0
2007-04-18,6.8689,7.0479,6.737,7.0007,403188,0
2007-04-19,6.9256,7.0385,6.7935,6.9443,198889,0
2007-04-20,6.9631,7.114,6.8311,6.9256,230834,0
2007-04-23,6.8783,6.9161,6.7558,6.7747,184560,0
2007-04-24,6.7464,6.8311,6.6427,6.7558,314995,0
2007-04-25,6.7182,6.7935,6.6051,6.6051,286233,0
2007-04-26,6.8595,6.9161,6.69,6.8028,315632,0
2007-04-27,6.8028,7.1893,6.8028,7.1797,536914,0
2007-04-30,7.1797,7.2081,6.7841,6.8783,345254,0
2007-05-01,6.9348,6.9631,6.6145,6.6803,325035,0
2007-05-02,6.7464,6.8783,6.69,6.8405,168109,0
2007-05-03,6.8595,7.0479,6.7464,6.7558,189808,0
2007-05-04,6.7558,6.8028,6.671,6.7841,265006,0
2007-05-07,6.69,6.7182,6.4543,6.6051,479073,0
2007-05-08,6.5485,6.6803,6.4166,6.6051,232107,0
2007-05-09,6.5581,6.7276,6.5391,6.6334,332293,0
2007-05-10,6.6427,6.7182,6.5297,6.5956,378142,0
2007-05-11,6.1245,6.5769,5.9832,6.3224,1067778,0
2007-05-14,6.3035,6.6427,6.2095,6.2565,330914,0
2007-05-15,6.2658,6.3412,6.0303,6.1057,366150,0
2007-05-16,6.0868,6.1057,5.8137,6.0303,305442,0
2007-05-17,5.955,6.0775,5.8891,5.955,168853,0
2007-05-18,5.9832,6.3318,5.936,6.1999,385573,0
2007-05-21,6.1622,6.2281,6.0303,6.153,311706,0
2007-05-22,6.1245,6.6522,6.0303,6.6145,888523,0
2007-05-23,6.6239,6.6993,5.8891,6.5769,479497,0
2007-05-24,6.5297,6.5862,6.1811,6.2565,331127,0
2007-05-25,6.3131,6.9256,6.2565,6.8971,692182,0
2007-05-29,6.9256,7.5851,6.9161,7.2741,1341064,0
2007-05-30,7.3494,7.8488,7.2741,7.83,957190,0
2007-05-31,7.943,8.3105,7.6792,8.2259,1093726,0
2007-06-01,8.2446,8.7722,7.9148,8.7156,1056103,0
2007-06-04,8.6592,8.6969,8.1598,8.1691,588797,0
2007-06-05,8.2446,8.5272,8.2162,8.4708,777840,0
2007-06-06,8.4708,8.763,8.2162,8.7063,570556,0
2007-06-07,8.7063,8.8286,8.433,8.5178,372411,0
2007-06-08,8.5367,8.6685,8.1503,8.4047,583398,0
2007-06-11,8.6403,8.6592,8.1315,8.4519,698548,0
2007-06-12,8.367,8.7439,8.2916,8.5084,667666,0
2007-06-13,8.5178,8.7251,8.3294,8.4708,465913,0
2007-06-14,8.4802,8.5178,8.3105,8.3765,270634,0
2007-06-15,8.5838,8.5838,8.2162,8.4236,432374,0
2007-06-18,8.4143,8.5367,8.3011,8.4143,156436,0
2007-06-19,8.3388,8.433,8.3011,8.3576,111756,0
2007-06-20,8.4802,8.4802,7.943,8.0089,498176,0
2007-06-21,7.9148,8.1315,7.8019,7.9714,285278,0
2007-06-22,8.1126,8.6685,8.1033,8.6685,1135382,0
2007-06-25,8.5084,8.5838,8.32,8.4519,169598,0
2007-06-26,8.4612,8.6685,8.4143,8.5555,226588,0
2007-06-27,8.5555,8.6214,8.3483,8.4708,150387,0
2007-06-28,8.433,8.4802,8.3483,8.433,47228,0
2007-06-29,8.386,8.5084,8.254,8.433,88725,0
2007-07-02,8.32,8.433,8.2727,8.32,83206,0
2007-07-03,8.2916,8.32,8.1033,8.1598,108040,0
2007-07-05,8.1974,8.1974,8.0939,8.1315,97109,0
2007-07-06,8.2446,8.3388,8.0939,8.254,177237,0
2007-07-09,8.2069,8.254,8.0939,8.1691,187427,0
2007-07-10,8.1126,8.1691,8.0279,8.1033,220858,0
2007-07-11,8.0279,8.0843,7.8488,7.9621,189548,0
2007-07-12,7.8582,8.075,7.8582,8.075,99021,0
2007-07-13,7.9996,8.0939,7.9337,8.0373,42771,0
2007-07-16,7.943,8.2446,7.896,7.9242,148052,0
2007-07-17,7.9148,8.1974,7.8676,7.9714,345028,0
2007-07-18,7.9524,7.9621,7.8772,7.8866,193052,0
2007-07-19,7.9148,7.9901,7.8394,7.9808,171507,0
2007-07-20,7.8866,7.8866,7.6134,7.6603,181800,0
2007-07-23,7.6603,7.9148,7.0857,7.1893,332611,0
2007-07-24,7.161,7.453,7.161,7.2648,129162,0
2007-07-25,7.3212,7.3684,6.6239,6.7088,321682,0
2007-07-26,6.7088,6.9256,6.5675,6.9256,252696,0
2007-07-27,6.8405,7.2364,6.8311,7.0479,224678,0
2007-07-30,7.2271,7.2929,6.8689,7.0669,112180,0
2007-07-31,7.1987,7.2081,6.9256,6.9348,115257,0
2007-08-01,6.8595,6.8971,6.6145,6.8971,223617,0
2007-08-02,6.8783,6.9726,6.7841,6.9726,75458,0
2007-08-03,6.8783,6.9348,6.6427,6.7276,105495,0
2007-08-06,6.69,6.7464,6.3601,6.7464,233860,0
2007-08-07,6.737,6.8783,6.2188,6.671,336008,0
2007-08-08,6.69,7.095,6.6145,6.9348,277637,0
2007-08-09,7.0479,7.2551,6.7841,6.9256,369439,0
2007-08-10,6.1716,7.114,6.1339,6.8218,350972,0
2007-08-13,6.8218,7.0857,6.8218,6.8502,115257,0
2007-08-14,6.8311,6.9161,6.5956,6.6334,70048,0
2007-08-15,6.6334,6.6522,6.3696,6.5015,137227,0
2007-08-16,6.4073,6.4073,5.7007,6.1245,232426,0
2007-08-17,6.2658,6.3035,5.7759,6.1245,173628,0
2007-08-20,6.2565,6.3412,5.9832,6.3224,109952,0
2007-08-21,6.3507,6.4448,6.1716,6.1999,46060,0
2007-08-22,6.4073,6.4073,5.9832,6.3131,70470,0
2007-08-23,6.3131,6.3224,6.0868,6.3131,127250,0
2007-08-24,6.4073,6.5015,6.2281,6.2658,113028,0
2007-08-27,6.3318,6.3601,6.1245,6.1811,76944,0
2007-08-28,6.2188,6.2188,5.936,6.0961,109632,0
2007-08-29,6.1906,6.1906,5.9078,5.9926,158346,0
2007-08-30,5.9644,6.0775,5.8985,6.0397,86707,0
2007-08-31,6.0494,6.153,5.9926,6.0775,138501,0
2007-09-04,6.0868,6.0868,5.9078,6.0586,82781,0
2007-09-05,6.0775,6.0775,5.9454,6.0021,69516,0
2007-09-06,5.9926,6.3601,5.9644,6.2941,135846,0
2007-09-07,6.3318,6.3318,6.0494,6.0775,78961,0
2007-09-10,6.0586,6.1245,5.9926,6.068,50730,0
2007-09-11,6.2095,6.2188,5.6534,5.71,691546,0
2007-09-12,5.71,5.8702,5.6816,5.6816,96471,0
2007-09-13,5.7383,5.823,5.6816,5.6816,110483,0
2007-09-14,5.7289,5.7571,5.6157,5.691,78113,0
2007-09-17,5.691,5.8042,5.691,5.7383,96791,0
2007-09-18,5.7007,5.7192,5.4179,5.6251,201118,0
2007-09-19,5.6534,6.0961,5.5592,6.0021,164077,0
2007-09-20,6.068,6.1057,5.7571,5.7665,130964,0
2007-09-21,5.7571,5.9832,5.6534,5.6534,120458,0
2007-09-24,5.6534,5.7852,5.4933,5.4933,157815,0
2007-09-25,5.6063,5.6346,5.4179,5.4367,160151,0
2007-09-26,5.5122,5.5309,5.3897,5.3897,159303,0
2007-09-27,5.4085,5.4837,5.2765,5.2954,180209,0
2007-09-28,5.2765,5.3707,5.2012,5.2577,163865,0
2007-10-01,5.2765,5.5026,5.2389,5.2954,168322,0
2007-10-02,5.4179,5.8891,5.3897,5.8795,271694,0
2007-10-03,5.8418,5.8891,5.4556,5.597,184029,0
2007-10-04,5.5404,5.8324,5.465,5.7759,204406,0
2007-10-05,5.6534,5.6629,5.2389,5.3707,621606,0
2007-10-08,5.3424,5.4272,5.1541,5.1634,267979,0
2007-10-09,5.1822,5.2106,4.9562,5.0411,334947,0
2007-10-10,5.0411,5.3048,5.0411,5.2577,290054,0
2007-10-11,5.22,5.3048,5.0976,5.0976,232637,0
2007-10-12,5.1729,5.2012,5.0976,5.1822,100399,0
2007-10-15,5.1541,5.1729,4.8338,4.8997,415607,0
2007-10-16,4.9278,4.9657,4.8431,4.8807,222979,0
2007-10-17,4.8807,4.9562,4.8713,4.8713,138818,0
2007-10-18,4.9467,4.9843,4.8807,4.9375,101355,0
2007-10-19,4.9467,4.9657,4.7489,4.8148,248026,0
2007-10-22,4.7583,4.8527,4.7299,4.7866,184986,0
2007-10-23,4.7772,4.8902,4.7676,4.8431,76412,0
2007-10-24,4.862,4.862,4.6358,4.7299,217780,0
2007-10-25,4.7111,4.7866,4.6074,4.6453,171400,0
2007-10-26,4.6923,4.7395,4.6358,4.6829,64103,0
2007-10-29,4.7018,4.796,4.6641,4.6923,231045,0
2007-10-30,4.7111,4.7772,4.6734,4.7111,186365,0
2007-10-31,4.7299,4.9278,4.7207,4.7583,190184,0
2007-11-01,4.7676,4.8431,4.5981,4.6358,171825,0
2007-11-02,4.7207,4.8148,4.7111,4.8054,74290,0
2007-11-05,4.7583,4.7676,4.1175,4.3908,302577,0
2007-11-06,4.438,4.5981,4.1175,4.2025,318498,0
2007-11-07,4.2402,4.3344,4.1175,4.2495,194908,0
2007-11-08,4.2402,4.3908,4.1929,4.3437,186548,0
2007-11-09,4.2967,4.3154,3.9102,4.2495,339042,0
2007-11-12,4.2306,4.2589,4.0799,4.0893,122050,0
2007-11-13,4.1366,4.3344,4.0233,4.2871,120458,0
2007-11-14,4.3344,4.3344,4.2025,4.2025,93978,0
2007-11-15,4.1929,4.3344,4.0233,4.1835,76838,0
2007-11-16,4.1175,4.2779,4.1175,4.1552,36721,0
2007-11-19,4.1552,4.3531,4.0045,4.0233,78961,0
2007-11-20,4.0987,4.174,3.948,3.9951,92016,0
2007-11-21,3.9951,4.0893,3.9951,4.0233,111013,0
2007-11-23,3.9857,4.0516,3.9857,4.0516,29636,0
2007-11-26,4.0893,4.0893,3.7784,3.8444,145613,0
2007-11-27,3.8256,4.0045,3.8256,3.9951,82356,0
2007-11-28,4.0893,4.0987,3.9951,4.0704,126125,0
2007-11-29,4.0893,4.2118,3.8725,3.948,106026,0
2007-11-30,4.0704,4.0987,3.9102,3.9667,115060,0
2007-12-03,3.948,4.0516,3.8631,3.8821,134256,0
2007-12-04,3.8631,3.9667,3.7408,3.7408,130646,0
2007-12-05,3.7408,3.8538,3.7029,3.7311,170126,0
2007-12-06,3.7029,3.8538,3.7029,3.7972,212049,0
2007-12-07,3.8444,3.8631,3.7595,3.7784,135316,0
2007-12-10,3.7879,3.8631,3.7408,3.8444,165564,0
2007-12-11,3.8256,3.8631,3.6088,3.7219,197296,0
2007-12-12,3.7029,3.8444,3.5616,3.6842,174796,0
2007-12-13,3.6277,3.7595,3.59,3.7029,75989,0
2007-12-14,3.59,3.7124,3.59,3.6558,87770,0
2007-12-17,3.6371,3.8256,3.5805,3.5994,214171,0
2007-12-18,3.6842,3.8065,3.5616,3.6747,73548,0
2007-12-19,3.6277,3.6842,3.6181,3.6277,89362,0
2007-12-20,3.6088,3.6935,3.5522,3.5711,80447,0
2007-12-21,3.5805,3.6935,3.5805,3.6935,139775,0
2007-12-24,3.6464,3.948,3.6088,3.8725,131283,0
2007-12-26,3.8163,4.306,3.8163,4.2589,432162,0
2007-12-27,4.2871,4.306,4.0799,4.2589,157923,0
2007-12-28,4.1929,4.3625,4.1175,4.2402,260709,0
2007-12-31,4.4756,4.6264,4.3814,4.5697,396593,0
2008-01-02,4.7489,4.796,4.5227,4.6641,219371,0
2008-01-03,4.7299,4.8054,4.5697,4.5697,125227,0
2008-01-04,4.5511,4.6453,4.3437,4.5981,222396,0
2008-01-07,4.5792,4.796,4.5792,4.6264,55267,0
2008-01-08,4.7676,4.796,4.6074,4.7018,102308,0
2008-01-09,4.7018,4.7018,4.3344,4.3719,170460,0
2008-01-10,4.4945,4.4945,4.2402,4.3437,128947,0
2008-01-11,4.3814,4.4191,4.3344,4.3719,49931,0
2008-01-14,4.3437,4.5227,4.2967,4.4756,54474,0
2008-01-15,4.5227,4.5227,4.3719,4.3719,35022,0
2008-01-16,4.2967,4.4852,4.2306,4.4852,77156,0
2008-01-17,4.5697,4.5697,4.2402,4.2402,96471,0
2008-01-18,4.2402,4.2871,3.948,4.0516,172499,0
2008-01-22,3.7029,3.948,3.6747,3.8163,177648,0
2008-01-23,3.7502,3.8915,3.6842,3.8631,89574,0
2008-01-24,3.8915,4.1648,3.8915,4.1082,101780,0
2008-01-25,4.174,4.5039,4.1458,4.2871,223864,0
2008-01-28,4.3908,4.6074,4.2779,4.5981,146753,0
2008-01-29,4.6453,4.7489,4.5227,4.5888,148794,0
2008-01-30,4.5981,4.6641,4.4945,4.5134,127887,0
2008-01-31,4.5134,4.617,4.4568,4.5511,42559,0
2008-02-01,4.617,4.617,4.3908,4.5697,62723,0
2008-02-04,4.617,4.6358,4.5321,4.5605,50519,0
2008-02-05,4.5981,4.5981,4.3908,4.4097,45954,0
2008-02-06,4.4286,4.4568,4.3154,4.3154,38420,0
2008-02-07,4.3249,4.3531,4.1366,4.1458,69834,0
2008-02-08,4.1175,4.1648,4.0233,4.0799,55188,0
2008-02-11,4.0138,4.0516,3.9575,4.0516,52534,0
2008-02-12,4.0138,4.2589,3.9667,4.2495,91511,0
2008-02-13,4.2211,4.4756,4.1458,4.4568,73229,0
2008-02-14,4.4661,4.4756,4.3437,4.3908,29186,0
2008-02-15,4.3625,4.4286,4.1082,4.3249,85976,0
2008-02-19,4.3249,4.3344,4.174,4.2025,49031,0
2008-02-20,4.1929,4.2306,4.0328,4.0516,99471,0
2008-02-21,4.0516,4.0516,3.8821,3.8915,91272,0
2008-02-22,3.8915,3.8915,3.7311,3.8163,113862,0
2008-02-25,3.7972,3.948,3.7879,3.9385,41390,0
2008-02-26,3.9857,4.1366,3.9102,4.0045,103160,0
2008-02-27,3.9857,4.0422,3.9385,3.9857,102204,0
2008-02-28,3.9102,4.0516,3.8821,4.0138,136868,0
2008-02-29,3.9857,4.0516,3.9292,3.9575,134574,0
2008-03-03,3.9575,4.0045,3.7688,3.7879,274358,0
2008-03-04,3.7879,4.0045,3.7595,3.9667,90847,0
2008-03-05,3.9857,4.0611,3.8444,3.9198,268191,0
2008-03-06,3.9667,3.9667,3.7784,3.7972,115045,0
2008-03-07,3.7879,3.7879,3.6558,3.7784,84178,0
2008-03-10,3.7408,3.7879,3.3639,3.4675,185940,0
2008-03-11,3.4862,3.6277,3.4297,3.5616,185197,0
2008-03-12,3.7124,3.7502,3.4675,3.5428,216081,0
2008-03-13,3.5805,4.0799,3.4486,3.9385,255865,0
2008-03-14,3.9292,3.9764,3.6181,3.7784,179108,0
2008-03-17,3.6747,3.8538,3.5994,3.5994,154738,0
2008-03-18,3.6747,3.7688,3.5805,3.6842,154843,0
2008-03-19,3.6842,3.7688,3.5334,3.7124,46930,0
2008-03-20,3.6842,3.7595,3.6088,3.7029,70258,0
2008-03-24,3.6464,3.8915,3.6277,3.8915,117093,0
2008-03-25,3.9292,3.9292,3.7879,3.8065,86629,0
2008-03-26,3.8065,4.0045,3.8065,3.9385,86921,0
2008-03-27,3.9951,3.9951,3.9198,3.9857,28205,0
2008-03-28,3.9667,4.0045,3.9009,3.9667,79810,0
2008-03-31,3.9009,3.9951,3.8163,3.9857,51283,0
2008-04-01,3.9764,4.1366,3.9764,4.0987,90314,0
2008-04-02,4.1458,4.2871,4.0704,4.2871,70577,0
2008-04-03,4.2871,4.4097,4.2211,4.3625,141276,0
2008-04-04,4.4097,4.4097,4.2589,4.3344,95199,0
2008-04-07,4.3908,4.4191,4.3437,4.3814,52440,0
2008-04-08,4.4004,4.6829,4.3814,4.6074,186833,0
2008-04-09,4.6829,4.7111,4.4756,4.5605,163140,0
2008-04-10,4.5697,4.617,4.5227,4.5321,55188,0
2008-04-11,4.5227,4.6074,4.3344,4.4097,93160,0
2008-04-14,4.3719,4.4568,4.3344,4.4097,51612,0
2008-04-15,4.3719,4.4286,4.1082,4.2589,112629,0
2008-04-16,4.3154,4.3154,4.2306,4.2589,59625,0
2008-04-17,4.2306,4.3625,4.0704,4.3344,88080,0
2008-04-18,4.2871,4.3344,4.1929,4.2967,67223,0
2008-04-21,4.2402,4.3154,4.2306,4.2967,19077,0
2008-04-22,4.2211,4.2589,4.0799,4.1458,133024,0
2008-04-23,4.0987,4.3437,4.0987,4.3344,118586,0
2008-04-24,4.2871,4.3437,4.2211,4.3344,120013,0
2008-04-25,4.2779,4.3814,4.2779,4.3437,40602,0
2008-04-28,4.3719,4.5134,4.2967,4.4756,136431,0
2008-04-29,4.5227,4.5511,4.3908,4.4756,38685,0
2008-04-30,4.4286,4.4945,4.3814,4.4852,56092,0
2008-05-01,4.438,4.4756,4.4004,4.438,27514,0
2008-05-02,4.4286,4.438,4.2211,4.2967,71045,0
2008-05-05,4.2779,4.4286,4.2779,4.4286,76711,0
2008-05-06,4.4286,4.7018,4.3625,4.7018,119061,0
2008-05-07,4.7018,4.7018,4.617,4.6829,127887,0
2008-05-08,4.6547,4.6923,4.5981,4.6547,93326,0
2008-05-09,4.617,4.6358,4.4756,4.5792,74628,0
2008-05-12,4.6641,4.7111,4.5511,4.7111,136385,0
2008-05-13,4.6923,4.6923,4.4286,4.6264,106299,0
2008-05-14,4.5792,4.6734,4.5039,4.5415,84602,0
2008-05-15,4.4852,4.6734,4.4568,4.6547,51670,0
2008-05-16,4.6358,4.6923,4.6074,4.6829,49827,0
2008-05-19,4.6264,4.7111,4.6264,4.7111,57252,0
2008-05-20,4.6923,4.7111,4.5981,4.7111,84628,0
2008-05-21,4.6923,4.7111,4.6547,4.7018,76369,0
2008-05-22,4.6734,4.7111,4.617,4.7111,85588,0
2008-05-23,4.6829,4.7018,4.617,4.6453,38946,0
2008-05-27,4.6264,4.6923,4.617,4.6547,32250,0
2008-05-28,4.6547,5.3897,4.6453,5.2389,273564,0
2008-05-29,5.2765,5.8418,5.1447,5.8418,440742,0
2008-05-30,5.7476,5.9926,5.4272,5.5122,197429,0
2008-06-02,5.5309,5.5309,5.2484,5.4367,196687,0
2008-06-03,5.4179,5.9078,5.3614,5.7665,452508,0
2008-06-04,5.7665,5.823,5.5592,5.5874,88806,0
2008-06-05,5.5122,5.9078,5.2012,5.8985,321780,0
2008-06-06,5.9172,5.9172,5.6157,5.71,103222,0
2008-06-09,5.6157,5.6534,5.4085,5.5215,109563,0
2008-06-10,5.597,5.691,5.399,5.691,134137,0
2008-06-11,5.6251,5.7192,5.3897,5.3897,115314,0
2008-06-12,5.3897,5.7476,5.3897,5.6251,56152,0
2008-06-13,5.5592,5.7476,5.5122,5.7192,38523,0
2008-06-16,5.7476,6.3507,5.6723,6.2941,260561,0
2008-06-17,6.3696,6.4073,6.0209,6.0775,188019,0
2008-06-18,5.9926,6.0494,5.4462,5.4837,176706,0
2008-06-19,5.4837,5.7571,5.4837,5.7007,74994,0
2008-06-20,5.7192,5.7289,5.5309,5.5874,49020,0
2008-06-23,5.5874,5.5874,5.352,5.4744,61018,0
2008-06-24,5.4556,5.5404,5.4179,5.4367,134292,0
2008-06-25,5.5122,5.7948,5.465,5.597,109567,0
2008-06-26,5.5592,5.6063,5.4179,5.597,97587,0
2008-06-27,5.5874,5.6063,5.2669,5.3614,88838,0
2008-06-30,5.286,5.3707,4.9375,4.9562,98301,0
2008-07-01,4.8997,5.1447,4.8902,4.9657,154059,0
2008-07-02,4.8997,4.9843,4.4945,4.5227,196725,0
2008-07-03,4.4945,4.8338,4.4756,4.7299,103598,0
2008-07-07,4.7772,4.862,4.5134,4.6547,85644,0
2008-07-08,4.5888,4.7866,4.5415,4.7676,97220,0
2008-07-09,4.7207,4.909,4.7207,4.8242,62531,0
2008-07-10,4.8148,4.8242,4.6453,4.7018,41241,0
2008-07-11,4.4945,4.7207,4.3719,4.6829,118800,0
2008-07-14,4.6829,4.8713,4.6358,4.7866,58601,0
2008-07-15,4.7207,4.9278,4.5605,4.7676,86400,0
2008-07-16,4.8054,5.0034,4.7395,5.0034,64439,0
2008-07-17,4.975,4.975,4.796,4.9375,91515,0
2008-07-18,4.8902,4.9657,4.7772,4.8054,51250,0
2008-07-21,4.8054,4.8997,4.7772,4.8338,35032,0
2008-07-22,4.8338,5.0787,4.8054,5.0503,53069,0
2008-07-23,4.9375,5.333,4.9375,5.2012,82162,0
2008-07-24,5.6346,5.6346,4.9278,5.0598,83307,0
2008-07-25,5.1822,5.2954,4.8997,4.8997,67260,0
2008-07-28,4.9278,4.9278,4.5321,4.5605,128937,0
2008-07-29,4.5605,5.1351,4.5605,5.022,78639,0
2008-07-30,4.994,5.0976,4.8807,4.994,49352,0
2008-07-31,4.9467,5.1163,4.9278,5.1163,38238,0
2008-08-01,5.1822,5.1822,5.0411,5.0787,39819,0
2008-08-04,5.1351,5.1351,4.8054,4.8902,69771,0
2008-08-05,4.9467,4.9467,4.7395,4.9467,81875,0
2008-08-06,4.8713,5.2293,4.8148,4.975,109275,0
2008-08-07,5.2484,5.8513,5.2484,5.597,307259,0
2008-08-08,5.5499,6.0586,5.0598,5.9926,247923,0
2008-08-11,5.9454,6.0209,5.6346,5.7007,276092,0
2008-08-12,5.7192,6.2188,5.6534,6.0868,255548,0
2008-08-13,6.0961,6.4638,6.0303,6.4261,122645,0
2008-08-14,6.4825,6.9631,6.4543,6.8689,210778,0
2008-08-15,6.9631,7.1516,6.8689,6.9726,164965,0
2008-08-18,6.9726,7.4907,6.9348,7.161,276922,0
2008-08-19,7.0857,7.0857,6.671,6.9161,131494,0
2008-08-20,6.8783,7.4907,6.8405,7.4907,74234,0
2008-08-21,7.3965,7.5191,7.1232,7.4814,118076,0
2008-08-22,7.4907,7.8205,7.3872,7.698,190050,0
2008-08-25,7.698,8.0089,7.4626,7.8582,242416,0
2008-08-26,7.9337,8.5462,7.6511,8.2069,364348,0
2008-08-27,8.1691,8.3388,7.6792,7.7829,245760,0
2008-08-28,7.7736,7.9621,7.4719,7.9242,290892,0
2008-08-29,8.0089,8.1223,7.5097,7.8112,267938,0
2008-09-02,7.6887,7.9901,7.5756,7.8394,165986,0
2008-09-03,7.7546,8.3294,7.7546,8.3294,223815,0
2008-09-04,8.3294,8.3294,8.0843,8.254,148415,0
2008-09-05,8.1974,8.1974,7.896,8.1033,174601,0
2008-09-08,7.5191,8.3576,7.5191,8.3294,131286,0
2008-09-09,8.3294,8.4802,8.3011,8.3105,172162,0
2008-09-10,8.3105,8.4425,8.2446,8.3388,117853,0
2008-09-11,8.1503,8.3388,7.9901,8.1786,56234,0
2008-09-12,8.0184,8.2259,7.9714,8.1033,86050,0
2008-09-15,7.9621,7.9621,7.5379,7.632,107673,0
2008-09-16,7.4814,7.7168,6.3883,7.5379,221050,0
2008-09-17,7.3494,7.4907,7.0007,7.2648,186374,0
2008-09-18,7.0669,7.2364,6.6617,6.9256,156283,0
2008-09-19,6.9256,7.5379,6.9256,7.3494,143024,0
2008-09-22,7.453,7.453,6.8125,7.0573,114477,0
2008-09-23,6.9348,7.3965,6.7558,7.1232,105335,0
2008-09-24,7.0479,7.0479,6.8311,6.8595,45821,0
2008-09-25,6.8311,6.9443,6.5956,6.7464,86001,0
2008-09-26,6.6427,6.737,6.1245,6.4638,127808,0
2008-09-29,6.5015,6.6993,5.2293,5.2765,151624,0
2008-09-30,5.7476,6.4166,5.3897,6.4166,168644,0
2008-10-01,6.1716,6.7088,6.068,6.3979,143138,0
2008-10-02,6.3883,6.3883,5.7192,6.0303,89479,0
2008-10-03,6.1153,6.2658,5.6157,5.7289,132615,0
2008-10-06,5.7192,5.7192,4.7866,4.9657,176942,0
2008-10-07,5.1351,5.597,4.796,4.8148,179757,0
2008-10-08,4.7772,4.9467,4.174,4.5039,147168,0
2008-10-09,4.5321,4.7018,4.2779,4.2871,104785,0
2008-10-10,4.0138,4.5321,3.8538,4.2211,114547,0
2008-10-13,4.2967,4.6923,4.2967,4.438,93317,0
2008-10-14,4.6264,4.8902,4.4945,4.6453,88011,0
2008-10-15,4.4945,4.6074,4.1929,4.2306,75829,0
2008-10-16,4.2402,4.7111,4.2306,4.617,52853,0
2008-10-17,4.5227,4.7866,4.4945,4.6923,84093,0
2008-10-20,4.7111,4.9467,4.617,4.909,101935,0
2008-10-21,4.9562,5.6534,4.862,5.4744,171199,0
2008-10-22,5.5686,5.7383,5.0315,5.2293,110818,0
2008-10-23,5.1069,5.1351,4.7489,4.862,83202,0
2008-10-24,4.3908,4.6547,4.2871,4.5888,76681,0
2008-10-27,4.5888,4.5888,4.0611,4.1175,121539,0
2008-10-28,4.2589,4.4473,3.9764,4.0987,142309,0
2008-10-29,4.0987,4.2025,3.8256,4.0611,207210,0
2008-10-30,4.1929,4.7676,4.1929,4.7395,85341,0
2008-10-31,4.7111,5.2577,4.6641,5.088,116122,0
2008-11-03,5.1541,5.2012,4.8997,4.9278,75674,0
2008-11-04,5.0787,5.2669,5.022,5.0976,61418,0
2008-11-05,4.994,5.6439,4.8807,5.6439,131150,0
2008-11-06,5.3424,5.5122,4.6547,4.8148,245069,0
2008-11-07,4.7489,4.8338,4.4852,4.6074,81935,0
2008-11-10,4.5792,4.8807,4.4756,4.5605,91088,0
2008-11-11,4.4756,4.7299,4.3814,4.5511,72265,0
2008-11-12,4.6074,4.7018,4.3249,4.4756,53778,0
2008-11-13,4.4756,4.5792,4.1366,4.5697,136456,0
2008-11-14,4.5227,4.5321,4.4191,4.4568,33931,0
2008-11-17,4.4286,4.4286,4.1835,4.1929,90793,0
2008-11-18,4.1929,4.3625,3.9667,4.0893,81287,0
2008-11-19,3.9951,4.0516,3.6464,3.7688,147921,0
2008-11-20,3.7879,3.8065,3.4393,3.5428,84512,0
2008-11-21,3.59,3.59,3.1565,3.3167,90780,0
2008-11-24,3.2979,3.5805,3.1848,3.5805,160239,0
2008-11-25,3.6842,3.7879,3.5994,3.7408,79846,0
2008-11-26,3.7688,4.174,3.6464,4.0045,67814,0
2008-11-28,4.0704,4.1552,3.9198,4.0045,15495,0
2008-12-01,4.0138,4.0138,3.5616,3.59,27160,0
2008-12-02,3.6653,3.6935,3.4203,3.4862,88678,0
2008-12-03,3.4769,3.9198,3.4769,3.8915,159810,0
2008-12-04,3.8821,4.1458,3.7219,4.0516,88902,0
2008-12-05,4.0516,4.1175,3.8348,4.1175,56246,0
2008-12-08,4.0422,4.4191,4.0422,4.4191,33306,0
2008-12-09,4.2871,4.5511,4.1648,4.5511,48050,0
2008-12-10,4.4756,4.617,4.3908,4.5227,57439,0
2008-12-11,4.4756,4.7772,4.4756,4.7207,58585,0
2008-12-12,4.5134,4.7489,4.4661,4.6547,47629,0
2008-12-15,4.6547,4.8054,4.5792,4.8054,78868,0
2008-12-16,4.8338,5.022,4.7772,4.9562,79882,0
2008-12-17,5.1351,5.9078,5.088,5.6346,229686,0
2008-12-18,5.5499,5.8795,5.2106,5.3048,144322,0
2008-12-19,5.3048,5.5499,5.0693,5.088,70939,0
2008-12-22,5.022,5.0411,4.8902,4.9375,71307,0
2008-12-23,4.9375,5.2484,4.8527,4.9657,57714,0
2008-12-24,4.9657,5.0315,4.8338,4.9278,13829,0
2008-12-26,4.9375,5.1257,4.9375,5.0128,32556,0
2008-12-29,5.0503,5.0503,4.7489,4.8997,74041,0
2008-12-30,4.9278,5.0315,4.7866,4.994,66988,0
2008-12-31,4.9375,5.2765,4.9375,5.2012,70088,0
2009-01-02,5.286,5.6346,5.1541,5.578,64480,0
2009-01-05,5.5215,5.936,5.4933,5.5122,139682,0
2009-01-06,5.6346,5.7383,5.5874,5.6063,32744,0
2009-01-07,5.5874,5.6439,5.4744,5.4744,73480,0
2009-01-08,5.4744,5.6534,5.1257,5.6439,106541,0
2009-01-09,5.7289,5.7289,5.4272,5.5499,47917,0
2009-01-12,5.4744,5.7476,5.4179,5.7007,78059,0
2009-01-13,5.6251,5.7476,5.5592,5.7476,59803,0
2009-01-14,5.7665,5.7665,5.3614,5.4367,62608,0
2009-01-15,5.3707,5.465,5.1917,5.465,38003,0
2009-01-16,5.4367,5.7476,5.4367,5.5404,62843,0
2009-01-20,5.5404,5.6816,5.4085,5.4085,49771,0
2009-01-21,5.3707,5.6251,5.3614,5.597,87410,0
2009-01-22,5.6439,6.7841,5.5592,6.5769,306063,0
2009-01-23,6.2565,6.8502,6.2565,6.5109,318944,0
2009-01-26,6.5956,6.737,6.5297,6.5297,159819,0
2009-01-27,6.5391,6.6617,6.5391,6.5956,98185,0
2009-01-28,6.69,7.3212,6.5956,7.3212,570451,0
2009-01-29,7.1987,7.2648,7.0479,7.114,100422,0
2009-01-30,7.1421,7.4907,6.8595,7.2929,362299,0
2009-02-02,7.3589,7.3589,6.9537,7.1421,191549,0
2009-02-03,7.1421,7.2835,7.1421,7.2458,197359,0
2009-02-04,7.2835,7.3494,6.4825,6.5581,192150,0
2009-02-05,6.5109,7.0669,6.5109,7.0669,160125,0
2009-02-06,7.0669,7.3024,7.0669,7.2551,129846,0
2009-02-09,7.2551,7.3494,6.7654,6.8878,137474,0
2009-02-10,6.9631,7.0104,6.2471,6.3696,136514,0
2009-02-11,6.2658,6.5202,6.0494,6.3601,117723,0
2009-02-12,6.3131,6.8125,6.1339,6.8028,99423,0
2009-02-13,6.8689,7.0857,6.6427,6.8689,173837,0
2009-02-17,6.8311,6.8405,4.3437,4.8338,1486319,0
2009-02-18,5.1069,5.3236,4.8527,4.8997,396983,0
2009-02-19,4.8527,4.9843,4.5321,4.7018,245288,0
2009-02-20,4.6923,4.8054,4.3154,4.4004,191748,0
2009-02-23,4.4004,4.7111,4.0799,4.1552,226034,0
2009-02-24,4.174,4.6358,4.1366,4.6358,293728,0
2009-02-25,4.5227,4.6547,4.2402,4.5792,403881,0
2009-02-26,4.6264,4.6641,4.2684,4.3437,216826,0
2009-02-27,4.2402,4.4191,4.0611,4.3344,277187,0
2009-03-02,4.2871,4.3249,3.9102,3.9292,343404,0
2009-03-03,3.9009,4.1835,3.9009,4.1552,221460,0
2009-03-04,4.3531,4.4004,4.127,4.2967,296521,0
2009-03-05,4.1458,4.306,4.0045,4.0516,164618,0
2009-03-06,4.1175,4.4004,4.0516,4.2589,192003,0
2009-03-09,4.2589,4.4191,4.0233,4.1648,313510,0
2009-03-10,4.0987,4.6453,4.0611,4.617,205029,0
2009-03-11,4.6641,4.8902,4.5792,4.7395,151037,0
2009-03-12,4.994,5.088,4.5415,5.0787,236500,0
2009-03-13,5.088,5.088,4.7583,4.8054,149964,0
2009-03-16,4.796,4.9843,4.6829,4.7489,76119,0
2009-03-17,4.7489,4.8527,4.6358,4.6829,94257,0
2009-03-18,4.5605,4.8054,4.4004,4.796,85491,0
2009-03-19,4.8431,4.8431,4.3249,4.3625,210802,0
2009-03-20,4.438,4.438,3.7688,3.9575,135215,0
2009-03-23,4.0987,4.6074,3.9385,3.9857,136551,0
2009-03-24,3.9857,4.0138,3.8065,3.9857,107633,0
2009-03-25,4.0893,4.0893,3.59,3.8538,165731,0
2009-03-26,3.8631,4.1458,3.8631,4.1458,100102,0
2009-03-27,4.127,4.2118,3.9292,4.0045,63663,0
2009-03-30,3.9667,4.0045,3.6371,4.0045,120270,0
2009-03-31,4.0233,4.0233,3.7219,3.9102,73611,0
2009-04-01,3.8631,4.1648,3.8631,3.9951,51052,0
2009-04-02,4.0893,4.2118,3.9198,4.1648,54709,0
2009-04-03,4.127,4.2871,4.0138,4.2871,54967,0
2009-04-06,4.0611,4.1929,4.0138,4.1929,42468,0
2009-04-07,4.0233,4.2684,4.0233,4.2402,48160,0
2009-04-08,4.2211,4.7111,4.1929,4.7111,154529,0
2009-04-09,4.7111,4.8997,4.6829,4.7395,153214,0
2009-04-13,4.8807,4.8807,4.6641,4.8338,45831,0
2009-04-14,4.796,4.8148,4.6734,4.7111,143358,0
2009-04-15,4.6453,4.8997,4.5605,4.8997,120427,0
2009-04-16,4.8713,4.8713,4.6358,4.7772,137199,0
2009-04-17,4.7866,4.7866,4.6358,4.7866,61204,0
2009-04-20,4.7489,4.7866,4.4286,4.5697,154317,0
2009-04-21,4.4661,5.022,4.4661,5.022,132081,0
2009-04-22,5.0128,5.0128,4.7489,4.9467,197757,0
2009-04-23,4.9657,5.0787,4.8527,5.0787,145796,0
2009-04-24,5.022,5.2293,5.0034,5.1257,218629,0
2009-04-27,5.0787,5.1163,4.862,5.0411,183547,0
2009-04-28,4.9843,5.465,4.9843,5.3236,425139,0
2009-04-29,6.4543,6.7088,6.153,6.6051,878912,0
2009-04-30,6.6051,6.9161,6.4543,6.5862,381494,0
2009-05-01,6.6522,6.9443,6.4733,6.5391,274444,0
2009-05-04,6.7558,6.7841,6.3601,6.4543,219991,0
2009-05-05,6.4543,6.7276,6.4073,6.5862,376311,0
2009-05-06,6.5202,6.69,6.3601,6.4448,198730,0
2009-05-07,6.4733,6.5862,6.1245,6.1716,255288,0
2009-05-08,6.1716,6.3412,6.1245,6.2658,84815,0
2009-05-11,6.2188,6.2188,5.9926,6.0868,124868,0
2009-05-12,5.9926,6.492,5.9926,6.4355,224267,0
2009-05-13,6.2847,6.5391,6.2095,6.5202,170261,0
2009-05-14,6.737,8.0373,6.7182,7.8676,717301,0
2009-05-15,7.7265,8.0843,7.6416,7.7265,309454,0
2009-05-18,7.9242,9.036,7.8205,8.8571,905756,0
2009-05-19,8.8758,8.9135,8.6121,8.6592,287599,0
2009-05-20,8.7722,9.3651,8.0373,8.075,693555,0
2009-05-21,7.7357,8.989,7.5662,8.7911,504419,0
2009-05-22,8.8476,9.1868,8.5555,8.763,317525,0
2009-05-26,8.7722,9.4979,8.7722,9.281,323450,0
2009-05-27,9.517,9.562,9.0078,9.1781,472815,0
2009-05-28,9.3004,9.3849,8.7251,9.1489,273019,0
2009-05-29,9.2713,9.2713,8.7156,9.0456,220627,0
2009-06-01,9.1868,10.279,9.0921,9.818,766814,0
2009-06-02,9.96,10.271,9.876,10.1,425283,0
2009-06-03,9.902,9.998,8.8665,9.611,626376,0
2009-06-04,9.752,9.771,9.507,9.695,153941,0
2009-06-05,9.837,9.998,9.4234,9.752,220178,0
2009-06-08,9.547,9.799,8.3011,8.6875,617723,0
2009-06-09,8.6969,8.8854,7.9148,8.2916,886775,0
2009-06-10,8.2351,8.2916,7.8582,8.0467,537467,0
2009-06-11,7.9054,8.2351,7.9054,8.1315,332765,0
2009-06-12,8.1315,8.367,8.0089,8.2727,190467,0
2009-06-15,8.2259,8.2259,7.8394,7.9242,157553,0
2009-06-16,8.0279,8.0279,7.4437,7.6228,309849,0
2009-06-17,7.6511,7.7736,7.2929,7.6603,257276,0
2009-06-18,7.7546,8.0089,7.4626,7.9714,162940,0
2009-06-19,8.1223,8.5178,8.0561,8.4708,241877,0
2009-06-22,8.433,8.5462,7.7265,7.7546,262428,0
2009-06-23,7.9524,8.0373,7.5285,7.8205,303348,0
2009-06-24,7.9996,8.5462,7.8019,8.2446,281256,0
2009-06-25,8.3011,9.1116,8.2916,9.0921,399211,0
2009-06-26,9.1211,10.007,9.0921,9.989,1896902,0
2009-06-29,10.439,10.977,10.13,10.374,1310648,0
2009-06-30,10.533,11.069,10.478,10.798,643782,0
2009-07-01,11.006,11.109,10.526,10.591,577287,0
2009-07-02,10.526,10.572,9.4322,9.789,708328,0
2009-07-06,9.78,10.364,9.0837,10.346,706702,0
2009-07-07,10.449,10.6,10.073,10.13,464622,0
2009-07-08,10.233,10.233,9.0921,9.3191,681000,0
2009-07-09,9.4491,9.743,9.2625,9.4591,275939,0
2009-07-10,9.3563,9.677,9.3465,9.601,233894,0
2009-07-13,9.562,10.356,9.4591,10.224,449878,0
2009-07-14,10.298,10.61,10.243,10.487,485175,0
2009-07-15,10.874,11.261,10.553,11.221,579704,0
2009-07-16,11.393,11.75,11.241,11.589,718853,0
2009-07-17,11.694,12.212,11.666,12.106,753299,0
2009-07-20,12.37,13.078,12.257,12.871,916402,0
2009-07-21,13.003,13.408,12.891,13.098,819781,0
2009-07-22,13.04,13.428,12.813,12.993,592154,0
2009-07-23,13.003,13.418,12.277,13.172,1197595,0
2009-07-24,13.125,13.86,12.493,13.428,758853,0
2009-07-27,13.54,14.124,13.52,13.907,869219,0
2009-07-28,13.841,14.256,13.52,13.841,579367,0
2009-07-29,13.813,14.03,13.388,13.53,539265,0
2009-07-30,14.134,15.142,13.917,14.03,1185803,0
2009-07-31,14.124,14.547,13.983,14.087,544878,0
2009-08-03,14.463,15.075,14.463,14.981,757486,0
2009-08-04,15.02,15.539,14.981,15.311,894210,0
2009-08-05,15.426,15.519,13.992,14.728,922209,0
2009-08-06,15.048,15.065,11.808,12.682,2189526,0
2009-08-07,12.852,13.841,12.786,13.276,720456,0
2009-08-10,13.078,13.897,12.721,13.502,506405,0
2009-08-11,13.485,13.616,13.098,13.172,315348,0
2009-08-12,13.239,14.19,13.239,13.917,462228,0
2009-08-13,14.321,15.187,14.153,14.991,1062284,0
2009-08-14,15.142,15.764,14.991,15.435,894108,0
2009-08-17,14.83,14.83,13.378,14.351,789421,0
2009-08-18,14.424,15,14.389,14.82,546810,0
2009-08-19,14.575,15.217,14.415,15.057,499925,0
2009-08-20,15.112,15.829,15.075,15.612,673957,0
2009-08-21,15.804,16.253,15.49,15.734,915718,0
2009-08-24,16.103,17.082,16.103,16.742,1113959,0
2009-08-25,17.12,17.827,16.922,17.394,978681,0
2009-08-26,17.61,18.439,17.563,17.901,1252553,0
2009-08-27,18.043,18.082,16.725,17.554,1346860,0
2009-08-28,17.639,18.101,17.205,17.507,933938,0
2009-08-31,17.186,17.856,17.102,17.695,680223,0
2009-09-01,17.424,18.139,15.952,16.216,1384354,0
2009-09-02,16.008,16.339,15.095,16.075,1154260,0
2009-09-03,16.263,16.508,15.388,16.32,731022,0
2009-09-04,16.235,16.913,16.037,16.848,570837,0
2009-09-08,16.941,17.243,16.63,16.819,926957,0
2009-09-09,17.036,17.573,17.036,17.404,844683,0
2009-09-10,17.656,18.12,17.573,18.091,791081,0
2009-09-11,18.139,18.552,18.006,18.317,494739,0
2009-09-14,18.412,18.937,17.762,18.761,997513,0
2009-09-15,18.937,19.553,18.937,19.504,622945,0
2009-09-16,19.74,20.193,19.41,20.052,684960,0
2009-09-17,20.212,20.447,17.563,18.741,1523622,0
2009-09-18,18.966,19.42,18.619,19.27,670020,0
2009-09-21,19.373,19.974,19.098,19.929,577121,0
2009-09-22,20.071,20.73,20.023,20.559,564343,0
2009-09-23,21.003,21.557,20.636,21.02,820385,0
2009-09-24,20.955,21.173,18.77,19.343,1458336,0
2009-09-25,18.912,19.118,17.979,18.412,1065372,0
2009-09-28,18.571,19.974,18.374,19.787,708020,0
2009-09-29,20.013,20.72,19.937,20.663,643467,0
2009-09-30,21.03,21.324,19.834,20.466,773237,0
2009-10-01,20.428,20.428,18.732,18.873,874742,0
2009-10-02,18.345,18.61,16.742,18.299,1222690,0
2009-10-05,18.552,19.974,18.374,19.911,853141,0
2009-10-06,20.258,20.871,19.911,20.315,846068,0
2009-10-07,20.315,20.607,19.834,20.457,393795,0
2009-10-08,20.871,21.436,20.646,21.314,610278,0
2009-10-09,21.361,21.69,20.832,21.088,603724,0
2009-10-12,21.388,21.737,21.059,21.539,523269,0
2009-10-13,21.605,21.615,20.277,21.361,531926,0
2009-10-14,21.548,22.38,21.548,22.37,743697,0
2009-10-15,22.162,22.512,22.021,22.248,460767,0
2009-10-16,22.275,22.614,21.813,22.521,618424,0
2009-10-19,22.746,23.312,22.32,23.225,776282,0
2009-10-20,23.235,23.416,22.652,23.049,802910,0
2009-10-21,23.039,23.528,22.727,22.848,647018,0
2009-10-22,23.056,23.056,21.265,22.425,737702,0
2009-10-23,22.642,22.971,21.672,22.021,526516,0
2009-10-26,21.907,22.538,19.843,20.052,1445298,0
2009-10-27,19.929,19.993,18.638,19.645,1193132,0
2009-10-28,19.476,19.504,18.42,18.524,1050967,0
2009-10-29,19.088,22.53,19.088,21.784,1555678,0
2009-10-30,21.944,22.049,20.578,20.748,764282,0
2009-11-02,21.2,22.433,20.871,21.587,671606,0
2009-11-03,21.125,22.3,21.107,22.133,807841,0
2009-11-04,22.53,24.168,22.425,23.518,1200723,0
2009-11-05,23.932,25.336,23.914,24.969,1167067,0
2009-11-06,24.923,24.959,24.074,24.706,741246,0
2009-11-09,25.318,25.978,25.129,25.46,827233,0
2009-11-10,25.714,25.912,25.158,25.375,698916,0
2009-11-11,25.665,25.912,25.214,25.743,639314,0
2009-11-12,25.762,25.949,24.893,24.998,561471,0
2009-11-13,25.355,25.63,24.546,25.158,616857,0
2009-11-16,25.45,26.289,25.45,26.119,1053779,0
2009-11-17,26.129,26.467,26.043,26.383,559549,0
2009-11-18,26.383,27.015,26.129,26.675,609527,0
2009-11-19,26.289,26.487,25.477,25.714,582758,0
2009-11-20,25.318,25.497,24.676,25.148,620205,0
2009-11-23,25.893,26.326,25.743,25.978,558231,0
2009-11-24,26.241,26.336,25.44,25.939,430822,0
2009-11-25,25.912,26.241,25.526,25.997,227321,0
2009-11-27,25.299,25.639,23.716,25.177,491315,0
2009-11-30,25.431,25.734,25.177,25.422,407072,0
2009-12-01,25.807,27.297,25.582,26.929,689122,0
2009-12-02,27.381,28.116,27.325,27.89,677658,0
2009-12-03,28.173,29.69,27.683,27.938,1174409,0
2009-12-04,28.897,30.144,28.748,29.812,1061911,0
2009-12-07,30.134,30.539,29.351,29.577,817803,0
2009-12-08,29.201,29.934,28.532,29.219,545260,0
2009-12-09,29.219,29.802,28.738,29.313,557694,0
2009-12-10,29.784,30.066,29.058,29.237,631411,0
2009-12-11,29.652,29.888,29.228,29.521,373567,0
2009-12-14,29.917,30.369,29.303,30.267,543375,0
2009-12-15,30.115,31.405,30.115,30.481,666746,0
2009-12-16,30.794,31.375,30.407,30.934,541450,0
2009-12-17,30.784,31.142,30.389,30.389,684268,0
2009-12-18,30.803,30.803,28.936,29.982,1014367,0
2009-12-21,30.556,30.812,30.179,30.293,448875,0
2009-12-22,30.309,30.906,30.277,30.697,475592,0
2009-12-23,30.744,31.931,30.735,31.887,610146,0
2009-12-24,32.319,33.524,32.235,32.799,480183,0
2009-12-28,33.289,34.466,32.913,33.308,1111392,0
2009-12-29,33.639,33.723,31.782,31.838,967179,0
2009-12-30,31.489,31.707,28.089,28.577,2609442,0
2009-12-31,28.079,29.718,27.137,28.814,2233925,0
2010-01-04,29.699,31.593,29.399,31.312,1795064,0
2010-01-05,31.489,32.262,30.822,31.912,1387886,0
2010-01-06,32.018,32.347,30.83,31.047,933800,0
2010-01-07,31.056,31.17,28.833,30.491,1369322,0
2010-01-08,29.934,30.011,28.38,29.125,1905940,0
2010-01-11,29.274,29.37,24.639,24.8,4232582,0
2010-01-12,24.885,26.647,23.839,25.148,3076384,0
2010-01-13,25.281,26.025,24.497,25.44,1361968,0
2010-01-14,23.426,23.763,20.551,21.662,8795371,0
2010-01-15,21.813,22.662,21.03,21.314,2046208,0
2010-01-19,21.003,21.615,19.476,19.758,2969505,0
2010-01-20,19.768,20.212,18.798,19.363,2420754,0
2010-01-21,19.429,19.974,18.12,18.261,2049167,0
2010-01-22,18.252,18.722,17.507,17.788,1583591,0
2010-01-25,19.58,20.607,18.996,20.013,5594167,0
2010-01-26,20.071,21.068,19.316,19.343,1847842,0
2010-01-27,19.201,19.343,16.961,17.715,2780878,0
2010-01-28,17.695,17.695,16.697,16.98,1370861,0
2010-01-29,17.195,17.424,15.435,15.69,1718877,0
2010-02-01,15.603,17.026,14.84,16.931,2915647,0
2010-02-02,17.008,17.498,16.489,17.346,1840856,0
2010-02-03,17.468,17.468,16.499,16.583,1324894,0
2010-02-04,16.424,17.016,15.774,15.906,1352259,0
2010-02-05,16.008,16.055,15.265,15.876,858666,0
2010-02-08,16.028,16.63,15.734,15.829,711029,0
2010-02-09,16.235,16.866,15.876,16.527,1186884,0
2010-02-10,16.687,16.913,16.31,16.733,938887,0
2010-02-11,16.809,17.685,16.357,17.656,1198257,0
2010-02-12,17.478,18.223,17.008,17.94,1304844,0
2010-02-16,18.956,21.003,18.629,20.447,3732710,0
2010-02-17,20.918,21.464,20.823,21.379,1818358,0
2010-02-18,21.21,21.765,19.694,21.05,2163549,0
2010-02-19,20.68,20.946,19.806,20.334,1729823,0
2010-02-22,20.315,20.655,19.787,20.125,1126277,0
2010-02-23,20.052,20.125,19.088,19.58,954159,0
2010-02-24,19.288,19.861,19.201,19.758,556827,0
2010-02-25,19.571,19.816,18.947,19.787,585282,0
2010-02-26,19.74,20.164,19.316,19.921,766848,0
2010-03-01,20.061,21.557,19.787,21.407,1130066,0
2010-03-02,21.548,22.31,21.397,21.916,1126690,0
2010-03-03,22.152,22.171,21.672,21.813,877125,0
2010-03-04,22.452,22.472,20.946,21.246,1457675,0
2010-03-05,21.275,22.37,21.239,22.248,1271337,0
2010-03-08,22.38,24.217,22.198,23.48,1596265,0
2010-03-09,23.661,23.706,22.917,23.274,924105,0
2010-03-10,23.566,23.773,22.67,22.943,647256,0
2010-03-11,22.727,23.528,22.472,23.47,618017,0
2010-03-12,23.489,23.688,23.009,23.312,362681,0
2010-03-15,23.548,23.885,23.113,23.265,781466,0
2010-03-16,23.783,24.497,23.416,24.339,894039,0
2010-03-17,24.602,25.252,24.46,24.771,1094899,0
2010-03-18,24.828,25.138,24.187,24.366,483260,0
2010-03-19,24.329,24.593,22.907,23.461,917399,0
2010-03-22,22.952,23.631,21.605,23.443,898441,0
2010-03-23,23.426,23.83,22.67,23.734,928551,0
2010-03-24,23.839,23.839,23.029,23.48,608847,0
2010-03-25,23.557,23.793,22.482,22.605,670445,0
2010-03-26,22.472,22.565,21.02,21.634,1847935,0
2010-03-29,21.831,22.877,21.784,22.717,808320,0
2010-03-30,22.934,23.074,21.813,22.284,559782,0
2010-03-31,22.143,24.281,21.879,23.679,1411496,0
2010-04-01,23.971,24.602,23.621,23.961,671709,0
2010-04-05,24.537,24.828,24.036,24.207,573217,0
2010-04-06,24.366,25.036,23.98,24.989,620603,0
2010-04-07,25.072,25.997,24.969,25.734,1103367,0
2010-04-08,25.779,26.1,24.885,25.724,772119,0
2010-04-09,26.034,26.052,25.534,26.052,447140,0
2010-04-12,26.231,27.466,26.157,26.955,948229,0
2010-04-13,27.211,27.373,26.56,26.883,444070,0
2010-04-14,27.015,28.107,27.015,27.965,742341,0
2010-04-15,28.135,28.655,28.031,28.38,678302,0
2010-04-16,28.248,28.626,26.863,27.797,926579,0
2010-04-19,27.645,28.674,27.373,28.163,902119,0
2010-04-20,28.06,28.532,27.156,27.702,1091025,0
2010-04-21,27.797,28.248,27.608,28.182,454188,0
2010-04-22,28.135,28.548,27.625,28.173,539130,0
2010-04-23,28.257,29.351,28.24,29.152,1017446,0
2010-04-26,29.812,30.339,29.699,29.756,914694,0
2010-04-27,30.039,30.039,28.548,28.635,777490,0
2010-04-28,28.897,29.595,28.06,29.02,891734,0
2010-04-29,29.492,30.442,29.313,30.329,861426,0
2010-04-30,30.369,30.688,30.011,30.075,1029417,0
2010-05-03,30.764,31.348,30.257,30.906,1026514,0
2010-05-04,30.794,31.084,29.219,30.134,1230347,0
2010-05-05,29.313,29.982,25.291,28.456,2263039,0
2010-05-06,30.661,31.329,26.007,30.671,2952233,0
2010-05-07,30.971,31.329,28.267,28.626,1647526,0
2010-05-10,31.66,31.66,29.502,30.379,1492574,0
2010-05-11,29.879,32.225,29.709,31.508,1653205,0
2010-05-12,32.225,33.694,31.97,33.489,1805125,0
2010-05-13,33.873,36.021,33.826,34.657,1985162,0
2010-05-14,34.148,34.496,32.506,33.694,1289485,0
2010-05-17,34.184,34.76,32.177,33.743,962326,0
2010-05-18,34.544,35.193,32.602,33.054,1308422,0
2010-05-19,32.112,32.206,28.558,29.116,3144974,0
2010-05-20,27.325,28.645,26.638,27.59,1797423,0
2010-05-21,26.76,29.048,26.148,29.011,1696603,0
2010-05-24,29.097,29.662,28.465,28.558,994068,0
2010-05-25,26.77,28.418,26.383,28.314,1286052,0
2010-05-26,29.191,30.293,29.011,29.201,1144068,0
2010-05-27,30.934,31.122,30.161,30.707,936895,0
2010-05-28,30.812,31.047,29.483,29.558,1001036,0
2010-06-01,28.897,29.925,28.267,28.277,1154346,0
2010-06-02,28.548,30.207,28.267,30.207,826557,0
2010-06-03,30.867,31.234,30.187,30.623,854838,0
2010-06-04,29.407,29.907,27.814,27.993,1022067,0
2010-06-07,28.795,29.068,26.487,26.551,1015599,0
2010-06-08,26.619,26.929,25.223,25.939,1294912,0
2010-06-09,26.57,27.494,26.09,26.373,837971,0
2010-06-10,26.883,27.683,26.883,27.665,663922,0
2010-06-11,27.316,27.983,26.938,27.797,474575,0
2010-06-14,28.079,28.975,27.91,28.031,737069,0
2010-06-15,28.257,28.738,27.919,28.689,516640,0
2010-06-16,28.267,29.068,28.031,28.767,442705,0
2010-06-17,28.409,28.897,27.457,27.788,645375,0
2010-06-18,27.665,27.928,26.383,26.78,833937,0
2010-06-21,27.788,27.788,25.562,25.902,705731,0
2010-06-22,25.939,26.175,25.252,25.46,585868,0
2010-06-23,26.411,27.175,26.139,26.883,1015914,0
2010-06-24,26.551,26.902,25.912,25.969,651024,0
2010-06-25,25.846,26.995,25.734,26.712,2440806,0
2010-06-28,26.139,26.853,25.92,26.457,588720,0
2010-06-29,25.969,25.969,24.217,24.761,929602,0
2010-06-30,24.593,24.998,24.244,24.413,589389,0
2010-07-01,24.103,24.46,22.981,24.217,782008,0
2010-07-02,24.403,24.497,23.084,23.329,521901,0
2010-07-06,23.671,24.084,22.462,22.707,557890,0
2010-07-07,22.688,24.018,22.33,24.009,492992,0
2010-07-08,24.442,25.543,24.348,25.516,610505,0
2010-07-09,25.704,26.061,25.45,25.969,380193,0
2010-07-12,26.271,26.525,25.534,26.316,548479,0
2010-07-13,26.938,27.993,26.667,27.852,948103,0
2010-07-14,28.107,28.709,27.476,28.426,527575,0
2010-07-15,28.456,28.719,27.39,28.107,548496,0
2010-07-16,28.39,28.39,26.995,27.306,454774,0
2010-07-19,28.07,28.07,26.345,27.127,386328,0
2010-07-20,26.609,28.031,26.222,27.983,442866,0
2010-07-21,28.494,28.738,27.625,27.814,425872,0
2010-07-22,28.548,28.719,28.277,28.607,513348,0
2010-07-23,28.409,29.615,28.089,29.558,583487,0
2010-07-26,29.68,30.623,29.585,30.623,610543,0
2010-07-27,30.784,31.075,29.802,29.851,395718,0
2010-07-28,29.615,29.793,28.503,28.682,438828,0
2010-07-29,29.152,29.671,28.041,29.078,369558,0
2010-07-30,28.333,29.521,28.314,28.494,395773,0
2010-08-02,29.172,29.765,28.738,29.548,429531,0
2010-08-03,29.425,30.056,28.852,29.162,377699,0
2010-08-04,29.322,29.812,28.917,29.765,459734,0
2010-08-05,29.416,30.822,28.013,28.022,891046,0
2010-08-06,27.429,27.871,26.873,27.806,708870,0
2010-08-09,28.116,29.434,28.031,29.04,527427,0
2010-08-10,28.456,28.917,28.06,28.361,327240,0
2010-08-11,27.503,27.797,26.175,26.79,758260,0
2010-08-12,25.92,27.381,25.724,27.053,311140,0
2010-08-13,27.044,27.107,26.251,26.298,350301,0
2010-08-16,26.148,26.873,25.753,26.515,377515,0
2010-08-17,27.071,27.165,26.438,26.712,269242,0
2010-08-18,26.579,27.053,25.988,26.79,240143,0
2010-08-19,26.364,26.853,26.157,26.383,284521,0
2010-08-20,26.345,26.429,25.572,26.336,382806,0
2010-08-23,26.702,26.955,25.865,25.939,231170,0
2010-08-24,25.526,25.753,24.47,25.177,484419,0
2010-08-25,24.95,25.639,24.329,25.552,318943,0
2010-08-26,25.779,26.326,25.177,25.205,220128,0
2010-08-27,25.384,26.477,24.629,26.448,381239,0
2010-08-30,26.212,26.42,25.185,25.185,174498,0
2010-08-31,24.95,25.621,24.696,25.177,196367,0
2010-09-01,25.978,26.74,25.684,26.722,302753,0
2010-09-02,26.73,27.211,26.393,26.78,274131,0
2010-09-03,27.127,27.797,26.815,27.193,244195,0
2010-09-07,26.79,27.015,26.28,26.74,403653,0
2010-09-08,26.806,27.438,26.73,26.883,230449,0
2010-09-09,27.429,27.438,25.674,25.724,327845,0
2010-09-10,25.902,26.109,25.44,25.602,281917,0
2010-09-13,26.015,26.139,24.734,25.223,564619,0
2010-09-14,25.007,25.704,24.497,25.072,427125,0
2010-09-15,24.706,24.876,24.291,24.555,484796,0
2010-09-16,24.413,25.054,24.309,24.893,177038,0
2010-09-17,25.168,25.413,24.479,25.111,255319,0
2010-09-20,25.111,25.655,24.818,25.44,437449,0
2010-09-21,25.477,25.655,25.054,25.111,179488,0
2010-09-22,24.95,25.262,24.309,24.725,226787,0
2010-09-23,24.488,25.026,23.793,23.98,367406,0
2010-09-24,24.348,24.565,23.82,24.479,342742,0
2010-09-27,24.46,25.205,24.159,25.129,247276,0
2010-09-28,25.045,25.516,24.639,25.477,253336,0
2010-09-29,25.44,25.704,25.158,25.611,206370,0
2010-09-30,25.779,25.807,25.072,25.562,192973,0
2010-10-01,25.694,25.798,24.979,25.299,153482,0
2010-10-04,24.989,25.345,24.488,24.79,202719,0
2010-10-05,25.072,25.403,24.602,25.214,262220,0
2010-10-06,25.233,25.345,24.432,24.62,220395,0
2010-10-07,24.686,24.857,24.309,24.676,206476,0
2010-10-08,24.686,25.158,24.61,24.979,126004,0
2010-10-11,24.818,25.543,24.818,25.252,183944,0
2010-10-12,25.233,25.262,24.734,24.959,228980,0
2010-10-13,25.111,25.694,25.016,25.422,220896,0
2010-10-14,25.44,25.534,24.659,24.857,243780,0
2010-10-15,24.979,25.12,24.253,24.291,424347,0
2010-10-18,24.291,24.385,22.39,23.206,643477,0
2010-10-19,22.99,23.074,21.823,22.198,498569,0
2010-10-20,22.218,22.565,21.897,22.415,307490,0
2010-10-21,22.502,22.688,21.916,22.265,281488,0
2010-10-22,22.399,22.492,22.105,22.32,183356,0
2010-10-25,22.452,22.785,22.076,22.3,321639,0
2010-10-26,22.36,22.82,22.143,22.275,296923,0
2010-10-27,22.189,22.614,21.992,22.228,246031,0
2010-10-28,22.425,22.442,21.7,22.049,206496,0
2010-10-29,22.039,22.605,21.916,22.502,263385,0
2010-11-01,22.502,22.575,21.823,22.03,233815,0
2010-11-02,22.38,22.652,22.143,22.565,290477,0
2010-11-03,22.565,23.508,22.53,23.367,556827,0
2010-11-04,23.858,24.253,23.557,24.225,933262,0
2010-11-05,23.793,23.793,22.482,22.662,1117504,0
2010-11-08,22.512,23.074,22.03,22.981,485578,0
2010-11-09,23.084,23.961,22.943,23.179,494409,0
2010-11-10,23.17,23.406,22.765,23.161,241129,0
2010-11-11,22.917,22.981,22.548,22.555,205328,0
2010-11-12,22.35,22.565,22.049,22.152,239303,0
2010-11-15,22.179,22.512,21.831,22.228,234571,0
2010-11-16,22.049,22.124,21.426,21.992,373263,0
2010-11-17,22.076,22.35,21.823,21.907,115444,0
2010-11-18,22.179,22.34,21.982,22.133,165419,0
2010-11-19,22.03,22.502,21.897,22.442,138110,0
2010-11-22,22.218,22.472,22.133,22.399,178132,0
2010-11-23,21.926,22.538,21.7,22.492,256946,0
2010-11-24,22.614,22.962,22.238,22.962,292140,0
2010-11-26,22.746,22.952,22.595,22.67,166153,0
2010-11-29,22.614,23.074,22.238,23.009,295926,0
2010-11-30,22.688,23.347,22.521,22.952,452755,0
2010-12-01,23.357,24.385,23.321,23.99,549553,0
2010-12-02,24.122,24.959,24.027,24.828,546740,0
2010-12-03,24.828,25.92,24.395,25.865,540646,0
2010-12-06,25.807,27.778,25.779,27.702,976739,0
2010-12-07,28.267,28.475,27.457,27.625,634339,0
2010-12-08,27.768,28.211,26.515,26.75,539796,0
2010-12-09,26.722,27.297,26.589,27.297,287598,0
2010-12-10,27.476,27.58,26.883,27.117,266320,0
2010-12-13,27.778,27.778,26.985,27.053,155305,0
2010-12-14,27.175,27.513,26.912,27.363,197617,0
2010-12-15,27.466,27.88,27.097,27.156,210022,0
2010-12-16,27.137,27.259,26.893,27.044,124914,0
2010-12-17,27.221,27.551,26.438,27.522,409836,0
2010-12-20,27.673,28.475,27.097,28.267,445284,0
2010-12-21,28.494,29.492,28.267,29.483,429906,0
2010-12-22,29.662,29.671,28.946,29.219,322417,0
2010-12-23,29.097,29.284,28.917,29.097,133239,0
2010-12-27,28.926,29.425,28.926,29.294,107528,0
2010-12-28,29.294,29.303,28.07,28.333,200136,0
2010-12-29,28.399,28.426,27.42,27.561,217033,0
2010-12-30,27.522,27.748,27.41,27.522,161857,0
2010-12-31,27.156,27.39,27.156,27.211,120274,0
2011-01-03,27.466,28.248,27.335,28.107,252222,0
2011-01-04,28.192,28.221,26.965,27.41,280914,0
2011-01-05,27.268,27.683,27.079,27.58,165515,0
2011-01-06,27.561,27.797,26.326,26.42,477684,0
2011-01-07,26.271,26.383,24.649,25.129,538820,0
2011-01-10,24.989,25.158,23.875,23.905,437839,0
2011-01-11,24.159,24.244,23.039,24.159,676362,0
2011-01-12,24.442,25.045,24.197,24.857,423075,0
2011-01-13,24.808,25.007,24.234,24.546,424842,0
2011-01-14,24.479,24.479,23.783,24.225,317921,0
2011-01-18,24.207,24.366,23.651,24.093,260102,0
2011-01-19,24.225,24.253,22.943,23.548,684612,0
2011-01-20,23.489,23.698,23.039,23.284,313296,0
2011-01-21,23.321,23.753,22.848,22.981,232963,0
2011-01-24,23.161,23.386,22.99,23.009,238139,0
2011-01-25,23.009,23.302,22.858,23.179,190307,0
2011-01-26,23.179,23.548,22.934,23.215,244057,0
2011-01-27,23.265,24.112,23.074,23.99,344864,0
2011-01-28,24.348,24.357,23.133,23.142,294281,0
2011-01-31,23.17,23.396,22.521,22.538,286063,0
2011-02-01,22.662,23.17,22.662,23.029,330616,0
2011-02-02,22.907,22.926,22.575,22.907,343829,0
2011-02-03,22.917,23.056,22.462,22.907,403986,0
2011-02-04,23.056,23.056,22.614,22.907,199200,0
2011-02-07,22.943,23.329,22.614,23.302,333376,0
2011-02-08,23.284,23.357,22.867,22.981,225842,0
2011-02-09,22.981,23.151,22.811,22.897,175270,0
2011-02-10,22.84,23.235,22.67,22.765,168521,0
2011-02-11,22.679,23.151,22.624,23.133,154309,0
2011-02-14,23.151,24.385,22.999,23.858,285175,0
2011-02-15,23.839,24.309,23.651,23.716,243838,0
2011-02-16,23.839,24.197,23.811,24.149,180777,0
2011-02-18,26.007,26.139,25.102,25.582,365381,0
2011-02-22,25.214,25.299,23.905,24.112,506262,0
2011-02-23,24.074,24.187,23.009,23.406,368343,0
2011-02-24,23.265,23.783,23.133,23.763,292571,0
2011-02-25,23.452,23.452,20.908,21.503,2132720,0
2011-02-28,21.605,22.38,21.503,21.803,634968,0
2011-03-01,21.889,21.973,20.541,20.663,568802,0
2011-03-02,20.646,20.804,20.183,20.343,619519,0
2011-03-03,20.655,22.011,20.522,21.512,689864,0
2011-03-04,21.295,21.548,20.474,21.03,316805,0
2011-03-07,21.163,21.256,20.447,20.646,353414,0
2011-03-08,21.229,21.455,20.493,20.927,237286,0
2011-03-09,21.107,21.21,20.588,20.748,148092,0
2011-03-10,20.541,20.7,19.993,20.636,262823,0
2011-03-11,20.493,20.804,15.104,15.671,6243892,0
2011-03-14,15.529,17.404,15.319,17.129,1526643,0
2011-03-15,16.687,17.563,16.301,17.195,814065,0
2011-03-16,17.309,17.563,16.913,17.243,576061,0
2011-03-17,17.498,17.807,16.961,17.178,587611,0
2011-03-18,17.243,17.3,16.97,17.3,465066,0
2011-03-21,17.291,18.223,17.215,18.139,413518,0
2011-03-22,18.166,18.638,18.016,18.325,341731,0
2011-03-23,18.261,18.271,17.583,17.911,453497,0
2011-03-24,18.091,18.271,17.837,18.233,256699,0
2011-03-25,18.213,18.666,18.033,18.062,511355,0
2011-03-28,18.006,18.082,17.431,17.705,463617,0
2011-03-29,17.753,18.062,17.516,17.96,349316,0
2011-03-30,18.091,18.223,17.478,17.875,330537,0
2011-03-31,17.921,19.684,17.901,18.61,934733,0
2011-04-01,17.666,18.111,16.546,16.97,3116949,0
2011-04-04,16.961,17.092,15.583,15.622,1803037,0
2011-04-05,15.622,15.734,14.738,15.03,1287148,0
2011-04-06,15.187,16.216,15.075,15.906,816672,0
2011-04-07,15.98,16.687,15.829,16.489,540881,0
2011-04-08,16.602,16.602,15.896,15.998,502228,0
2011-04-11,16.207,16.536,15.821,15.925,454144,0
2011-04-12,15.821,15.821,15.426,15.641,409982,0
2011-04-13,15.697,15.998,15.593,15.774,325381,0
2011-04-14,15.744,16.093,15.651,15.846,359209,0
2011-04-15,15.876,16.301,15.846,16.084,763228,0
2011-04-18,16.065,16.103,15.426,16.046,642559,0
2011-04-19,16.055,16.253,15.311,15.856,513883,0
2011-04-20,16.037,16.489,15.925,16.404,471719,0
2011-04-21,16.424,16.885,16.093,16.752,541519,0
2011-04-25,16.63,17.225,16.583,17.205,493617,0
2011-04-26,17.563,18.487,17.458,18.393,897842,0
2011-04-27,18.429,18.487,17.63,18.364,505314,0
2011-04-28,18.439,18.789,18.139,18.59,312094,0
2011-04-29,18.845,18.893,18.374,18.61,205173,0
2011-05-02,18.835,18.845,18.384,18.561,272972,0
2011-05-03,18.506,18.77,17.94,18.299,398129,0
2011-05-04,18.28,18.516,17.911,18.325,380014,0
2011-05-05,18.242,18.683,18.043,18.638,252824,0
2011-05-06,18.845,19.078,18.439,18.986,606692,0
2011-05-09,19.138,19.278,18.676,19.211,906411,0
2011-05-10,20.38,22.707,20.033,22.642,3545666,0
2011-05-11,22.425,22.907,22.143,22.512,775647,0
2011-05-12,22.433,23.396,21.784,23.198,976524,0
2011-05-13,23.049,23.528,22.472,22.83,484926,0
2011-05-16,22.614,23.235,22.34,22.472,472238,0
2011-05-17,22.585,23.284,22.38,22.887,705265,0
2011-05-18,22.848,23.321,22.84,23.215,344336,0
2011-05-19,23.265,23.461,23.039,23.312,300463,0
2011-05-20,23.123,23.337,22.521,22.67,435433,0
2011-05-23,22.482,23.17,22.057,22.755,475657,0
2011-05-24,22.926,23.679,22.926,23.302,484517,0
2011-05-25,23.179,23.875,23.179,23.575,358567,0
2011-05-26,23.98,24.932,23.98,24.395,561115,0
2011-05-27,24.413,24.95,24.262,24.546,288490,0
2011-05-31,24.686,25.205,24.537,25.177,979041,0
2011-06-01,25.158,25.543,23.858,24.027,793602,0
2011-06-02,24.103,24.761,23.932,24.497,427697,0
2011-06-03,23.98,24.565,23.783,24.103,325986,0
2011-06-06,24.027,24.62,23.386,23.396,373407,0
2011-06-07,23.641,24.018,23.235,23.575,343052,0
2011-06-08,23.426,23.426,21.332,21.512,805055,0
2011-06-09,21.397,22.133,21.078,21.831,446972,0
2011-06-10,21.615,21.709,20.174,20.607,563293,0
2011-06-13,20.73,21.324,20.588,20.598,280184,0
2011-06-14,20.946,21.747,20.823,21.445,325702,0
2011-06-15,21.133,21.379,20.183,20.353,378779,0
2011-06-16,20.353,21.078,19.871,20.305,622152,0
2011-06-17,20.636,21.285,20.636,20.823,771377,0
2011-06-20,20.813,21.143,20.457,21.107,284573,0
2011-06-21,21.483,22.189,21.304,21.765,420937,0
2011-06-22,21.718,22.057,21.116,21.324,333311,0
2011-06-23,20.89,21.784,20.551,21.765,306360,0
2011-06-24,21.644,22.143,20.985,21.03,315501,0
2011-06-27,21.133,21.595,21.03,21.557,134439,0
2011-06-28,21.587,21.982,21.397,21.861,205785,0
2011-06-29,21.944,22.021,21.672,21.954,184452,0
2011-06-30,22.049,22.425,22.049,22.36,228757,0
2011-07-01,22.399,22.736,22.198,22.652,285078,0
2011-07-05,22.633,22.887,21.567,22.057,384718,0
2011-07-06,22.021,22.293,21.595,22.171,322514,0
2011-07-07,22.53,22.662,22.03,22.34,549388,0
2011-07-08,21.944,22.248,21.464,22.248,398714,0
2011-07-11,22.049,22.257,21.728,22.162,319405,0
2011-07-12,22.011,22.548,21.794,22.265,359190,0
2011-07-13,22.415,23.377,22.415,22.952,435082,0
2011-07-14,23.103,23.206,21.954,21.992,569160,0
2011-07-15,22.115,22.115,20.598,20.768,707957,0
2011-07-18,20.616,20.655,19.553,19.721,787398,0
2011-07-19,19.834,20.248,19.383,19.778,726444,0
2011-07-20,19.871,20.08,19.429,19.513,395190,0
2011-07-21,19.694,19.937,19.533,19.589,429143,0
2011-07-22,19.665,20.193,19.316,20.023,645066,0
2011-07-25,19.617,19.797,19.158,19.307,639536,0
2011-07-26,19.23,19.476,18.937,19.288,349655,0
2011-07-27,19.026,19.494,18.815,18.825,502269,0
2011-07-28,18.854,19.22,17.96,18.082,785428,0
2011-07-29,17.837,18.403,17.327,18.184,687290,0
2011-08-01,18.666,18.806,18.345,18.648,715974,0
2011-08-02,18.78,19.167,17.243,17.3,800027,0
2011-08-03,17.516,18.053,16.8,17.969,619937,0
2011-08-04,17.762,17.901,16.848,17.336,1191877,0
2011-08-05,15.104,16.235,14.849,14.953,3306924,0
2011-08-08,14.311,15.962,14.256,15.265,1452869,0
2011-08-09,15.651,16.141,15,16.141,625606,0
2011-08-10,15.784,16.272,15.311,15.925,1111450,0
2011-08-11,15.925,16.829,15.651,16.414,645158,0
2011-08-12,16.687,16.697,15.661,16.008,371273,0
2011-08-15,16.197,16.574,16.075,16.394,268354,0
2011-08-16,16.263,16.263,15.499,15.876,265345,0
2011-08-17,16.008,16.065,15.236,15.293,265444,0
2011-08-18,14.84,15.02,14.162,14.341,598515,0
2011-08-19,14.172,14.917,13.954,14.775,540395,0
2011-08-22,15.172,15.172,14.181,14.38,334604,0
2011-08-23,14.473,14.83,14.331,14.661,291383,0
2011-08-24,14.615,15.03,14.361,14.971,357697,0
2011-08-25,15.065,15.065,14.067,14.114,301608,0
2011-08-26,14.087,14.708,13.823,14.625,323195,0
2011-08-29,14.917,15.217,14.82,15.179,383146,0
2011-08-30,15.075,15.557,14.981,15.416,230937,0
2011-08-31,15.549,15.856,15.368,15.461,444275,0
2011-09-01,15.444,15.612,14.463,14.661,438110,0
2011-09-02,14.172,14.407,13.907,13.964,387228,0
2011-09-06,13.616,13.757,13.296,13.626,401812,0
2011-09-07,13.936,15.03,13.785,14.953,571317,0
2011-09-08,14.879,15.265,14.756,15.02,610883,0
2011-09-09,14.869,15.142,14.067,14.266,442650,0
2011-09-12,14.039,14.784,13.954,14.708,263250,0
2011-09-13,14.83,15.311,14.728,14.933,483466,0
2011-09-14,15.048,15.821,15.048,15.574,252681,0
2011-09-15,15.724,16.075,15.641,15.989,299556,0
2011-09-16,16.103,16.424,15.784,16.15,377798,0
2011-09-19,15.866,16.075,15.397,15.744,263545,0
2011-09-20,15.829,16.281,15.774,15.821,285680,0
2011-09-21,15.846,16.263,15.593,15.612,340017,0
2011-09-22,15.075,15.461,14.84,14.953,388048,0
2011-09-23,15.142,15.804,14.962,15.583,175288,0
2011-09-26,15.846,16.31,15.549,16.31,263559,0
2011-09-27,16.593,16.819,15.603,15.838,334003,0
2011-09-28,16.366,16.462,15.593,15.866,237996,0
2011-09-29,16.225,16.499,15.311,15.812,281416,0
2011-09-30,15.612,16.207,15.187,15.217,236824,0
2011-10-03,15.048,15.641,14.898,15.03,377213,0
2011-10-04,14.933,15.661,14.933,15.622,486636,0
2011-10-05,15.754,15.812,14.747,14.991,484084,0
2011-10-06,14.991,15.368,14.859,15.256,302246,0
2011-10-07,15.406,15.406,14.566,15.095,432932,0
2011-10-10,15.48,16.075,15.378,15.714,355200,0
2011-10-11,15.612,16.159,15.47,16.018,344502,0
2011-10-12,16.263,16.583,15.925,16.197,485835,0
2011-10-13,16.113,16.517,16.113,16.301,250109,0
2011-10-14,16.489,16.489,15.583,16.018,305889,0
2011-10-17,15.916,16.008,15.104,15.217,409698,0
2011-10-18,15.236,15.734,15.085,15.583,325949,0
2011-10-19,15.593,15.896,15.329,15.452,347916,0
2011-10-20,15.406,15.952,15.085,15.519,288817,0
2011-10-21,15.632,15.998,15.539,15.838,283232,0
2011-10-24,15.821,16.442,15.812,16.084,370069,0
2011-10-25,15.998,16.132,15.406,15.461,316323,0
2011-10-26,15.734,15.925,15.435,15.774,489261,0
2011-10-27,15.998,16.33,15.764,15.876,416004,0
2011-10-28,15.876,16.517,15.764,16.235,352733,0
2011-10-31,16.018,16.15,15.452,15.49,266092,0
2011-11-01,15.122,15.397,14.556,14.869,465520,0
2011-11-02,14.943,15.236,14.321,14.503,456877,0
2011-11-03,14.493,14.698,14.134,14.463,572787,0
2011-11-04,13.172,15.095,12.918,14.143,1325809,0
2011-11-07,14.095,14.095,13.398,13.879,586968,0
2011-11-08,13.86,14.463,13.597,14.371,478453,0
2011-11-09,13.897,14.433,13.897,14.284,448296,0
2011-11-10,14.538,14.698,14.2,14.643,552598,0
2011-11-11,14.718,14.888,14.625,14.83,469382,0
2011-11-14,14.67,14.708,14.124,14.153,448451,0
2011-11-15,14.095,14.443,13.888,14.424,225622,0
2011-11-16,14.284,14.294,13.709,13.823,241410,0
2011-11-17,13.833,13.87,13.276,13.445,259658,0
2011-11-18,13.577,13.577,13.201,13.276,271422,0
2011-11-21,13.191,13.296,12.881,13.05,328674,0
2011-11-22,13.078,13.172,12.674,12.786,207197,0
2011-11-23,12.58,12.739,12.248,12.474,239558,0
2011-11-25,12.447,12.606,12.257,12.257,74128,0
2011-11-28,12.739,12.936,12.316,12.654,407042,0
2011-11-29,12.674,12.843,12.22,12.429,147452,0
2011-11-30,12.927,13.143,12.58,13.108,341718,0
2011-12-01,13.013,13.266,12.721,12.936,231601,0
2011-12-02,13.125,13.125,12.616,12.813,192862,0
2011-12-05,13.059,13.68,13.022,13.352,300820,0
2011-12-06,13.342,13.485,13.172,13.428,127536,0
2011-12-07,13.342,13.465,12.843,13.408,252023,0
2011-12-08,13.22,13.361,13.088,13.256,202789,0
2011-12-09,13.296,13.897,13.239,13.738,213719,0
2011-12-12,13.558,13.7,13.266,13.54,168146,0
2011-12-13,13.644,14.124,13.54,13.662,251275,0
2011-12-14,13.616,13.616,13.191,13.475,304037,0
2011-12-15,13.606,14.021,13.577,13.653,231770,0
2011-12-16,13.785,13.974,13.568,13.653,217035,0
2011-12-19,13.804,13.879,13.248,13.266,148362,0
2011-12-20,13.51,13.964,13.248,13.851,198220,0
2011-12-21,13.757,14.039,13.577,13.954,155584,0
2011-12-22,13.964,14.38,13.917,14.237,206161,0
2011-12-23,14.321,14.321,14.002,14.114,123247,0
2011-12-27,14.002,14.134,13.813,13.917,124042,0
2011-12-28,13.841,14.002,13.342,13.37,186532,0
2011-12-29,13.286,13.378,13.031,13.098,278043,0
2011-12-30,13.05,13.143,12.909,12.927,366589,0
2012-01-03,13.211,14.209,13.211,14.058,322974,0
2012-01-04,13.974,14.077,13.494,13.927,235526,0
2012-01-05,13.927,14.389,13.7,14.095,328058,0
2012-01-06,14.067,15.02,13.964,14.473,327047,0
2012-01-09,14.38,14.503,13.823,14.321,420421,0
2012-01-10,14.556,14.784,14.371,14.784,263660,0
2012-01-11,14.84,14.971,14.473,14.869,217651,0
2012-01-12,14.917,15.142,14.688,14.953,171417,0
2012-01-13,14.784,14.917,14.361,14.556,253734,0
2012-01-17,14.802,15.283,14.718,15.048,314262,0
2012-01-18,15.02,15.085,14.82,14.943,198656,0
2012-01-19,15.095,15.293,14.981,15.275,206014,0
2012-01-20,15.226,15.435,14.981,15.04,378268,0
2012-01-23,15.04,15.104,14.538,14.625,378449,0
2012-01-24,14.556,14.869,14.153,14.747,316564,0
2012-01-25,14.688,14.962,14.585,14.859,163918,0
2012-01-26,14.971,15.207,14.879,15.112,230395,0
2012-01-27,15.104,15.706,15.075,15.499,187330,0
2012-01-30,15.348,15.943,15.275,15.539,227796,0
2012-01-31,15.671,15.734,15.406,15.529,276497,0
2012-02-01,15.622,15.681,15.179,15.368,321225,0
2012-02-02,15.435,15.566,15.122,15.172,166885,0
2012-02-03,15.075,15.916,15.075,15.378,441527,0
2012-02-06,15.207,15.661,14.943,15.661,169914,0
2012-02-07,15.714,15.896,15.529,15.838,165039,0
2012-02-08,15.784,15.971,15.557,15.971,285746,0
2012-02-09,15.98,16.187,15.821,16.008,344801,0
2012-02-10,16.103,16.432,15.714,16.33,352613,0
2012-02-13,16.424,16.931,16.394,16.649,420420,0
2012-02-14,16.659,16.659,16.15,16.565,245502,0
2012-02-15,16.574,16.791,16.178,16.263,201062,0
2012-02-16,16.272,16.752,16.159,16.602,365207,0
2012-02-17,16.611,16.707,16.366,16.452,141713,0
2012-02-21,16.32,16.366,15.661,15.896,219092,0
2012-02-22,15.804,15.856,15.226,15.303,278388,0
2012-02-23,15.303,15.48,15.075,15.461,209121,0
2012-02-24,15.539,15.539,15.246,15.435,59382,0
2012-02-27,15.339,15.622,15.236,15.549,116306,0
2012-02-28,15.539,15.734,15.452,15.697,123414,0
2012-02-29,15.784,15.876,15.197,15.293,212556,0
2012-03-01,15.303,15.744,15.112,15.706,251440,0
2012-03-02,15.734,15.838,15.104,15.256,196297,0
2012-03-05,15.207,15.358,14.981,15.04,261908,0
2012-03-06,14.84,14.879,14.002,14.522,366248,0
2012-03-07,14.538,14.859,14.153,14.82,205982,0
2012-03-08,14.898,15.265,14.538,15.122,263512,0
2012-03-09,15.132,15.397,14.962,15.236,272642,0
2012-03-12,15.319,15.622,14.908,15.085,180775,0
2012-03-13,15.348,15.812,15.246,15.734,635633,0
2012-03-14,14.652,15.804,14.53,15.529,641096,0
2012-03-15,15.509,15.566,15.283,15.388,333725,0
2012-03-16,15.378,15.671,15.311,15.671,352954,0
2012-03-19,15.603,16.132,15.358,16.093,332762,0
2012-03-20,15.925,16.018,15.661,15.734,148700,0
2012-03-21,15.734,15.754,15.358,15.651,272230,0
2012-03-22,15.444,15.906,15.358,15.774,144543,0
2012-03-23,15.754,16.084,15.529,16.084,160670,0
2012-03-26,16.253,16.742,16.216,16.384,338871,0
2012-03-27,16.339,16.452,16.055,16.197,270220,0
2012-03-28,16.113,16.462,16.055,16.169,145799,0
2012-03-29,16.018,16.593,15.943,16.583,240066,0
2012-03-30,16.716,16.931,16.432,16.452,171169,0
2012-04-02,16.414,17.158,16.414,16.97,236201,0
2012-04-03,16.819,17.271,16.602,16.697,244336,0
2012-04-04,16.489,16.63,16.187,16.357,149083,0
2012-04-05,16.32,17.327,16.178,17.215,226656,0
2012-04-09,17.016,17.394,16.894,17.291,271599,0
2012-04-10,17.261,17.317,16.857,17.008,449550,0
2012-04-11,17.317,17.921,17.073,17.762,437832,0
2012-04-12,17.734,17.969,17.563,17.875,336875,0
2012-04-13,17.847,18.175,17.715,18.062,231765,0
2012-04-16,18.194,18.487,17.969,18.439,314484,0
2012-04-17,18.571,19.429,18.571,19.068,597752,0
2012-04-18,18.976,18.976,18.101,18.28,411254,0
2012-04-19,18.194,18.203,17.526,17.695,334211,0
2012-04-20,17.892,17.96,17.639,17.856,231371,0
2012-04-23,17.573,17.61,17.129,17.507,280133,0
2012-04-24,17.545,18.006,17.498,17.771,166663,0
2012-04-25,17.96,18.203,17.901,18.129,156489,0
2012-04-26,18.12,18.317,17.788,18.233,184061,0
2012-04-27,18.271,18.289,17.875,18.184,133595,0
2012-04-30,18.166,18.345,17.798,18.111,278951,0
2012-05-01,18.157,18.638,17.695,17.734,358754,0
2012-05-02,17.734,17.875,17.468,17.573,192203,0
2012-05-03,17.516,17.545,16.725,16.998,238201,0
2012-05-04,16.97,17.431,16.931,17.215,218915,0
2012-05-07,17.129,17.648,16.931,17.082,388439,0
2012-05-08,16.866,17.195,16.62,16.839,571244,0
2012-05-09,14.661,15.866,14.625,15.734,1154124,0
2012-05-10,15.754,16.394,15.549,16.384,404143,0
2012-05-11,16.357,17.281,16.301,17.129,365138,0
2012-05-14,16.848,17.431,16.848,17.149,356610,0
2012-05-15,17.026,17.536,16.931,17.12,245617,0
2012-05-16,17.149,17.583,17.112,17.252,211715,0
2012-05-17,17.225,17.225,16.499,16.574,219713,0
2012-05-18,16.583,16.951,16.235,16.357,209383,0
2012-05-21,16.366,16.866,16.272,16.63,189370,0
2012-05-22,16.565,17.149,16.479,16.772,236330,0
2012-05-23,16.64,17.424,16.64,17.271,223854,0
2012-05-24,17.327,17.676,17.102,17.449,158040,0
2012-05-25,17.458,17.762,17.356,17.526,85605,0
2012-05-29,17.695,17.969,17.424,17.771,209608,0
2012-05-30,17.468,17.536,16.866,17.026,208124,0
2012-05-31,17.016,17.12,16.546,17.016,216061,0
2012-06-01,16.649,16.707,16.33,16.489,185524,0
2012-06-04,16.536,16.602,16.065,16.31,259185,0
2012-06-05,16.197,16.479,15.952,16.404,176839,0
2012-06-06,16.583,16.951,16.349,16.772,204657,0
2012-06-07,16.961,17.178,16.555,16.725,255801,0
2012-06-08,16.659,17.195,16.489,17.046,194556,0
2012-06-11,17.186,17.327,17.016,17.112,198220,0
2012-06-12,17.12,17.583,17.046,17.414,188756,0
2012-06-13,17.346,17.94,17.346,17.545,226926,0
2012-06-14,17.554,17.901,17.554,17.771,112610,0
2012-06-15,17.847,17.95,17.666,17.753,123103,0
2012-06-18,17.724,18.053,17.414,18.053,164889,0
2012-06-19,18.147,18.683,18.006,18.629,136612,0
2012-06-20,18.6,18.789,18.393,18.683,107351,0
2012-06-21,18.676,18.732,17.856,17.911,119705,0
2012-06-22,18.062,18.439,17.866,18.261,133617,0
2012-06-25,17.885,18.166,17.676,17.95,79455,0
2012-06-26,17.94,18.166,17.715,17.93,89966,0
2012-06-27,17.875,18.111,17.639,17.779,148765,0
2012-06-28,17.601,17.892,17.3,17.743,294334,0
2012-06-29,18.129,18.61,17.93,18.543,97407,0
2012-07-02,18.543,19.167,18.543,19.068,204433,0
2012-07-03,19.118,19.655,19.118,19.278,100306,0
2012-07-05,19.27,19.494,19.088,19.466,109059,0
2012-07-06,19.27,19.324,18.921,19.148,120798,0
2012-07-09,19.184,19.343,18.903,19.307,283527,0
2012-07-10,19.343,19.675,19.193,19.298,196734,0
2012-07-11,19.316,19.316,18.702,19.052,186690,0
2012-07-12,18.883,19.23,18.648,19.108,141217,0
2012-07-13,19.148,19.74,19.059,19.543,107567,0
2012-07-16,19.533,19.665,18.77,19.158,216930,0
2012-07-17,19.167,19.167,18.543,18.873,183766,0
2012-07-18,18.903,19.316,18.815,19.23,150198,0
2012-07-19,19.298,20.203,19.288,19.768,198952,0
2012-07-20,19.655,19.871,19.571,19.749,114595,0
2012-07-23,19.523,19.598,19.098,19.42,102032,0
2012-07-24,19.513,19.513,18.845,19.068,115628,0
2012-07-25,19.23,19.598,19.036,19.138,136579,0
2012-07-26,19.41,19.607,18.966,19.438,192489,0
2012-07-27,21.078,24.903,21.02,24.583,1550596,0
2012-07-30,24.488,25.762,24.253,25.185,608893,0
2012-07-31,24.969,26.609,24.959,26.477,460693,0
2012-08-01,26.535,26.929,25.836,25.929,347652,0
2012-08-02,25.655,26.316,25.138,25.893,286055,0
2012-08-03,26.222,26.506,25.856,26.061,319522,0
2012-08-06,26.1,26.609,26.061,26.544,204237,0
2012-08-07,26.619,27.137,26.579,26.985,270452,0
2012-08-08,26.76,27.457,26.712,26.799,228877,0
2012-08-09,26.853,26.975,26.08,26.212,164999,0
2012-08-10,26.061,26.525,25.46,26.383,170241,0
2012-08-13,26.261,26.429,25.939,26.316,211167,0
2012-08-14,26.383,26.712,26.251,26.551,218165,0
2012-08-15,26.429,26.76,26.261,26.515,134121,0
2012-08-16,26.429,26.946,26.203,26.873,100119,0
2012-08-17,26.938,27.24,26.712,27.203,123476,0
2012-08-20,27.193,27.268,26.497,26.873,125623,0
2012-08-21,27.061,27.447,26.222,26.373,140717,0
2012-08-22,26.185,26.921,26.185,26.647,128935,0
2012-08-23,26.628,26.74,26.185,26.316,62639,0
2012-08-24,26.212,26.675,26.061,26.551,108863,0
2012-08-27,26.579,27.097,26.42,26.579,112598,0
2012-08-28,26.515,26.647,26.212,26.544,101205,0
2012-08-29,26.56,26.702,26.241,26.42,75099,0
2012-08-30,26.316,26.448,25.959,26.09,55356,0
2012-08-31,26.231,26.403,25.743,26.28,79243,0
2012-09-04,26.109,26.139,24.837,25.769,164525,0
2012-09-05,25.734,26.241,25.734,26.167,231887,0
2012-09-06,26.383,26.675,26.025,26.411,214553,0
2012-09-07,26.457,26.799,26.354,26.515,135385,0
2012-09-10,26.316,26.393,25.912,26.157,129905,0
2012-09-11,26.193,26.619,25.912,26.109,195025,0
2012-09-12,26.034,26.619,25.807,26.193,161939,0
2012-09-13,26.185,26.429,25.929,26.298,205673,0
2012-09-14,26.336,26.619,26.175,26.185,117950,0
2012-09-17,26.034,26.034,25.327,25.648,132131,0
2012-09-18,25.497,25.988,25.497,25.939,129461,0
2012-09-19,25.939,26.071,25.345,25.602,135008,0
2012-09-20,25.422,25.592,25.281,25.477,85193,0
2012-09-21,25.762,25.762,25.299,25.384,154081,0
2012-09-24,25.064,25.63,24.969,25.336,92754,0
2012-09-25,25.44,25.753,24.837,24.885,101479,0
2012-09-26,24.808,24.969,24.375,24.639,124994,0
2012-09-27,24.744,25.44,24.479,25.185,103566,0
2012-09-28,25.045,25.111,24.565,24.639,76053,0
2012-10-01,24.696,25.507,24.61,25.148,229335,0
2012-10-02,25.195,25.534,25.036,25.44,138338,0
2012-10-03,25.422,25.912,25.148,25.592,119033,0
2012-10-04,25.734,25.827,25.413,25.714,100745,0
2012-10-05,25.893,26.231,25.734,25.997,96323,0
2012-10-08,25.827,26.015,25.526,25.798,128099,0
2012-10-09,25.912,26.025,25.158,25.308,126829,0
2012-10-10,25.271,25.621,24.8,25.026,84283,0
2012-10-11,25.195,25.336,24.706,24.857,92395,0
2012-10-12,24.866,25.045,24.639,24.752,47239,0
2012-10-15,24.828,24.837,24.403,24.725,73752,0
2012-10-16,24.8,24.959,24.565,24.932,68530,0
2012-10-17,24.893,24.893,24.497,24.828,131235,0
2012-10-18,24.734,25.016,24.413,24.696,130015,0
2012-10-19,24.537,24.725,24.432,24.61,141430,0
2012-10-22,24.61,25.129,24.565,24.913,97300,0
2012-10-23,24.808,24.913,24.149,24.507,115078,0
2012-10-24,24.574,24.669,24.054,24.177,85107,0
2012-10-25,24.413,24.79,24.339,24.442,76459,0
2012-10-26,24.385,24.649,24.093,24.187,69611,0
2012-10-31,24.262,24.271,23.651,24.045,70179,0
2012-11-01,24.093,24.857,23.932,24.669,77518,0
2012-11-02,24.818,25.195,24.527,24.847,295043,0
2012-11-05,24.876,25.355,24.818,25.271,350861,0
2012-11-06,26.628,27.513,26.403,27.429,594730,0
2012-11-07,27.211,28.23,27.061,27.513,293335,0
2012-11-08,27.41,27.824,27.325,27.702,216747,0
2012-11-09,27.513,28.163,27.513,27.89,178241,0
2012-11-12,27.91,28.163,27.861,28.145,132350,0
2012-11-13,26.74,28.06,26.241,27.88,329874,0
2012-11-14,27.598,27.88,26.42,26.544,541942,0
2012-11-15,26.628,26.722,25.827,26.438,279768,0
2012-11-16,26.457,26.834,26.148,26.806,131177,0
2012-11-19,27.107,27.373,26.834,27.344,85333,0
2012-11-20,27.325,27.325,26.638,26.806,169157,0
2012-11-21,26.853,27.542,26.806,27.325,59345,0
2012-11-23,27.476,27.852,27.277,27.457,25195,0
2012-11-26,27.39,27.748,27.297,27.748,100561,0
2012-11-27,27.748,29.738,27.608,29.68,477246,0
2012-11-28,29.671,30.286,29.539,29.671,336339,0
2012-11-29,29.879,30.237,29.624,29.634,261513,0
2012-11-30,29.68,30.002,29.211,29.888,222667,0
2012-12-03,30.066,30.237,29.558,29.662,206577,0
2012-12-04,29.68,29.841,29.211,29.407,174271,0
2012-12-05,29.502,29.821,29.011,29.454,107348,0
2012-12-06,29.454,29.605,28.936,29.284,68497,0
2012-12-07,29.473,29.671,28.955,29.03,143501,0
2012-12-10,28.823,29.454,28.776,29.266,141771,0
2012-12-11,29.332,30.754,29.087,30.417,251488,0
2012-12-12,30.594,30.623,29.416,29.444,145319,0
2012-12-13,29.399,29.483,28.503,28.729,138847,0
2012-12-14,28.626,29.303,28.548,28.823,105865,0
2012-12-17,28.907,29.201,28.456,29.152,109017,0
2012-12-18,29.172,29.531,28.626,29.444,195605,0
2012-12-19,29.748,31.367,29.558,29.898,270444,0
2012-12-20,29.963,30.207,29.718,30.105,174983,0
2012-12-21,29.953,29.953,27.702,27.965,383026,0
2012-12-24,27.843,28.221,27.542,27.665,73478,0
2012-12-26,26.938,27.087,23.367,24.027,1870329,0
2012-12-27,24.309,24.903,23.566,24.197,708623,0
2012-12-28,24.027,24.225,23.452,23.942,468908,0
2012-12-31,23.932,24.876,23.811,24.866,305656,0
2013-01-02,25.526,25.743,24.669,24.771,373126,0
2013-01-03,24.696,25.798,24.583,25.655,449178,0
2013-01-04,25.753,26.109,25.168,25.893,394652,0
2013-01-07,25.817,26.071,25.704,25.959,357690,0
2013-01-08,26.148,26.628,26.015,26.477,205590,0
2013-01-09,26.589,27.137,25.929,26.119,397459,0
2013-01-10,26.241,26.429,25.743,26.383,212228,0
2013-01-11,26.383,26.383,25.997,26.109,101484,0
2013-01-14,26.09,26.609,26.09,26.336,232492,0
2013-01-15,26.175,26.403,26.025,26.09,120500,0
2013-01-16,26.043,26.241,25.865,26.119,124126,0
2013-01-17,26.203,26.609,26.043,26.403,154271,0
2013-01-18,26.203,26.815,25.929,26.007,145049,0
2013-01-22,25.929,25.949,24.593,24.847,242508,0
2013-01-23,24.903,25.102,24.593,25.016,187213,0
2013-01-24,25.054,26.815,24.979,26.241,221174,0
2013-01-25,26.231,26.525,25.817,26.261,167520,0
2013-01-28,26.241,26.28,25.375,25.572,264824,0
2013-01-29,25.582,25.893,24.281,24.488,352458,0
2013-01-30,24.517,24.696,22.198,22.36,540242,0
2013-01-31,22.452,23.518,22.37,23.113,435091,0
2013-02-01,23.179,23.875,22.971,23.17,236980,0
2013-02-04,22.943,22.943,22.179,22.698,301859,0
2013-02-05,22.67,22.801,22.021,22.238,265218,0
2013-02-06,22.133,22.801,22.133,22.67,254455,0
2013-02-07,22.707,22.858,21.652,21.907,296841,0
2013-02-08,21.916,22.143,21.634,21.823,143833,0
2013-02-11,21.823,22.707,21.803,22.642,191023,0
2013-02-12,22.652,22.801,22.555,22.727,126255,0
2013-02-13,22.717,22.848,22.408,22.848,123110,0
2013-02-14,22.707,23.142,22.595,22.624,132724,0
2013-02-15,22.746,23.293,22.595,22.848,195608,0
2013-02-19,22.84,22.917,22.521,22.858,148157,0
2013-02-20,22.785,23.198,22.785,22.952,232796,0
2013-02-21,22.981,22.981,22.133,22.37,225010,0
2013-02-22,22.442,22.67,21.889,22.085,186832,0
2013-02-25,22.208,22.399,21.7,21.765,174162,0
2013-02-26,21.823,22.124,21.265,21.445,304826,0
2013-02-27,21.407,21.916,21.342,21.388,218228,0
2013-02-28,21.324,22.049,21.285,21.841,192168,0
2013-03-01,21.784,22.652,21.295,22.538,292392,0
2013-03-04,22.548,22.614,21.935,22.565,232554,0
2013-03-05,22.642,22.794,22.198,22.662,292741,0
2013-03-06,22.746,22.962,22.492,22.858,183420,0
2013-03-07,22.926,23.188,22.717,22.99,376851,0
2013-03-08,20.739,21.851,20.493,21.634,1188964,0
2013-03-11,21.644,22.614,21.644,22.37,310144,0
2013-03-12,22.36,22.462,21.964,22.3,271018,0
2013-03-13,22.265,22.275,21.747,21.926,161000,0
2013-03-14,21.992,22.462,21.757,22.38,173347,0
2013-03-15,22.32,22.538,22.03,22.512,189139,0
2013-03-18,22.265,22.502,22.152,22.408,181680,0
2013-03-19,22.433,22.502,22.011,22.171,132737,0
2013-03-20,22.228,22.442,21.851,21.907,118945,0
2013-03-21,21.747,21.747,20.69,20.975,200480,0
2013-03-22,21.078,21.935,21.078,21.644,153798,0
2013-03-25,21.672,21.718,21.068,21.332,216575,0
2013-03-26,21.332,21.332,20.946,21.133,173463,0
2013-03-27,20.965,21.2,20.758,21.068,159533,0
2013-03-28,21.107,21.765,20.852,21.595,258456,0
2013-04-01,21.557,21.803,20.778,20.946,207410,0
2013-04-02,21.116,22.039,21.04,21.775,248834,0
2013-04-03,21.869,22.521,21.662,22.124,313563,0
2013-04-04,22.115,22.605,21.916,22.35,188335,0
2013-04-05,22.057,22.502,21.69,22.039,194446,0
2013-04-08,22.03,22.049,21.557,21.954,141732,0
2013-04-09,21.954,22.001,21.483,21.512,194272,0
2013-04-10,21.521,22.011,21.361,21.916,230584,0
2013-04-11,21.861,22.284,21.662,22.03,140782,0
2013-04-12,21.926,22.021,21.595,21.907,116005,0
2013-04-15,21.897,21.907,21.352,21.567,225824,0
2013-04-16,21.813,22.442,21.728,22.33,182727,0
2013-04-17,22.218,22.575,21.625,22.293,203998,0
2013-04-18,22.482,22.585,22.076,22.482,213534,0
2013-04-19,22.521,22.662,22.31,22.633,159995,0
2013-04-22,22.624,22.848,22.162,22.585,192325,0
2013-04-23,22.688,23.029,22.614,23.029,132864,0
2013-04-24,23.103,23.284,22.785,23.274,133929,0
2013-04-25,23.312,24.018,23.113,23.98,230127,0
2013-04-26,23.98,24.168,23.706,24.084,274455,0
2013-04-29,24.122,24.357,23.98,24.187,172854,0
2013-04-30,24.253,24.781,24.217,24.686,176769,0
2013-05-01,24.669,24.771,24.084,24.132,261982,0
2013-05-02,24.291,24.676,24.122,24.488,326922,0
2013-05-03,24.649,25.355,24.649,25.168,200530,0
2013-05-06,25.177,25.431,24.725,25.205,283176,0
2013-05-07,25.195,25.788,24.979,25.592,295369,0
2013-05-08,25.497,26.289,25.291,26.109,494539,0
2013-05-09,26.1,26.1,24.329,24.62,568602,0
2013-05-10,24.537,25.195,24.403,25.138,224495,0
2013-05-13,25.026,25.026,24.339,24.659,187415,0
2013-05-14,24.669,25.016,24.574,24.808,181502,0
2013-05-15,24.808,25.336,24.385,25.318,310314,0
2013-05-16,25.345,26.203,25.214,25.874,296411,0
2013-05-17,26.025,26.477,26.015,26.429,199275,0
2013-05-20,26.429,27.147,26.403,26.57,206064,0
2013-05-21,26.638,27.097,26.364,26.824,152247,0
2013-05-22,26.946,27.325,26.306,26.457,246764,0
2013-05-23,26.271,26.702,26.175,26.684,100954,0
2013-05-24,26.684,26.78,26.271,26.599,130554,0
2013-05-28,26.929,27.147,26.336,26.75,116477,0
2013-05-29,26.579,26.995,26.477,26.883,158357,0
2013-05-30,26.965,27.39,26.806,27.306,158601,0
2013-05-31,27.117,27.513,27.053,27.147,173711,0
2013-06-03,27.156,27.335,26.75,27.277,167403,0
2013-06-04,27.41,27.768,27.306,27.625,316099,0
2013-06-05,27.608,27.608,26.535,26.589,109254,0
2013-06-06,26.638,27.071,26.506,26.873,84081,0
2013-06-07,27.087,27.635,26.938,27.24,86496,0
2013-06-10,27.325,27.571,27.015,27.127,126122,0
2013-06-11,26.843,27.325,26.448,26.912,89315,0
2013-06-12,27.175,27.287,26.799,26.902,83895,0
2013-06-13,26.975,27.635,26.843,27.363,124312,0
2013-06-14,27.193,27.571,26.702,26.74,130341,0
2013-06-17,27.035,27.035,26.306,26.326,213349,0
2013-06-18,26.429,26.477,26.129,26.271,150006,0
2013-06-19,26.345,26.56,25.534,25.714,281159,0
2013-06-20,25.422,25.422,23.914,24.064,275801,0
2013-06-21,24.244,24.262,23.793,24.244,402116,0
2013-06-24,24.054,24.639,23.641,24.348,187051,0
2013-06-25,24.565,24.913,24.366,24.517,107207,0
2013-06-26,24.734,25.082,24.423,24.488,109269,0
2013-06-27,24.8,24.866,24.395,24.497,89530,0
2013-06-28,24.413,24.602,24.177,24.271,241389,0
2013-07-01,24.497,24.959,24.488,24.885,108375,0
2013-07-02,24.923,25.394,24.639,25.327,166681,0
2013-07-03,25.214,25.44,25.026,25.281,40278,0
2013-07-05,25.44,25.572,25.223,25.46,54294,0
2013-07-08,25.534,26.515,25.534,26.467,177382,0
2013-07-09,26.692,27.306,26.506,27.193,139600,0
2013-07-10,27.277,27.277,26.929,27.211,115003,0
2013-07-11,27.513,27.513,26.79,27.035,122097,0
2013-07-12,26.975,27.259,26.853,26.929,135652,0
2013-07-15,27.061,27.117,26.515,26.692,239573,0
2013-07-16,26.692,26.712,26.306,26.411,139472,0
2013-07-17,26.589,26.589,25.639,25.769,321301,0
2013-07-18,25.883,26.193,25.788,25.874,86254,0
2013-07-19,25.827,25.997,25.45,25.807,97633,0
2013-07-22,26.109,26.185,25.507,25.997,166793,0
2013-07-23,26.08,26.487,26.034,26.316,120482,0
2013-07-24,26.383,26.834,26.306,26.799,145975,0
2013-07-25,26.815,26.883,26.429,26.657,174078,0
2013-07-26,26.544,26.599,26.109,26.212,104684,0
2013-07-29,26.241,26.336,25.836,25.836,99460,0
2013-07-30,26.1,26.383,25.779,25.846,100378,0
2013-07-31,25.92,26.034,25.743,25.762,92251,0
2013-08-01,26.09,26.175,25.562,25.694,80742,0
2013-08-02,25.534,26.025,25.054,25.318,171730,0
2013-08-05,25.271,26.336,25.271,26.071,151240,0
2013-08-06,26.09,26.09,25.223,25.902,197879,0
2013-08-07,25.621,25.621,23.875,24.95,467143,0
2013-08-08,25.036,25.138,24.61,25.007,197002,0
2013-08-09,25.036,25.375,24.828,24.903,93004,0
2013-08-12,24.781,24.903,24.197,24.46,207031,0
2013-08-13,24.565,24.593,24.064,24.291,146138,0
2013-08-14,24.197,24.669,24.036,24.565,296478,0
2013-08-15,24.319,24.61,24.103,24.339,154595,0
2013-08-16,24.234,24.479,24.225,24.319,74613,0
2013-08-19,24.234,24.309,24.045,24.103,76039,0
2013-08-20,24.093,24.225,23.783,23.932,158715,0
2013-08-21,23.848,23.961,23.575,23.593,107300,0
2013-08-22,23.671,24.47,23.641,24.423,94691,0
2013-08-23,24.432,24.716,23.83,24,128115,0
2013-08-26,24.074,24.074,23.641,23.688,87691,0
2013-08-27,23.434,23.783,22.981,23.416,137271,0
2013-08-28,23.329,23.875,23.329,23.82,105948,0
2013-08-29,23.743,24.132,23.706,23.793,66680,0
2013-08-30,23.783,23.82,23.312,23.426,120599,0
2013-09-03,23.661,24.027,23.499,23.743,78030,0
2013-09-04,23.793,24.497,23.793,24.281,91503,0
2013-09-05,24.348,24.593,24.177,24.281,88301,0
2013-09-06,24.725,24.959,24,24.036,114931,0
2013-09-09,24.149,24.669,24.122,24.649,105889,0
2013-09-10,24.752,25.026,24.403,24.452,115331,0
2013-09-11,24.452,24.781,24.187,24.281,154906,0
2013-09-12,24.329,24.706,24.207,24.574,96142,0
2013-09-13,24.639,25.111,24.432,24.903,104199,0
2013-09-16,25.111,25.111,24.537,24.574,96365,0
2013-09-17,24.527,25.223,24.527,25.12,94734,0
2013-09-18,25.185,25.487,24.8,25.422,107546,0
2013-09-19,25.422,25.422,24.497,24.574,112441,0
2013-09-20,24.686,25.431,24.507,25.271,267265,0
2013-09-23,25.177,25.665,24.989,25.487,175659,0
2013-09-24,25.45,25.902,25.345,25.516,142595,0
2013-09-25,25.592,26.336,25.487,26.08,145048,0
2013-09-26,26.09,26.306,25.665,26.119,112444,0
2013-09-27,26.034,27.035,25.92,26.241,145191,0
2013-09-30,26.052,26.56,25.336,25.336,600909,0
2013-10-01,25.394,25.743,25.092,25.639,293338,0
2013-10-02,25.516,25.621,24.565,24.876,296600,0
2013-10-03,24.923,24.94,24.084,24.168,168240,0
2013-10-04,24.122,24.168,23.885,24.093,165014,0
2013-10-07,24.009,24.403,23.452,23.557,252726,0
2013-10-08,23.621,23.885,23.019,23.188,366806,0
2013-10-09,23.337,24.093,23.337,23.508,204451,0
2013-10-10,23.743,24.281,23.743,24.217,176687,0
2013-10-11,24.122,24.574,24.093,24.488,199328,0
2013-10-14,24.403,24.857,24.348,24.649,173242,0
2013-10-15,24.593,24.676,24.234,24.527,151890,0
2013-10-16,24.706,24.893,24.583,24.602,125972,0
2013-10-17,24.574,24.629,24.357,24.497,136886,0
2013-10-18,24.649,24.649,24.187,24.583,109270,0
2013-10-21,24.686,24.94,24.555,24.923,102654,0
2013-10-22,25.092,25.129,24.546,24.565,80904,0
2013-10-23,24.442,24.517,23.557,24.291,225339,0
2013-10-24,24.339,24.706,23.971,24.61,140357,0
2013-10-25,24.828,24.893,24.122,24.479,137096,0
2013-10-28,24.423,24.47,23.801,23.952,124661,0
2013-10-29,24.084,24.339,23.396,23.416,264564,0
2013-10-30,23.416,23.557,23.235,23.255,118356,0
2013-10-31,23.161,23.225,21.907,21.964,352671,0
2013-11-01,22.021,22.37,21.69,22.238,255394,0
2013-11-04,22.33,22.765,22.143,22.538,222999,0
2013-11-05,22.37,23.225,22.076,23.113,367398,0
2013-11-06,22.095,23.161,21.69,22.662,740130,0
2013-11-07,22.614,22.633,22.228,22.275,387670,0
2013-11-08,22.275,22.652,22.189,22.502,551026,0
2013-11-11,22.143,22.82,21.813,22.679,418854,0
2013-11-12,22.679,23.538,22.452,23.499,332387,0
2013-11-13,23.416,24.159,23.347,24.132,193299,0
2013-11-14,24.159,24.403,23.905,24,286601,0
2013-11-15,23.952,24.132,23.508,24.018,225465,0
2013-11-18,24.027,24.706,23.867,24.045,248217,0
2013-11-19,24.018,24.339,23.48,23.557,205180,0
2013-11-20,23.557,24.442,23.557,24,195865,0
2013-11-21,23.99,24.706,23.99,24.593,182808,0
2013-11-22,24.583,24.669,24.339,24.432,66285,0
2013-11-25,24.452,24.8,23.885,24.497,200027,0
2013-11-26,24.46,25.422,24.14,25.12,325282,0
2013-11-27,25.138,25.969,25.064,25.902,259066,0
2013-11-29,26.007,26.007,25.195,25.526,90535,0
2013-12-02,25.403,25.403,23.885,24.271,422068,0
2013-12-03,24.168,24.866,24.054,24.771,181433,0
2013-12-04,24.639,25.327,24.301,24.969,125160,0
2013-12-05,24.876,24.913,24.309,24.507,188704,0
2013-12-06,24.507,25.026,24.507,25.016,226828,0
2013-12-09,25.082,25.318,24.565,24.808,132998,0
2013-12-10,24.828,24.979,24.555,24.8,137272,0
2013-12-11,24.771,24.866,24.348,24.583,184249,0
2013-12-12,24.546,24.686,24.366,24.583,77094,0
2013-12-13,24.629,24.959,24.375,24.808,71054,0
2013-12-16,24.837,24.989,24.366,24.537,140788,0
2013-12-17,24.537,24.537,23.923,24.103,119603,0
2013-12-18,24.103,24.488,23.793,24.225,104148,0
2013-12-19,24.122,24.14,23.724,23.734,90512,0
2013-12-20,23.743,24.074,23.661,23.885,203855,0
2013-12-23,24.064,24.225,23.905,24.168,100071,0
2013-12-24,24.084,24.225,23.942,24.197,29206,0
2013-12-26,24.234,24.488,24.084,24.291,173251,0
2013-12-27,24.432,24.452,24.197,24.309,56360,0
2013-12-30,24.253,24.716,24.122,24.537,187290,0
2013-12-31,24.507,24.828,24.244,24.62,161294,0
2014-01-02,24.47,24.752,24.217,24.574,117753,0
2014-01-03,24.565,24.593,23.773,24.084,151554,0
2014-01-06,24.112,24.177,23.706,23.763,120919,0
2014-01-07,23.753,24.281,23.329,23.651,263276,0
2014-01-08,23.688,24.301,23.584,24.064,255108,0
2014-01-09,24.084,24.244,23.575,23.875,301175,0
2014-01-10,23.867,23.923,23.142,23.179,194357,0
2014-01-13,23.17,23.17,22.707,22.83,115411,0
2014-01-14,22.84,23.029,22.652,22.962,207572,0
2014-01-15,22.887,24.375,22.746,24.093,268944,0
2014-01-16,23.885,24.565,23.763,24.403,261396,0
2014-01-17,24.413,24.837,24.177,24.8,268733,0
2014-01-21,24.923,25.487,24.837,25.47,224370,0
2014-01-22,25.46,26.525,25.46,26.467,256604,0
2014-01-23,26.477,26.551,25.939,25.949,216844,0
2014-01-24,25.336,25.648,24.629,25.054,217184,0
2014-01-27,25.205,25.47,24.837,25.148,176286,0
2014-01-28,25.223,25.526,25.102,25.403,163200,0
2014-01-29,25.291,25.46,24.903,25.102,272339,0
2014-01-30,25.214,25.271,24.583,24.771,250704,0
2014-01-31,24.639,25.064,24.639,24.998,142859,0
2014-02-03,25.129,25.291,24.857,25.148,375663,0
2014-02-04,25.148,25.299,25.007,25.054,167659,0
2014-02-05,25.092,25.327,24.847,24.989,168187,0
2014-02-06,25.12,25.318,25.036,25.102,110308,0
2014-02-07,25.168,25.526,25.064,25.129,150663,0
2014-02-10,25.177,25.177,24.8,24.866,141182,0
2014-02-11,24.94,25.327,24.696,25.064,210304,0
2014-02-12,25.185,25.336,24.94,25.082,178811,0
2014-02-13,24.932,25.355,24.866,25.177,106965,0
2014-02-14,24.95,25.384,24.913,25.205,171192,0
2014-02-18,25.299,25.674,25.299,25.46,212679,0
2014-02-19,25.375,25.534,25.223,25.299,134100,0
2014-02-20,25.394,25.753,25.375,25.516,212429,0
2014-02-21,25.552,25.602,25.129,25.185,84640,0
2014-02-24,25.205,25.487,24.979,25.44,182721,0
2014-02-25,25.46,25.526,25.158,25.252,169468,0
2014-02-26,25.271,25.44,25.111,25.299,163797,0
2014-02-27,25.291,25.44,25.054,25.271,386640,0
2014-02-28,25.308,25.47,24.761,24.818,164927,0
2014-03-03,24.639,24.828,24.217,24.639,171160,0
2014-03-04,24.837,25.497,24.752,25.185,235585,0
2014-03-05,25.111,25.365,24.686,24.913,149686,0
2014-03-06,24.885,24.885,23.942,24.045,310072,0
2014-03-07,23.895,24.716,23.811,24.574,474624,0
2014-03-10,24.555,24.555,23.329,23.518,534336,0
2014-03-11,23.566,25.988,23.557,25.413,1259754,0
2014-03-12,25.158,25.552,24.649,24.95,521820,0
2014-03-13,25.054,25.168,24.546,25.158,323426,0
2014-03-14,25.072,25.665,25.072,25.621,395115,0
2014-03-17,25.817,26.298,25.753,26.212,186149,0
2014-03-18,26.298,28.098,26.109,27.861,644769,0
2014-03-19,27.861,28.173,27.107,27.203,254750,0
2014-03-20,27.25,27.353,26.863,26.985,163180,0
2014-03-21,27.025,27.693,26.938,27.344,202175,0
2014-03-24,27.466,27.476,26.853,27.117,163397,0
2014-03-25,27.211,27.551,27.211,27.297,147692,0
2014-03-26,27.429,27.608,27.165,27.429,134149,0
2014-03-27,27.39,27.58,27.097,27.184,159257,0
2014-03-28,27.165,27.41,26.609,26.628,283420,0
2014-03-31,26.702,27.616,26.702,27.41,185892,0
2014-04-01,27.42,28.436,27.381,28.286,230370,0
2014-04-02,28.277,28.814,28.126,28.729,161181,0
2014-04-03,28.814,29.351,28.699,29.228,183152,0
2014-04-04,29.407,29.434,28.475,28.907,147129,0
2014-04-07,28.852,29.078,28.655,28.776,204868,0
2014-04-08,28.776,30.02,28.699,29.624,267757,0
2014-04-09,29.69,29.907,29.502,29.624,179659,0
2014-04-10,29.558,30.047,28.823,29.172,167786,0
2014-04-11,29.078,29.531,28.748,28.965,205505,0
2014-04-14,29.237,29.662,28.729,29.172,132570,0
2014-04-15,29.36,29.567,28.484,28.907,190512,0
2014-04-16,29.011,29.728,28.917,29.699,167676,0
2014-04-17,29.652,30.286,29.577,30.207,171840,0
2014-04-21,30.207,30.379,29.765,30.161,165322,0
2014-04-22,30.398,31.312,30.187,30.877,306525,0
2014-04-23,31,31.179,30.434,30.481,167071,0
2014-04-24,30.575,31.224,30.277,30.726,228720,0
2014-04-25,30.688,30.838,29.718,29.86,179445,0
2014-04-28,29.898,30.227,29.492,29.68,227837,0
2014-04-29,29.879,29.953,29.399,29.577,138431,0
2014-04-30,29.492,29.917,29.313,29.821,126122,0
2014-05-01,29.907,30.039,28.975,29.303,148383,0
2014-05-02,29.407,29.953,29.191,29.879,124780,0
2014-05-05,29.634,29.963,29.256,29.434,204635,0
2014-05-06,27.137,27.655,25.092,27.335,620968,0
2014-05-07,27.287,27.928,27.071,27.466,319329,0
2014-05-08,27.438,27.542,27.015,27.211,393227,0
2014-05-09,27.137,28.126,27.079,27.91,111492,0
2014-05-12,28.145,28.558,27.965,28.248,114730,0
2014-05-13,28.267,28.567,28.022,28.06,247339,0
2014-05-14,28.689,28.842,27.25,27.42,245095,0
2014-05-15,27.381,28.116,27.203,27.928,272012,0
2014-05-16,27.928,27.993,27.42,27.598,224897,0
2014-05-19,27.542,28.719,27.457,28.587,107227,0
2014-05-20,28.465,28.719,27.852,28.089,170347,0
2014-05-21,28.107,28.211,27.702,28.05,81970,0
2014-05-22,28.05,28.597,27.993,28.541,79443,0
2014-05-23,28.626,28.87,28.211,28.785,81526,0
2014-05-27,29.011,29.548,28.87,29.399,123959,0
2014-05-28,29.284,29.756,29.03,29.322,136910,0
2014-05-29,29.303,29.738,29.274,29.502,204261,0
2014-05-30,29.615,29.802,29.389,29.615,84382,0
2014-06-02,29.643,29.898,29.483,29.821,173844,0
2014-06-03,29.69,29.821,28.907,28.946,185829,0
2014-06-04,28.946,29.36,28.409,28.955,160428,0
2014-06-05,29.097,29.539,28.248,29.444,204060,0
2014-06-06,29.662,30.417,29.662,30.075,155273,0
2014-06-09,30.085,30.462,29.662,30.197,160345,0
2014-06-10,30.237,30.339,29.662,29.718,210243,0
2014-06-11,29.69,30.491,29.585,30.398,122186,0
2014-06-12,30.556,31.028,30.293,30.99,142198,0
2014-06-13,30.906,32.121,30.803,32.036,267449,0
2014-06-16,31.931,32.365,31.273,32.112,244477,0
2014-06-17,32.036,32.414,31.707,31.707,180232,0
2014-06-18,31.762,32.244,31.206,31.283,181218,0
2014-06-19,31.367,31.367,30.144,30.187,202978,0
2014-06-20,30.187,30.247,29.615,29.756,281577,0
2014-06-23,29.748,29.869,29.351,29.69,124197,0
2014-06-24,29.728,29.907,29.256,29.464,140398,0
2014-06-25,29.274,29.907,29.274,29.86,89827,0
2014-06-26,29.831,29.934,28.626,28.994,135388,0
2014-06-27,28.795,29.595,28.522,29.416,195200,0
2014-06-30,29.38,29.434,28.456,28.655,194976,0
2014-07-01,28.597,29.521,28.597,29.162,233262,0
2014-07-02,29.125,29.237,28.887,29.03,96578,0
2014-07-03,29.191,29.483,29.162,29.36,78572,0
2014-07-07,29.191,29.699,28.936,29.502,189398,0
2014-07-08,29.454,29.699,29.211,29.464,161725,0
2014-07-09,29.898,30.085,29.502,29.662,127528,0
2014-07-10,29.219,29.36,28.87,28.926,79989,0
2014-07-11,28.975,29.162,28.823,29.011,71050,0
2014-07-14,29.211,29.502,29.068,29.143,123709,0
2014-07-15,29.125,29.152,28.173,28.267,103917,0
2014-07-16,28.456,28.503,27.814,27.938,147788,0
2014-07-17,27.852,27.852,27.268,27.373,141381,0
2014-07-18,27.363,28.107,27.325,27.974,88363,0
2014-07-21,28.06,28.07,27.184,27.353,154695,0
2014-07-22,27.42,27.645,27.203,27.4,92808,0
2014-07-23,27.561,27.88,27.42,27.58,110793,0
2014-07-24,27.58,27.974,27.087,27.259,126873,0
2014-07-25,27.061,27.268,27.035,27.079,112746,0
2014-07-28,27.053,27.24,26.873,26.912,112877,0
2014-07-29,26.902,27.156,26.843,27.035,369136,0
2014-07-30,27.071,27.165,26.722,27.015,166596,0
2014-07-31,26.853,27.184,26.712,27.053,147415,0
2014-08-01,27.053,27.41,27.025,27.277,187710,0
2014-08-04,27.193,27.429,27.097,27.184,105958,0
2014-08-05,27.137,27.608,27.137,27.316,106614,0
2014-08-06,27.25,27.58,27.211,27.23,81273,0
2014-08-07,27.363,27.616,27.137,27.325,228742,0
2014-08-08,27.137,27.137,24.432,24.639,771187,0
2014-08-11,24.725,25.939,24.676,25.327,259467,0
2014-08-12,25.299,25.47,24.716,24.734,247633,0
2014-08-13,24.876,24.989,24.537,24.808,363501,0
2014-08-14,24.828,25.543,24.537,25.345,251589,0
2014-08-15,25.552,25.762,25.291,25.543,206699,0
2014-08-18,25.753,26.619,25.648,26.448,944967,0
2014-08-19,26.535,26.883,26.212,26.403,246956,0
2014-08-20,26.336,26.806,26.271,26.722,229397,0
2014-08-21,26.722,27.551,26.579,27.147,511659,0
2014-08-22,27.184,27.665,27.061,27.551,177218,0
2014-08-25,27.665,27.721,27.259,27.513,183376,0
2014-08-26,27.938,30.197,27.938,29.68,845063,0
2014-08-27,29.624,30.207,29.078,29.756,820014,0
2014-08-28,29.738,30.632,29.502,30.519,610374,0
2014-08-29,30.83,31.896,30.247,31.66,656454,0
2014-09-02,31.64,31.64,31.056,31.375,154229,0
2014-09-03,31.565,31.678,31.273,31.329,178662,0
2014-09-04,31.367,31.772,31.367,31.707,129018,0
2014-09-05,31.697,33.977,31.498,32.96,1040279,0
2014-09-08,32.997,33.063,32.121,32.168,167963,0
2014-09-09,32.009,32.045,31.415,31.518,224324,0
2014-09-10,31.518,31.518,30.99,31.092,153315,0
2014-09-11,30.925,31.375,30.925,31.32,179739,0
2014-09-12,31.415,31.688,30.726,31.065,80113,0
2014-09-15,31.065,31.744,30.717,31.508,168521,0
2014-09-16,31.434,31.688,31.348,31.602,139177,0
2014-09-17,31.584,31.97,31.385,31.602,173185,0
2014-09-18,31.734,32.129,31.64,31.941,133996,0
2014-09-19,31.999,31.999,30.877,31.152,204271,0
2014-09-22,31.056,31.772,30.794,31.621,98287,0
2014-09-23,31.602,31.678,30.838,31.047,131081,0
2014-09-24,31.038,31.744,30.98,31.452,174408,0
2014-09-25,31.461,31.479,30.614,30.953,102345,0
2014-09-26,31.019,31.669,31.019,31.602,74032,0
2014-09-29,31.254,31.575,30.943,31.348,200310,0
2014-09-30,31.471,31.669,30.906,30.934,144340,0
2014-10-01,30.925,31.122,29.851,29.943,485536,0
2014-10-02,29.972,31.092,29.718,30.614,131133,0
2014-10-03,30.896,31.028,30.417,30.509,93979,0
2014-10-06,30.556,30.726,29.521,29.624,151471,0
2014-10-07,29.274,29.728,29.097,29.106,143045,0
2014-10-08,29.106,29.303,28.635,29.191,184211,0
2014-10-09,29.162,29.303,28.719,28.748,140835,0
2014-10-10,28.567,29.058,28.333,28.577,87661,0
2014-10-13,28.558,29.577,28.503,29.02,148488,0
2014-10-14,29.256,29.274,28.833,28.975,126779,0
2014-10-15,28.541,29.162,28.38,28.87,151180,0
2014-10-16,28.314,29.802,28.277,29.567,116768,0
2014-10-17,29.879,29.879,29.181,29.332,143870,0
2014-10-20,29.284,29.765,28.833,29.116,103052,0
2014-10-21,29.211,30.029,29.116,29.879,97370,0
2014-10-22,30.197,30.207,29.133,29.191,85355,0
2014-10-23,29.407,29.812,29.143,29.351,119998,0
2014-10-24,29.434,29.492,28.955,29.211,85040,0
2014-10-27,29.133,29.879,29.133,29.303,140243,0
2014-10-28,29.201,30.124,29.181,29.953,101351,0
2014-10-29,29.992,30.389,29.992,30.153,65563,0
2014-10-30,29.898,30.349,29.793,29.982,76619,0
2014-10-31,30.594,30.594,29.898,29.907,162595,0
2014-11-03,30.02,30.614,29.869,30.134,89800,0
2014-11-04,29.699,30.329,29.36,30.17,239677,0
2014-11-05,30.161,30.161,27.948,28.351,305509,0
2014-11-06,29.211,31.896,28.655,30.916,623527,0
2014-11-07,28.814,29.925,28.041,28.05,228285,0
2014-11-10,27.919,28.305,27.457,28.24,219049,0
2014-11-11,28.24,28.324,27.665,27.833,209349,0
2014-11-12,27.655,28.597,27.532,28.39,142165,0
2014-11-13,28.399,28.682,27.919,28.06,124067,0
2014-11-14,28.013,28.163,27.788,27.91,100964,0
2014-11-17,27.814,28.23,27.739,27.788,135253,0
2014-11-18,27.919,28.296,27.843,27.89,85087,0
2014-11-19,27.861,28.089,27.571,27.693,106886,0
2014-11-20,27.625,29.143,27.625,29.058,129498,0
2014-11-21,29.473,29.615,28.607,29.106,255665,0
2014-11-24,29.097,29.097,27.287,28.116,177438,0
2014-11-25,28.098,28.23,27.665,27.748,163000,0
2014-11-26,27.806,28.257,27.806,27.928,122632,0
2014-11-28,27.89,28.314,27.739,27.797,71399,0
2014-12-01,27.683,28.153,27.42,27.91,142996,0
2014-12-02,27.861,28.494,27.861,28.436,77428,0
2014-12-03,28.418,28.936,28.257,28.446,85264,0
2014-12-04,28.418,28.729,28.126,28.135,84798,0
2014-12-05,28.126,28.655,28.126,28.503,112414,0
2014-12-08,28.512,28.917,28.173,28.776,166063,0
2014-12-09,28.577,30.227,28.296,30.066,220215,0
2014-12-10,29.907,30.398,28.674,28.776,134186,0
2014-12-11,28.804,29.342,28.729,29.172,72918,0
2014-12-12,28.804,30.197,28.804,29.407,218460,0
2014-12-15,29.434,29.595,28.926,29.162,108595,0
2014-12-16,28.955,30.011,28.946,29.615,170561,0
2014-12-17,29.774,30.329,29.351,30.257,161079,0
2014-12-18,30.462,30.462,29.879,30.161,118506,0
2014-12-19,30.153,30.812,29.502,30.688,358280,0
2014-12-22,30.784,31.415,30.539,31.348,128168,0
2014-12-23,31.518,31.829,31.142,31.508,75015,0
2014-12-24,31.528,31.809,31.234,31.538,49822,0
2014-12-26,31.621,31.941,31.575,31.838,32089,0
2014-12-29,31.753,32.244,31.744,31.8,74406,0
2014-12-30,31.772,32.271,31.528,31.64,41742,0
2014-12-31,31.452,31.931,31.452,31.611,77108,0
2015-01-02,31.565,31.744,30.134,30.379,89612,0
2015-01-05,30.153,31.028,30.153,30.398,62968,0
2015-01-06,30.085,30.085,29.434,29.585,121254,0
2015-01-07,29.831,30.134,29.434,29.934,71182,0
2015-01-08,30.075,30.153,29.841,30.095,94486,0
2015-01-09,30.095,30.197,29.284,29.425,62250,0
2015-01-12,29.389,29.851,29.116,29.342,81378,0
2015-01-13,29.539,30.585,29.38,29.718,129906,0
2015-01-14,29.539,30.161,29.531,30.066,74422,0
2015-01-15,30.085,30.539,29.351,29.483,77035,0
2015-01-16,29.313,29.992,29.256,29.907,59711,0
2015-01-20,29.869,30.115,28.984,29.738,88817,0
2015-01-21,29.595,30.867,29.454,30.717,74517,0
2015-01-22,30.754,31.565,30.754,31.092,100929,0
2015-01-23,31.197,31.528,30.886,31.17,62677,0
2015-01-26,31.102,31.479,30.857,31.32,87742,0
2015-01-27,30.971,31.283,30.614,30.848,67000,0
2015-01-28,30.906,31.206,30.153,30.309,57052,0
2015-01-29,30.293,30.99,30.047,30.83,82554,0
2015-01-30,30.642,30.934,29.69,29.86,93040,0
2015-02-02,29.851,30.642,29.416,30.575,80099,0
2015-02-03,30.614,31.547,30.452,31.471,77799,0
2015-02-04,31.092,31.904,30.99,31.152,57583,0
2015-02-05,31.575,31.669,31.264,31.461,48935,0
2015-02-06,31.575,31.575,30.679,30.877,68900,0
2015-02-09,30.916,31.762,30.491,31.084,99569,0
2015-02-10,31.092,31.283,30.594,30.857,74078,0
2015-02-11,30.744,31.092,30.744,30.953,62937,0
2015-02-12,31.215,31.234,30.556,30.961,83755,0
2015-02-13,30.857,30.867,29.228,29.728,133282,0
2015-02-17,29.605,30.161,29.492,29.728,59938,0
2015-02-18,29.784,30.179,29.531,30.134,95511,0
2015-02-19,30.179,31.038,30.153,30.623,86511,0
2015-02-20,30.679,30.707,30.02,30.417,51862,0
2015-02-23,30.491,30.812,30.257,30.784,96409,0
2015-02-24,30.707,31.189,30.707,31.047,78650,0
2015-02-25,31.132,31.716,30.83,31.264,118285,0
2015-02-26,31.161,31.339,30.642,31.132,115783,0
2015-02-27,31.189,31.189,29.765,29.812,88086,0
2015-03-02,29.898,31.189,29.898,30.481,196979,0
2015-03-03,30.134,30.623,29.925,30.085,118123,0
2015-03-04,29.934,30.434,29.709,30.105,104538,0
2015-03-05,29.898,30.075,29.521,29.521,108040,0
2015-03-06,29.303,29.671,29.303,29.512,64845,0
2015-03-09,29.492,29.662,29.322,29.416,44787,0
2015-03-10,29.274,29.399,28.699,29.058,69409,0
2015-03-11,29.02,29.048,28.699,28.823,130009,0
2015-03-12,28.917,29.662,28.635,29.322,110058,0
2015-03-13,26.824,28.153,26.712,27.928,482257,0
2015-03-16,27.938,28.503,27.739,28.333,127781,0
2015-03-17,28.436,28.597,27.814,28.324,116637,0
2015-03-18,28.343,28.343,27.91,28.098,171825,0
2015-03-19,27.861,28.87,27.861,28.689,72913,0
2015-03-20,28.748,29.416,28.655,29.303,118867,0
2015-03-23,29.313,30.066,29.313,29.869,63679,0
2015-03-24,29.699,30.115,28.248,28.343,112393,0
2015-03-25,28.436,28.587,27.843,28.022,115788,0
2015-03-26,27.89,28.107,27.484,27.928,74821,0
2015-03-27,27.9,28.465,27.89,28.23,43302,0
2015-03-30,28.324,28.664,28.296,28.436,49031,0
2015-03-31,28.399,28.616,27.778,28.24,55389,0
2015-04-01,28.24,28.24,27.693,28.163,57204,0
2015-04-02,28.116,28.446,27.748,28.003,68773,0
2015-04-06,27.788,28.24,27.711,27.948,125764,0
2015-04-07,27.993,28.709,27.871,28.182,191617,0
2015-04-08,28.031,29.048,28.031,28.955,108997,0
2015-04-09,28.965,29.211,28.465,28.607,67839,0
2015-04-10,28.748,28.926,28.484,28.738,46060,0
2015-04-13,28.738,28.975,28.577,28.887,43725,0
2015-04-14,28.917,29.434,28.699,28.907,64528,0
2015-04-15,29.181,29.294,28.776,28.776,51013,0
2015-04-16,28.655,28.842,28.426,28.699,73391,0
2015-04-17,28.548,28.767,28.522,28.664,47440,0
2015-04-20,28.738,29.211,28.738,28.936,45538,0
2015-04-21,29.068,29.211,28.785,29.133,48694,0
2015-04-22,29.133,29.247,28.887,29.106,27121,0
2015-04-23,29.106,29.907,29.048,29.464,89679,0
2015-04-24,29.521,29.728,29.322,29.699,80825,0
2015-04-27,29.558,29.879,29.201,29.342,140941,0
2015-04-28,29.237,29.68,29.219,29.416,124066,0
2015-04-29,29.219,29.399,28.729,28.975,80764,0
2015-04-30,28.897,29.125,28.201,28.267,110586,0
2015-05-01,28.257,29.399,28.257,28.917,181800,0
2015-05-04,28.907,29.294,28.833,29.097,151130,0
2015-05-05,29.068,29.097,28.577,28.664,130541,0
2015-05-06,28.887,28.936,28.07,28.465,109237,0
2015-05-07,28.645,29.473,28.475,29.162,217530,0
2015-05-08,30.585,31.038,29.585,29.963,369970,0
2015-05-11,29.851,30.339,29.765,30.115,211306,0
2015-05-12,29.925,30.247,29.831,30.134,164476,0
2015-05-13,30.257,30.604,30.075,30.124,150493,0
2015-05-14,30.309,31.047,30.267,30.934,250679,0
2015-05-15,30.906,31,30.717,30.754,168717,0
2015-05-18,30.717,31.084,30.529,30.961,210758,0
2015-05-19,30.961,31.434,30.838,31.329,226695,0
2015-05-20,31.395,31.621,31.047,31.415,59221,0
2015-05-21,31.339,31.538,30.906,31.038,76626,0
2015-05-22,31.056,31.375,30.539,30.784,75353,0
2015-05-26,30.632,30.642,30.207,30.556,66295,0
2015-05-27,30.671,31,30.509,30.784,88195,0
2015-05-28,30.661,31.434,30.623,31.142,106126,0
2015-05-29,30.744,31.056,30.3,30.329,62936,0
2015-06-01,30.481,30.916,29.831,30.867,126428,0
2015-06-02,30.623,31.092,30.398,30.877,164798,0
2015-06-03,31,31.092,30.614,30.774,139455,0
2015-06-04,30.652,30.838,30.217,30.452,55188,0
2015-06-05,30.309,30.389,29.925,30.389,94668,0
2015-06-08,30.247,30.407,30.002,30.329,87344,0
2015-06-09,30.349,30.697,30.047,30.339,55896,0
2015-06-10,30.604,30.642,29.851,30.029,190068,0
2015-06-11,30.039,30.481,29.748,30.217,100437,0
2015-06-12,30.056,30.735,30.056,30.642,106979,0
2015-06-15,30.472,30.764,30.124,30.575,130116,0
2015-06-16,30.632,30.735,30.286,30.452,87982,0
2015-06-17,30.575,30.916,30.462,30.623,79917,0
2015-06-18,30.642,30.916,30.095,30.661,128417,0
2015-06-19,30.784,31.092,30.764,30.953,103370,0
2015-06-22,31.17,31.197,30.697,30.803,69941,0
2015-06-23,30.886,31.206,30.632,31.075,139830,0
2015-06-24,31.028,31.028,30.481,30.916,108253,0
2015-06-25,30.953,31.234,30.764,30.848,140304,0
2015-06-26,30.961,31.019,30.434,30.652,235822,0
2015-06-29,30.501,30.717,30.056,30.153,108147,0
2015-06-30,30.286,30.585,30.267,30.452,78537,0
2015-07-01,30.661,30.857,30.452,30.774,141153,0
2015-07-02,30.822,30.857,30.462,30.491,73123,0
2015-07-06,30.398,30.642,28.907,29.322,179571,0
2015-07-07,29.313,29.416,28.804,29.162,68878,0
2015-07-08,28.842,29.228,28.503,28.503,144444,0
2015-07-09,28.917,29.152,28.682,28.699,86073,0
2015-07-10,29.078,29.37,28.946,29.106,45954,0
2015-07-13,29.37,29.728,29.228,29.483,78325,0
2015-07-14,29.521,29.558,29.116,29.162,51169,0
2015-07-15,29.106,29.389,28.833,28.936,60040,0
2015-07-16,29.068,29.502,28.946,29.143,68986,0
2015-07-17,29.181,29.256,28.674,28.862,43302,0
2015-07-20,29.097,29.106,28.597,28.738,64635,0
2015-07-21,28.655,28.936,28.436,28.795,102735,0
2015-07-22,28.689,29.313,28.548,29.247,108570,0
2015-07-23,29.211,29.531,29.03,29.162,120246,0
2015-07-24,29.201,29.201,28.626,28.626,143487,0
2015-07-27,28.558,28.664,28.277,28.645,310218,0
2015-07-28,28.833,29.671,28.548,29.266,83525,0
2015-07-29,29.313,29.416,28.729,28.833,75034,0
2015-07-30,28.541,29.303,28.333,28.88,135316,0
2015-07-31,29.03,29.502,28.399,29.087,127781,0
2015-08-03,29.125,29.303,28.699,28.907,94222,0
2015-08-04,28.616,29.266,28.597,28.907,120884,0
2015-08-05,29.125,29.531,28.897,29.048,144018,0
2015-08-06,28.23,28.748,26.203,26.261,428538,0
2015-08-07,26.119,26.938,25.769,26.647,271906,0
2015-08-10,26.965,27.137,26.393,26.912,213112,0
2015-08-11,26.712,26.921,26.411,26.702,157205,0
2015-08-12,26.383,27.363,26.383,27.137,169066,0
2015-08-13,27.087,27.221,26.692,26.712,129797,0
2015-08-14,26.806,27.316,26.806,27.193,104009,0
2015-08-17,27.044,27.325,26.893,27.097,82781,0
2015-08-18,27.097,27.259,26.619,26.834,107830,0
2015-08-19,26.56,26.929,26.316,26.702,82356,0
2015-08-20,26.477,26.79,26.298,26.497,126509,0
2015-08-21,26.326,26.609,25.912,25.997,233487,0
2015-08-24,24.903,25.724,24.771,25.129,234744,0
2015-08-25,25.714,25.883,25.054,25.138,132452,0
2015-08-26,25.507,26.203,25.102,25.949,169383,0
2015-08-27,25.912,26.403,25.543,26.28,96048,0
2015-08-28,26.175,26.544,26.007,26.383,102839,0
2015-08-31,26.403,26.403,25.997,26.167,83949,0
2015-09-01,25.769,25.959,25.592,25.939,151556,0
2015-09-02,26.241,26.383,26.071,26.148,138395,0
2015-09-03,26.28,26.853,26.109,26.57,275197,0
2015-09-04,26.298,26.628,26.167,26.316,88512,0
2015-09-08,26.77,26.843,26.345,26.42,116212,0
2015-09-09,26.638,26.853,26.429,26.619,159303,0
2015-09-10,26.515,26.843,26.487,26.702,93351,0
2015-09-11,26.619,26.965,26.515,26.873,106026,0
2015-09-14,26.912,26.912,26.448,26.551,94668,0
2015-09-15,26.638,27.193,26.589,26.938,124751,0
2015-09-16,27.044,27.044,26.692,26.912,126401,0
2015-09-17,26.946,27.325,26.77,27.053,86590,0
2015-09-18,26.799,27.079,26.411,26.57,287507,0
2015-09-21,26.78,27.035,26.579,26.824,96048,0
2015-09-22,26.638,26.638,25.912,26.129,215976,0
2015-09-23,26.222,26.429,25.939,26.034,101565,0
2015-09-24,25.912,26.109,25.762,25.939,80369,0
2015-09-25,26.08,26.289,25.92,25.978,86814,0
2015-09-28,25.939,25.969,25.054,25.168,104616,0
2015-09-29,25.185,25.769,25.072,25.734,76412,0
2015-09-30,25.902,25.969,25.252,25.308,102947,0
2015-10-01,25.413,25.46,24.857,25.158,69727,0
2015-10-02,25.036,25.497,24.629,25.46,133832,0
2015-10-05,26.411,27.532,26.336,27.325,353670,0
2015-10-06,27.353,27.571,26.438,26.535,135635,0
2015-10-07,26.525,27.363,26.525,27.23,137333,0
2015-10-08,27.107,27.457,27.015,27.211,84266,0
2015-10-09,27.23,27.363,26.79,27.193,81722,0
2015-10-12,27.203,27.363,27.147,27.203,47939,0
2015-10-13,27.277,27.457,27.005,27.025,58160,0
2015-10-14,27.025,27.24,26.76,26.806,47548,0
2015-10-15,26.929,27.335,26.799,27.325,41921,0
2015-10-16,26.955,27.4,26.938,27.156,38738,0
2015-10-19,27.175,27.466,26.883,27.087,60399,0
2015-10-20,27.277,27.373,26.938,26.955,90195,0
2015-10-21,26.985,27.221,25.912,26.75,91165,0
2015-10-22,26.873,27.683,26.824,26.902,110586,0
2015-10-23,27.079,27.513,26.912,27.23,75246,0
2015-10-26,27.117,27.344,27.079,27.221,40755,0
2015-10-27,27.035,27.184,26.129,26.289,53384,0
2015-10-28,26.467,27.015,26.448,26.946,94349,0
2015-10-29,26.692,26.921,26.306,26.364,128312,0
2015-10-30,26.364,26.619,26.326,26.354,237414,0
2015-11-02,26.429,27.758,26.306,27.721,199475,0
2015-11-03,27.645,27.958,27.503,27.814,144867,0
2015-11-04,27.778,29.106,27.729,28.192,186707,0
2015-11-05,28.277,29.662,28.211,29.274,263629,0
2015-11-06,29.211,30.144,28.153,30.144,158240,0
2015-11-09,30.134,30.134,29.172,29.531,103485,0
2015-11-10,29.434,30.02,29.434,29.888,58585,0
2015-11-11,30.095,30.095,29.68,29.718,82887,0
2015-11-12,29.539,29.879,29.389,29.425,50519,0
2015-11-13,29.237,29.303,28.548,28.548,106873,0
2015-11-16,28.626,29.256,28.567,29.172,87237,0
2015-11-17,29.256,29.444,28.089,28.494,155588,0
2015-11-18,28.719,29.313,28.484,29.266,86604,0
2015-11-19,29.03,29.332,28.689,28.87,56356,0
2015-11-20,29.097,29.389,29.068,29.228,81615,0
2015-11-23,29.237,30.161,29.211,29.934,106873,0
2015-11-24,29.728,29.982,29.68,29.728,75140,0
2015-11-25,29.728,30.144,29.595,30.029,63253,0
2015-11-27,30.002,30.359,29.934,30.002,34387,0
2015-11-30,29.068,29.425,27.88,28.567,246116,0
2015-12-01,28.567,28.607,27.88,28.277,152759,0
2015-12-02,28.267,28.699,28.221,28.577,108800,0
2015-12-03,28.587,28.719,28.06,28.163,287200,0
2015-12-04,28.153,28.361,27.806,28.126,143806,0
2015-12-07,28.248,28.897,27.91,28.022,155056,0
2015-12-08,27.729,28.107,27.503,27.928,71498,0
2015-12-09,27.814,28.06,27.373,27.673,94032,0
2015-12-10,27.729,28.07,27.59,27.758,73548,0
2015-12-11,27.353,27.721,27.053,27.156,77689,0
2015-12-14,27.287,27.447,27.035,27.193,91018,0
2015-12-15,27.457,28.022,27.259,27.843,68135,0
2015-12-16,28.145,28.267,27.768,28.173,69089,0
2015-12-17,28.351,28.785,28.351,28.567,85860,0
2015-12-18,28.436,28.917,28.436,28.748,206953,0
2015-12-21,28.88,29.048,28.399,28.626,66437,0
2015-12-22,28.776,29.03,28.503,28.946,80132,0
2015-12-23,29.183,29.676,29.098,29.63,100951,0
2015-12-24,29.487,29.686,29.325,29.428,44239,0
2015-12-28,29.164,29.25,28.461,29.031,116738,0
2015-12-29,29.145,29.325,28.215,28.375,169412,0
2015-12-30,28.461,29.069,28.215,29.002,120480,0
2015-12-31,28.765,29.213,28.727,28.861,95555,0
2016-01-04,28.29,28.29,26.978,27.161,165736,0
2016-01-05,27.312,27.692,26.352,27.578,166719,0
2016-01-06,27.131,27.939,27.131,27.901,79965,0
2016-01-07,27.387,27.634,26.826,27.038,53195,0
2016-01-08,27.151,27.17,26.476,26.543,77834,0
2016-01-11,27.359,28.717,27.331,27.929,195695,0
2016-01-12,28.101,28.518,27.967,28.518,271753,0
2016-01-13,28.697,28.784,27.644,27.891,154385,0
2016-01-14,27.911,28.261,27.53,27.729,138460,0
2016-01-15,27.198,27.407,26.684,27.283,125966,0
2016-01-19,27.54,27.843,27.101,27.482,119689,0
2016-01-20,27.293,27.664,26.579,27.417,89567,0
2016-01-21,27.615,27.615,27.048,27.081,89407,0
2016-01-22,27.473,27.976,27.302,27.748,152154,0
2016-01-25,27.778,27.824,26.924,27.038,71791,0
2016-01-26,27.065,27.852,26.978,27.768,141193,0
2016-01-27,27.768,27.768,26.988,27.198,67625,0
2016-01-28,27.482,27.578,27.161,27.245,51942,0
2016-01-29,26.998,28.014,26.998,27.578,176874,0
2016-02-01,27.34,27.606,26.79,27.349,210997,0
2016-02-02,27.121,27.445,26.619,27.436,148106,0
2016-02-03,27.426,27.426,26.303,26.569,97975,0
2016-02-04,26.418,26.675,26.135,26.296,111689,0
2016-02-05,26.343,26.958,26.052,26.496,111269,0
2016-02-08,26.228,26.978,25.992,26.885,199476,0
2016-02-09,26.628,26.895,25.764,26.466,122577,0
2016-02-10,26.628,27.34,26.628,26.845,111592,0
2016-02-11,26.371,26.781,26.144,26.514,63519,0
2016-02-12,26.619,27.54,26.619,27.511,122733,0
2016-02-16,27.976,28.005,27.569,27.71,149066,0
2016-02-17,27.976,28.229,27.778,27.949,179022,0
2016-02-18,27.901,28.119,27.654,27.891,88387,0
2016-02-19,27.901,28.234,27.634,28.043,143504,0
2016-02-22,28.148,28.356,27.814,28.195,235709,0
2016-02-23,28.234,28.955,28.205,28.385,164759,0
2016-02-24,28.215,28.936,27.919,28.897,136699,0
2016-02-25,29.041,29.335,28.887,29.259,136294,0
2016-02-26,29.383,29.64,28.623,28.822,120827,0
2016-02-29,28.794,29.335,28.652,28.832,141072,0
2016-03-01,29.173,29.24,28.775,29.221,85371,0
2016-03-02,29.107,29.23,28.538,29.041,96114,0
2016-03-03,29.021,29.259,28.866,29.059,57379,0
2016-03-04,29.041,29.212,28.813,28.994,84933,0
2016-03-07,28.869,29.42,28.803,29.393,164005,0
2016-03-08,29.364,29.364,28.975,29.117,94041,0
2016-03-09,29.135,29.269,28.832,29.213,108890,0
2016-03-10,29.428,29.448,28.975,29.213,111688,0
2016-03-11,26.941,28.005,26.258,27.569,603336,0
2016-03-14,27.54,27.967,26.746,26.914,144590,0
2016-03-15,26.924,27.198,26.505,27.081,263640,0
2016-03-16,27.081,27.559,26.978,26.998,180036,0
2016-03-17,27.092,27.795,27.048,27.669,117248,0
2016-03-18,27.812,28.043,27.564,27.612,136766,0
2016-03-21,27.593,27.755,27.162,27.286,94305,0
2016-03-22,27.227,27.785,27.122,27.698,128500,0
2016-03-23,27.717,28.119,27.506,27.803,99109,0
2016-03-24,27.736,28.072,27.467,28.013,86333,0
2016-03-28,28.013,28.129,27.506,27.765,52257,0
2016-03-29,27.66,28.455,27.66,28.378,62983,0
2016-03-30,28.532,28.838,28.167,28.733,113451,0
2016-03-31,28.895,29.278,28.838,28.934,117777,0
2016-04-01,28.848,29.097,28.608,28.81,66129,0
2016-04-04,28.599,28.924,28.354,28.905,76919,0
2016-04-05,28.667,28.876,28.484,28.637,58704,0
2016-04-06,28.771,28.876,28.273,28.541,45916,0
2016-04-07,28.359,28.79,28.101,28.321,79182,0
2016-04-08,28.435,28.953,28.321,28.781,70072,0
2016-04-11,28.81,29.117,28.549,28.569,46239,0
2016-04-12,28.559,29.011,28.484,28.752,51809,0
2016-04-13,28.867,29.441,28.667,29.213,63659,0
2016-04-14,29.278,29.431,28.886,29.068,55567,0
2016-04-15,28.992,29.431,28.752,29.048,79414,0
2016-04-18,29.213,29.538,29.001,29.461,47140,0
2016-04-19,29.653,29.912,29.04,29.203,108430,0
2016-04-20,29.193,29.538,29.001,29.347,36665,0
2016-04-21,29.376,29.385,28.676,28.676,40217,0
2016-04-22,28.761,29.251,28.599,29.222,59745,0
2016-04-25,29.203,29.312,28.992,29.145,46404,0
2016-04-26,29.135,29.768,29.135,29.538,67191,0
2016-04-27,29.461,30.188,29.251,30.123,121945,0
2016-04-28,29.825,30.228,29.825,30.198,73884,0
2016-04-29,30.008,30.322,29.74,30.218,95422,0
2016-05-02,30.303,30.745,29.874,30.678,131366,0
2016-05-03,30.438,31.033,30.438,30.631,112082,0
2016-05-04,30.582,31.071,30.198,30.696,106718,0
2016-05-05,32.844,32.844,30.745,30.889,248626,0
2016-05-06,30.965,32.423,30.965,32.297,187720,0
2016-05-09,32.365,32.854,32.125,32.787,78556,0
2016-05-10,32.759,33.276,32.72,33.237,62305,0
2016-05-11,33.179,33.247,32.834,32.96,88746,0
2016-05-12,33.026,33.641,32.988,33.497,102835,0
2016-05-13,33.478,33.641,32.969,33.065,98983,0
2016-05-16,33.065,33.85,33.065,33.497,163476,0
2016-05-17,33.343,33.582,32.642,32.988,121141,0
2016-05-18,32.902,32.902,32.337,32.586,168743,0
2016-05-19,32.414,32.671,32.307,32.606,56999,0
2016-05-20,32.74,32.854,32.434,32.805,47951,0
2016-05-23,32.72,33.036,32.691,32.834,75184,0
2016-05-24,33.065,33.641,33.065,33.438,105869,0
2016-05-25,33.179,33.612,33.084,33.488,55985,0
2016-05-26,33.468,33.631,32.902,32.998,129321,0
2016-05-27,33.123,33.348,31.298,31.417,325299,0
2016-05-31,31.522,31.737,28.752,30.582,2021988,0
2016-06-01,30.506,31.732,30.258,31.34,515666,0
2016-06-02,31.187,31.589,30.804,31.081,214943,0
2016-06-03,31.043,31.626,30.87,31.56,122114,0
2016-06-06,31.724,32.222,31.522,31.666,364738,0
2016-06-07,31.695,31.948,31.119,31.502,183618,0
2016-06-08,31.397,31.838,31.293,31.626,86329,0
2016-06-09,31.666,31.695,31.387,31.607,78316,0
2016-06-10,31.455,31.829,31.349,31.626,101011,0
2016-06-13,31.464,31.675,31.139,31.177,84763,0
2016-06-14,31.109,31.695,30.745,31.542,136712,0
2016-06-15,31.607,31.607,31.187,31.223,91367,0
2016-06-16,31.169,31.626,30.919,31.542,102189,0
2016-06-17,31.607,31.714,30.985,31.033,103996,0
2016-06-20,31.33,31.526,31.119,31.177,111534,0
2016-06-21,31.312,31.77,31.047,31.233,105173,0
2016-06-22,31.149,31.436,30.975,31.233,122569,0
2016-06-23,31.62,31.746,31.283,31.709,82934,0
2016-06-24,30.973,31.378,30.652,30.877,290277,0
2016-06-27,30.712,30.712,30.085,30.405,103492,0
2016-06-28,30.53,30.906,30.415,30.722,79935,0
2016-06-29,31.003,31.195,30.837,31.098,131392,0
2016-06-30,31.148,32.152,31.148,32.132,109312,0
2016-07-01,32.055,32.432,31.968,32.383,92046,0
2016-07-05,32.403,32.558,32.152,32.374,113908,0
2016-07-06,32.152,32.693,31.62,32.577,91602,0
2016-07-07,32.634,32.895,32.461,32.548,73726,0
2016-07-08,32.876,33.165,32.393,33.011,219588,0
2016-07-11,32.915,33.272,32.751,33.272,97937,0
2016-07-12,33.253,33.378,32.905,33.069,67203,0
2016-07-13,33.079,33.301,32.837,32.982,77380,0
2016-07-14,33.06,33.165,32.634,32.643,37041,0
2016-07-15,32.779,33.175,32.599,32.732,71964,0
2016-07-18,32.789,33.243,32.789,33.118,56093,0
2016-07-19,33.118,33.195,32.886,32.905,61411,0
2016-07-20,32.895,33.108,32.597,32.751,48106,0
2016-07-21,32.789,32.934,32.607,32.779,54058,0
2016-07-22,32.693,32.973,32.653,32.818,50596,0
2016-07-25,32.751,33.098,32.732,32.944,82316,0
2016-07-26,33.079,33.581,33.079,33.35,64449,0
2016-07-27,33.36,33.571,33.128,33.551,68124,0
2016-07-28,33.436,33.601,33.36,33.387,47969,0
2016-07-29,33.476,34.073,33.416,34.017,129085,0
2016-08-01,33.967,34.644,33.561,34.083,104727,0
2016-08-02,34.17,34.17,33.601,33.774,75229,0
2016-08-03,33.881,34.083,33.456,34.045,83698,0
2016-08-04,34.027,34.538,33.573,33.706,76467,0
2016-08-05,33.891,34.421,33.575,34.209,74719,0
2016-08-08,34.189,34.189,33.668,34.054,81692,0
2016-08-09,34.054,34.324,33.872,34.035,92529,0
2016-08-10,34.142,34.257,33.812,33.977,47665,0
2016-08-11,33.987,34.354,33.987,34.315,44947,0
2016-08-12,34.44,34.644,34.17,34.548,76181,0
2016-08-15,34.674,35.406,34.548,35.242,107222,0
2016-08-16,35.155,35.397,34.835,35.05,59350,0
2016-08-17,34.935,35.397,34.808,35.05,53863,0
2016-08-18,35.116,35.542,35.116,35.532,65879,0
2016-08-19,35.465,35.629,35.125,35.532,241863,0
2016-08-22,35.502,35.638,35.31,35.493,60758,0
2016-08-23,35.551,35.677,35.387,35.455,31889,0
2016-08-24,35.416,35.706,35.079,35.195,52300,0
2016-08-25,34.98,35.59,34.818,35.475,53720,0
2016-08-26,35.522,36.034,34.875,35.195,52092,0
2016-08-29,35.155,35.619,35.155,35.465,47321,0
2016-08-30,35.348,35.696,35.107,35.696,47494,0
2016-08-31,35.59,35.832,35.339,35.512,109214,0
2016-09-01,35.532,35.59,35.195,35.368,53623,0
2016-09-02,35.638,35.928,35.431,35.764,53569,0
2016-09-06,35.638,35.908,35.358,35.813,79882,0
2016-09-07,35.879,36.15,35.744,36.102,89034,0
2016-09-08,35.948,36.034,35.571,35.928,40739,0
2016-09-09,35.619,35.658,34.962,35.165,89269,0
2016-09-12,35.02,35.773,34.334,35.764,72735,0
2016-09-13,35.609,35.754,35.01,35.069,85832,0
2016-09-14,35.233,35.291,34.895,35.135,79492,0
2016-09-15,34.98,35.667,34.98,35.532,69919,0
2016-09-16,35.581,35.938,35.165,35.754,295371,0
2016-09-19,35.754,36.623,35.754,36.324,106490,0
2016-09-20,36.449,37.82,35.908,36.498,407918,0
2016-09-21,36.75,37.45,36.547,36.965,153839,0
2016-09-22,37.218,37.927,37.13,37.294,131036,0
2016-09-23,37.003,37.266,36.887,37.139,92484,0
2016-09-26,36.877,37.13,36.566,36.693,88629,0
2016-09-27,36.848,36.848,35.788,36.148,144210,0
2016-09-28,36.168,36.683,36.168,36.634,59848,0
2016-09-29,36.449,36.479,36.012,36.06,68182,0
2016-09-30,36.226,36.925,35.993,36.741,121388,0
2016-10-03,36.819,37.158,36.449,37.023,94259,0
2016-10-04,37.247,38.404,37.247,37.849,103304,0
2016-10-05,37.723,38.198,37.723,38.025,69964,0
2016-10-06,38.152,38.344,37.908,38.218,67493,0
2016-10-07,38.248,38.374,37.528,37.801,96573,0
2016-10-10,37.773,38.162,37.733,37.773,46377,0
2016-10-11,37.781,37.869,37.294,37.674,73584,0
2016-10-12,37.674,38.55,37.412,38.374,76013,0
2016-10-13,38.142,38.54,38.053,38.433,72122,0
2016-10-14,38.404,38.87,38.015,38.763,79042,0
2016-10-17,38.647,39.132,38.647,39.016,94433,0
2016-10-18,39.278,39.783,38.909,39.551,101786,0
2016-10-19,39.473,40.017,39.298,39.978,98828,0
2016-10-20,39.793,40.143,39.793,39.92,137053,0
2016-10-21,39.765,39.93,39.502,39.755,65666,0
2016-10-24,39.959,40.62,39.959,40.222,63812,0
2016-10-25,40.133,40.785,40.133,40.485,67428,0
2016-10-26,40.309,40.971,39.862,39.881,85722,0
2016-10-27,40.096,40.362,39.833,40.133,83634,0
2016-10-28,39.988,40.387,39.765,39.813,79297,0
2016-10-31,39.881,39.978,39.405,39.92,74921,0
2016-11-01,39.872,40.091,39.463,39.872,109928,0
2016-11-02,39.803,39.823,39.182,39.414,99198,0
2016-11-03,39.424,39.693,38.958,39.221,133947,0
2016-11-04,35.973,37.773,35.681,37.431,251067,0
2016-11-07,37.819,37.839,36.624,37.713,180648,0
2016-11-08,37.617,38.112,37.257,37.627,78059,0
2016-11-09,37.082,37.908,36.527,37.597,100094,0
2016-11-10,37.899,37.899,36.653,37.072,126179,0
2016-11-11,36.799,37.768,36.624,37.703,109122,0
2016-11-14,37.597,38.197,37.228,38.025,105424,0
2016-11-15,38.491,38.86,37.976,38.102,106555,0
2016-11-16,38.082,38.753,38.025,38.617,103358,0
2016-11-17,38.889,39.512,38.822,39.512,123501,0
2016-11-18,39.211,39.599,38.991,39.551,124785,0
2016-11-21,39.483,39.843,39.103,39.318,73002,0
2016-11-22,39.211,40.28,39.211,40.232,92321,0
2016-11-23,40.076,40.105,39.395,39.483,99646,0
2016-11-25,39.454,39.862,39.065,39.502,50370,0
2016-11-28,39.424,39.483,38.48,38.667,106994,0
2016-11-29,38.55,39.112,38.511,38.919,56171,0
2016-11-30,38.822,38.822,37.738,37.995,86542,0
2016-12-01,37.829,38.243,37.364,37.733,94004,0
2016-12-02,37.577,38.302,37.464,37.567,66525,0
2016-12-05,37.703,38.316,37.703,38.162,60260,0
2016-12-06,38.228,38.278,37.674,38.043,60814,0
2016-12-07,38.228,38.713,38.122,38.686,55366,0
2016-12-08,38.559,39.549,38.404,39.521,89388,0
2016-12-09,39.774,40.047,39.565,39.803,91856,0
2016-12-12,39.843,40.086,39.328,39.492,60290,0
2016-12-13,39.657,39.911,39.492,39.638,47452,0
2016-12-14,39.473,39.988,39.046,39.152,53692,0
2016-12-15,39.337,39.901,38.86,39.609,66321,0
2016-12-16,39.774,40.358,39.774,40.096,185915,0
2016-12-19,40.086,40.64,39.988,40.562,57014,0
2016-12-20,40.668,41.517,40.222,41.33,90234,0
2016-12-21,41.35,42.271,41.35,42.123,78385,0
2016-12-22,41.909,41.946,41.065,41.164,71207,0
2016-12-23,41.252,41.712,41.035,41.291,27511,0
2016-12-27,41.291,41.604,41.242,41.497,44444,0
2016-12-28,41.418,41.604,41.281,41.408,31012,0
2016-12-29,41.281,41.732,40.943,41.105,50942,0
2016-12-30,41.193,41.193,40.673,40.781,31955,0
2017-01-03,41.173,41.741,40.85,41.154,163764,0
2017-01-04,41.32,41.899,41.075,41.712,104083,0
2017-01-05,41.663,42.026,40.576,40.918,93793,0
2017-01-06,41.045,41.34,40.576,40.585,76656,0
2017-01-09,40.703,40.703,40.076,40.262,86295,0
2017-01-10,40.116,40.85,40.106,40.722,77693,0
2017-01-11,40.713,40.752,40.017,40.33,74643,0
2017-01-12,40.193,40.292,39.405,39.674,65935,0
2017-01-13,39.645,40.585,39.645,40.536,66037,0
2017-01-17,40.859,41.497,40.292,40.517,69998,0
2017-01-18,40.801,40.801,40.164,40.487,97163,0
2017-01-19,40.399,40.399,39.596,39.772,38991,0
2017-01-20,39.772,40.32,39.772,40.282,60179,0
2017-01-23,40.282,40.683,40.056,40.38,52252,0
2017-01-24,40.33,40.742,40.164,40.654,37537,0
2017-01-25,40.958,41.154,40.635,40.987,53870,0
2017-01-26,40.968,41.105,40.566,40.791,83272,0
2017-01-27,40.801,40.978,40.711,40.948,44781,0
2017-01-30,40.645,41.105,40.302,40.968,62717,0
2017-01-31,40.85,41.517,40.645,41.31,71485,0
2017-02-01,41.427,41.644,41.035,41.497,55682,0
2017-02-02,41.594,41.594,40.968,41.007,48094,0
2017-02-03,41.085,41.497,41.085,41.447,39427,0
2017-02-06,41.526,41.546,41.017,41.271,39525,0
2017-02-07,41.291,41.81,41.291,41.418,30431,0
2017-02-08,41.36,41.732,41.045,41.692,51209,0
2017-02-09,41.604,42.358,41.418,42.183,66240,0
2017-02-10,42.448,43.622,42.127,43.319,75628,0
2017-02-13,43.583,43.701,42.81,42.907,52095,0
2017-02-14,42.721,43.152,42.613,42.848,49719,0
2017-02-15,42.79,43.886,42.545,43.759,76274,0
2017-02-16,43.868,44.072,43.337,43.818,58145,0
2017-02-17,43.818,44.357,43.573,44.151,81645,0
2017-02-21,43.858,45.013,43.858,44.347,79342,0
2017-02-22,44.504,44.72,44.161,44.611,35431,0
2017-02-23,44.67,44.955,44.054,44.082,39107,0
2017-02-24,43.878,44.347,43.412,44.044,46794,0
2017-02-27,43.916,44.641,43.848,44.445,55426,0
2017-02-28,44.593,44.593,43.838,43.926,55840,0
2017-03-01,44.21,44.759,44.072,44.67,70835,0
2017-03-02,44.876,45.062,44.425,44.915,40275,0
2017-03-03,45.033,45.415,44.318,45.17,51428,0
2017-03-06,45.16,45.16,44.024,44.112,69890,0
2017-03-07,44.092,44.827,43.858,43.886,100366,0
2017-03-08,44.112,44.877,42.8,42.927,147324,0
2017-03-09,43.084,43.348,42.368,42.495,169148,0
2017-03-10,39.527,42.046,39.527,41.35,219637,0
2017-03-13,40.918,41.209,40.635,40.938,169180,0
2017-03-14,40.683,41.212,40.449,41.045,108171,0
2017-03-15,41.536,42.839,41.526,42.29,148023,0
2017-03-16,42.465,42.555,41.971,42.368,59227,0
2017-03-17,42.545,42.937,42.271,42.692,173873,0
2017-03-20,42.907,43.211,42.271,42.79,135243,0
2017-03-21,42.858,42.928,42.06,42.316,116958,0
2017-03-22,42.385,42.671,41.832,42.641,137028,0
2017-03-23,42.602,42.938,42.39,42.583,101046,0
2017-03-24,42.74,42.81,41.99,42.227,124577,0
2017-03-27,41.812,42.839,41.349,42.691,81456,0
2017-03-28,42.651,43.135,41.97,42.996,91002,0
2017-03-29,42.819,43.293,42.76,43.174,69779,0
2017-03-30,42.948,43.471,42.819,43.293,120332,0
2017-03-31,43.451,44.283,43.329,43.786,164585,0
2017-04-03,43.866,43.894,43.086,43.313,137026,0
2017-04-04,43.411,43.491,42.415,42.888,108384,0
2017-04-05,42.908,43.756,42.878,43.006,129207,0
2017-04-06,42.908,42.908,42.173,42.473,99944,0
2017-04-07,42.583,42.78,42.237,42.651,76607,0
2017-04-10,42.651,42.918,42.267,42.415,98218,0
2017-04-11,42.503,43.391,42.483,43.381,59392,0
2017-04-12,43.184,43.371,42.79,42.996,58677,0
2017-04-13,42.948,43.135,42.661,42.898,56163,0
2017-04-17,42.958,43.481,42.73,43.411,42551,0
2017-04-18,43.461,43.727,43.105,43.559,55845,0
2017-04-19,43.747,43.747,43.248,43.371,57477,0
2017-04-20,43.529,44.004,43.391,43.846,70360,0
2017-04-21,43.786,44.576,43.786,44.013,89356,0
2017-04-24,44.398,44.812,44.078,44.517,60410,0
2017-04-25,44.764,45.74,44.201,45.335,81399,0
2017-04-26,45.335,46.027,44.783,45.868,84117,0
2017-04-27,46.046,46.303,45.607,45.75,72196,0
2017-04-28,45.819,45.819,45.129,45.71,61838,0
2017-05-01,45.938,46.55,45.425,46.213,51538,0
2017-05-02,46.253,46.253,44.151,44.605,252343,0
2017-05-03,44.299,44.664,43.954,44.487,90625,0
2017-05-04,44.605,45.464,44.161,44.921,138335,0
2017-05-05,44.507,46.372,42.73,46.007,202315,0
2017-05-08,46.007,46.727,45.681,46.51,78541,0
2017-05-09,46.49,46.598,45.987,46.185,77402,0
2017-05-10,46.283,46.352,45.671,46.085,82762,0
2017-05-11,45.947,45.947,45.104,45.78,81774,0
2017-05-12,45.662,46.268,45.049,45.257,57798,0
2017-05-15,45.177,45.177,44.546,44.822,81615,0
2017-05-16,44.832,44.852,44.221,44.645,94847,0
2017-05-17,44.269,44.389,43.441,43.481,94363,0
2017-05-18,43.371,43.421,42.503,42.632,116044,0
2017-05-19,42.622,42.819,41.743,42.237,103732,0
2017-05-22,42.454,42.666,41.783,42.296,75130,0
2017-05-23,42.375,42.375,41.547,41.832,98707,0
2017-05-24,41.812,42.098,41.379,41.556,94159,0
2017-05-25,41.724,41.724,40.687,41.004,90716,0
2017-05-26,40.974,41.245,40.658,41.023,62324,0
2017-05-30,40.589,40.865,40.016,40.529,88118,0
2017-05-31,40.569,41.255,40.471,41.062,69222,0
2017-06-01,41.033,41.902,40.737,41.902,56707,0
2017-06-02,41.902,42.641,41.635,41.793,78877,0
2017-06-05,41.773,41.773,40.885,41.052,60164,0
2017-06-06,41.052,41.408,40.845,41.171,44376,0
2017-06-07,41.118,41.118,40.836,41.072,28403,0
2017-06-08,41.102,41.142,40.707,40.777,46781,0
2017-06-09,40.816,41.447,40.796,41.398,57108,0
2017-06-12,41.359,41.842,41.102,41.29,41404,0
2017-06-13,41.398,41.675,40.954,41.517,51151,0
2017-06-14,41.507,41.95,41.201,41.892,60990,0
2017-06-15,41.753,42.108,41.57,42.07,43299,0
2017-06-16,41.635,42.079,41.635,41.832,101508,0
2017-06-19,42.06,42.06,41.333,41.437,45521,0
2017-06-20,41.427,41.447,40.984,41.359,54886,0
2017-06-21,41.577,41.617,41.05,41.309,43825,0
2017-06-22,41.329,41.468,40.871,41.07,39971,0
2017-06-23,41.13,41.607,41.08,41.249,80299,0
2017-06-26,41.319,41.687,41.15,41.309,109393,0
2017-06-27,41.259,41.766,41.1,41.219,47940,0
2017-06-28,41.438,41.964,40.931,41.528,73958,0
2017-06-29,41.498,42.184,40.861,41.08,40722,0
2017-06-30,41.319,41.866,40.901,41.239,82471,0
2017-07-03,41.359,41.786,41.05,41.538,39160,0
2017-07-05,41.528,41.577,40.573,40.782,59027,0
2017-07-06,40.672,41.15,40.126,40.205,71331,0
2017-07-07,40.305,40.911,40.305,40.702,34847,0
2017-07-10,40.822,40.822,40.096,40.106,41841,0
2017-07-11,40.265,40.548,39.867,40.314,51382,0
2017-07-12,40.493,40.911,39.917,40.195,49422,0
2017-07-13,40.185,40.185,39.777,40.096,48990,0
2017-07-14,40.086,40.842,39.937,40.682,96009,0
2017-07-17,40.633,41.319,40.543,41.16,80617,0
2017-07-18,41.04,41.04,40.563,40.712,104968,0
2017-07-19,40.901,41.687,40.772,40.951,91250,0
2017-07-20,41.001,41.667,40.608,41.597,93417,0
2017-07-21,41.796,42.164,41.597,41.876,66698,0
2017-07-24,41.876,41.954,41.329,41.806,65427,0
2017-07-25,42.045,42.9,41.886,42.84,84788,0
2017-07-26,42.88,43.079,42.701,42.89,67911,0
2017-07-27,42.97,42.97,42.144,42.651,107567,0
2017-07-28,42.661,42.82,42.174,42.691,88446,0
2017-07-31,42.781,42.85,42.293,42.453,107934,0
2017-08-01,42.681,42.87,42.144,42.791,88326,0
2017-08-02,42.801,42.811,42.214,42.353,94846,0
2017-08-03,42.343,43.069,41.229,41.269,105247,0
2017-08-04,41.03,42.393,41.011,42.164,77832,0
2017-08-07,42.164,42.413,41.637,41.925,77443,0
2017-08-08,41.886,44.073,41.886,43.964,136442,0
2017-08-09,43.974,50.03,43.974,49.742,430097,0
2017-08-10,49.612,50.756,49.324,49.473,201831,0
2017-08-11,49.016,50.786,45.674,50.587,175449,0
2017-08-14,50.567,50.865,49.533,50.169,143142,0
2017-08-15,50.259,52.079,49.896,51.741,247040,0
2017-08-16,51.86,51.86,50.875,51.343,114443,0
2017-08-17,51.691,55.778,51.631,55.47,360035,0
2017-08-18,55.271,56.096,54.595,55.509,206917,0
2017-08-21,55.688,56.171,55.211,55.321,115529,0
2017-08-22,55.35,55.798,54.963,55.41,168444,0
2017-08-23,55.291,55.569,54.575,54.923,111333,0
2017-08-24,55.092,55.241,54.491,55.082,84802,0
2017-08-25,55.072,55.529,54.197,55.49,74644,0
2017-08-28,55.49,55.49,54.674,54.982,83617,0
2017-08-29,54.754,55.012,54.346,54.774,77632,0
2017-08-30,54.754,55.509,54.654,55.221,93050,0
2017-08-31,55.44,56.385,54.813,56.305,79402,0
2017-09-01,56.325,56.325,55.102,55.36,62624,0
2017-09-05,55.301,55.74,53.829,54.535,119738,0
2017-09-06,54.744,54.963,53.759,54.883,117322,0
2017-09-07,54.953,55.34,54.177,55.201,136445,0
2017-09-08,55.132,55.519,54.764,55.012,66553,0
2017-09-11,55.311,55.659,54.754,55.122,70703,0
2017-09-12,54.963,55.171,54.654,54.923,47279,0
2017-09-13,54.972,55.117,53.928,54.008,112596,0
2017-09-14,54.117,54.595,53.978,54.515,132012,0
2017-09-15,55.688,56.414,54.893,56.166,299466,0
2017-09-18,56.683,58.045,56.434,57.817,140528,0
2017-09-19,57.866,58.314,57.12,57.329,96448,0
2017-09-20,57.26,57.492,56.925,57.2,83284,0
2017-09-21,57.56,57.68,55.985,56.18,87786,0
2017-09-22,56.35,56.69,55.96,56.35,60696,0
2017-09-25,56.52,57.42,56.31,57.32,84699,0
2017-09-26,57.29,57.973,57.29,57.51,94461,0
2017-09-27,57.73,59.24,57.59,59.1,91267,0
2017-09-28,59.1,59.7852,58.35,59.62,95861,0
2017-09-29,59.66,60.175,58.72,59.37,109595,0
2017-10-02,59.65,60.135,59.04,59.51,105632,0
2017-10-03,59.56,60.45,59.44,59.7,88698,0
2017-10-04,59.75,61.18,59.48,61.06,119270,0
2017-10-05,61.24,61.31,59.86,59.98,89816,0
2017-10-06,59.75,60.36,59.25,60.3,90549,0
2017-10-09,59.93,60.01,59.23,59.66,52525,0
2017-10-10,59.78,61.57,59.5113,61.08,162105,0
2017-10-11,61.31,62.12,61.061,61.81,96164,0
2017-10-12,61.73,62.22,60.8,61.94,86784,0
2017-10-13,62.02,62.9,61.49,62.11,84373,0
2017-10-16,62.61,63.95,62.6,63.09,100849,0
2017-10-17,63.05,63.94,62.95,63.43,133481,0
2017-10-18,63.43,64.26,61.99,62.88,108237,0
2017-10-19,62.52,62.52,61.8,62.06,64942,0
2017-10-20,62.42,62.72,62.23,62.64,77693,0
2017-10-23,62.75,63.29,62.35,63.09,61655,0
2017-10-24,62.85,63.2,62.66,62.87,79922,0
2017-10-25,63.05,63.925,62.21,63.59,91774,0
2017-10-26,63.71,64.08,63.15,63.21,83431,0
2017-10-27,63.13,63.1437,62.31,62.41,117606,0
2017-10-30,62.46,62.46,61.05,61.17,76065,0
2017-10-31,61.3,62.61,61.3,62.4,79756,0
2017-11-01,62.54,63.17,61.51,61.78,88312,0
2017-11-02,61.91,62.24,61.71,61.85,55855,0
2017-11-03,61.61,62.09,60.6,61.5,77499,0
2017-11-06,61.58,62.09,60.885,61.26,72273,0
2017-11-07,61.59,61.87,60.69,61.19,145615,0
2017-11-08,64.44,71.73,63.91,70.24,351272,0
2017-11-09,70.32,70.32,68.61,69.4,206284,0
2017-11-10,68.88,70.23,68.77,69.28,96181,0
