Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.7513,4.9426,4.6849,4.8028,409440,0
2005-02-28,4.7807,4.7807,4.0145,4.4197,1304889,0
2005-03-01,4.4197,4.4858,4.1251,4.3532,553884,0
2005-03-02,4.3464,4.8912,4.2725,4.5742,912418,0
2005-03-03,4.5817,4.8469,4.2725,4.3464,1191124,0
2005-03-04,4.3532,4.5669,4.3464,4.4197,502704,0
2005-03-07,4.4344,4.6407,4.4197,4.5669,220876,0
2005-03-08,4.5669,4.6775,4.4197,4.5304,328530,0
2005-03-09,4.8543,4.8543,4.1617,4.2944,422743,0
2005-03-10,4.3017,4.3017,3.7198,3.8303,443380,0
2005-03-11,3.8673,3.8966,3.5726,3.6462,286579,0
2005-03-14,3.6831,3.8966,3.6831,3.8158,233500,0
2005-03-15,3.904,4.1322,3.8821,4.0884,277215,0
2005-03-16,4.1251,4.4566,4.0884,4.4122,538815,0
2005-03-17,4.4197,4.6703,4.4197,4.6038,636017,0
2005-03-18,4.6038,4.6332,4.4197,4.626,262414,0
2005-03-21,4.6038,4.7586,4.5304,4.6921,155579,0
2005-03-22,4.6407,4.7879,4.626,4.7586,158427,0
2005-03-23,4.7807,4.7879,4.6189,4.7216,92312,0
2005-03-24,4.6555,4.6555,4.4271,4.5742,183679,0
2005-03-28,4.5669,4.5669,4.2725,4.5083,240693,0
2005-03-29,4.5083,4.7731,4.4933,4.6481,114311,0
2005-03-30,4.6481,4.7144,4.5669,4.707,160600,0
2005-03-31,4.7144,4.7144,4.5669,4.6407,83218,0
2005-04-01,4.6038,4.6775,4.4197,4.5669,134129,0
2005-04-04,4.4933,4.6407,4.4492,4.6407,77377,0
2005-04-05,4.6407,4.7144,4.6038,4.6703,92858,0
2005-04-06,4.6775,4.7513,4.5742,4.6997,142411,0
2005-04-07,4.7731,5.2668,4.7586,5.2595,679730,0
2005-04-08,5.3037,5.4509,5.0824,5.2816,315771,0
2005-04-11,5.2816,5.3773,5.0089,5.1859,226169,0
2005-04-12,5.1122,5.333,4.8616,5.23,272463,0
2005-04-13,5.2668,5.333,5.0089,5.1122,142542,0
2005-04-14,5.3406,5.3406,4.9353,4.987,169831,0
2005-04-15,4.8616,5.046,4.7879,4.9426,223727,0
2005-04-18,4.9353,5.0089,4.8616,5.0089,112271,0
2005-04-19,5.0163,5.5247,5.0163,5.4879,237031,0
2005-04-20,5.414,5.8929,5.3845,5.6497,381067,0
2005-04-21,5.6795,5.856,5.5318,5.5983,214498,0
2005-04-22,5.5983,5.5983,5.2595,5.289,174174,0
2005-04-25,5.3406,5.5983,5.0089,5.4509,443650,0
2005-04-26,6.2611,7.2925,6.0769,7.2189,3122121,0
2005-04-27,7.182,7.3293,6.2611,6.9389,911876,0
2005-04-28,6.6296,7.3222,6.5558,7.2042,927756,0
2005-04-29,7.2925,7.5502,7.182,7.4398,721953,0
2005-05-02,7.5137,7.8966,7.4398,7.808,658143,0
2005-05-03,7.182,7.4102,6.4454,7.2995,1706590,0
2005-05-04,7.2189,8.0658,7.1453,7.8376,896125,0
2005-05-05,7.1453,7.6606,7.1453,7.4545,732270,0
2005-05-06,7.5576,7.808,7.5137,7.7343,417042,0
2005-05-09,7.7343,8.2872,7.5724,8.2499,701722,0
2005-05-10,8.2499,8.2872,8.007,8.1025,375093,0
2005-05-11,8.2131,8.6182,8.1765,8.4785,679458,0
2005-05-12,8.471,8.471,7.8816,8.1398,757927,0
2005-05-13,8.1765,8.2872,7.9187,7.9554,240693,0
2005-05-16,7.9923,8.39,7.9774,8.3236,333279,0
2005-05-17,8.3236,8.471,8.2795,8.3828,231327,0
2005-05-18,8.3975,8.766,8.3975,8.5595,449893,0
2005-05-19,8.6552,8.8389,8.471,8.5079,392606,0
2005-05-20,8.5079,8.5079,8.1765,8.3016,273551,0
2005-05-23,8.3753,8.5446,8.1398,8.471,370751,0
2005-05-24,8.471,8.5225,8.3606,8.471,310610,0
2005-05-25,8.471,8.8242,8.1398,8.7733,707423,0
2005-05-26,8.8389,8.8389,8.6182,8.7297,387312,0
2005-05-27,8.7297,9.0011,8.6552,8.9928,614162,0
2005-05-31,9.1621,9.4298,8.9928,9.0315,557821,0
2005-06-01,9.0972,9.1275,8.1765,8.4418,1179854,0
2005-06-02,8.5079,9.878,8.471,9.575,2554250,0
2005-06-03,9.575,9.724,9.4298,9.575,523203,0
2005-06-06,9.583,9.93,9.561,9.583,537324,0
2005-06-07,10.128,10.166,9.598,9.622,934001,0
2005-06-08,9.724,10.128,9.724,9.914,443786,0
2005-06-09,9.922,10.187,9.796,9.922,382015,0
2005-06-10,9.908,9.99,9.65,9.739,315226,0
2005-06-13,9.87,9.967,9.59,9.841,322966,0
2005-06-14,9.87,9.99,9.811,9.937,523474,0
2005-06-15,10.018,10.091,9.87,9.967,511935,0
2005-06-16,9.818,10.091,9.666,10.075,319298,0
2005-06-17,10.098,10.128,9.832,9.878,346313,0
2005-06-20,9.878,9.944,9.68,9.886,356769,0
2005-06-21,9.983,10.313,9.87,10.232,363692,0
2005-06-22,10.277,10.55,10.217,10.475,410255,0
2005-06-23,10.385,10.8,9.575,10.371,273732,0
2005-06-24,10.371,10.703,9.944,10.348,2611082,0
2005-06-27,9.804,10.335,9.613,10.12,424033,0
2005-06-28,10.128,11.049,10.091,10.807,617529,0
2005-06-29,10.858,11.042,10.616,10.687,283005,0
2005-06-30,10.74,11.049,10.717,10.872,308414,0
2005-07-01,10.982,11.042,10.695,10.838,291631,0
2005-07-05,10.864,10.982,10.703,10.938,468969,0
2005-07-06,11.012,11.012,10.768,10.845,506969,0
2005-07-07,10.753,10.902,10.753,10.838,458282,0
2005-07-08,10.807,11.019,10.807,10.975,546237,0
2005-07-11,11.042,11.285,10.864,11.277,617696,0
2005-07-12,11.366,12.45,11.305,11.757,841857,0
2005-07-13,11.972,12.229,11.786,11.882,462875,0
2005-07-14,12.167,12.331,11.964,12.058,638168,0
2005-07-15,12.117,12.266,11.993,12.081,271118,0
2005-07-18,12.229,12.472,12.081,12.287,348281,0
2005-07-19,12.404,13.399,12.326,12.854,692329,0
2005-07-20,13.016,13.185,12.667,13.097,456449,0
2005-07-21,13.23,13.26,12.884,13.083,516702,0
2005-07-22,13.083,13.2,12.344,13.164,424591,0
2005-07-25,12.957,13.628,12.957,13.171,550666,0
2005-07-26,13.28,13.48,10.872,12.133,2879132,0
2005-07-27,11.82,12.303,11.247,12.088,1318567,0
2005-07-28,15.84,16.134,14.379,16.056,6046806,0
2005-07-29,15.47,17.457,15.403,17.139,2006602,0
2005-08-01,17.347,17.606,17.139,17.591,962852,0
2005-08-02,17.715,17.885,17.177,17.495,794363,0
2005-08-03,17.583,17.606,16.576,17.127,874424,0
2005-08-04,16.906,17.045,15.652,15.91,1067359,0
2005-08-05,15.644,15.84,14.438,14.813,1562693,0
2005-08-08,15.286,16.05,15.279,15.47,992928,0
2005-08-09,15.786,16.176,15.624,16.043,646660,0
2005-08-10,16.33,16.759,16.064,16.235,670594,0
2005-08-11,16.352,16.406,15.72,16.148,420909,0
2005-08-12,16.176,16.176,14.925,15.1,663772,0
2005-08-15,15.173,15.462,14.978,15.247,345377,0
2005-08-16,15.302,15.395,13.856,14.209,784523,0
2005-08-17,14.149,14.364,13.001,13.378,1400800,0
2005-08-18,13.37,14.054,12.818,13.641,1133040,0
2005-08-19,13.893,14.622,13.774,14.466,639680,0
2005-08-22,14.799,14.799,14.387,14.526,572143,0
2005-08-23,14.548,14.659,14.178,14.225,460871,0
2005-08-24,14.033,14.54,13.561,14.172,724337,0
2005-08-25,14.172,15.316,14.172,14.946,844743,0
2005-08-26,14.946,15.411,14.946,15.271,543180,0
2005-08-29,15.279,15.462,14.754,15.247,419870,0
2005-08-30,15.131,15.596,15.034,15.363,317870,0
2005-08-31,15.478,16.204,15.363,16.14,786278,0
2005-09-01,16.204,16.602,15.984,16.507,646374,0
2005-09-02,16.576,16.779,16.39,16.522,400381,0
2005-09-06,16.617,16.826,16.398,16.752,412327,0
2005-09-07,16.818,16.941,15.984,16.406,539969,0
2005-09-08,16.463,16.544,16.028,16.39,373223,0
2005-09-09,16.625,16.654,16,16.148,555710,0
2005-09-12,16.148,17.917,15.984,17.523,1103413,0
2005-09-13,16.53,17.304,16.471,16.941,1146149,0
2005-09-14,16.795,16.941,15.824,15.955,682438,0
2005-09-15,15.963,16.406,15.84,16.169,409199,0
2005-09-16,16.249,16.33,15.47,16.279,600061,0
2005-09-19,16.235,16.39,15.918,16.264,291450,0
2005-09-20,16.197,16.685,15.947,16.507,301929,0
2005-09-21,16.428,16.737,16.279,16.302,327851,0
2005-09-22,16.241,16.471,15.732,16.148,323312,0
2005-09-23,16.471,17.146,16.189,16.979,315582,0
2005-09-26,17.053,18.342,16.595,17.229,840118,0
2005-09-27,17.495,17.826,17.229,17.576,649585,0
2005-09-28,17.737,17.893,17.311,17.643,439178,0
2005-09-29,17.643,18.048,17.016,17.885,1093648,0
2005-09-30,18.01,18.6,17.48,18.431,626368,0
2005-10-03,18.642,19.845,18.634,19.816,1151248,0
2005-10-04,20.042,20.441,19.52,19.747,2135906,0
2005-10-05,22.594,23.499,20.677,22.453,9466176,0
2005-10-06,22.312,22.954,21.583,22.157,1316114,0
2005-10-07,22.244,23.027,21.964,22.594,1080565,0
2005-10-10,22.594,23.535,22.312,23.387,1293668,0
2005-10-11,23.824,23.97,22.578,22.726,1404404,0
2005-10-12,22.628,22.983,20.699,21.745,2181020,0
2005-10-13,21.856,21.879,19.3,20.221,2521649,0
2005-10-14,20.095,20.82,19.992,20.588,1244020,0
2005-10-17,20.866,21.348,20.796,21.105,664837,0
2005-10-18,21.267,21.363,20.464,20.743,945285,0
2005-10-19,20.259,20.859,19.262,20.72,946257,0
2005-10-20,20.611,21.098,19.683,20.146,761163,0
2005-10-21,20.259,20.549,19.887,20.307,458109,0
2005-10-24,20.479,21.083,20.331,20.766,891952,0
2005-10-25,21.067,22.932,20.844,22.932,2204339,0
2005-10-26,21.363,24.014,21.363,23.476,2731186,0
2005-10-27,23.571,23.792,22.053,22.437,991780,0
2005-10-28,22.811,22.811,21.421,21.922,952679,0
2005-10-31,21.951,22.467,21.951,22.076,956916,0
2005-11-01,22.188,22.364,21.972,22.106,825519,0
2005-11-02,22.106,23.741,22.098,23.71,1008209,0
2005-11-03,24.08,25.046,23.571,23.97,1266036,0
2005-11-04,24.233,24.353,23.683,23.918,457262,0
2005-11-07,24.28,24.316,23.941,24.28,581449,0
2005-11-08,24.213,24.309,23.792,24.005,415301,0
2005-11-09,24.168,24.301,23.299,23.846,487577,0
2005-11-10,23.941,24.587,23.741,24.396,725099,0
2005-11-11,24.604,25.966,24.455,25.119,1220209,0
2005-11-14,25.79,25.79,25.258,25.633,645181,0
2005-11-15,25.782,25.951,25.229,25.517,452644,0
2005-11-16,25.869,26.148,25.708,25.966,1009082,0
2005-11-17,26.299,27.755,26.164,27.629,1252126,0
2005-11-18,27.999,29.297,27.808,29.095,1532308,0
2005-11-21,29.305,29.305,26.858,27.918,1450092,0
2005-11-22,28.071,29.627,27.571,29.503,1392062,0
2005-11-23,29.54,30.166,29.095,29.648,2322179,0
2005-11-25,29.721,29.972,29.376,29.648,429427,0
2005-11-28,29.791,29.942,26.932,27.779,2049247,0
2005-11-29,28.351,28.727,27.991,28.579,970311,0
2005-11-30,28.756,28.896,28.323,28.678,980458,0
2005-12-01,28.829,29.464,28.212,28.809,1342847,0
2005-12-02,28.942,29.456,28.625,29.317,792859,0
2005-12-05,29.464,31.24,29.404,31.091,1488353,0
2005-12-06,31.431,32.522,30.937,31.401,1136007,0
2005-12-07,31.498,31.985,30.453,31.172,1018016,0
2005-12-08,31.38,31.638,30.591,31.099,687875,0
2005-12-09,31.24,31.924,30.782,31.461,499840,0
2005-12-12,31.785,32.405,31.608,32.11,984726,0
2005-12-13,32.227,32.362,27.114,29.331,5543329,0
2005-12-14,29.235,30.128,27.983,28.874,1357219,0
2005-12-15,30.494,30.511,28.742,29.339,1496351,0
2005-12-16,29.39,29.685,29.339,29.553,642174,0
2005-12-19,29.721,30.93,29.095,30.223,1051715,0
2005-12-20,30.644,30.788,29.575,30.502,1058750,0
2005-12-21,30.719,31.542,30.312,30.562,1018642,0
2005-12-22,30.864,31.077,29.495,30.083,771084,0
2005-12-23,30.312,30.312,29.243,29.404,512005,0
2005-12-27,27.143,27.874,25.46,27.475,3511001,0
2005-12-28,27.637,28.278,26.253,26.553,1641870,0
2005-12-29,26.459,26.987,24.677,24.869,2154570,0
2005-12-30,23.846,26.858,23.846,26.533,3760776,0
2006-01-03,27.255,27.381,24.97,26.783,2304674,0
2006-01-04,26.651,27.255,25.679,26.968,1782881,0
2006-01-05,27.02,27.255,26.157,26.894,1276831,0
2006-01-06,26.842,27.779,26.659,27.408,1364660,0
2006-01-09,27.725,28.988,27.522,28.802,1808554,0
2006-01-10,29.317,31.624,29.297,30.945,2707654,0
2006-01-11,31.444,32.362,30.423,32.308,1733333,0
2006-01-12,32.778,33.625,32.522,33.118,1906552,0
2006-01-13,33.118,33.441,31.069,32.515,1515462,0
2006-01-17,32.492,32.647,31.24,32.423,1282172,0
2006-01-18,31.314,32.926,31.309,32.197,937339,0
2006-01-19,32.508,33.224,32.278,32.786,766772,0
2006-01-20,32.891,33.001,31.309,31.86,650185,0
2006-01-23,32.227,32.227,29.832,29.906,1219234,0
2006-01-24,29.872,31.526,29.872,31.409,1206930,0
2006-01-25,31.327,32.323,30.679,31.293,629582,0
2006-01-26,31.476,31.542,30.237,30.967,1092180,0
2006-01-27,33.518,35.143,33.518,34.614,4299054,0
2006-01-30,34.937,35.424,34.29,35.306,1658434,0
2006-01-31,35.261,36.094,34.991,36.02,1268590,0
2006-02-01,35.8,36.83,34.658,36.485,2556951,0
2006-02-02,31.595,31.697,29.84,30.312,10966274,0
2006-02-03,30.598,32.262,30.053,31.533,3625774,0
2006-02-06,31.681,32.153,30.408,31.021,2107709,0
2006-02-07,31.05,31.164,27.077,27.844,4512126,0
2006-02-08,28.079,28.786,25.79,28.456,3691246,0
2006-02-09,28.655,29.612,28.507,29.495,2071783,0
2006-02-10,29.464,29.464,27.918,28.7,1807356,0
2006-02-13,28.226,28.722,26.961,27.557,2152174,0
2006-02-14,27.571,28.39,27.136,27.645,1657343,0
2006-02-15,27.651,27.918,27.035,27.152,1338073,0
2006-02-16,27.077,28.529,26.688,28.323,1363447,0
2006-02-17,28.552,29.095,28.323,28.692,874125,0
2006-02-21,28.794,28.874,26.932,27.779,3382955,0
2006-02-22,32.015,32.41,30.796,31.468,7606366,0
2006-02-23,31.601,32.166,31.461,31.565,1525674,0
2006-02-24,31.673,31.681,31.034,31.629,954611,0
2006-02-27,31.608,33.001,31.608,32.44,1899437,0
2006-02-28,32.41,32.515,31.233,31.65,1357527,0
2006-03-01,31.822,31.976,29.994,30.679,1756299,0
2006-03-02,30.423,30.423,29.348,29.872,2165538,0
2006-03-03,28.829,30.937,28.476,29.583,1984603,0
2006-03-06,30.166,30.166,28.248,28.655,1154183,0
2006-03-07,28.499,28.537,27.408,27.747,1023441,0
2006-03-08,27.747,28.727,27.328,28.197,1143926,0
2006-03-09,28.39,28.911,27.439,27.483,735547,0
2006-03-10,27.991,28.868,27.439,28.096,1191709,0
2006-03-13,28.293,28.708,27.675,27.976,1039555,0
2006-03-14,27.74,28.118,27.351,27.699,1306396,0
2006-03-15,27.699,28.192,27.401,27.991,1036510,0
2006-03-16,28.176,29.567,28.064,29.155,1688790,0
2006-03-17,29.382,30.387,29.19,30.229,1636801,0
2006-03-20,30.266,30.349,29.353,29.949,838526,0
2006-03-21,29.797,30.018,29.297,29.317,713660,0
2006-03-22,29.206,31.211,29.095,31.136,1041141,0
2006-03-23,30.756,31.801,30.568,31.713,1097730,0
2006-03-24,31.498,32.043,31.349,31.931,585915,0
2006-03-27,31.991,32.299,31.65,32,772044,0
2006-03-28,31.917,32.853,31.837,32.454,956488,0
2006-03-29,32.398,32.964,31.565,32.572,1231016,0
2006-03-30,32.705,33.518,32.705,33.354,795088,0
2006-03-31,33.701,35.761,33.428,35.005,2620248,0
2006-04-03,35.291,35.72,34.672,35.306,783299,0
2006-04-04,35.063,36.004,34.805,35.467,941029,0
2006-04-05,35.705,36.094,35.005,35.917,1400013,0
2006-04-06,35.836,36.094,34.991,35.181,845668,0
2006-04-07,35.269,35.388,34.392,34.584,669454,0
2006-04-10,34.371,34.584,33.318,33.892,1091070,0
2006-04-11,33.731,33.862,32.586,32.802,729831,0
2006-04-12,32.77,33.692,32.515,33.536,1474851,0
2006-04-13,33.552,34.2,33.067,33.384,721817,0
2006-04-17,33.75,34.12,33.428,33.951,857317,0
2006-04-18,34.157,35.322,33.862,34.96,1056069,0
2006-04-19,35.138,38.451,34.813,37.966,3404160,0
2006-04-20,37.966,38.856,36.432,36.63,1281364,0
2006-04-21,37.346,37.934,36.469,37.199,946684,0
2006-04-24,37,38.104,35.682,37.346,4873751,0
2006-04-25,48.889,50.591,47.683,50.097,13688558,0
2006-04-26,50.002,52.431,49.353,50.297,4776642,0
2006-04-27,49.272,51.467,49.014,50.982,1970615,0
2006-04-28,50.126,50.975,49.795,49.986,1310362,0
2006-05-01,49.751,50.583,49.361,49.531,1251637,0
2006-05-02,49.531,51.711,49.368,51.474,1888454,0
2006-05-03,51.705,51.924,48.696,49.912,1421582,0
2006-05-04,48.896,51.193,48.766,51.102,1182444,0
2006-05-05,51.459,53.014,50.583,51.158,1261563,0
2006-05-08,51.193,51.313,49.478,50.01,1072370,0
2006-05-09,50.238,51.185,50.133,50.524,734852,0
2006-05-10,50.605,55.246,50.17,55.144,3082221,0
2006-05-11,55.578,56.224,51.51,51.561,3211446,0
2006-05-12,51.452,51.474,48.992,49.309,2521010,0
2006-05-15,49.684,50.473,47.005,47.747,2551074,0
2006-05-16,48.181,51.416,48.103,50.826,2653914,0
2006-05-17,50.459,51.88,49.265,51.031,2078997,0
2006-05-18,51.993,53.397,49.861,50.371,2481526,0
2006-05-19,50.761,53.479,50.436,53.059,2048118,0
2006-05-22,52.564,53.029,49.118,49.288,3030815,0
2006-05-23,51.004,51.711,48.984,49.442,1940512,0
2006-05-24,49.242,50.238,45.383,48.087,3419170,0
2006-05-25,48.173,49.575,47.195,49.5,1351097,0
2006-05-26,49.979,50.339,48.625,49.581,757701,0
2006-05-30,49.449,50.371,48.992,49.605,1211783,0
2006-05-31,49.823,51.381,49.536,50.03,1405220,0
2006-06-01,50.238,51.924,49.669,51.438,1343880,0
2006-06-02,52.071,52.573,50.309,50.647,1647640,0
2006-06-05,50.671,51.178,48.919,49.265,1172331,0
2006-06-06,49.677,50.01,47.106,48.131,1699063,0
2006-06-07,48.287,49.973,48.165,48.343,1541259,0
2006-06-08,47.704,48.028,44.041,47.887,2798621,0
2006-06-09,48.47,48.801,45.962,46.68,1471124,0
2006-06-12,46.989,47.299,44.086,44.271,1606960,0
2006-06-13,43.828,44.897,40.689,41.883,3671097,0
2006-06-14,42.725,44.372,42.442,43.889,1988117,0
2006-06-15,43.74,44.851,40.756,42.267,4885685,0
2006-06-16,42.17,42.17,39.284,40.051,3743244,0
2006-06-19,40.404,41.103,38.717,39.638,2258393,0
2006-06-20,39.652,40.719,39.128,39.703,1778176,0
2006-06-21,39.719,41.244,39.687,40.095,2052251,0
2006-06-22,40.205,40.734,39.424,40.006,966056,0
2006-06-23,39.711,42.725,39.711,42.061,1526489,0
2006-06-26,42.525,43.084,41.554,42.113,1413519,0
2006-06-27,42.725,43.828,41.996,42.061,1596011,0
2006-06-28,42.503,43.039,41.178,43.012,1028725,0
2006-06-29,43.307,44.205,42.437,43.469,1768146,0
2006-06-30,43.79,45.765,42.464,45.765,4321233,0
2006-07-03,45.294,45.987,44.271,45.868,966204,0
2006-07-05,45.714,46.576,44.42,45.962,1337265,0
2006-07-06,46.591,47.27,46.01,46.444,1194186,0
2006-07-07,46.01,46.222,44.751,44.801,1147394,0
2006-07-10,45.228,45.514,43.194,43.828,1250743,0
2006-07-11,44.565,47.609,43.254,47.446,2887710,0
2006-07-12,47.497,48.528,46.783,47.812,2180369,0
2006-07-13,47.262,48.404,46.068,46.775,2075293,0
2006-07-14,46.209,47.239,45.331,46.709,1408172,0
2006-07-17,46.518,47.27,45.485,45.677,1118243,0
2006-07-18,45.377,47.497,45.377,46.687,1408854,0
2006-07-19,46.767,48.919,46.599,47.769,1773795,0
2006-07-20,48.373,49.132,47.519,47.732,1511346,0
2006-07-21,48.211,48.249,47.18,47.843,1561485,0
2006-07-24,48.543,50.17,48.431,49.942,5874847,0
2006-07-25,44.064,44.743,39.819,40.088,15975949,0
2006-07-26,38.925,40.18,36.851,37.694,10536039,0
2006-07-27,37.752,38.702,35.753,35.873,4536237,0
2006-07-28,35.579,37.921,35.506,37.795,3683359,0
2006-07-31,37.155,39.218,37.132,38.981,2888125,0
2006-08-01,39.513,39.918,37.752,38.746,3351673,0
2006-08-02,39.121,39.387,37.934,38.304,1814497,0
2006-08-03,38.003,38.378,37.28,37.941,2079083,0
2006-08-04,38.151,39.298,38.135,38.443,2272684,0
2006-08-07,38.165,38.394,36.145,36.308,2946861,0
2006-08-08,36.368,36.646,33.502,33.575,6913192,0
2006-08-09,33.892,37.757,33.481,36.913,7816089,0
2006-08-10,36.83,37.757,36.137,37.228,2464711,0
2006-08-11,37.448,39.387,36.587,39.128,4066720,0
2006-08-14,39.992,40.25,38.054,38.341,2313775,0
2006-08-15,38.569,39.395,37.657,39.034,2081024,0
2006-08-16,39.115,39.379,38.208,38.606,1974100,0
2006-08-17,38.628,39.78,38.401,38.918,1230107,0
2006-08-18,38.799,39.587,38.473,39.1,773387,0
2006-08-21,39.319,39.319,36.954,37.325,3034461,0
2006-08-22,37.257,37.687,36.712,37.311,1709624,0
2006-08-23,37.303,37.434,36.176,36.384,1404311,0
2006-08-24,36.676,37.28,36.455,36.867,1600621,0
2006-08-25,36.851,37.876,36.537,37.737,1579477,0
2006-08-28,37.582,38.856,37.333,37.833,951890,0
2006-08-29,37.934,38.194,37.575,37.826,861367,0
2006-08-30,38.194,38.2,35.733,36.176,2323517,0
2006-08-31,35.815,36.92,34.422,36.594,2996360,0
2006-09-01,36.391,37.346,36.321,36.795,1206573,0
2006-09-05,36.1,39.364,36.1,39.094,3298775,0
2006-09-06,38.01,38.636,37.819,38.126,1711611,0
2006-09-07,37.934,38.864,37.406,38.524,1504170,0
2006-09-08,38.606,39.268,38.415,39.034,1083466,0
2006-09-11,38.628,42.281,38.628,42.281,4361381,0
2006-09-12,42.069,44.138,41.623,43.806,3630744,0
2006-09-13,43.74,44.881,43.175,44.622,3218069,0
2006-09-14,44.322,45.728,43.976,44.404,2326305,0
2006-09-15,44.823,45.006,43.246,43.718,2024985,0
2006-09-18,44.021,44.344,43.055,43.61,1960156,0
2006-09-19,43.755,44.344,42.545,43.168,1386922,0
2006-09-20,43.813,46.767,43.284,45.485,3088974,0
2006-09-21,45.45,46.038,44.122,44.565,1596165,0
2006-09-22,44.719,45.045,44.213,44.713,1295896,0
2006-09-25,44.713,44.913,44.079,44.645,1373722,0
2006-09-26,44.645,45.648,44.357,45.205,1439641,0
2006-09-27,45.083,46.147,44.683,45.922,1243535,0
2006-09-28,45.922,47.424,45.464,46.458,1442794,0
2006-09-29,46.481,47.113,45.677,45.883,1034173,0
2006-10-02,45.781,45.891,44.428,45.685,1230404,0
2006-10-03,45.634,46.114,43.055,43.572,2230202,0
2006-10-04,43.548,46.196,43.548,45.9,2982108,0
2006-10-05,46.002,47.725,45.663,47.409,2248713,0
2006-10-06,47.312,48.263,46.783,47.033,1205303,0
2006-10-09,46.825,48.165,46.423,47.754,1191695,0
2006-10-10,50.017,51.561,47.609,47.872,4439705,0
2006-10-11,48.579,49.058,47.121,47.357,1906248,0
2006-10-12,47.828,48.431,46.849,47.812,1212884,0
2006-10-13,48.035,48.417,47.57,48.049,913382,0
2006-10-16,48.301,48.572,47.609,47.879,781039,0
2006-10-17,47.623,47.946,46.849,47.849,1267733,0
2006-10-18,48.103,48.388,47.409,48.218,862349,0
2006-10-19,48.279,48.439,47.593,48.02,1196319,0
2006-10-20,48.028,48.336,47.732,48.197,1020339,0
2006-10-23,48.564,50.133,48.249,49.301,2275793,0
2006-10-24,50.074,53.551,48.934,50.074,5342313,0
2006-10-25,52.816,54.141,45.377,47.106,15942679,0
2006-10-26,47.07,48.455,46.487,47.27,3425143,0
2006-10-27,47.012,48.328,46.126,46.407,1631886,0
2006-10-30,46.259,46.259,43.94,44.963,4898493,0
2006-10-31,45.663,46.716,44.691,45.434,3020122,0
2006-11-01,45.552,45.67,44.58,44.781,1069426,0
2006-11-02,44.622,45.228,43.798,44.44,1052714,0
2006-11-03,44.413,45.634,43.917,45.205,1350607,0
2006-11-06,45.301,46.385,44.913,45.243,1699553,0
2006-11-07,45.331,45.861,45.228,45.456,943434,0
2006-11-08,45.116,46.731,44.942,46.503,1400584,0
2006-11-09,46.626,46.842,45.377,45.752,1119481,0
2006-11-10,46.43,48.02,46.327,47.299,1920895,0
2006-11-13,47.843,48.528,46.88,47.578,1455217,0
2006-11-14,47.711,48.062,47.513,47.651,1359759,0
2006-11-15,47.549,49.575,47.54,48.781,1771451,0
2006-11-16,48.992,49.515,48.078,48.314,983775,0
2006-11-17,48.028,48.087,47.152,47.879,1551911,0
2006-11-20,48.173,48.564,47.526,48.07,1306648,0
2006-11-21,47.955,49.677,47.704,49.309,1542671,0
2006-11-22,49.684,49.684,48.653,49.146,948567,0
2006-11-24,49.132,49.353,48.904,49.05,508413,0
2006-11-27,49.353,49.723,47.754,47.856,1335626,0
2006-11-28,47.658,49.058,46.452,48.476,1708138,0
2006-11-29,49.175,50.487,49.146,50.261,1655134,0
2006-11-30,50.421,51.15,49.146,50.865,1579680,0
2006-12-01,51.011,51.632,50.09,51.615,1540751,0
2006-12-04,51.569,53.611,51.561,52.948,2111463,0
2006-12-05,53.296,53.479,52.408,52.985,1000493,0
2006-12-06,52.795,54.658,52.505,54.34,1212286,0
2006-12-07,54.736,56.132,54.509,55.558,2185893,0
2006-12-08,55.821,55.821,53.994,54.214,1380572,0
2006-12-11,54.141,54.686,49.613,49.795,6124562,0
2006-12-12,49.442,50.753,48.846,49.391,2051781,0
2006-12-13,48.336,50.067,48.078,49.758,2474348,0
2006-12-14,49.558,50.269,46.244,47.717,5160908,0
2006-12-15,47.976,48.455,47.121,47.563,2311614,0
2006-12-18,46.951,47.292,45.168,45.854,2189984,0
2006-12-19,45.427,48.205,45.123,47.933,2036504,0
2006-12-20,48.111,49.154,47.432,47.894,1653092,0
2006-12-21,48.233,48.616,47.357,47.409,1145209,0
2006-12-22,47.635,48.404,47.254,48.035,717364,0
2006-12-26,48.062,48.61,47.917,48.343,593738,0
2006-12-27,48.543,48.97,48.249,48.535,608862,0
2006-12-28,48.321,48.691,47.372,47.497,822230,0
2006-12-29,47.372,47.793,46.407,46.696,1157015,0
2007-01-03,46.849,47.99,45.979,46.974,1790495,0
2007-01-04,46.974,48.733,46.804,48.249,2228992,0
2007-01-05,48.455,48.733,47.357,47.674,1003539,0
2007-01-08,47.836,47.99,46.731,47.231,1212546,0
2007-01-09,48.38,49.478,48.249,49.265,2275844,0
2007-01-10,48.846,49.419,48.02,49.126,1495098,0
2007-01-11,49.199,50.126,48.676,49.655,1607927,0
2007-01-12,49.646,50.275,49.463,50.177,1630378,0
2007-01-16,50.163,50.163,48.801,49.05,1549487,0
2007-01-17,49.126,49.257,47.365,47.488,1642084,0
2007-01-18,47.513,47.616,45.177,45.464,3029892,0
2007-01-19,46.038,46.672,45.743,46.114,1971774,0
2007-01-22,46.583,47.318,45.266,46.775,1774866,0
2007-01-23,46.62,47.033,45.854,46.555,1459161,0
2007-01-24,46.414,46.702,46.188,46.296,1453594,0
2007-01-25,46.18,46.327,44.242,45.029,2591177,0
2007-01-26,42.363,43.602,40.129,42.657,8664651,0
2007-01-29,42.649,43.328,42.4,42.608,1927479,0
2007-01-30,40.648,40.885,33.766,38.341,17216173,0
2007-01-31,33.37,34.09,32.262,32.447,22581094,0
2007-02-01,32.212,32.926,31.314,32.071,11426979,0
2007-02-02,32.227,32.691,31.733,31.822,3630278,0
2007-02-05,32.175,33.132,32.126,32.586,5323053,0
2007-02-06,33.147,34.032,32.817,33.346,6419520,0
2007-02-07,33.518,33.625,33.001,33.14,2661502,0
2007-02-08,33.441,33.502,32.793,32.81,2407343,0
2007-02-09,32.778,33.001,31.808,32.299,2271238,0
2007-02-12,32.278,32.698,30.598,30.756,5015098,0
2007-02-13,30.788,31.122,30.067,30.598,7692633,0
2007-02-14,31.189,32.423,30.864,32.323,10566919,0
2007-02-15,37.391,37.464,35.905,36.676,16318060,0
2007-02-16,36.462,36.926,36.02,36.094,3325418,0
2007-02-20,36.094,36.455,35.784,36.043,2482731,0
2007-02-21,35.793,35.905,34.355,34.362,3710614,0
2007-02-22,34.548,34.57,33.224,33.724,4072575,0
2007-02-23,33.738,33.877,33.001,33.619,2660524,0
2007-02-26,34.09,34.494,33.523,34.328,2866814,0
2007-02-27,33.796,34.082,32.786,32.817,3131404,0
2007-02-28,33.045,33.596,31.489,33.256,2882480,0
2007-03-01,32.417,33.489,32.153,33.037,2531650,0
2007-03-02,32.586,33.263,32.103,32.166,1961381,0
2007-03-05,31.851,32.964,31.713,31.946,1957386,0
2007-03-06,32.933,33.804,32.698,33.758,2686729,0
2007-03-07,33.913,34.143,33.202,33.42,1971121,0
2007-03-08,34.238,34.474,33.884,34.252,1947715,0
2007-03-09,34.626,35.269,34.26,35.093,2053833,0
2007-03-12,35.055,35.357,33.958,34.658,1693341,0
2007-03-13,34.658,34.731,33.202,33.428,1917706,0
2007-03-14,33.324,33.662,32.447,33.154,1573943,0
2007-03-15,33.324,35.412,32.97,34.851,2497397,0
2007-03-16,35.173,35.269,34.321,34.621,2232913,0
2007-03-19,35.211,35.211,34.651,35.173,1425385,0
2007-03-20,35.284,36.292,35.173,35.881,2734088,0
2007-03-21,35.784,36.168,35.188,35.608,1152020,0
2007-03-22,35.881,36.043,34.915,35.328,1104996,0
2007-03-23,35.291,35.512,34.79,34.835,949008,0
2007-03-26,34.879,35.99,34.879,35.822,2701570,0
2007-03-27,35.659,37.377,35.652,36.529,3400575,0
2007-03-28,36.455,36.462,35.593,35.69,2630672,0
2007-03-29,36.764,37.642,36.352,37.509,4174256,0
2007-03-30,37.353,39.159,37.053,38.606,2890083,0
2007-04-02,39.053,39.298,38.356,39.188,1466335,0
2007-04-03,39.334,40.095,39.041,39.786,2062608,0
2007-04-04,39.78,40.581,39.563,40.218,1574496,0
2007-04-05,39.864,40.991,39.864,40.604,1585237,0
2007-04-09,40.625,41.427,40.625,41.021,2723146,0
2007-04-10,41.568,41.972,41.073,41.392,1429197,0
2007-04-11,41.314,41.377,39.298,40.226,2339456,0
2007-04-12,39.992,40.741,39.387,40.662,1218721,0
2007-04-13,40.516,40.983,39.984,40.25,956614,0
2007-04-16,40.137,41.251,40.028,41.178,1093892,0
2007-04-17,41.222,41.905,41.222,41.615,1130998,0
2007-04-18,41.216,41.883,41.14,41.293,969356,0
2007-04-19,40.823,41.103,40.197,40.516,1200961,0
2007-04-20,40.697,40.877,39.793,40.257,1311415,0
2007-04-23,40.534,41.162,40.331,40.801,1753166,0
2007-04-24,41.464,41.942,40.589,41.848,1458341,0
2007-04-25,42.069,43.262,42.069,42.901,6601622,0
2007-04-26,48.662,49.301,44.103,44.306,13209186,0
2007-04-27,44.322,47.18,44.242,46.62,4251729,0
2007-04-30,46.702,46.797,45.354,45.67,2088069,0
2007-05-01,45.545,45.656,43.836,45.116,3181500,0
2007-05-02,44.934,46.236,44.58,45.759,1286292,0
2007-05-03,45.663,46.775,45.31,46.464,1094113,0
2007-05-04,46.775,47.039,46.038,46.936,999220,0
2007-05-07,46.569,46.76,45.979,46.196,1512764,0
2007-05-08,45.908,45.962,45.185,45.663,910591,0
2007-05-09,45.281,46.214,44.963,45.868,849723,0
2007-05-10,45.908,45.936,44.788,44.934,953874,0
2007-05-11,45.068,46.097,44.727,45.456,862825,0
2007-05-14,45.456,46.196,44.42,44.698,1558207,0
2007-05-15,44.565,45.383,44.235,44.372,977376,0
2007-05-16,44.751,44.934,44.028,44.535,632087,0
2007-05-17,44.637,44.758,43.718,43.968,1244582,0
2007-05-18,44.152,45.294,44.11,45.068,2174695,0
2007-05-21,45.301,45.93,44.801,45.053,1268380,0
2007-05-22,45.301,46.842,45.281,46.244,2429653,0
2007-05-23,46.626,47.357,46.204,46.481,1581947,0
2007-05-24,46.481,47.513,46.481,47.099,1472901,0
2007-05-25,47.195,48.52,47.195,47.917,1194822,0
2007-05-29,48.087,48.71,48.087,48.396,1097125,0
2007-05-30,48.616,49.074,47.628,47.879,1614882,0
2007-05-31,47.769,48.431,47.696,48.263,1156530,0
2007-06-01,48.218,50.745,47.925,48.535,2049375,0
2007-06-04,48.263,50.517,48.233,50.045,2125846,0
2007-06-05,50.362,51.561,49.463,51.055,2583811,0
2007-06-06,50.996,51.144,49.986,50.886,1325430,0
2007-06-07,50.62,50.826,49.066,49.28,1398528,0
2007-06-08,49.28,49.442,47.925,49.272,1228225,0
2007-06-11,49.007,49.523,48.47,49.272,1394133,0
2007-06-12,48.766,48.963,48.159,48.535,1176159,0
2007-06-13,48.984,49.353,48.725,48.774,983207,0
2007-06-14,49.723,50.01,49,49.605,1392924,0
2007-06-15,50.09,50.254,49.081,49.391,1232111,0
2007-06-18,49.597,49.646,48.948,49.383,656472,0
2007-06-19,49.11,49.523,48.796,49.199,616514,0
2007-06-20,49.132,50.547,49.074,49.309,1161030,0
2007-06-21,49.353,49.795,48.846,49.677,1042329,0
2007-06-22,49.183,49.751,48.86,49.214,788225,0
2007-06-25,49.146,49.979,48.807,48.853,712114,0
2007-06-26,48.853,49.567,46.842,47.106,1231778,0
2007-06-27,46.849,47.856,46.849,47.628,947781,0
2007-06-28,47.864,49.723,47.864,49.316,1066855,0
2007-06-29,49.331,51.561,49.331,51.452,2226329,0
2007-07-02,51.488,53.528,51.488,52.998,1997543,0
2007-07-03,53.627,53.627,51.948,52.256,1172463,0
2007-07-05,52.272,53.037,51.931,52.077,744112,0
2007-07-06,52.211,53.367,52.084,52.948,704676,0
2007-07-09,53.139,54.509,52.394,52.743,1232353,0
2007-07-10,52.94,53.264,51.88,52.226,885811,0
2007-07-11,52.313,52.962,51.977,52.487,738644,0
2007-07-12,52.743,53.875,52.38,52.83,907222,0
2007-07-13,52.779,53.657,52.564,53.105,762736,0
2007-07-16,53.796,54.575,53.543,53.721,1168430,0
2007-07-17,53.627,54.399,51.639,51.873,1659027,0
2007-07-18,51.624,52.183,50.753,50.818,1441432,0
2007-07-19,51.533,51.561,50.495,50.695,1124777,0
2007-07-20,50.459,50.791,49.227,49.692,1510252,0
2007-07-23,49.795,52.301,49.795,50.082,2474644,0
2007-07-24,48.774,48.837,46.481,46.982,8125594,0
2007-07-25,42.334,42.663,40.522,41.913,10263064,0
2007-07-26,41.27,43.055,40.522,42.148,3474319,0
2007-07-27,42.016,42.216,40.921,41.48,1749690,0
2007-07-30,41.495,41.833,40.051,40.477,2012312,0
2007-07-31,40.676,41.639,40.662,41.044,1813795,0
2007-08-01,40.816,41.582,40.1,41.065,1850670,0
2007-08-02,40.935,42.23,40.914,42.17,1602969,0
2007-08-03,42.004,42.347,39.622,40.549,1441044,0
2007-08-06,40.542,41.065,38.245,39.961,1925402,0
2007-08-07,39.938,40.654,39.26,39.819,1277555,0
2007-08-08,39.819,41.663,39.225,39.687,1804363,0
2007-08-09,39.047,39.188,37.934,38.918,2260249,0
2007-08-10,37.42,40.059,34.626,39.276,4973357,0
2007-08-13,39.519,40.074,38.678,39.26,1237594,0
2007-08-14,39.1,39.78,37.765,38.194,1053324,0
2007-08-15,37.974,38.864,36.933,36.971,1047721,0
2007-08-16,36.462,36.913,35.585,36.455,2448780,0
2007-08-17,37.568,37.795,35.829,36.544,1536352,0
2007-08-20,36.574,37.502,36.521,36.913,1527272,0
2007-08-21,36.661,37.287,36.161,36.3,1072659,0
2007-08-22,36.727,36.727,35.101,35.403,2729410,0
2007-08-23,35.579,35.645,34.252,34.843,2444182,0
2007-08-24,35.101,35.659,34.731,35.659,1041958,0
2007-08-27,35.72,38.702,35.512,37.287,2146803,0
2007-08-28,36.992,37.185,35.865,36.906,1709958,0
2007-08-29,37.068,39.726,37.068,39.476,2258138,0
2007-08-30,39.041,40.734,38.84,39.932,1709618,0
2007-08-31,40.689,40.697,39.532,39.945,766722,0
2007-09-04,39.004,39.945,38.628,38.872,1095076,0
2007-09-05,38.774,40.02,38.422,40.02,1392550,0
2007-09-06,40.145,41.905,39.872,41.81,1806494,0
2007-09-07,41.546,42.649,40.941,41.957,2295807,0
2007-09-10,42.416,42.635,40.417,41.407,1254817,0
2007-09-11,41.285,42.154,41.118,41.384,828935,0
2007-09-12,41.178,43.076,41.178,41.98,1602919,0
2007-09-13,42.253,42.694,41.788,41.965,534901,0
2007-09-14,42.384,42.384,41.615,42.297,561277,0
2007-09-17,41.965,42.297,41.132,42.077,644993,0
2007-09-18,42.133,42.532,41.671,41.95,1319001,0
2007-09-19,41.178,41.178,36.83,36.891,7645979,0
2007-09-20,37.384,37.42,35.107,35.726,5105841,0
2007-09-21,35.897,35.897,35.291,35.608,1760444,0
2007-09-24,35.8,37.016,35.741,36.462,2800010,0
2007-09-25,36.094,36.271,35.543,36.094,1403653,0
2007-09-26,36.228,37.075,36.137,36.477,1522786,0
2007-09-27,36.772,37.016,35.969,36.02,1766551,0
2007-09-28,35.905,36.292,34.29,34.54,2656870,0
2007-10-01,35.923,36.83,35.277,35.645,3132693,0
2007-10-02,35.905,36.161,35.357,35.55,1815317,0
2007-10-03,35.403,36.043,34.894,35.04,3173513,0
2007-10-04,25.775,25.782,22.538,23.27,36341137,0
2007-10-05,23.865,24.618,23.329,23.646,6934586,0
2007-10-08,23.865,24.523,23.792,24.309,3962940,0
2007-10-09,24.934,25.008,24.611,24.97,2865689,0
2007-10-10,24.825,24.985,24.184,24.233,4171170,0
2007-10-11,24.346,24.455,22.834,22.967,5403855,0
2007-10-12,22.879,23.571,22.842,23.401,2460001,0
2007-10-15,23.491,23.586,22.475,22.641,1906232,0
2007-10-16,22.475,22.569,21.76,22.26,3249727,0
2007-10-17,22.252,23.021,22.252,22.777,1707050,0
2007-10-18,22.467,22.513,21.692,21.692,1666931,0
2007-10-19,21.583,21.599,20.479,20.494,3724794,0
2007-10-22,20.259,21.178,19.615,20.905,2576589,0
2007-10-23,21.348,21.363,20.072,20.251,1674668,0
2007-10-24,20.774,20.774,19.719,20.259,4079673,0
2007-10-25,19.006,22.6,19.006,22.505,7315208,0
2007-10-26,22.274,22.649,21.486,22.304,3040096,0
2007-10-29,22.312,22.635,21.951,22.106,1619057,0
2007-10-30,21.972,22.991,21.922,22.834,2011154,0
2007-10-31,22.726,22.834,21.864,22.174,2763525,0
2007-11-01,21.73,22.084,21.229,21.267,1268749,0
2007-11-02,21.369,21.429,20.441,20.448,1669153,0
2007-11-05,20.154,20.169,18.991,19.079,2563911,0
2007-11-06,19.152,19.513,18.784,19.418,1375976,0
2007-11-07,18.88,19.404,18.784,18.895,1755407,0
2007-11-08,19.122,19.152,17.296,18.003,2209151,0
2007-11-09,17.686,18.732,17.517,18.555,1399682,0
2007-11-12,18.423,18.777,18.055,18.12,1192206,0
2007-11-13,18.399,18.777,17.768,18.254,1191827,0
2007-11-14,18.408,18.6,18.12,18.362,1020570,0
2007-11-15,18.282,18.467,17.221,17.229,1261878,0
2007-11-16,17.251,17.457,16.582,17.184,1472415,0
2007-11-19,17.146,17.184,16.221,16.31,1551200,0
2007-11-20,16.31,16.484,15.454,16.007,3291533,0
2007-11-21,15.659,16.921,15.608,16.795,2546694,0
2007-11-23,16.935,17.311,16.715,17.045,457925,0
2007-11-26,17.03,19.246,17.03,18.872,3060002,0
2007-11-27,18.777,19.418,18.254,18.732,1435704,0
2007-11-28,18.864,19.014,17.679,18.717,1525150,0
2007-11-29,18.593,18.937,17.862,18.063,997825,0
2007-11-30,18.391,18.738,18.238,18.527,1018467,0
2007-12-03,18.562,18.895,18.143,18.689,1068156,0
2007-12-04,18.483,19.019,18.423,18.674,820200,0
2007-12-05,19.019,19.837,18.937,19.632,2765461,0
2007-12-06,19.784,20.611,19.232,20.448,2032782,0
2007-12-07,20.479,21.413,20.273,21.397,2227562,0
2007-12-10,21.435,23.094,21.435,22.932,3248202,0
2007-12-11,23.13,23.283,22.024,22.289,3587616,0
2007-12-12,22.578,22.827,21.629,22.268,1130750,0
2007-12-13,21.957,22.053,20.343,20.626,1940473,0
2007-12-14,20.441,21.259,20.441,20.912,1893117,0
2007-12-17,20.683,21.031,19.601,19.823,1588467,0
2007-12-18,19.879,20.412,19.86,20.301,1226042,0
2007-12-19,20.064,20.154,19.865,19.984,1682460,0
2007-12-20,19.971,20.683,19.816,20.441,2032843,0
2007-12-21,20.735,20.758,19.949,20.169,1996662,0
2007-12-24,20.259,20.942,20.183,20.852,914102,0
2007-12-26,20.572,20.874,20.322,20.508,679687,0
2007-12-27,20.338,20.758,20.266,20.691,1608636,0
2007-12-28,20.648,20.98,20.572,20.691,1606259,0
2007-12-31,20.537,20.604,19.871,19.871,2673039,0
2008-01-02,19.887,20.034,18.709,18.849,3263426,0
2008-01-03,19.152,19.337,18.725,18.828,2501540,0
2008-01-04,18.238,18.815,18.055,18.628,1518185,0
2008-01-07,18.808,21.162,18.459,20.677,2341891,0
2008-01-08,20.611,21.275,19.683,19.763,1363567,0
2008-01-09,19.67,20.126,18.415,18.576,2170360,0
2008-01-10,18.527,18.754,18.269,18.415,2538592,0
2008-01-11,18.269,18.415,17.385,17.5,2016527,0
2008-01-14,17.598,18.88,17.09,18.547,2834602,0
2008-01-15,18.445,18.483,17.847,18.003,1431668,0
2008-01-16,17.663,18.097,16.957,17.236,1859506,0
2008-01-17,17.236,17.495,16.007,16.134,3057087,0
2008-01-18,16.45,16.707,15.918,16.176,1418953,0
2008-01-22,14.799,16.271,14.659,16.02,1109813,0
2008-01-23,15.77,17.311,15.478,16.859,2203102,0
2008-01-24,16.941,17.768,16.883,17.319,1788112,0
2008-01-25,17.544,18.112,16.852,17.273,1524636,0
2008-01-28,17.319,18.21,17.023,18.21,1082091,0
2008-01-29,18.226,20.259,18.226,19.711,1571889,0
2008-01-30,19.52,20.537,19.232,20.434,943808,0
2008-01-31,19.964,21.363,19.704,21.083,1390115,0
2008-02-01,21.067,21.067,19.499,19.816,1520094,0
2008-02-04,19.957,22.554,19.887,22.524,3100894,0
2008-02-05,22.076,22.098,21.031,21.205,2658193,0
2008-02-06,21.01,21.304,19.919,20.072,1000368,0
2008-02-07,19.978,20.956,19.322,20.213,1724550,0
2008-02-08,19.169,19.284,17.423,17.523,3657420,0
2008-02-11,17.812,18.321,16.97,17.87,3026009,0
2008-02-12,17.708,18.01,17.184,17.184,1428863,0
2008-02-13,17.393,18.615,17.162,18.607,1602031,0
2008-02-14,18.6,18.709,17.679,18.335,2049155,0
2008-02-15,18.104,18.104,16.949,17.023,3054766,0
2008-02-19,17.656,17.73,16.803,17.598,4537197,0
2008-02-20,13.26,13.28,12.023,12.213,15163728,0
2008-02-21,12.31,12.326,11.167,11.342,10133245,0
2008-02-22,11.454,11.75,11.342,11.513,3529156,0
2008-02-25,11.572,11.587,11.263,11.419,2783455,0
2008-02-26,11.419,11.595,11.049,11.277,4655315,0
2008-02-27,11.188,11.419,11.049,11.167,1450767,0
2008-02-28,11.188,11.195,10.916,11.003,1682551,0
2008-02-29,11.012,11.049,10.269,10.543,2415817,0
2008-03-03,10.504,10.703,10.135,10.224,2451044,0
2008-03-04,10.15,10.277,9.908,10.179,2744092,0
2008-03-05,10.313,10.504,10.166,10.385,2716538,0
2008-03-06,10.467,10.467,10.113,10.15,2631469,0
2008-03-07,10.041,10.159,9.244,9.4509,3391505,0
2008-03-10,9.4589,9.538,9.267,9.3832,4457770,0
2008-03-11,9.53,9.672,9.4379,9.583,3268520,0
2008-03-12,9.545,9.886,9.545,9.745,4251163,0
2008-03-13,9.622,9.862,9.622,9.724,2336464,0
2008-03-14,9.811,10.113,9.693,9.818,2105795,0
2008-03-17,9.4657,10.201,9.4298,10.098,1279085,0
2008-03-18,10.313,10.703,10.166,10.695,1355482,0
2008-03-19,10.858,10.96,9.99,10.041,1777254,0
2008-03-20,10.113,10.49,10.041,10.313,1269324,0
2008-03-24,10.536,11.161,10.355,10.785,3174748,0
2008-03-25,10.858,11.019,10.371,10.644,1529425,0
2008-03-26,10.52,11.019,10.496,10.872,1334321,0
2008-03-27,10.872,11.211,10.872,11.049,1271072,0
2008-03-28,11.195,11.226,11.035,11.093,1137007,0
2008-03-31,11.233,11.263,11.003,11.102,1538416,0
2008-04-01,11.174,11.263,10.329,10.408,3122921,0
2008-04-02,10.459,10.864,10.166,10.845,2301743,0
2008-04-03,10.864,11.211,10.583,11.203,1607370,0
2008-04-04,11.195,11.413,10.916,11.079,904171,0
2008-04-07,11.241,11.241,10.902,11.003,526773,0
2008-04-08,13.496,14.659,13.26,13.694,14418859,0
2008-04-09,13.878,15.079,13.878,14.645,8224591,0
2008-04-10,14.667,14.695,13.908,14.062,3264034,0
2008-04-11,13.812,13.908,13.296,13.414,2027531,0
2008-04-14,14.425,14.622,14.01,14.379,4539780,0
2008-04-15,14.371,14.615,14.178,14.607,6720658,0
2008-04-16,14.172,14.364,13.9,14.107,3183428,0
2008-04-17,13.915,14.156,13.885,14.039,1097109,0
2008-04-18,14.217,14.856,14.071,14.741,2814861,0
2008-04-21,14.734,15.47,14.401,15.302,2938457,0
2008-04-22,15.395,15.395,14.885,15.079,2533546,0
2008-04-23,15.263,15.867,14.954,15.565,3886184,0
2008-04-24,14.878,14.901,13.936,14.129,3634012,0
2008-04-25,14.129,14.364,13.554,14.305,3004786,0
2008-04-28,14.511,15.012,14.267,14.813,2967334,0
2008-04-29,14.925,14.954,14.548,14.783,1265353,0
2008-04-30,14.954,14.97,14.562,14.791,1436442,0
2008-05-01,14.776,14.962,14.387,14.918,1513326,0
2008-05-02,14.878,15.31,14.776,15.211,1774365,0
2008-05-05,15.321,15.58,15.027,15.027,1022543,0
2008-05-06,14.918,15.247,14.856,15.02,601437,0
2008-05-07,15.027,15.166,14.675,14.799,659739,0
2008-05-08,14.799,15.055,14.425,14.727,1320605,0
2008-05-09,14.46,14.688,14.364,14.615,1580221,0
2008-05-12,14.548,15.012,14.438,14.909,1752396,0
2008-05-13,14.909,15.47,14.821,15.446,1215402,0
2008-05-14,15.47,16.346,15.462,15.895,2462685,0
2008-05-15,16,16.39,15.918,16.279,1859060,0
2008-05-16,16.221,16.258,15.52,15.824,1271407,0
2008-05-19,16.156,16.156,15.659,15.682,1066018,0
2008-05-20,15.652,15.676,15.294,15.492,1225277,0
2008-05-21,15.454,15.69,15.131,15.145,1521502,0
2008-05-22,15.153,15.279,14.864,15.02,1286908,0
2008-05-23,14.918,14.986,14.652,14.688,1140036,0
2008-05-27,14.718,15.31,14.555,15.115,873676,0
2008-05-28,15.039,15.363,14.954,15.166,1146096,0
2008-05-29,15.271,15.271,14.645,14.954,1282640,0
2008-05-30,15.271,15.271,14.799,15.115,1158127,0
2008-06-02,15.063,15.071,14.593,14.734,1656596,0
2008-06-03,14.695,14.962,14.511,14.848,1747842,0
2008-06-04,14.734,14.734,14.209,14.466,1667186,0
2008-06-05,14.555,14.711,14.26,14.68,2657407,0
2008-06-06,14.504,14.504,13.731,14.101,1352946,0
2008-06-09,14.062,14.115,13.26,13.547,2499546,0
2008-06-10,13.355,13.606,12.786,13.089,2100447,0
2008-06-11,13.008,13.008,12.344,12.772,2622279,0
2008-06-12,12.705,12.964,12.073,12.338,1390265,0
2008-06-13,12.374,12.501,12.146,12.397,1214009,0
2008-06-16,12.464,12.766,12.367,12.667,961476,0
2008-06-17,12.779,12.839,12.434,12.589,531328,0
2008-06-18,12.514,12.62,12.109,12.109,534317,0
2008-06-19,12.073,12.146,11.835,12.023,753590,0
2008-06-20,11.978,12.457,11.828,12.088,1148223,0
2008-06-23,12.088,12.189,11.964,12.023,1187038,0
2008-06-24,11.985,12.14,11.786,11.859,938854,0
2008-06-25,11.82,12.152,11.813,12.088,925402,0
2008-06-26,11.985,12.073,11.535,11.75,2489893,0
2008-06-27,11.72,11.736,10.996,11.146,5426879,0
2008-06-30,11.269,11.269,10.048,10.414,2892048,0
2008-07-01,10.142,10.277,9.666,10.026,2210406,0
2008-07-02,9.983,10.075,9.7,9.811,1168814,0
2008-07-03,9.886,10.034,9.598,9.96,593157,0
2008-07-07,9.967,10.306,9.672,9.745,850398,0
2008-07-08,9.745,10.005,9.53,9.93,1316216,0
2008-07-09,9.901,10.572,9.901,10.269,1297142,0
2008-07-10,10.292,10.443,10.254,10.269,1072971,0
2008-07-11,10.159,11.133,10.135,11.049,2149469,0
2008-07-14,11.298,12.146,11.241,11.985,1719030,0
2008-07-15,11.842,12.553,11.476,12.205,1516743,0
2008-07-16,12.146,12.514,11.713,12.229,1159649,0
2008-07-17,12.095,12.884,11.912,12.786,1264639,0
2008-07-18,12.847,13.141,12.553,12.839,1446465,0
2008-07-21,12.893,12.993,11.623,12.426,1132494,0
2008-07-22,12.374,13.26,11.934,13.23,1281350,0
2008-07-23,13.156,13.943,12.893,13.171,1643253,0
2008-07-24,13.774,13.774,12.522,12.978,1598828,0
2008-07-25,12.92,13.052,11.786,11.978,1124589,0
2008-07-28,11.904,12.28,11.618,12.197,1091973,0
2008-07-29,12.189,13.237,12.117,12.978,1356107,0
2008-07-30,12.745,13.075,12.634,12.913,587217,0
2008-07-31,12.803,12.906,12.612,12.675,526735,0
2008-08-01,12.627,13.016,12.397,12.839,2084385,0
2008-08-04,12.949,13.136,12.344,13.083,708374,0
2008-08-05,13.171,13.324,12.714,13.215,823792,0
2008-08-06,13.164,14.129,13.044,14.092,3046795,0
2008-08-07,13.965,13.974,13.083,13.192,709190,0
2008-08-08,13.339,13.812,12.943,13.347,941657,0
2008-08-11,13.458,14.688,13.355,14.46,1300581,0
2008-08-12,14.488,15.079,14.438,14.747,1005113,0
2008-08-13,14.727,15.1,14.071,14.667,888727,0
2008-08-14,14.526,14.807,14.364,14.645,494245,0
2008-08-15,14.864,15.034,14.452,14.63,1141672,0
2008-08-18,14.799,15.286,14.734,15.211,967807,0
2008-08-19,15.211,15.211,14.248,14.754,1666940,0
2008-08-20,14.734,14.925,14.078,14.856,1035951,0
2008-08-21,14.645,14.711,14.186,14.281,1682032,0
2008-08-22,14.438,14.63,13.791,14.305,1542388,0
2008-08-25,14.297,14.35,13.532,13.758,1068996,0
2008-08-26,13.723,14.248,13.703,14.115,889664,0
2008-08-27,14.143,14.783,14.062,14.754,798503,0
2008-08-28,14.727,14.783,14.379,14.734,658802,0
2008-08-29,14.63,14.767,14.289,14.637,772730,0
2008-09-02,14.767,14.767,14.149,14.562,741756,0
2008-09-03,14.495,14.799,14.466,14.727,1011851,0
2008-09-04,14.585,14.711,13.752,13.957,894165,0
2008-09-05,13.878,14.432,13.641,14.209,752176,0
2008-09-08,14.593,14.841,14.371,14.394,1413640,0
2008-09-09,14.297,14.585,13.111,13.414,2852292,0
2008-09-10,13.62,13.62,11.926,12.274,1366366,0
2008-09-11,12.229,12.538,11.934,12.266,1475980,0
2008-09-12,12.229,12.705,12.066,12.506,1417714,0
2008-09-15,12.331,12.943,11.667,12.559,3026211,0
2008-09-16,12.506,13.26,12.28,12.935,1499075,0
2008-09-17,12.899,14.63,12.553,13.606,2841037,0
2008-09-18,13.841,15.52,13.827,14.703,4126839,0
2008-09-19,15.58,16.707,14.918,16.559,4670406,0
2008-09-22,16.576,16.67,15.131,15.247,1315987,0
2008-09-23,15.219,15.903,14.425,14.659,890810,0
2008-09-24,14.637,14.918,13.943,14.054,1908818,0
2008-09-25,14.039,14.371,13.628,13.943,1174187,0
2008-09-26,14.585,15.094,14.273,15.063,1483184,0
2008-09-29,14.741,14.878,13.052,13.694,1111187,0
2008-09-30,13.686,13.834,12.506,13.052,1011743,0
2008-10-01,13.164,13.414,12.705,13.016,493532,0
2008-10-02,12.935,13.104,12.338,12.661,667652,0
2008-10-03,12.876,13.48,12.493,12.986,951913,0
2008-10-06,12.605,12.972,11.786,12.258,1557339,0
2008-10-07,12.381,12.854,11.794,11.934,1143469,0
2008-10-08,11.882,12.338,11.587,11.813,968902,0
2008-10-09,11.993,12.05,10.725,11.027,867953,0
2008-10-10,10.443,11.713,9.4139,11.118,1628488,0
2008-10-13,11.631,11.631,10.671,10.8,796664,0
2008-10-14,11.146,11.146,9.3549,9.553,1519153,0
2008-10-15,9.3549,9.561,8.2944,8.3975,1290751,0
2008-10-16,8.471,8.9647,7.7715,8.803,1152517,0
2008-10-17,7.9187,9.4,7.9187,8.9354,1090235,0
2008-10-20,9.1049,9.4218,8.4639,8.9062,1253745,0
2008-10-21,8.803,9.0088,8.2131,8.2649,750938,0
2008-10-22,8.1247,8.611,8.1247,8.3236,1232747,0
2008-10-23,8.1025,8.2944,7.7343,8.1025,1092471,0
2008-10-24,7.4765,8.3975,7.3737,8.2426,876167,0
2008-10-27,8.2872,9.0972,8.1985,8.2354,514931,0
2008-10-28,8.6409,8.9504,8.0143,8.9429,800495,0
2008-10-29,9.1125,9.944,8.7882,9.4439,848509,0
2008-10-30,9.841,10.482,9.811,10.179,754291,0
2008-10-31,10.21,10.975,10.21,10.422,638931,0
2008-11-03,10.422,11.126,10.128,10.422,421424,0
2008-11-04,10.953,11.118,10.687,10.916,643764,0
2008-11-05,10.872,11.042,10.43,10.644,456599,0
2008-11-06,10.608,11.049,10.329,10.732,530039,0
2008-11-07,10.864,11.218,10.687,10.888,366460,0
2008-11-10,11.079,11.146,10.187,10.703,390572,0
2008-11-11,10.679,10.909,10.408,10.543,561738,0
2008-11-12,10.378,10.753,9.208,9.4934,835711,0
2008-11-13,9.2594,10.217,8.9861,10.217,731769,0
2008-11-14,9.99,10.437,9.538,9.739,502781,0
2008-11-17,9.643,10.21,9.0088,9.208,599405,0
2008-11-18,9.2952,9.627,8.3828,8.7956,551083,0
2008-11-19,8.7504,8.8389,7.9187,8.0881,736624,0
2008-11-20,8.0292,8.6552,7.867,7.9259,671446,0
2008-11-21,8.0881,8.8389,7.5431,8.7882,1115426,0
2008-11-24,8.8177,9.553,8.6334,9.3118,858130,0
2008-11-25,9.3694,9.841,9.2952,9.606,600683,0
2008-11-26,9.3832,10.262,9.3334,10.034,594561,0
2008-11-28,9.908,10.422,9.693,10.321,428806,0
2008-12-01,10.068,10.306,9.2227,9.7,1368153,0
2008-12-02,9.87,10.753,9.4657,10.616,1170738,0
2008-12-03,10.385,11.012,10.224,10.8,998139,0
2008-12-04,10.644,11.161,9.811,10.005,778277,0
2008-12-05,9.894,10.49,9.658,10.091,508534,0
2008-12-08,10.313,10.8,9.782,10.475,691661,0
2008-12-09,10.113,10.437,9.832,9.983,581195,0
2008-12-10,10.105,10.284,9.7,9.854,567661,0
2008-12-11,9.717,10.005,9.1421,9.613,540493,0
2008-12-12,9.3628,9.745,9.3334,9.745,431810,0
2008-12-15,9.796,9.854,9.4657,9.583,399901,0
2008-12-16,9.7,10.329,9.686,10.321,294999,0
2008-12-17,10.142,10.564,10.142,10.49,352458,0
2008-12-18,10.475,10.703,10.408,10.6,355357,0
2008-12-19,10.041,10.864,10.041,10.665,755336,0
2008-12-22,10.807,10.864,10.371,10.687,555285,0
2008-12-23,10.52,10.815,10.482,10.52,360077,0
2008-12-24,10.496,10.651,10.371,10.378,103491,0
2008-12-26,10.408,10.608,10.343,10.564,144120,0
2008-12-29,10.591,10.637,10.385,10.608,278405,0
2008-12-30,10.6,10.822,10.422,10.578,611648,0
2008-12-31,10.616,10.902,10.52,10.746,576486,0
2009-01-02,10.83,11.093,10.793,10.853,343989,0
2009-01-05,10.864,12.189,10.864,11.874,1128461,0
2009-01-06,12.167,12.374,11.52,12.295,670509,0
2009-01-07,12.237,12.237,11.75,11.993,383257,0
2009-01-08,11.926,12.152,11.646,11.674,304133,0
2009-01-09,11.639,11.757,10.761,10.793,412007,0
2009-01-12,10.8,11.188,10.793,10.807,250434,0
2009-01-13,10.838,11.218,10.793,11.057,340004,0
2009-01-14,10.864,11.218,10.556,10.793,398345,0
2009-01-15,10.753,11.263,10.385,11.188,439336,0
2009-01-16,11.263,11.631,10.967,11.057,604576,0
2009-01-20,11.786,11.794,10.529,10.63,459671,0
2009-01-21,10.8,11.093,10.55,11.042,338687,0
2009-01-22,10.902,11.027,10.536,10.536,536369,0
2009-01-23,10.378,10.74,10.313,10.49,249024,0
2009-01-26,10.451,10.872,10.247,10.43,407063,0
2009-01-27,10.49,10.572,10.247,10.422,174669,0
2009-01-28,10.583,10.63,10.355,10.536,218583,0
2009-01-29,10.408,10.475,9.762,9.824,269434,0
2009-01-30,9.841,10.018,9.4509,9.4934,398940,0
2009-02-02,9.4298,9.878,9.4298,9.762,285086,0
2009-02-03,9.79,10.232,9.643,10.083,293883,0
2009-02-04,10.048,10.24,9.87,9.937,242671,0
2009-02-05,9.854,10.269,9.658,10.217,210808,0
2009-02-06,10.179,10.591,10.005,10.475,337077,0
2009-02-09,10.408,10.608,10.105,10.277,178914,0
2009-02-10,10.24,10.475,9.937,9.99,330704,0
2009-02-11,9.997,10.665,9.93,10.187,246860,0
2009-02-12,10.091,10.306,9.731,10.105,286991,0
2009-02-13,10.142,10.475,10.091,10.15,201680,0
2009-02-17,9.762,10.068,9.4657,9.501,387977,0
2009-02-18,9.545,9.686,9.024,9.1486,491027,0
2009-02-19,8.8548,8.9861,7.5724,8.1105,1361591,0
2009-02-20,8.0292,8.6623,8.0292,8.6182,1086300,0
2009-02-23,8.6182,8.8389,8.0292,8.0881,540657,0
2009-02-24,8.1543,9.724,8.1543,9.568,1107052,0
2009-02-25,9.501,9.635,9.347,9.4657,408870,0
2009-02-26,9.501,9.622,9.2817,9.2817,456913,0
2009-02-27,9.215,9.59,9.1198,9.501,494035,0
2009-03-02,9.3411,9.3411,8.8765,8.9062,483184,0
2009-03-03,8.9861,9.2304,8.5302,8.971,899965,0
2009-03-04,8.6623,9.658,8.6623,9.4439,772522,0
2009-03-05,9.304,9.568,9.1049,9.4657,482733,0
2009-03-06,9.517,9.709,9.2304,9.693,592075,0
2009-03-09,9.59,9.894,9.4218,9.4509,455784,0
2009-03-10,9.538,10.262,9.4509,10.091,777638,0
2009-03-11,10.113,10.277,9.832,9.99,374386,0
2009-03-12,9.922,10.414,9.606,10.355,410845,0
2009-03-13,10.371,10.459,10.055,10.24,192503,0
2009-03-16,10.343,10.437,9.59,9.65,242941,0
2009-03-17,9.672,9.997,9.4379,9.983,285440,0
2009-03-18,9.975,10.572,9.775,10.43,326873,0
2009-03-19,10.536,10.63,10.306,10.408,250062,0
2009-03-20,10.52,10.644,9.7,9.79,495421,0
2009-03-23,10.24,10.572,9.952,10.572,441934,0
2009-03-24,10.422,10.644,10.135,10.414,242367,0
2009-03-25,10.513,10.807,10.113,10.43,260151,0
2009-03-26,10.52,11.042,10.496,11.027,578659,0
2009-03-27,10.902,11.118,10.637,10.665,445100,0
2009-03-30,10.401,10.583,10.224,10.513,400643,0
2009-03-31,10.644,10.83,10.055,10.513,331251,0
2009-04-01,10.335,10.671,10.24,10.637,295629,0
2009-04-02,10.838,11.153,10.687,10.967,475643,0
2009-04-03,10.982,11.049,10.776,10.931,219811,0
2009-04-06,10.88,10.945,10.536,10.671,187731,0
2009-04-07,10.591,10.732,10.128,10.201,342105,0
2009-04-08,10.232,10.679,10.075,10.665,148140,0
2009-04-09,10.902,11.049,10.776,10.858,330899,0
2009-04-13,10.753,11.064,10.6,10.945,283915,0
2009-04-14,10.793,10.938,10.467,10.536,319281,0
2009-04-15,10.443,10.443,10.262,10.408,346327,0
2009-04-16,10.52,10.63,10.217,10.572,390835,0
2009-04-17,10.6,10.623,10.217,10.496,287759,0
2009-04-20,10.254,10.277,9.922,10.012,248609,0
2009-04-21,9.983,10.482,9.769,10.475,309290,0
2009-04-22,10.321,11.079,10.321,10.761,329861,0
2009-04-23,10.8,11.027,10.422,10.717,276787,0
2009-04-24,10.761,10.99,10.49,10.807,312793,0
2009-04-27,10.864,11.269,10.591,11.042,700953,0
2009-04-28,10.923,11.305,10.623,10.687,448393,0
2009-04-29,10.732,11.226,10.637,11.118,979852,0
2009-04-30,10.422,10.71,9.975,10.12,1219526,0
2009-05-01,10.21,10.853,10.201,10.746,503087,0
2009-05-04,10.768,11.14,10.768,10.975,314347,0
2009-05-05,10.953,11.269,10.71,11.14,676970,0
2009-05-06,11.049,11.188,10.909,11.072,503656,0
2009-05-07,11.14,11.292,10.703,10.945,406331,0
2009-05-08,11.027,11.049,10.717,11.012,311967,0
2009-05-11,10.872,11.057,10.74,10.982,345079,0
2009-05-12,11.012,11.057,10.768,10.888,295322,0
2009-05-13,10.732,10.838,10.556,10.623,411619,0
2009-05-14,10.63,10.853,10.459,10.572,321814,0
2009-05-15,10.623,10.938,10.467,10.725,362666,0
2009-05-18,10.807,11.042,10.556,11.019,326930,0
2009-05-19,11.012,11.012,10.623,10.74,292607,0
2009-05-20,10.845,11.003,10.578,10.637,351520,0
2009-05-21,10.556,10.679,10.187,10.443,393846,0
2009-05-22,10.467,10.496,10.224,10.232,268041,0
2009-05-26,10.284,10.6,10.232,10.408,606465,0
2009-05-27,10.363,10.49,10.21,10.224,325738,0
2009-05-28,10.329,10.467,10.048,10.299,376259,0
2009-05-29,10.292,10.363,10.005,10.091,488858,0
2009-06-01,10.313,11.093,10.012,10.931,761292,0
2009-06-02,10.845,11.079,10.687,11.027,443360,0
2009-06-03,10.975,11.203,10.815,11.203,641493,0
2009-06-04,11.255,11.602,11.153,11.469,407091,0
2009-06-05,11.52,11.674,11.195,11.39,246964,0
2009-06-08,11.728,11.728,11.195,11.434,227383,0
2009-06-09,11.447,11.602,11.358,11.413,197413,0
2009-06-10,11.454,11.535,11.195,11.483,298226,0
2009-06-11,11.564,11.631,11.413,11.454,274262,0
2009-06-12,11.179,11.375,10.24,10.348,953571,0
2009-06-15,10.299,10.329,9.87,9.983,608335,0
2009-06-16,10.128,10.179,9.762,9.914,439286,0
2009-06-17,9.886,10.201,9.775,10.018,283624,0
2009-06-18,10.091,10.247,9.87,10.195,249734,0
2009-06-19,10.363,10.475,10.187,10.21,416432,0
2009-06-22,10.201,10.321,9.724,9.824,338461,0
2009-06-23,9.854,9.967,9.775,9.894,283767,0
2009-06-24,10.306,10.343,9.854,10.173,324460,0
2009-06-25,10.135,10.401,10.075,10.401,273062,0
2009-06-26,10.378,10.679,10.306,10.616,605355,0
2009-06-29,10.616,10.679,10.393,10.482,232200,0
2009-06-30,10.52,10.793,10.52,10.679,579433,0
2009-07-01,10.776,10.975,10.644,10.916,398284,0
2009-07-02,11.035,11.049,10.371,10.437,247880,0
2009-07-06,10.451,10.644,10.179,10.459,252395,0
2009-07-07,10.52,10.52,10.055,10.062,398502,0
2009-07-08,10.075,10.401,9.854,10.098,311160,0
2009-07-09,10.179,10.21,9.818,9.901,257406,0
2009-07-10,9.886,10.166,9.762,10.128,286892,0
2009-07-13,10.091,10.385,9.894,10.21,256242,0
2009-07-14,10.232,10.482,10.15,10.408,215823,0
2009-07-15,10.49,11.049,10.49,11.003,412904,0
2009-07-16,10.923,11.161,10.793,11.102,350998,0
2009-07-17,11.14,11.161,10.967,11.012,227056,0
2009-07-20,11.093,11.358,11.019,11.247,292868,0
2009-07-21,11.285,11.33,11.161,11.263,219947,0
2009-07-22,11.179,11.413,11.064,11.336,264293,0
2009-07-23,11.336,11.859,11.233,11.646,514615,0
2009-07-24,11.535,11.646,11.342,11.548,265292,0
2009-07-27,11.527,11.699,11.298,11.699,425909,0
2009-07-28,11.66,11.78,11.241,11.61,258034,0
2009-07-29,11.564,11.564,11.263,11.375,377105,0
2009-07-30,10.543,10.785,10.142,10.299,2030736,0
2009-07-31,10.313,10.608,10.247,10.482,733071,0
2009-08-03,10.49,10.637,10.166,10.269,586637,0
2009-08-04,10.254,10.393,10.159,10.217,344126,0
2009-08-05,10.254,10.254,9.854,9.952,407079,0
2009-08-06,10.075,10.098,9.847,9.854,275513,0
2009-08-07,9.937,10.083,9.832,9.854,404691,0
2009-08-10,9.847,9.983,9.841,9.878,248525,0
2009-08-11,9.886,9.967,9.762,9.818,245398,0
2009-08-12,9.878,10.098,9.832,9.975,248376,0
2009-08-13,10.048,10.179,9.983,10.15,363811,0
2009-08-14,10.166,10.201,9.967,10.142,455985,0
2009-08-17,10.055,10.068,9.878,9.901,613802,0
2009-08-18,9.914,10.055,9.832,9.99,509966,0
2009-08-19,9.832,10.262,9.818,10.083,505968,0
2009-08-20,10.034,10.6,9.944,10.496,504642,0
2009-08-21,10.63,10.853,10.482,10.746,517237,0
2009-08-24,10.732,10.902,10.536,10.838,558534,0
2009-08-25,10.916,10.975,10.717,10.717,451699,0
2009-08-26,10.671,10.822,10.572,10.63,352842,0
2009-08-27,10.55,10.785,10.467,10.74,502113,0
2009-08-28,10.815,10.853,10.564,10.616,194715,0
2009-08-31,10.504,10.616,10.329,10.52,438167,0
2009-09-01,10.422,10.671,10.173,10.217,386850,0
2009-09-02,10.166,10.232,9.944,9.944,480899,0
2009-09-03,9.762,10.224,9.762,10.21,247453,0
2009-09-04,10.306,10.451,10.21,10.43,296296,0
2009-09-08,10.513,10.8,10.482,10.785,579741,0
2009-09-09,10.703,10.931,10.529,10.838,387276,0
2009-09-10,10.83,10.931,10.679,10.83,329829,0
2009-09-11,10.822,10.83,10.504,10.572,247768,0
2009-09-14,10.459,10.616,10.378,10.591,191216,0
2009-09-15,10.55,10.838,10.536,10.838,280754,0
2009-09-16,10.83,10.982,10.753,10.982,291187,0
2009-09-17,11.019,12.442,10.938,12.189,1969156,0
2009-09-18,12.389,12.913,12.109,12.352,1360061,0
2009-09-21,12.303,12.667,12.035,12.442,604868,0
2009-09-22,12.538,13.443,12.477,13.244,1063791,0
2009-09-23,13.237,13.244,11.942,11.948,1310102,0
2009-09-24,12.058,12.066,11.413,11.654,858034,0
2009-09-25,11.639,11.713,11.255,11.322,1037768,0
2009-09-28,11.336,11.859,11.305,11.72,433895,0
2009-09-29,11.728,11.75,11.454,11.462,230785,0
2009-09-30,11.469,11.469,11.133,11.241,471142,0
2009-10-01,11.167,11.179,10.853,10.953,518049,0
2009-10-02,10.83,11.049,10.74,10.753,259198,0
2009-10-05,10.853,11.548,10.83,11.086,1594643,0
2009-10-06,13.628,13.758,12.779,12.861,10191010,0
2009-10-07,12.738,12.964,12.197,12.506,1817084,0
2009-10-08,12.655,12.667,12.14,12.303,1037217,0
2009-10-09,12.303,12.683,12.126,12.589,774544,0
2009-10-12,12.705,12.745,12.501,12.559,629458,0
2009-10-13,12.574,12.589,12.266,12.464,537485,0
2009-10-14,12.583,12.906,12.45,12.803,1062850,0
2009-10-15,12.683,12.772,12.522,12.683,562800,0
2009-10-16,13.075,13.995,12.957,13.703,3832291,0
2009-10-19,13.798,14.754,13.758,14.401,2527867,0
2009-10-20,14.488,14.518,13.766,13.893,1397785,0
2009-10-21,13.834,14.209,13.589,13.634,939745,0
2009-10-22,13.656,14.281,13.524,14.107,692686,0
2009-10-23,14.136,14.474,14.078,14.394,812009,0
2009-10-26,14.364,14.747,14.039,14.225,936564,0
2009-10-27,14.319,14.466,13.717,13.943,1434430,0
2009-10-28,14.078,16.204,13.834,15.638,4658304,0
2009-10-29,15.824,16.014,15.247,15.978,1539769,0
2009-10-30,15.86,16.014,15.47,15.853,1469475,0
2009-11-02,15.887,16.491,15.853,16.264,1241438,0
2009-11-03,16.11,16.646,16.11,16.538,1357431,0
2009-11-04,16.538,16.787,15.963,16,1100421,0
2009-11-05,16.064,16.11,15.801,15.984,1033254,0
2009-11-06,15.84,16.463,15.69,16.443,965134,0
2009-11-09,16.515,16.646,16.381,16.456,502864,0
2009-11-10,16.39,16.478,16.14,16.271,990409,0
2009-11-11,16.53,16.834,16.286,16.766,1967888,0
2009-11-12,16.787,16.891,16.235,16.323,655369,0
2009-11-13,16.323,16.53,16.037,16.522,1184179,0
2009-11-16,16.707,16.913,16.302,16.874,665122,0
2009-11-17,16.866,17.221,16.625,17.169,650179,0
2009-11-18,17.119,17.251,16.852,17.001,328910,0
2009-11-19,16.839,16.839,16.491,16.722,725384,0
2009-11-20,16.576,16.883,16.359,16.787,537276,0
2009-11-23,17.001,18.048,16.921,17.629,1392766,0
2009-11-24,17.583,18.069,17.289,18.025,1027854,0
2009-11-25,18.151,18.6,17.938,18.423,787457,0
2009-11-27,18.025,18.37,17.686,18.089,378540,0
2009-11-30,18.159,18.254,17.79,18.195,755991,0
2009-12-01,18.415,18.967,18.377,18.763,1105876,0
2009-12-02,18.835,19.632,18.777,18.974,1765344,0
2009-12-03,19.087,19.109,18.467,18.562,734463,0
2009-12-04,18.888,19.445,18.709,19.16,762453,0
2009-12-07,19.102,21.01,18.991,20.79,4344548,0
2009-12-08,20.604,22.165,20.279,21.405,3811689,0
2009-12-09,21.435,21.707,21.147,21.275,1283669,0
2009-12-10,21.405,21.583,21.229,21.327,1134924,0
2009-12-11,21.348,21.972,21.111,21.864,682763,0
2009-12-14,21.894,23.218,21.894,23.182,1686845,0
2009-12-15,23.143,24.677,23.027,23.262,2631111,0
2009-12-16,23.522,23.792,22.726,23.107,978788,0
2009-12-17,22.762,23.461,22.594,22.681,886753,0
2009-12-18,22.901,23.107,22.224,23.021,899433,0
2009-12-21,23.203,24.207,23.143,23.941,890626,0
2009-12-22,24.041,24.374,23.696,24.213,806710,0
2009-12-23,24.293,24.447,23.785,24.241,456272,0
2009-12-24,24.301,24.535,24.029,24.487,232435,0
2009-12-28,24.493,24.706,24.168,24.247,573803,0
2009-12-29,24.271,24.501,23.88,23.941,516432,0
2009-12-30,23.763,24.014,22.364,22.704,1378432,0
2009-12-31,22.696,23.535,22.62,22.96,916943,0
2010-01-04,23.13,23.499,21.802,21.943,1847088,0
2010-01-05,21.811,22.217,20.464,20.58,2629770,0
2010-01-06,20.427,20.897,20.095,20.604,1779986,0
2010-01-07,20.648,20.972,20.057,20.434,1099702,0
2010-01-08,20.441,20.956,20.294,20.838,971036,0
2010-01-11,20.812,21.413,20.412,21.283,2085078,0
2010-01-12,20.75,21.677,20.632,21.369,1331029,0
2010-01-13,21.383,21.435,20.508,20.89,792444,0
2010-01-14,20.804,20.852,19.467,19.733,1772945,0
2010-01-15,19.704,19.801,18.52,18.888,1824437,0
2010-01-19,18.822,18.857,17.804,18.018,2651151,0
2010-01-20,17.958,18.238,17.544,17.613,1718859,0
2010-01-21,17.583,18.069,17.127,17.832,2096602,0
2010-01-22,17.752,18.269,17.393,17.561,2349986,0
2010-01-25,17.917,18.039,17.368,17.591,1499101,0
2010-01-26,17.591,17.671,16.685,16.787,1785940,0
2010-01-27,16.771,16.97,15.887,16.14,2192319,0
2010-01-28,16.126,16.279,15.485,15.608,1891857,0
2010-01-29,15.667,15.832,14.939,14.997,2324458,0
2010-02-01,15.012,15.596,15.012,15.506,1829408,0
2010-02-02,15.624,16.126,15.506,15.763,1546511,0
2010-02-03,15.756,15.955,15.506,15.652,738581,0
2010-02-04,15.602,15.602,14.821,14.848,1129581,0
2010-02-05,14.799,14.901,14.438,14.791,1086825,0
2010-02-08,14.829,15.542,14.734,15.115,1514632,0
2010-02-09,15.219,15.379,15.005,15.31,711839,0
2010-02-10,15.286,15.337,14.837,14.997,506894,0
2010-02-11,15.055,15.631,15.055,15.608,985217,0
2010-02-12,15.357,15.801,15.173,15.47,1277252,0
2010-02-16,15.616,15.712,15.263,15.526,680707,0
2010-02-17,15.732,15.756,15.153,15.329,582929,0
2010-02-18,15.357,15.357,15.181,15.247,577628,0
2010-02-19,15.247,15.329,15.1,15.131,670843,0
2010-02-22,15.1,15.131,14.253,14.342,1930892,0
2010-02-23,14.364,14.526,14.186,14.408,1371161,0
2010-02-24,14.401,14.727,14.328,14.622,541046,0
2010-02-25,14.432,14.878,14.26,14.848,888799,0
2010-02-26,14.841,14.856,14.101,14.253,1824217,0
2010-03-01,14.364,14.364,13.862,13.924,4175248,0
2010-03-02,11.78,12.589,11.646,11.699,14951242,0
2010-03-03,11.772,11.934,11.292,11.427,4806618,0
2010-03-04,11.483,11.706,11.241,11.618,2985534,0
2010-03-05,11.639,12.029,11.639,12.023,3340115,0
2010-03-08,12.029,12.058,11.764,11.835,1683576,0
2010-03-09,11.75,12.035,11.646,11.82,1527291,0
2010-03-10,11.859,11.934,11.602,11.667,1325582,0
2010-03-11,11.674,13.317,11.674,13.23,6300193,0
2010-03-12,13.554,13.554,12.559,12.627,2845573,0
2010-03-15,12.597,12.597,12.088,12.486,2458830,0
2010-03-16,12.493,12.574,12.167,12.338,1348498,0
2010-03-17,12.389,12.964,12.221,12.574,2752245,0
2010-03-18,12.522,12.876,12.522,12.722,1322472,0
2010-03-19,12.794,12.803,12.338,12.344,1349900,0
2010-03-22,12.344,12.935,12.237,12.786,1090475,0
2010-03-23,12.876,13.304,12.803,13.164,1671621,0
2010-03-24,13.156,13.26,12.661,12.667,1374813,0
2010-03-25,12.634,13.044,12.545,12.553,1290420,0
2010-03-26,12.697,12.869,12.583,12.597,804849,0
2010-03-29,12.612,12.964,12.612,12.964,1030251,0
2010-03-30,12.92,13.2,12.772,12.913,911519,0
2010-03-31,12.818,13.223,12.722,13.128,1370798,0
2010-04-01,13.136,13.443,12.62,12.899,2100316,0
2010-04-05,12.964,13.177,12.935,13.164,877006,0
2010-04-06,13.111,13.37,13.044,13.141,936833,0
2010-04-07,13.067,13.253,12.899,13.075,1228672,0
2010-04-08,13.089,13.524,13.001,13.488,1203899,0
2010-04-09,13.51,13.957,13.428,13.943,1382178,0
2010-04-12,13.995,14.253,13.893,14.24,1438704,0
2010-04-13,14.24,14.312,13.924,14.003,918969,0
2010-04-14,14.143,14.305,14.062,14.305,801411,0
2010-04-15,14.297,15.363,14.217,14.767,4280570,0
2010-04-16,14.688,14.829,14.033,14.273,1586538,0
2010-04-19,14.26,14.791,14.217,14.504,1016865,0
2010-04-20,14.585,14.63,14.01,14.273,960901,0
2010-04-21,14.328,14.727,14.312,14.607,813307,0
2010-04-22,14.417,15.063,14.336,14.909,948481,0
2010-04-23,14.959,15.061,14.585,14.943,808485,0
2010-04-26,14.878,15.763,14.734,15.329,2035798,0
2010-04-27,15.131,15.219,14.401,14.401,1026408,0
2010-04-28,14.482,14.703,13.885,13.989,1112374,0
2010-04-29,14.107,14.675,13.694,14.615,1444178,0
2010-04-30,14.599,14.622,13.957,14.24,1220261,0
2010-05-03,14.129,14.253,13.613,13.628,2428960,0
2010-05-04,15.403,16.846,15.321,16.662,11791120,0
2010-05-05,16.264,17.061,15.947,16.582,2596010,0
2010-05-06,16.633,16.957,16.249,16.633,1695905,0
2010-05-07,16.436,16.921,15.485,15.832,2102892,0
2010-05-10,14.482,16.043,14.438,16,3422219,0
2010-05-11,15.763,16.752,15.667,16.53,1529124,0
2010-05-12,16.752,17.531,16.698,17.523,1855892,0
2010-05-13,17.583,18.039,17.208,17.296,1221924,0
2010-05-14,17.146,17.229,16.014,16.568,1367321,0
2010-05-17,16.646,16.929,16.182,16.759,568433,0
2010-05-18,16.803,17.273,16.204,16.39,1627576,0
2010-05-19,16.323,16.582,15.984,16.182,859648,0
2010-05-20,15.86,16,15.271,15.534,939243,0
2010-05-21,15.349,15.887,15.263,15.644,1226548,0
2010-05-24,15.704,16.286,15.485,15.94,809168,0
2010-05-25,15.631,15.963,15.357,15.881,863527,0
2010-05-26,16.007,16.61,15.926,15.955,531846,0
2010-05-27,16.302,16.935,16.126,16.743,495047,0
2010-05-28,16.766,16.957,16.204,16.39,355692,0
2010-06-01,16.249,16.484,15.86,15.926,553861,0
2010-06-02,15.853,16.359,15.659,16.359,695104,0
2010-06-03,16.471,16.602,16.14,16.538,503987,0
2010-06-04,16.007,16.169,15.446,15.602,764427,0
2010-06-07,15.534,15.667,15.034,15.166,645874,0
2010-06-08,15.203,15.379,14.452,14.97,967585,0
2010-06-09,15.012,15.676,14.962,15.417,726830,0
2010-06-10,15.624,15.801,15.431,15.786,656095,0
2010-06-11,15.616,16.176,15.438,16.08,475114,0
2010-06-14,16.204,17.162,16.204,16.846,919219,0
2010-06-15,17.03,17.259,16.595,17.03,697505,0
2010-06-16,16.935,17.377,16.743,17.177,496436,0
2010-06-17,17.244,17.333,16.803,17.162,445007,0
2010-06-18,17.208,17.495,16.979,17.251,971762,0
2010-06-21,17.517,17.591,16.826,16.846,606957,0
2010-06-22,16.935,17.995,16.935,17.531,1118685,0
2010-06-23,17.48,18.342,17.281,17.671,1059374,0
2010-06-24,17.531,17.826,17.162,17.251,433433,0
2010-06-25,17.251,17.804,16.846,17.679,650625,0
2010-06-28,17.73,18.048,17.495,17.509,379735,0
2010-06-29,17.273,17.663,16.685,16.818,601521,0
2010-06-30,16.777,17.481,16.681,16.899,538394,0
2010-07-01,16.883,17.127,16.096,16.987,813189,0
2010-07-02,17.09,17.229,16.715,16.737,442531,0
2010-07-06,17.001,17.076,16.088,16.096,747620,0
2010-07-07,16.213,16.617,16.007,16.381,1031146,0
2010-07-08,16.484,16.67,16.249,16.602,832773,0
2010-07-09,16.602,16.994,16.221,16.846,442868,0
2010-07-12,16.787,17.076,16.707,16.779,523212,0
2010-07-13,16.913,17.319,16.866,17.184,636872,0
2010-07-14,17.119,17.752,17.119,17.465,657351,0
2010-07-15,17.408,17.893,16.97,17.826,701346,0
2010-07-16,17.715,18.097,16.771,16.987,1092739,0
2010-07-19,16.935,17.236,16.576,16.957,643796,0
2010-07-20,16.779,17.531,16.522,17.423,669298,0
2010-07-21,17.495,17.752,16.678,16.779,603162,0
2010-07-22,17.016,17.523,16.846,16.987,1101385,0
2010-07-23,16.987,17.244,16.499,16.771,1178496,0
2010-07-26,16.737,16.949,16.499,16.551,1114883,0
2010-07-27,16.678,16.759,16.398,16.499,789602,0
2010-07-28,16.522,16.899,16.39,16.507,834596,0
2010-07-29,16.678,16.949,16.294,16.39,887410,0
2010-07-30,15.47,15.47,14.248,14.408,4662275,0
2010-08-02,14.791,14.841,14.217,14.312,1739184,0
2010-08-03,14.202,14.364,13.995,14.107,930768,0
2010-08-04,14.194,14.526,14.194,14.312,976786,0
2010-08-05,14.129,14.253,13.943,14.003,821249,0
2010-08-06,13.878,14.039,13.71,13.951,681159,0
2010-08-09,14.054,14.225,13.957,14.164,632926,0
2010-08-10,14.018,14.136,13.87,13.924,547522,0
2010-08-11,13.686,13.812,13.515,13.613,553782,0
2010-08-12,13.399,13.791,13.288,13.606,449288,0
2010-08-13,13.584,13.663,13.37,13.51,378472,0
2010-08-16,13.428,13.671,13.37,13.524,407254,0
2010-08-17,13.576,13.805,13.45,13.473,422696,0
2010-08-18,13.488,13.515,13.001,13.296,1760682,0
2010-08-19,13.288,13.656,13.23,13.504,663332,0
2010-08-20,13.488,13.589,13.317,13.569,280835,0
2010-08-23,13.663,13.805,13.332,13.347,480437,0
2010-08-24,13.253,13.399,12.913,13.215,455422,0
2010-08-25,13.097,13.223,12.832,13.089,475926,0
2010-08-26,13.104,13.347,12.869,13.2,733986,0
2010-08-27,13.31,13.37,13.008,13.136,454149,0
2010-08-30,13.075,13.317,12.786,12.803,468380,0
2010-08-31,12.829,13.01,12.676,12.935,1000767,0
2010-09-01,13.075,13.209,12.986,13.128,420711,0
2010-09-02,13.177,13.428,13.111,13.317,382227,0
2010-09-03,13.428,13.613,13.28,13.465,274995,0
2010-09-07,13.378,13.532,13.156,13.185,511604,0
2010-09-08,13.171,13.62,13.171,13.473,409795,0
2010-09-09,13.597,13.628,13.136,13.237,233669,0
2010-09-10,13.23,13.421,13.171,13.332,472185,0
2010-09-13,13.37,13.496,13.177,13.2,724218,0
2010-09-14,13.185,13.386,13.156,13.253,378736,0
2010-09-15,13.177,13.378,13.177,13.304,269849,0
2010-09-16,13.23,13.288,13.016,13.148,242504,0
2010-09-17,13.26,13.26,12.893,12.92,431630,0
2010-09-20,12.899,13.406,12.899,13.378,534993,0
2010-09-21,13.399,13.717,13.378,13.649,525815,0
2010-09-22,13.62,13.766,13.28,13.473,360812,0
2010-09-23,13.37,13.791,13.37,13.496,368038,0
2010-09-24,13.62,14.018,13.62,13.943,367359,0
2010-09-27,13.93,13.943,13.766,13.943,246344,0
2010-09-28,13.924,14.379,13.834,14.342,468347,0
2010-09-29,14.289,14.63,14.194,14.585,467564,0
2010-09-30,14.689,14.689,14.063,14.174,432797,0
2010-10-01,14.312,14.312,13.782,13.989,286809,0
2010-10-04,13.9,14.194,13.678,13.856,274653,0
2010-10-05,14.01,14.129,13.856,14.101,411940,0
2010-10-06,14.129,14.273,13.93,14.054,228546,0
2010-10-07,14.178,14.401,13.957,13.989,489456,0
2010-10-08,13.951,14.122,13.766,14.039,223282,0
2010-10-11,13.995,14.085,13.798,13.798,312921,0
2010-10-12,13.791,14.01,13.628,13.936,189972,0
2010-10-13,13.995,14.408,13.981,14.225,391394,0
2010-10-14,14.24,14.452,14.033,14.26,278646,0
2010-10-15,14.394,14.829,14.342,14.599,659890,0
2010-10-18,14.68,14.727,14.071,14.156,413833,0
2010-10-19,14.071,14.172,13.71,13.87,453026,0
2010-10-20,13.951,14.297,13.936,14.101,345096,0
2010-10-21,14.178,14.727,14.101,14.248,652274,0
2010-10-22,14.202,14.622,14.186,14.379,261939,0
2010-10-25,14.482,14.599,14.129,14.178,348263,0
2010-10-26,14.115,14.518,14.078,14.394,311971,0
2010-10-27,14.305,14.336,14.039,14.248,250688,0
2010-10-28,14.328,14.548,14.046,14.062,319525,0
2010-10-29,14.032,14.281,14.001,14.086,340718,0
2010-11-01,14.122,14.253,13.561,13.841,1033320,0
2010-11-02,14.81,15.399,14.22,15.107,2595223,0
2010-11-03,15.159,15.542,14.932,15.357,697565,0
2010-11-04,15.485,15.712,15.203,15.349,659545,0
2010-11-05,15.349,15.462,15.173,15.271,375940,0
2010-11-08,15.197,15.588,15.197,15.58,442871,0
2010-11-09,15.462,15.513,15.294,15.417,524447,0
2010-11-10,15.462,15.596,15.316,15.58,426641,0
2010-11-11,15.462,15.652,15.247,15.478,285977,0
2010-11-12,15.344,15.565,15.153,15.234,251479,0
2010-11-15,15.349,15.558,15.055,15.31,368169,0
2010-11-16,15.197,15.302,14.901,15.1,484980,0
2010-11-17,15.055,15.294,15.048,15.255,341317,0
2010-11-18,15.425,15.462,15.271,15.363,243588,0
2010-11-19,15.395,15.534,15.226,15.47,306464,0
2010-11-22,15.47,15.809,15.31,15.558,312733,0
2010-11-23,15.395,15.431,15.197,15.395,192955,0
2010-11-24,15.492,15.667,15.417,15.596,293414,0
2010-11-26,15.513,15.644,15.321,15.344,88558,0
2010-11-29,15.211,15.363,14.932,15.329,289528,0
2010-11-30,15.184,15.222,14.815,15.222,675631,0
2010-12-01,15.395,15.425,14.909,15.012,415788,0
2010-12-02,14.962,15.039,14.452,14.526,469568,0
2010-12-03,14.495,14.495,13.908,14.149,686238,0
2010-12-06,14.156,14.659,14.026,14.562,404922,0
2010-12-07,14.675,15.138,14.569,14.813,474310,0
2010-12-08,14.901,15.02,14.68,14.799,393889,0
2010-12-09,14.893,15.247,14.872,14.99,304655,0
2010-12-10,15.079,15.357,15.034,15.294,268671,0
2010-12-13,15.294,15.425,14.954,14.97,241140,0
2010-12-14,15.055,15.344,14.885,15.294,317725,0
2010-12-15,15.344,15.91,15.263,15.558,655865,0
2010-12-16,15.607,16.154,15.466,15.912,671080,0
2010-12-17,16.118,16.134,15.712,15.947,508116,0
2010-12-20,16.056,16.056,15.652,15.763,530261,0
2010-12-21,15.832,15.947,15.659,15.903,235272,0
2010-12-22,15.947,16.08,15.763,15.963,261986,0
2010-12-23,16.007,16.228,15.824,16.118,323161,0
2010-12-27,16.11,16.134,15.832,15.918,130692,0
2010-12-28,15.903,15.94,15.425,15.513,350645,0
2010-12-29,15.517,15.837,15.457,15.797,207861,0
2010-12-30,15.766,15.886,15.615,15.742,130918,0
2010-12-31,15.789,15.821,15.494,15.494,202586,0
2011-01-03,15.676,15.903,15.616,15.739,242593,0
2011-01-04,15.704,15.726,15.005,15.039,418014,0
2011-01-05,15.039,15.153,14.767,14.962,384428,0
2011-01-06,14.918,15.145,14.734,14.99,315668,0
2011-01-07,14.893,14.946,14.289,14.652,429355,0
2011-01-10,14.659,14.776,14.342,14.569,440567,0
2011-01-11,14.659,14.703,14.432,14.577,310177,0
2011-01-12,14.68,14.734,14.371,14.445,312321,0
2011-01-13,14.445,14.599,14.408,14.474,309362,0
2011-01-14,14.445,14.593,14.273,14.432,219694,0
2011-01-18,14.361,14.451,14.242,14.392,271260,0
2011-01-19,14.375,14.414,13.816,13.891,578452,0
2011-01-20,13.9,14.107,13.782,13.9,372915,0
2011-01-21,14.115,14.115,13.782,13.915,461791,0
2011-01-24,14.033,14.401,13.995,14.178,513676,0
2011-01-25,14.172,14.342,13.9,14.062,245913,0
2011-01-26,14.164,14.164,13.893,14.122,300913,0
2011-01-27,14.149,14.281,14.101,14.178,238415,0
2011-01-28,14.217,14.248,13.878,13.893,241483,0
2011-01-31,13.925,14.211,13.824,13.962,297027,0
2011-02-01,14.003,14.24,13.951,14.01,255101,0
2011-02-02,13.951,14.107,13.834,13.878,292663,0
2011-02-03,13.882,14.157,13.832,14.071,297022,0
2011-02-04,14.085,14.149,13.87,14.003,165936,0
2011-02-07,13.989,14.172,13.885,14.003,504588,0
2011-02-08,14.018,14.305,13.995,14.217,399439,0
2011-02-09,14.24,14.379,14.101,14.35,317337,0
2011-02-10,14.301,14.568,14.284,14.437,193811,0
2011-02-11,14.422,14.802,14.332,14.72,284655,0
2011-02-14,14.734,14.841,14.659,14.695,289787,0
2011-02-15,14.68,14.813,14.562,14.637,391103,0
2011-02-16,14.713,14.728,14.361,14.392,478322,0
2011-02-18,15.882,16.675,15.787,16.124,1371132,0
2011-02-22,15.793,16,14.799,14.901,1241228,0
2011-02-23,15.1,15.379,14.305,14.659,1309492,0
2011-02-24,14.704,15.435,14.547,14.882,1991076,0
2011-02-25,10.949,10.949,10.226,10.234,10443177,0
2011-02-28,10.389,10.419,9.673,9.748,4544430,0
2011-03-01,9.814,10.294,9.719,9.958,3291384,0
2011-03-02,10.054,10.374,9.965,10.113,1414104,0
2011-03-03,10.28,10.562,10.113,10.226,1447708,0
2011-03-04,10.219,10.374,10.12,10.308,1071886,0
2011-03-07,10.359,10.374,9.92,10.113,787458,0
2011-03-08,10.12,10.344,10.113,10.287,827711,0
2011-03-09,10.271,10.542,10.234,10.527,830297,0
2011-03-10,10.448,10.527,10.263,10.456,686380,0
2011-03-11,10.381,10.441,10.151,10.196,459563,0
2011-03-14,10.173,10.308,10.054,10.075,537211,0
2011-03-15,9.972,10.04,9.742,9.898,879518,0
2011-03-16,9.934,10.054,9.821,9.844,519286,0
2011-03-17,9.914,10.125,9.914,9.961,481058,0
2011-03-18,10.054,10.188,9.934,10.12,512805,0
2011-03-21,10.196,10.226,10.068,10.135,375569,0
2011-03-22,10.135,10.381,10.033,10.271,526085,0
2011-03-23,10.226,10.316,10.105,10.316,304894,0
2011-03-24,10.301,10.535,10.226,10.248,319098,0
2011-03-25,10.308,10.434,10.242,10.263,297233,0
2011-03-28,10.331,10.419,10.234,10.256,452407,0
2011-03-29,10.234,10.344,10.113,10.287,575096,0
2011-03-30,10.301,10.86,10.301,10.778,909777,0
2011-03-31,10.725,10.872,10.468,10.819,607741,0
2011-04-01,10.854,10.86,10.527,10.598,521995,0
2011-04-04,10.598,10.665,10.411,10.622,454295,0
2011-04-05,10.503,10.759,10.449,10.654,417440,0
2011-04-06,10.747,10.918,10.718,10.747,460612,0
2011-04-07,10.744,10.791,10.618,10.744,388879,0
2011-04-08,10.806,10.806,10.646,10.737,378755,0
2011-04-11,10.733,10.754,10.598,10.607,214531,0
2011-04-12,10.564,10.669,10.543,10.625,301647,0
2011-04-13,10.726,10.86,10.657,10.671,633398,0
2011-04-14,10.644,10.671,10.495,10.59,409311,0
2011-04-15,10.661,10.759,10.618,10.692,445363,0
2011-04-18,10.637,10.65,10.487,10.527,308341,0
2011-04-19,10.52,10.578,10.367,10.441,303136,0
2011-04-20,10.495,10.557,10.441,10.529,336935,0
2011-04-21,10.564,10.722,10.52,10.715,316613,0
2011-04-25,10.637,10.679,10.374,10.426,572765,0
2011-04-26,10.441,10.48,10.308,10.427,596345,0
2011-04-27,10.464,10.737,10.389,10.73,1327657,0
2011-04-28,12.014,12.023,11.265,11.606,2922962,0
2011-04-29,11.579,11.587,10.918,11.229,993280,0
2011-05-02,11.14,11.476,11.14,11.213,609107,0
2011-05-03,11.213,11.396,11.153,11.348,628107,0
2011-05-04,11.318,11.448,11.196,11.348,572937,0
2011-05-05,11.31,11.442,11.205,11.22,354003,0
2011-05-06,11.434,11.462,10.948,10.948,420616,0
2011-05-09,11.008,11.14,10.775,11.016,349881,0
2011-05-10,11.126,11.389,11.054,11.295,507997,0
2011-05-11,11.333,11.434,11.22,11.403,492553,0
2011-05-12,11.389,11.455,11.243,11.348,363612,0
2011-05-13,11.213,11.389,11.146,11.365,541406,0
2011-05-16,11.288,11.288,10.956,10.964,546081,0
2011-05-17,10.978,11.041,10.473,10.557,856367,0
2011-05-18,10.625,10.73,10.55,10.706,346114,0
2011-05-19,10.692,10.815,10.61,10.722,358721,0
2011-05-20,10.578,10.752,10.529,10.593,270538,0
2011-05-23,10.473,10.654,10.419,10.543,349538,0
2011-05-24,10.573,10.683,10.457,10.495,446825,0
2011-05-25,10.441,10.61,10.419,10.449,276374,0
2011-05-26,10.489,10.744,10.382,10.699,361051,0
2011-05-27,10.699,10.783,10.585,10.654,242980,0
2011-05-31,10.77,10.779,10.583,10.693,393549,0
2011-06-01,10.675,10.73,10.382,10.382,401403,0
2011-06-02,10.382,10.412,10.209,10.232,276347,0
2011-06-03,10.058,10.164,10.043,10.102,389095,0
2011-06-06,10.079,10.337,10.079,10.241,410099,0
2011-06-07,10.293,10.315,10.194,10.194,393811,0
2011-06-08,10.141,10.247,10.021,10.087,321081,0
2011-06-09,10.058,10.3,10.058,10.232,286476,0
2011-06-10,10.148,10.254,9.967,9.983,265526,0
2011-06-13,9.999,10.043,9.922,10.043,454361,0
2011-06-14,10.079,10.715,10.079,10.449,782239,0
2011-06-15,10.358,10.397,10.035,10.087,622207,0
2011-06-16,10.108,10.177,9.917,9.964,603660,0
2011-06-17,9.983,10.079,9.529,9.635,945820,0
2011-06-20,9.574,9.659,9.342,9.3638,571348,0
2011-06-21,9.3932,9.659,9.342,9.659,1294481,0
2011-06-22,9.643,9.719,9.4974,9.673,499580,0
2011-06-23,9.589,9.892,9.535,9.86,387155,0
2011-06-24,9.877,10.007,9.778,10.007,677419,0
2011-06-27,9.983,10.141,9.838,10.117,315088,0
2011-06-28,10.079,10.419,10.071,10.382,503581,0
2011-06-29,10.344,10.557,10.3,10.512,340058,0
2011-06-30,10.499,10.631,10.429,10.617,410011,0
2011-07-01,10.569,10.798,10.515,10.672,285272,0
2011-07-05,10.614,10.782,10.56,10.666,375443,0
2011-07-06,10.697,10.758,10.46,10.56,332187,0
2011-07-07,10.569,10.911,10.569,10.881,303645,0
2011-07-08,10.782,10.859,10.697,10.837,220252,0
2011-07-11,10.73,10.859,10.632,10.766,317644,0
2011-07-12,10.79,10.941,10.681,10.853,241082,0
2011-07-13,10.865,10.97,10.737,10.822,316985,0
2011-07-14,11.31,11.615,11.092,11.412,1089235,0
2011-07-15,11.433,11.543,11.286,11.346,487588,0
2011-07-18,11.365,11.389,10.881,10.993,452647,0
2011-07-19,11.072,11.193,11.026,11.172,233126,0
2011-07-20,11.175,11.175,10.806,10.853,243492,0
2011-07-21,10.889,11.273,10.889,11.258,358189,0
2011-07-22,11.286,11.286,10.911,10.949,351062,0
2011-07-25,10.874,11.101,10.744,10.752,444177,0
2011-07-26,10.735,10.75,10.532,10.581,389574,0
2011-07-27,10.573,10.625,10.344,10.397,375740,0
2011-07-28,10.332,10.905,10.216,10.452,1285761,0
2011-07-29,10.988,11.882,10.934,11.283,3236028,0
2011-08-01,11.402,11.442,11.002,11.049,846600,0
2011-08-02,11.035,11.08,10.483,10.569,936544,0
2011-08-03,10.54,10.72,10.352,10.569,621213,0
2011-08-04,10.515,10.666,10.092,10.092,665772,0
2011-08-05,10.162,10.324,9.703,9.896,751796,0
2011-08-08,9.78,9.817,8.9072,8.9072,826671,0
2011-08-09,9.0154,9.4667,8.7176,9.4439,822815,0
2011-08-10,9.2294,9.2902,8.802,8.8696,722651,0
2011-08-11,8.9313,9.2218,8.8083,9.0687,582543,0
2011-08-12,9.0687,9.2835,8.9155,9.2381,446812,0
2011-08-15,9.3892,9.512,9.1755,9.4379,213823,0
2011-08-16,9.344,9.4129,9.1842,9.268,271867,0
2011-08-17,9.3294,9.78,9.3294,9.743,586615,0
2011-08-18,9.558,9.558,9.0078,9.2902,1105834,0
2011-08-19,9.1594,9.643,9.1153,9.2748,559964,0
2011-08-22,9.4599,9.605,9.0315,9.083,345656,0
2011-08-23,9.1078,9.527,9.0401,9.4835,344352,0
2011-08-24,9.4439,9.549,9.3812,9.4905,286999,0
2011-08-25,9.542,9.549,9.0992,9.1594,319721,0
2011-08-26,9.0992,9.2982,8.9391,9.2982,478763,0
2011-08-29,9.3812,9.854,9.3812,9.847,420087,0
2011-08-30,9.772,10.011,9.558,9.972,264908,0
2011-08-31,10.018,10.071,9.599,9.777,396187,0
2011-09-01,9.817,9.956,9.588,9.673,288961,0
2011-09-02,9.2807,9.3882,8.9918,8.9918,402902,0
2011-09-06,8.7551,9.0544,8.7332,8.9391,260103,0
2011-09-07,9.0914,9.542,9.0544,9.512,376547,0
2011-09-08,9.4059,9.4755,8.9683,9.0687,354476,0
2011-09-09,8.9768,9.0315,8.6174,8.6938,367984,0
2011-09-12,8.5489,8.8548,8.4723,8.8389,448524,0
2011-09-13,8.9005,8.9683,8.7551,8.8473,377028,0
2011-09-14,8.9768,9.215,8.8473,9.1525,291822,0
2011-09-15,9.2381,9.306,9.1525,9.245,238612,0
2011-09-16,9.2982,9.3294,9.1842,9.215,424148,0
2011-09-19,8.9619,8.9768,8.7936,8.8634,387763,0
2011-09-20,8.9155,8.923,8.5876,8.5947,443495,0
2011-09-21,8.7176,8.7176,8.2506,8.2737,466500,0
2011-09-22,8.2201,8.2583,8.0289,8.1284,842861,0
2011-09-23,8.0749,8.9542,7.9985,8.8548,770952,0
2011-09-26,8.9469,9.2381,8.6866,9.2294,775835,0
2011-09-27,9.3294,9.4209,8.9542,9.061,440627,0
2011-09-28,9.245,9.4755,9.2218,9.2294,460395,0
2011-09-29,9.4509,9.667,9.1383,9.527,456862,0
2011-09-30,9.3215,9.661,9.2265,9.2574,418846,0
2011-10-03,9.1525,9.1755,8.6174,8.6174,748815,0
2011-10-04,8.5182,9.0914,8.4188,9.0752,456317,0
2011-10-05,9.0772,9.2718,8.9304,9.0324,282872,0
2011-10-06,9.1021,9.304,8.9683,9.2952,303655,0
2011-10-07,9.3588,9.3753,9.0401,9.1295,192505,0
2011-10-10,9.2748,9.549,9.2381,9.4667,394984,0
2011-10-11,9.4059,9.667,9.1755,9.573,476451,0
2011-10-12,9.711,10.332,9.667,10.216,737444,0
2011-10-13,10.171,10.36,9.667,9.78,349936,0
2011-10-14,9.772,9.941,9.659,9.788,226309,0
2011-10-17,9.694,9.932,9.667,9.81,213593,0
2011-10-18,9.817,10.262,9.694,10.092,332832,0
2011-10-19,10.062,10.24,9.743,9.824,321371,0
2011-10-20,9.832,9.956,9.2902,9.682,272292,0
2011-10-21,9.845,10.004,9.405,9.513,509004,0
2011-10-24,9.558,9.841,9.542,9.78,289818,0
2011-10-25,9.707,9.845,9.4379,9.4964,350859,0
2011-10-26,9.635,9.888,9.504,9.596,421733,0
2011-10-27,9.847,10.017,9.711,9.817,479966,0
2011-10-28,9.77,9.932,9.4209,9.4835,637639,0
2011-10-31,9.4715,9.614,9.2574,9.4479,352819,0
2011-11-01,9.1948,9.3802,9.0163,9.2179,512308,0
2011-11-02,9.306,9.3294,8.8782,9.1594,745766,0
2011-11-03,8.5269,9.0078,8.1851,8.5659,2278435,0
2011-11-04,8.4646,8.9391,8.4337,8.674,993188,0
2011-11-07,8.674,8.8765,8.4337,8.7212,514607,0
2011-11-08,8.7991,8.8453,8.6351,8.7212,576541,0
2011-11-09,8.5269,8.814,8.5116,8.5116,660343,0
2011-11-10,8.6351,8.9072,8.5581,8.8913,846949,0
2011-11-11,8.9768,9.1178,8.5659,9.0772,790658,0
2011-11-14,8.9768,9.1555,8.9391,8.9851,497375,0
2011-11-15,8.9391,9.2032,8.7297,9.1021,582521,0
2011-11-16,9.0078,9.0697,8.8371,8.8688,820807,0
2011-11-17,8.814,8.8688,8.6351,8.6977,516440,0
2011-11-18,8.9469,8.9469,8.5502,8.7836,515527,0
2011-11-21,8.6047,9.0934,8.5035,9.025,938125,0
2011-11-22,9.0003,9.0697,8.6047,8.612,430022,0
2011-11-23,8.5347,8.5659,8.3638,8.3949,331485,0
2011-11-25,8.3793,8.5035,8.3483,8.3949,275815,0
2011-11-28,8.5191,8.7368,8.2553,8.3407,845920,0
2011-11-29,8.3793,8.4337,8.2393,8.418,340385,0
2011-11-30,8.5194,9.0647,8.4954,9.0421,908753,0
2011-12-01,8.9918,9.0476,8.7133,8.9391,389522,0
2011-12-02,9.0163,9.3195,8.8995,9.2718,944659,0
2011-12-05,9.3578,9.4667,9.2032,9.2883,301349,0
2011-12-06,9.265,9.4755,9.1794,9.405,303817,0
2011-12-07,9.3657,9.599,9.2807,9.56,414338,0
2011-12-08,9.504,9.607,9.3264,9.513,540627,0
2011-12-09,9.4439,9.964,9.4379,9.91,714249,0
2011-12-12,9.845,10.094,9.707,10.042,706793,0
2011-12-13,10.087,10.259,9.879,9.932,745461,0
2011-12-14,9.838,9.98,9.685,9.87,440935,0
2011-12-15,10.042,10.22,9.746,10.012,711802,0
2011-12-16,10.012,10.283,9.91,9.996,729110,0
2011-12-19,10.078,10.189,9.685,9.707,329798,0
2011-12-20,9.925,10.322,9.902,10.313,469891,0
2011-12-21,10.283,10.421,10.189,10.343,314570,0
2011-12-22,10.413,10.716,10.367,10.436,487333,0
2011-12-23,10.492,10.492,10.298,10.313,168365,0
2011-12-27,10.252,10.499,10.063,10.15,409061,0
2011-12-28,10.15,10.166,9.972,9.988,464456,0
2011-12-29,9.98,10.398,9.98,10.398,763949,0
2011-12-30,10.387,10.675,10.036,10.044,711622,0
2012-01-03,10.275,10.779,10.166,10.754,862147,0
2012-01-04,10.835,11.595,10.787,11.516,1735120,0
2012-01-05,11.433,11.992,11.322,11.719,1652828,0
2012-01-06,11.849,12.076,11.562,11.92,1198547,0
2012-01-09,11.969,12.029,11.074,11.115,1067059,0
2012-01-10,11.283,11.314,10.827,11.139,1393034,0
2012-01-11,11.189,11.276,10.91,11.081,934358,0
2012-01-12,11.139,11.214,10.306,10.685,1277741,0
2012-01-13,10.701,10.787,10.421,10.732,883128,0
2012-01-17,10.839,11.017,10.497,10.523,1207048,0
2012-01-18,10.555,10.957,10.548,10.925,1833629,0
2012-01-19,10.918,11.214,10.835,10.918,657938,0
2012-01-20,10.918,10.98,10.819,10.872,519190,0
2012-01-23,10.98,10.988,10.283,10.298,1176460,0
2012-01-24,10.259,10.298,9.723,9.755,2092943,0
2012-01-25,9.8,9.996,9.669,9.98,1209394,0
2012-01-26,10.063,10.094,9.623,9.661,904836,0
2012-01-27,9.661,9.731,9.3499,9.4439,1190986,0
2012-01-30,9.4288,9.4509,8.9469,8.9918,2225726,0
2012-01-31,9.0886,9.3763,8.8652,9.242,2000192,0
2012-02-01,9.1324,9.265,8.5659,8.853,2424188,0
2012-02-02,8.6514,8.9851,8.5893,8.853,1482055,0
2012-02-03,8.9918,9.0476,8.8995,8.9542,820816,0
2012-02-06,8.9072,8.9542,8.674,8.9469,1222139,0
2012-02-07,8.9265,9.06,8.801,8.9589,964735,0
2012-02-08,9.022,9.1948,9.0137,9.084,813700,0
2012-02-09,9.1315,9.1315,8.8473,8.8716,1274076,0
2012-02-10,8.814,8.853,8.6588,8.7368,1132553,0
2012-02-13,8.814,8.9768,8.8066,8.8846,1099820,0
2012-02-14,8.923,8.9619,8.6588,8.7836,759721,0
2012-02-15,8.8223,8.9072,8.6588,8.6902,628515,0
2012-02-16,8.6977,8.8765,8.6351,8.8371,589561,0
2012-02-17,8.8913,9.0697,8.8371,8.8688,720967,0
2012-02-21,8.8615,8.9304,8.7057,8.7524,920152,0
2012-02-22,8.7595,8.8846,8.6977,8.7057,482091,0
2012-02-23,8.6977,8.9145,8.6977,8.9145,546808,0
2012-02-24,9.022,9.1555,8.9504,9.0137,889317,0
2012-02-27,9.0554,9.4119,8.9683,9.265,1103226,0
2012-02-28,9.2952,9.304,9.1178,9.1708,527821,0
2012-02-29,9.2013,9.2013,8.7524,8.7524,894173,0
2012-03-01,8.7991,8.923,8.6977,8.7678,888115,0
2012-03-02,8.7927,8.9429,8.6977,8.6977,689027,0
2012-03-05,8.7297,9.2972,8.6579,9.2265,3667753,0
2012-03-06,8.1926,8.5318,8.0821,8.2162,5417535,0
2012-03-07,8.2397,8.3268,7.932,8.1926,2524154,0
2012-03-08,8.2714,8.3742,8.1453,8.2084,1041629,0
2012-03-09,8.2397,8.2951,8.0585,8.1769,2434270,0
2012-03-12,8.1926,8.5711,8.1926,8.4608,1228557,0
2012-03-13,8.5637,8.8232,8.4844,8.7687,1235393,0
2012-03-14,8.7212,8.9181,8.6655,8.8865,715044,0
2012-03-15,8.9033,9.1708,8.8399,9.1248,924559,0
2012-03-16,9.1948,9.1948,9.0049,9.022,699448,0
2012-03-19,8.9968,8.9968,8.6427,8.7377,991783,0
2012-03-20,8.6821,8.7297,8.5318,8.6893,618773,0
2012-03-21,8.6821,8.7451,8.5318,8.5318,407436,0
2012-03-22,8.4688,8.619,8.4137,8.5876,393459,0
2012-03-23,8.5947,8.6821,8.3979,8.5241,597116,0
2012-03-26,8.619,8.7927,8.5083,8.7772,614501,0
2012-03-27,8.8157,9.2352,8.7451,9.0457,1140313,0
2012-03-28,9.0381,9.1794,8.9429,9.1248,718705,0
2012-03-29,9.0381,9.084,8.801,8.989,734239,0
2012-03-30,9.0886,9.1143,8.8482,8.8652,481885,0
2012-04-02,8.8399,8.9816,8.7057,8.9504,373432,0
2012-04-03,8.9033,8.9816,8.7687,8.7846,330799,0
2012-04-04,8.6958,8.7202,8.4552,8.5355,652448,0
2012-04-05,8.4634,9.0003,8.4634,8.9043,947136,0
2012-04-09,8.6977,8.8473,8.6821,8.7297,608289,0
2012-04-10,8.6821,8.8157,8.3979,8.453,542639,0
2012-04-11,8.5241,8.6343,8.4294,8.5005,518494,0
2012-04-12,8.5241,8.6655,8.4926,8.619,264176,0
2012-04-13,8.619,8.9181,8.619,8.895,719304,0
2012-04-16,8.9589,9.0049,8.7846,8.8399,319435,0
2012-04-17,8.9201,9.1143,8.8726,9.0088,453649,0
2012-04-18,8.9589,9.1001,8.7524,8.8473,323109,0
2012-04-19,8.8792,8.9033,8.674,8.6893,393782,0
2012-04-20,8.801,8.8726,8.6958,8.7123,426951,0
2012-04-23,8.611,8.6579,8.4688,8.619,342407,0
2012-04-24,8.6027,8.8232,8.5794,8.7524,348644,0
2012-04-25,8.8315,8.9181,8.7141,8.8157,301971,0
2012-04-26,8.8157,9.022,8.8157,8.9265,681720,0
2012-04-27,8.9674,9.2169,8.9674,9.1928,670892,0
2012-04-30,9.209,9.2892,9.0572,9.1373,563950,0
2012-05-01,9.1143,9.3529,8.9373,8.9449,749707,0
2012-05-02,9.0886,9.3852,8.9373,9.0647,841467,0
2012-05-03,9.0421,9.0726,8.7846,8.8157,566600,0
2012-05-04,8.7202,8.7678,8.5594,8.5594,513975,0
2012-05-07,8.5355,8.7039,8.4794,8.6633,455849,0
2012-05-08,8.6315,8.6633,8.5194,8.5674,403208,0
2012-05-09,8.5033,8.7524,8.4552,8.6315,443323,0
2012-05-10,8.7039,8.7202,8.5275,8.584,188657,0
2012-05-11,8.5033,8.6713,8.4872,8.5355,235107,0
2012-05-14,8.439,8.8567,8.439,8.6794,607573,0
2012-05-15,8.6794,8.7927,8.5594,8.584,430941,0
2012-05-16,8.6156,8.6713,8.4712,8.5594,443458,0
2012-05-17,8.5923,8.6633,8.3348,8.3508,264815,0
2012-05-18,8.3669,8.4712,8.2788,8.2788,410447,0
2012-05-21,8.3269,8.4073,8.2228,8.3588,437948,0
2012-05-22,8.3669,8.5116,8.2788,8.3431,309920,0
2012-05-23,8.287,8.5759,8.2386,8.5514,302736,0
2012-05-24,8.6794,8.7039,8.4154,8.6562,250873,0
2012-05-25,8.6562,8.6876,8.5434,8.6713,131119,0
2012-05-29,8.7368,8.7678,8.5275,8.5759,329431,0
2012-05-30,8.4552,8.5033,8.2386,8.3188,446652,0
2012-05-31,8.3028,8.3348,8.1263,8.2228,468483,0
2012-06-01,8.1021,8.3028,8.0783,8.2307,589170,0
2012-06-04,8.2386,8.3588,8.1666,8.3188,272140,0
2012-06-05,8.3108,8.3588,8.1343,8.3188,266718,0
2012-06-06,8.3832,8.5514,8.3832,8.5116,345240,0
2012-06-07,8.584,8.648,8.4231,8.439,313876,0
2012-06-08,8.439,8.6156,8.2386,8.5923,282884,0
2012-06-11,8.6562,8.6713,8.5194,8.5355,230991,0
2012-06-12,8.5991,8.6075,8.3508,8.5033,291711,0
2012-06-13,8.4712,8.5275,8.2948,8.3508,391284,0
2012-06-14,8.4154,8.5194,8.3669,8.5116,456052,0
2012-06-15,8.5116,8.7524,8.5116,8.7123,585911,0
2012-06-18,8.6794,8.8083,8.648,8.7432,398333,0
2012-06-19,8.801,8.9674,8.7288,8.8315,711199,0
2012-06-20,8.801,9.0333,8.7524,8.9843,447841,0
2012-06-21,8.9759,9.0647,8.7039,8.7678,247771,0
2012-06-22,8.801,8.9043,8.7368,8.8884,456477,0
2012-06-25,8.7288,8.9201,8.7288,8.7846,285622,0
2012-06-26,8.8232,8.8884,8.7123,8.8232,212580,0
2012-06-27,8.8567,8.9918,8.8315,8.9043,328715,0
2012-06-28,8.8315,9.4268,8.7846,9.1928,951839,0
2012-06-29,9.3147,9.3382,9.0486,9.2728,461687,0
2012-07-02,9.242,9.3763,9.1525,9.3147,319767,0
2012-07-03,9.3304,9.4089,8.9449,9.345,174506,0
2012-07-05,9.3304,9.4268,9.2013,9.3694,208379,0
2012-07-06,9.2892,9.3529,9.1928,9.249,171011,0
2012-07-09,9.2013,9.2013,9.0801,9.1143,379949,0
2012-07-10,9.1373,9.2169,8.9759,8.9843,216320,0
2012-07-11,8.9843,9.0421,8.8315,8.9043,258322,0
2012-07-12,8.8652,9.0003,8.7678,8.9284,195753,0
2012-07-13,8.9284,9.0333,8.8482,8.9759,223849,0
2012-07-16,8.9759,8.9759,8.7927,8.8567,361005,0
2012-07-17,8.9373,8.9373,8.7524,8.8232,337295,0
2012-07-18,8.8232,8.8958,8.7432,8.8232,243397,0
2012-07-19,8.8399,8.9619,8.8083,8.8083,373383,0
2012-07-20,8.7762,8.8567,8.7762,8.8232,337149,0
2012-07-23,8.7039,8.7927,8.5759,8.5991,501866,0
2012-07-24,8.6075,8.648,8.4712,8.5194,324502,0
2012-07-25,8.5434,8.6075,8.4552,8.4872,451566,0
2012-07-26,8.6182,8.6182,8.1852,8.3976,623966,0
2012-07-27,8.1904,8.4954,8.1021,8.287,580365,0
2012-07-30,8.3239,8.5199,8.2344,8.5199,433907,0
2012-07-31,8.4794,8.5759,8.3832,8.4154,405973,0
2012-08-01,8.43,8.5118,8.2588,8.2588,407611,0
2012-08-02,8.2177,8.4465,8.2098,8.316,277339,0
2012-08-03,8.4219,8.5199,8.3568,8.3647,250057,0
2012-08-06,8.3568,8.5282,8.3405,8.3647,232818,0
2012-08-07,8.4465,8.4793,8.3078,8.43,214975,0
2012-08-08,8.43,8.4871,8.3405,8.414,176984,0
2012-08-09,8.4465,8.5282,8.3821,8.5118,215438,0
2012-08-10,8.4871,8.5199,8.4057,8.4546,122656,0
2012-08-13,8.43,8.4709,8.3078,8.414,170336,0
2012-08-14,8.4793,8.5685,8.4465,8.4955,189194,0
2012-08-15,8.4628,8.5685,8.4383,8.5606,330163,0
2012-08-16,8.5767,8.7642,8.5282,8.7395,237420,0
2012-08-17,8.7322,8.8296,8.6829,8.8223,341634,0
2012-08-20,8.7807,8.8223,8.6912,8.7984,261057,0
2012-08-21,8.814,8.8706,8.61,8.6912,254628,0
2012-08-22,8.6829,8.7478,8.61,8.6427,114655,0
2012-08-23,8.6264,8.6264,8.4057,8.4546,164477,0
2012-08-24,8.43,8.5199,8.3484,8.4709,205604,0
2012-08-27,8.4793,8.5199,8.3674,8.414,153551,0
2012-08-28,8.3976,8.5363,8.3322,8.4465,116770,0
2012-08-29,8.4546,8.5443,8.4465,8.4793,94340,0
2012-08-30,8.414,8.4865,8.3322,8.373,157494,0
2012-08-31,8.414,8.4709,8.316,8.3892,113090,0
2012-09-04,8.3812,8.4628,8.2689,8.4219,199661,0
2012-09-05,8.3892,8.5443,8.2994,8.3322,217745,0
2012-09-06,8.3812,8.6343,8.3405,8.6182,180974,0
2012-09-07,8.6506,8.7241,8.5849,8.61,178809,0
2012-09-10,8.5931,8.7039,8.5606,8.6506,159437,0
2012-09-11,8.6912,8.7322,8.6343,8.6749,114504,0
2012-09-12,8.6912,8.7076,8.61,8.6749,117631,0
2012-09-13,8.6506,8.8056,8.6264,8.7651,203003,0
2012-09-14,8.7642,8.8706,8.7159,8.8056,262127,0
2012-09-17,8.8056,8.8548,8.7159,8.8296,141043,0
2012-09-18,8.7076,8.8296,8.6343,8.7984,157420,0
2012-09-19,8.7899,8.8223,8.7076,8.7159,189490,0
2012-09-20,8.6749,8.7322,8.5849,8.6343,169431,0
2012-09-21,8.7322,8.8056,8.6427,8.7984,406174,0
2012-09-24,8.7478,8.9191,8.6506,8.8223,156967,0
2012-09-25,8.8706,8.9364,8.8056,8.8056,294144,0
2012-09-26,8.8296,8.8548,8.6427,8.6995,185045,0
2012-09-27,8.7478,8.8056,8.6343,8.6995,104137,0
2012-09-28,8.6427,8.6665,8.5363,8.5931,177638,0
2012-10-01,8.6182,8.7159,8.4793,8.5199,168850,0
2012-10-02,8.5282,8.6829,8.4465,8.4871,184938,0
2012-10-03,8.4709,8.6182,8.414,8.5118,79359,0
2012-10-04,8.5685,8.6427,8.479,8.6427,128579,0
2012-10-05,8.6588,8.8463,8.43,8.5606,245378,0
2012-10-08,8.5118,8.6343,8.4793,8.5685,75184,0
2012-10-09,8.5685,8.6007,8.414,8.43,187208,0
2012-10-10,8.4383,8.4628,8.2422,8.2994,226036,0
2012-10-11,8.3812,8.4918,8.3059,8.4465,114194,0
2012-10-12,8.43,8.4671,8.2422,8.2833,204300,0
2012-10-15,8.2344,8.43,8.2098,8.2588,288337,0
2012-10-16,8.2588,8.3812,8.2261,8.3405,135430,0
2012-10-17,8.3647,8.5931,8.2913,8.5606,115128,0
2012-10-18,8.5282,8.5849,8.3977,8.4793,116838,0
2012-10-19,8.43,8.43,8.2588,8.2913,200700,0
2012-10-22,8.2994,8.3568,8.2018,8.2422,219149,0
2012-10-23,8.1852,8.316,8.1282,8.2668,234749,0
2012-10-24,8.275,8.396,8.1524,8.2344,127042,0
2012-10-25,8.2994,8.3647,8.169,8.2098,217389,0
2012-10-26,8.1852,8.2913,8.1121,8.1608,228322,0
2012-10-31,8.1773,8.209,7.7935,7.8588,445241,0
2012-11-01,7.8426,8.1282,7.8019,8.0709,413079,0
2012-11-02,8.0709,8.0955,7.7691,7.9079,334569,0
2012-11-05,7.8914,7.9977,7.6793,7.7039,383569,0
2012-11-06,7.8426,7.9895,7.655,7.9895,473376,0
2012-11-07,7.9159,7.9323,7.7701,7.8426,455459,0
2012-11-08,7.8263,8.0118,7.7608,7.8263,294697,0
2012-11-09,7.508,7.508,6.7083,6.8553,1571800,0
2012-11-12,6.8553,6.9039,6.7409,6.7896,369976,0
2012-11-13,6.7164,6.8142,6.186,6.2022,1066150,0
2012-11-14,6.2839,6.3735,6.1615,6.2022,607229,0
2012-11-15,6.1898,6.3149,6.0226,6.1063,607144,0
2012-11-16,6.0895,6.2231,6.031,6.1981,261697,0
2012-11-19,6.1645,6.3316,6.1481,6.1645,314262,0
2012-11-20,6.1395,6.1395,6.031,6.0394,293133,0
2012-11-21,6.0558,6.2563,6.0226,6.1729,316390,0
2012-11-23,6.1981,6.3984,6.1981,6.3651,137600,0
2012-11-26,6.3733,6.5488,6.3733,6.4235,208034,0
2012-11-27,6.3485,6.5488,6.3485,6.4902,225557,0
2012-11-28,6.4821,6.5573,6.4319,6.5573,159316,0
2012-11-29,6.6575,6.7241,6.5823,6.7033,319503,0
2012-11-30,6.6824,6.7317,6.5573,6.674,295960,0
2012-12-03,6.7241,6.741,6.5488,6.5494,187825,0
2012-12-04,6.5323,6.5657,6.2838,6.3401,352790,0
2012-12-05,6.3819,6.4319,6.2815,6.4069,334099,0
2012-12-06,6.4235,6.4571,6.3066,6.3066,231625,0
2012-12-07,6.3485,6.3651,6.2649,6.2898,153846,0
2012-12-10,6.2563,6.39,6.2238,6.3651,239461,0
2012-12-11,6.4069,6.6824,6.3819,6.6824,453437,0
2012-12-12,6.6659,6.674,6.5156,6.6158,460117,0
2012-12-13,6.6158,6.741,6.5323,6.5992,460871,0
2012-12-14,6.5573,6.7828,6.5573,6.6241,334673,0
2012-12-17,6.6824,6.7745,6.5992,6.6992,338979,0
2012-12-18,6.716,6.8162,6.7077,6.716,315638,0
2012-12-19,6.716,6.8914,6.716,6.8078,346045,0
2012-12-20,6.7754,6.8411,6.6824,6.7325,299359,0
2012-12-21,6.674,6.741,6.5992,6.7325,1060265,0
2012-12-24,6.7495,6.7745,6.6824,6.7577,205054,0
2012-12-26,6.7495,6.7577,6.6492,6.6659,394656,0
2012-12-27,6.6575,6.6822,6.5237,6.5657,319677,0
2012-12-28,6.5657,6.6241,6.4864,6.5739,516845,0
2012-12-31,6.5823,6.8998,6.4822,6.825,531039,0
2013-01-02,6.9664,7.0502,6.7325,6.7828,441306,0
2013-01-03,6.7828,7.0502,6.7577,6.9664,748799,0
2013-01-04,6.9999,7.5681,6.9999,7.3676,859062,0
2013-01-07,7.4258,7.4343,7.1838,7.2421,272589,0
2013-01-08,7.2256,7.3425,7.1921,7.2923,259344,0
2013-01-09,7.3172,7.4091,7.1921,7.2504,217908,0
2013-01-10,7.2755,7.2755,7.0627,7.1669,203095,0
2013-01-11,7.1669,7.4845,7.1669,7.4845,388985,0
2013-01-14,7.5179,7.6097,7.3172,7.3343,314461,0
2013-01-15,7.3343,7.4509,7.284,7.4179,357004,0
2013-01-16,7.3757,7.4677,7.3172,7.3343,264260,0
2013-01-17,7.3509,7.4251,7.3091,7.3172,307305,0
2013-01-18,7.3255,7.4759,7.2923,7.3509,263315,0
2013-01-22,7.3425,7.4677,7.3091,7.3343,289015,0
2013-01-23,7.3172,7.4258,7.3091,7.4091,324706,0
2013-01-24,7.4091,7.6349,7.3592,7.5429,474134,0
2013-01-25,7.5681,7.7268,7.4759,7.5094,529648,0
2013-01-28,7.5429,7.6097,7.4179,7.5094,451873,0
2013-01-29,7.5261,7.6348,7.401,7.4677,386377,0
2013-01-30,7.4091,7.5554,7.3676,7.4091,398870,0
2013-01-31,7.4179,7.5595,7.3425,7.5429,418713,0
2013-02-01,7.5094,7.6012,7.4931,7.5844,402677,0
2013-02-04,7.5595,7.6012,7.3343,7.3509,417649,0
2013-02-05,7.401,7.5179,7.2755,7.4258,247763,0
2013-02-06,7.4179,7.4426,7.3343,7.4343,269295,0
2013-02-07,7.4179,7.4343,7.1669,7.3005,326935,0
2013-02-08,7.3091,7.3676,7.2755,7.3255,183650,0
2013-02-11,7.3591,7.3591,6.9165,6.9999,525503,0
2013-02-12,7.0416,7.4179,7.0166,7.3255,416395,0
2013-02-13,7.3343,7.3925,7.2004,7.3509,227707,0
2013-02-14,7.2421,7.3343,7.2172,7.2923,192222,0
2013-02-15,7.3343,7.4302,7.1502,7.3591,379024,0
2013-02-19,7.3676,7.3925,7.2421,7.284,613336,0
2013-02-20,7.2755,7.4343,7.2171,7.2674,300313,0
2013-02-21,7.2504,7.2674,6.958,6.9833,300906,0
2013-02-22,7.0333,7.1336,6.9499,7.0835,237262,0
2013-02-25,7.0919,7.1169,6.8496,6.858,403456,0
2013-02-26,6.8664,6.9664,6.8162,6.8496,264292,0
2013-02-27,6.858,7.0166,6.8244,6.858,259484,0
2013-02-28,6.8329,6.9081,6.7662,6.8744,224644,0
2013-03-01,6.8412,6.9081,6.6575,6.8496,324942,0
2013-03-04,6.7662,6.8829,6.6992,6.8496,326160,0
2013-03-05,6.8829,7.0919,6.8078,6.8998,564527,0
2013-03-06,6.8914,7.1502,6.6908,7.0166,776785,0
2013-03-07,7.0166,7.064,6.933,7.0584,584371,0
2013-03-08,7.0752,7.1921,7.0284,7.1502,522353,0
2013-03-11,7.1336,7.1521,6.8496,6.8829,879523,0
2013-03-12,6.8664,6.933,6.7495,6.7912,455984,0
2013-03-13,6.8209,6.9063,6.7953,6.8979,318031,0
2013-03-14,6.8895,7.299,6.8295,7.299,582476,0
2013-03-15,7.2905,7.5467,7.2396,7.4698,747554,0
2013-03-18,7.3758,7.4528,7.3076,7.4189,395824,0
2013-03-19,7.4099,7.4441,7.299,7.3588,691467,0
2013-03-20,7.3758,7.3844,7.2396,7.282,234150,0
2013-03-21,7.2396,7.3417,7.188,7.2734,168007,0
2013-03-22,7.2905,7.4017,7.282,7.3675,142094,0
2013-03-25,7.4017,7.4017,7.188,7.3248,212292,0
2013-03-26,7.3675,7.3844,7.1494,7.282,143444,0
2013-03-27,7.2565,7.3503,7.1368,7.2565,121369,0
2013-03-28,7.2649,7.2688,7.1456,7.2396,188208,0
2013-04-01,7.2565,7.299,7.0257,7.0942,235192,0
2013-04-02,7.0512,7.1709,6.966,7.0601,220185,0
2013-04-03,7.0857,7.1169,6.9403,6.9575,183714,0
2013-04-04,6.9833,6.9833,6.7486,6.8465,206860,0
2013-04-05,6.7271,6.7357,6.4966,6.5136,409593,0
2013-04-08,6.5136,6.5623,6.4026,6.4624,286165,0
2013-04-09,6.471,6.5479,6.3857,6.4369,335018,0
2013-04-10,6.4881,6.5904,6.4026,6.5479,262512,0
2013-04-11,6.5734,6.6931,6.5479,6.6162,208760,0
2013-04-12,6.6162,6.6589,6.5308,6.5392,178212,0
2013-04-15,6.4881,6.4966,6.2746,6.2917,310538,0
2013-04-16,6.3515,6.4198,6.2405,6.3941,297597,0
2013-04-17,6.3857,6.4454,6.1978,6.2575,215260,0
2013-04-18,6.2746,6.3173,6.1893,6.309,225557,0
2013-04-19,6.3173,6.3686,6.1296,6.36,326919,0
2013-04-22,6.4795,6.6503,6.2617,6.4198,198512,0
2013-04-23,6.471,6.8465,6.4283,6.8209,367880,0
2013-04-24,6.8383,6.8383,6.6674,6.7188,153890,0
2013-04-25,6.7442,6.9575,6.7442,6.8295,241367,0
2013-04-26,6.8048,6.8806,6.7797,6.8295,200106,0
2013-04-29,6.8295,6.8806,6.7866,6.8124,126380,0
2013-04-30,6.8124,6.9148,6.7866,6.9148,329635,0
2013-05-01,6.8722,7.0003,6.6503,6.6503,407315,0
2013-05-02,6.7866,7.2734,6.7612,7.1455,693315,0
2013-05-03,7.2396,7.4612,7.1923,7.3588,606759,0
2013-05-06,7.3758,7.4355,7.2396,7.3333,287216,0
2013-05-07,7.3503,7.3965,7.3417,7.3844,227530,0
2013-05-08,7.3844,7.5552,7.3844,7.521,332029,0
2013-05-09,7.499,7.5429,7.3688,7.5429,412058,0
2013-05-10,7.5515,7.7257,7.5515,7.6037,321343,0
2013-05-13,7.5952,7.6558,7.5515,7.5515,140660,0
2013-05-14,7.5515,7.6124,7.4643,7.5515,235957,0
2013-05-15,7.5167,7.6558,7.508,7.6298,200487,0
2013-05-16,7.6037,7.7606,7.5167,7.6212,276059,0
2013-05-17,7.6473,7.7257,7.6037,7.717,177526,0
2013-05-20,7.7082,7.8346,7.6734,7.7693,360924,0
2013-05-21,7.804,7.9783,7.683,7.8999,242972,0
2013-05-22,7.8999,8.0174,7.6648,7.7343,229811,0
2013-05-23,7.6909,7.7953,7.6387,7.6909,205311,0
2013-05-24,7.6124,7.7693,7.4036,7.7082,176759,0
2013-05-28,7.7953,7.8825,7.6821,7.7606,169878,0
2013-05-29,7.7693,7.8738,7.6298,7.7257,212559,0
2013-05-30,7.7343,8.0653,7.7257,8.0653,400287,0
2013-05-31,8.0128,8.0748,7.8538,7.8626,177162,0
2013-06-03,7.8999,8.1396,7.8825,8.0046,339053,0
2013-06-04,8.0132,8.0569,7.8651,7.8999,279352,0
2013-06-05,7.9087,7.9259,7.7953,7.8302,283803,0
2013-06-06,7.8478,7.9783,7.6734,7.7432,401280,0
2013-06-07,7.8128,7.913,7.6212,7.8478,103543,0
2013-06-10,7.8738,7.8999,7.8302,7.8738,151062,0
2013-06-11,7.8389,7.9434,7.7257,7.8999,233771,0
2013-06-12,7.9957,8.0219,7.8825,7.987,226358,0
2013-06-13,7.9783,8.3442,7.9259,8.231,301077,0
2013-06-14,8.6487,8.867,8.4225,8.7975,1224346,0
2013-06-17,8.9015,9.3539,8.7624,8.9099,707316,0
2013-06-18,8.9449,9.2855,8.9181,9.1902,434061,0
2013-06-19,9.2235,9.241,8.97,8.989,331052,0
2013-06-20,8.8846,8.9796,8.6838,8.8315,438896,0
2013-06-21,8.8586,9.4248,8.8586,9.3792,1260825,0
2013-06-24,9.2332,9.3382,8.7014,9.043,585833,0
2013-06-25,9.0924,9.4159,9.043,9.2758,635711,0
2013-06-26,9.3714,9.4925,9.215,9.2758,456548,0
2013-06-27,9.3539,9.877,9.1373,9.858,900314,0
2013-06-28,9.972,10.443,9.3304,10.347,1378625,0
2013-07-01,10.252,10.704,10.035,10.313,811863,0
2013-07-02,10.297,10.297,9.682,9.877,854131,0
2013-07-03,9.798,9.992,9.712,9.947,321507,0
2013-07-05,10.085,10.085,9.608,9.791,438317,0
2013-07-08,9.791,9.973,9.791,9.887,387480,0
2013-07-09,9.93,10.085,9.807,10,473195,0
2013-07-10,9.973,10.102,9.868,9.887,278375,0
2013-07-11,9.956,10.035,9.832,10.025,290839,0
2013-07-12,9.983,10.181,9.911,10.052,309722,0
2013-07-15,10.043,10.071,9.832,10.009,246804,0
2013-07-16,10,10.191,10,10.075,229217,0
2013-07-17,10.128,10.165,10.021,10.112,199581,0
2013-07-18,10.12,10.208,10.025,10.208,345338,0
2013-07-19,10.165,10.243,10.052,10.146,159262,0
2013-07-22,10.128,10.165,10.068,10.138,233378,0
2013-07-23,10.156,10.156,10.043,10.094,263253,0
2013-07-24,10.138,10.165,10.017,10.147,223409,0
2013-07-25,10.112,10.279,10.094,10.27,394292,0
2013-07-26,10.173,10.39,10.085,10.331,375586,0
2013-07-29,10.288,10.313,9.965,10.017,389585,0
2013-07-30,10.102,10.888,10.102,10.888,1040067,0
2013-07-31,10.888,10.956,10.713,10.897,438150,0
2013-08-01,10.948,11.142,10.722,10.991,499634,0
2013-08-02,10.87,10.974,10.46,10.635,577533,0
2013-08-05,10.669,10.974,10.59,10.819,618576,0
2013-08-06,10.824,10.98,10.551,10.963,705997,0
2013-08-07,10.963,10.963,10.742,10.91,385584,0
2013-08-08,10.963,11.246,10.918,11.238,803661,0
2013-08-09,11.228,11.272,10.99,11.079,292226,0
2013-08-12,11.043,11.433,10.99,11.433,355697,0
2013-08-13,11.443,11.553,11.282,11.371,285062,0
2013-08-14,11.341,11.55,11.326,11.484,302956,0
2013-08-15,11.298,11.511,11.298,11.443,410091,0
2013-08-16,11.407,11.563,11.326,11.351,469782,0
2013-08-19,11.371,11.425,11.201,11.238,287297,0
2013-08-20,11.201,11.573,11.201,11.316,296646,0
2013-08-21,11.282,11.338,10.954,11.167,368640,0
2013-08-22,11.211,11.484,11.175,11.443,226799,0
2013-08-23,11.494,11.494,11.246,11.301,235657,0
2013-08-26,11.306,11.389,11.219,11.29,285813,0
2013-08-27,11.149,11.255,10.851,10.945,271893,0
2013-08-28,10.937,11.192,10.858,11.096,175415,0
2013-08-29,11.07,11.334,10.855,11.219,133496,0
2013-08-30,11.298,11.326,10.987,11.281,296315,0
2013-09-03,11.316,11.381,11.016,11.159,177512,0
2013-09-04,11.149,11.484,11.06,11.272,176909,0
2013-09-05,11.263,11.389,11.167,11.211,159880,0
2013-09-06,11.228,11.334,10.98,11.134,161205,0
2013-09-09,11.159,11.407,11.087,11.361,215226,0
2013-09-10,11.45,11.484,11.272,11.416,229456,0
2013-09-11,11.361,11.573,11.298,11.475,184369,0
2013-09-12,11.484,11.484,11.306,11.326,114697,0
2013-09-13,11.361,11.443,11.219,11.334,149121,0
2013-09-16,11.443,11.494,11.263,11.361,177561,0
2013-09-17,11.361,11.573,11.361,11.433,324773,0
2013-09-18,11.425,11.643,11.361,11.619,367197,0
2013-09-19,11.626,12.147,11.591,12.139,575171,0
2013-09-20,12.189,12.572,12.189,12.28,570611,0
2013-09-23,12.121,12.341,12.077,12.111,282414,0
2013-09-24,12.111,12.341,11.998,11.998,244815,0
2013-09-25,11.998,12.199,11.873,11.883,374104,0
2013-09-26,11.927,12.147,11.785,11.973,304031,0
2013-09-27,11.892,12.536,11.818,12.518,685953,0
2013-09-30,12.628,12.947,12.493,12.814,705550,0
2013-10-01,12.766,13.12,12.666,13.075,503826,0
2013-10-02,12.986,13.322,12.881,13.209,387916,0
2013-10-03,13.172,13.199,12.969,13.003,249743,0
2013-10-04,12.969,13.402,12.82,13.145,397388,0
2013-10-07,13.047,13.164,12.801,12.916,282191,0
2013-10-08,12.891,13.057,12.625,12.625,488770,0
2013-10-09,12.642,12.757,12.457,12.625,418025,0
2013-10-10,12.741,13.067,12.741,12.899,270306,0
2013-10-11,12.828,13.209,12.828,13.084,366863,0
2013-10-14,13.067,13.252,12.934,13.164,271663,0
2013-10-15,13.138,13.385,13.092,13.199,347728,0
2013-10-16,13.261,13.509,13.234,13.243,329847,0
2013-10-17,13.216,13.552,13.164,13.402,470209,0
2013-10-18,13.544,13.782,13.411,13.501,513333,0
2013-10-21,13.561,13.782,13.437,13.515,360297,0
2013-10-22,13.623,13.844,13.515,13.772,378972,0
2013-10-23,13.739,13.86,13.605,13.694,308452,0
2013-10-24,13.713,14.074,13.713,13.967,314691,0
2013-10-25,14.003,14.084,13.747,13.853,268607,0
2013-10-28,13.879,13.879,13.039,13.268,1140518,0
2013-10-29,14.841,16.115,14.506,16.016,4195414,0
2013-10-30,16.035,16.538,15.76,15.883,1354024,0
2013-10-31,15.978,17.064,15.603,16.753,1030523,0
2013-11-01,16.733,17.333,16.688,17.201,1094019,0
2013-11-04,17.201,18.146,17.137,18.031,1287126,0
2013-11-05,17.884,18.152,17.473,17.804,1433316,0
2013-11-06,17.903,17.955,17.296,17.581,693268,0
2013-11-07,17.627,17.786,16.576,16.896,1139515,0
2013-11-08,16.858,17.447,16.858,17.349,608467,0
2013-11-11,17.349,17.651,17.288,17.518,423305,0
2013-11-12,17.437,17.535,16.84,17.046,684898,0
2013-11-13,16.931,17.651,16.608,17.288,501077,0
2013-11-14,17.224,17.447,17.039,17.376,387802,0
2013-11-15,17.465,17.741,17.002,17.055,545195,0
2013-11-18,17.161,17.198,16.682,16.769,689385,0
2013-11-19,16.736,16.994,16.484,16.673,420502,0
2013-11-20,16.698,17.084,16.451,16.84,392445,0
2013-11-21,16.931,17.18,16.718,17.074,417807,0
2013-11-22,17.074,17.288,16.958,16.966,364724,0
2013-11-25,17.064,17.118,16.762,16.904,256076,0
2013-11-26,16.886,17.356,16.627,17.188,331284,0
2013-11-27,17.234,17.518,17.084,17.412,340208,0
2013-11-29,17.465,17.813,17.396,17.535,220535,0
2013-12-02,17.553,17.651,17.278,17.43,433210,0
2013-12-03,17.356,17.543,17.019,17.269,385375,0
2013-12-04,17.242,17.518,16.617,17.092,406587,0
2013-12-05,17.092,17.331,17.002,17.161,395586,0
2013-12-06,17.396,17.422,17.134,17.234,338465,0
2013-12-09,17.251,17.288,16.762,16.931,401535,0
2013-12-10,17.084,17.465,16.948,17.278,382232,0
2013-12-11,17.331,17.331,16.512,16.627,648989,0
2013-12-12,16.592,16.689,16.298,16.53,541703,0
2013-12-13,16.566,16.923,16.484,16.556,262265,0
2013-12-16,16.576,16.673,15.895,15.978,850652,0
2013-12-17,15.924,15.95,15.229,15.388,881630,0
2013-12-18,15.369,15.522,14.987,15.193,989430,0
2013-12-19,15.149,15.488,14.927,15.015,659202,0
2013-12-20,15.103,15.303,14.48,15.103,3054271,0
2013-12-23,15.149,15.416,15.048,15.131,403665,0
2013-12-24,15.183,15.318,14.997,15.202,216582,0
2013-12-26,15.229,15.274,14.982,15.078,242852,0
2013-12-27,15.078,15.149,14.568,14.684,478002,0
2013-12-30,14.684,15.023,14.507,14.982,564009,0
2013-12-31,15.024,15.149,14.596,14.651,562125,0
2014-01-02,14.641,15.425,14.623,15.183,908393,0
2014-01-03,15.293,15.587,15.01,15.174,907140,0
2014-01-06,15.359,15.451,14.282,14.374,867534,0
2014-01-07,14.445,14.515,14.089,14.149,983839,0
2014-01-08,14.176,14.763,14.089,14.722,1104389,0
2014-01-09,14.811,14.997,14.319,14.48,453717,0
2014-01-10,14.515,14.641,14.257,14.292,389883,0
2014-01-13,14.257,14.534,13.92,13.962,546978,0
2014-01-14,13.99,14.302,13.882,14.213,406400,0
2014-01-15,14.232,14.4,14.133,14.282,405575,0
2014-01-16,14.213,14.232,13.741,13.944,591083,0
2014-01-17,13.936,14.081,13.83,13.848,377744,0
2014-01-21,13.944,14.347,13.786,14.223,887865,0
2014-01-22,14.257,14.339,14.034,14.167,406635,0
2014-01-23,14.115,14.125,13.749,14.098,510951,0
2014-01-24,13.83,14.167,13.741,13.786,535979,0
2014-01-27,13.776,13.812,13.366,13.492,594446,0
2014-01-28,13.446,13.502,12.93,13.207,750772,0
2014-01-29,13.099,13.311,12.947,13.018,328141,0
2014-01-30,13.089,13.165,12.894,12.894,358798,0
2014-01-31,12.687,12.894,12.564,12.669,598149,0
2014-02-03,12.653,12.753,12.307,12.307,696952,0
2014-02-04,12.375,12.744,12.226,12.565,616866,0
2014-02-05,12.519,12.706,12.138,12.583,530614,0
2014-02-06,12.591,12.975,12.403,12.769,345630,0
2014-02-07,12.903,12.991,12.528,12.565,310156,0
2014-02-10,12.555,12.886,12.208,12.859,460510,0
2014-02-11,12.876,13.276,12.867,13.009,473135,0
2014-02-12,13.038,13.044,12.769,12.947,378659,0
2014-02-13,12.876,13.651,12.876,13.286,805865,0
2014-02-14,13.161,13.715,12.876,13.455,762363,0
2014-02-18,13.366,13.812,13.366,13.786,676604,0
2014-02-19,13.795,13.962,13.516,13.812,907133,0
2014-02-20,13.812,14.461,13.812,14.098,758750,0
2014-02-21,14.167,14.257,13.83,13.928,496039,0
2014-02-24,13.981,14.811,13.981,14.515,1123396,0
2014-02-25,14.524,14.773,14.266,14.453,896627,0
2014-02-26,14.623,15.103,14.515,14.99,1208727,0
2014-02-27,14.48,14.551,13.276,13.429,2663999,0
2014-02-28,13.385,13.562,12.956,13.117,1344781,0
2014-03-03,12.947,13.089,12.696,12.735,889353,0
2014-03-04,12.824,13.117,12.653,13.038,616500,0
2014-03-05,13.044,13.044,12.583,12.61,867044,0
2014-03-06,12.615,12.784,12.532,12.692,794174,0
2014-03-07,12.75,13.353,12.606,13.228,1385298,0
2014-03-10,13.145,13.425,13.073,13.372,952625,0
2014-03-11,13.372,14.139,13.309,14.085,1854362,0
2014-03-12,14.067,14.067,13.706,13.813,476601,0
2014-03-13,13.805,14.011,13.606,13.697,500568,0
2014-03-14,13.633,13.75,13.425,13.514,356214,0
2014-03-17,13.588,13.931,13.552,13.894,409249,0
2014-03-18,13.948,14.3,13.743,14.248,913383,0
2014-03-19,14.192,14.201,13.624,13.777,402444,0
2014-03-20,13.733,13.913,13.398,13.489,413475,0
2014-03-21,13.561,13.742,13.385,13.47,813797,0
2014-03-24,13.561,13.757,13.316,13.508,658532,0
2014-03-25,13.524,14.597,13.353,13.641,1541807,0
2014-03-26,13.706,14.31,13.524,13.993,872496,0
2014-03-27,13.985,14.164,13.138,13.191,754212,0
2014-03-28,13.173,13.715,13.173,13.443,490290,0
2014-03-31,13.514,13.706,13.39,13.596,661232,0
2014-04-01,13.499,14.13,13.443,14.121,683923,0
2014-04-02,14.112,14.428,13.885,14.328,796193,0
2014-04-03,14.3,14.553,14.112,14.121,706611,0
2014-04-04,14.146,14.332,13.21,13.425,1221302,0
2014-04-07,13.343,13.398,13.101,13.109,551594,0
2014-04-08,13.119,13.325,13.055,13.27,575268,0
2014-04-09,13.316,13.614,13.2,13.543,512382,0
2014-04-10,13.931,13.938,13.316,13.353,716793,0
2014-04-11,13.181,13.434,12.911,13.045,524445,0
2014-04-14,13.138,13.309,12.866,13.038,382895,0
2014-04-15,12.902,13.154,12.522,12.75,675940,0
2014-04-16,12.866,13.21,12.758,12.982,321545,0
2014-04-17,12.956,13.091,12.784,12.902,520290,0
2014-04-21,12.991,14.454,12.866,13.309,1120058,0
2014-04-22,13.372,13.443,13.119,13.263,295166,0
2014-04-23,13.236,13.299,12.982,13.109,380405,0
2014-04-24,13.228,13.27,12.803,12.875,308804,0
2014-04-25,12.822,12.857,12.606,12.606,370947,0
2014-04-28,12.665,12.956,12.415,12.848,548010,0
2014-04-29,12.885,13.508,12.758,13.479,602129,0
2014-04-30,13.47,13.543,12.975,13.534,760303,0
2014-05-01,13.687,14.03,13.407,13.993,1395170,0
2014-05-02,14.797,15.51,14.382,15.158,3133390,0
2014-05-05,15.077,15.445,14.97,15.194,1054328,0
2014-05-06,15.166,15.319,14.841,14.933,930727,0
2014-05-07,14.905,14.95,14.462,14.635,553157,0
2014-05-08,14.547,15.311,14.547,14.748,786625,0
2014-05-09,14.612,15.095,14.593,15.057,592054,0
2014-05-12,15.186,15.896,15.14,15.396,847510,0
2014-05-13,15.386,15.588,15.013,15.259,542263,0
2014-05-14,15.259,15.488,14.612,14.639,435245,0
2014-05-15,14.584,14.884,14.163,14.52,380381,0
2014-05-16,14.574,14.622,14.281,14.593,318779,0
2014-05-19,14.584,14.667,14.357,14.565,414734,0
2014-05-20,14.511,14.511,13.982,14.255,534378,0
2014-05-21,14.431,14.556,13.991,14.501,493532,0
2014-05-22,14.556,15.349,14.556,15.222,640517,0
2014-05-23,15.214,15.259,14.884,15.204,283722,0
2014-05-27,15.204,15.283,14.857,15.048,566940,0
2014-05-28,15.022,15.113,14.857,14.884,411593,0
2014-05-29,14.94,15.46,14.876,15.357,317570,0
2014-05-30,15.349,15.46,14.95,15.048,232633,0
2014-06-02,14.94,15.159,14.703,15.003,278568,0
2014-06-03,14.959,14.99,14.565,14.657,266152,0
2014-06-04,14.821,14.857,14.394,14.784,224848,0
2014-06-05,14.693,15.038,14.273,14.838,324153,0
2014-06-06,14.884,15.332,14.74,15.15,313291,0
2014-06-09,15.003,15.298,14.922,15.077,273517,0
2014-06-10,15.067,15.095,14.657,14.756,174848,0
2014-06-11,14.639,15.132,14.449,15.013,268184,0
2014-06-12,15.038,15.249,14.842,15.232,242123,0
2014-06-13,15.269,15.269,14.945,15.239,405180,0
2014-06-16,15.496,15.905,15.259,15.843,642658,0
2014-06-17,15.779,16.145,15.488,15.843,456389,0
2014-06-18,15.807,15.952,15.551,15.853,264469,0
2014-06-19,15.943,15.943,15.366,15.506,217368,0
2014-06-20,15.515,15.669,15.288,15.551,813656,0
2014-06-23,15.561,15.732,15.488,15.506,367781,0
2014-06-24,15.496,15.598,15.204,15.357,333696,0
2014-06-25,15.259,15.65,15.104,15.588,190799,0
2014-06-26,15.541,15.826,15.421,15.551,365042,0
2014-06-27,15.45,15.748,15.405,15.496,407207,0
2014-06-30,15.45,15.633,15.372,15.606,307955,0
2014-07-01,15.633,15.798,15.606,15.679,317937,0
2014-07-02,15.659,15.915,15.515,15.659,327603,0
2014-07-03,15.716,16.089,15.48,15.871,217625,0
2014-07-07,15.807,15.879,15.641,15.807,358815,0
2014-07-08,15.769,15.853,15.488,15.798,985025,0
2014-07-09,15.853,16.07,15.74,16.043,453918,0
2014-07-10,15.826,15.998,15.541,15.952,306553,0
2014-07-11,15.915,16.281,15.76,16.253,392027,0
2014-07-14,16.325,16.637,16.243,16.554,647079,0
2014-07-15,16.527,16.654,16.38,16.59,606507,0
2014-07-16,16.663,16.663,16.317,16.418,627812,0
2014-07-17,16.299,16.438,15.76,15.862,409217,0
2014-07-18,15.915,16.537,15.76,16.447,434646,0
2014-07-21,16.39,16.637,16.263,16.447,457243,0
2014-07-22,16.645,16.829,16.325,16.463,500795,0
2014-07-23,16.498,16.59,16.253,16.281,221342,0
2014-07-24,16.325,16.829,16.243,16.463,420753,0
2014-07-25,16.353,16.498,16.089,16.226,256913,0
2014-07-28,16.428,16.71,16.145,16.608,552377,0
2014-07-29,16.4,16.829,16.179,16.362,852307,0
2014-07-30,15.259,15.308,14.154,14.464,3266408,0
2014-07-31,14.384,14.959,14.348,14.639,1085955,0
2014-08-01,14.756,14.756,14.102,14.23,748584,0
2014-08-04,14.329,14.448,13.9,14.163,755693,0
2014-08-05,14.163,14.53,13.91,14.074,840441,0
2014-08-06,14.088,15.098,14.032,14.938,832726,0
2014-08-07,15.13,15.222,14.659,14.659,361495,0
2014-08-08,14.955,14.955,14.614,14.862,345568,0
2014-08-11,14.965,15.148,14.798,14.928,223090,0
2014-08-12,14.888,15.102,14.716,14.808,222719,0
2014-08-13,14.871,14.871,14.299,14.531,342225,0
2014-08-14,14.585,14.923,14.492,14.888,200441,0
2014-08-15,15.121,15.157,14.852,14.946,472612,0
2014-08-18,15.054,15.452,14.869,15.203,431346,0
2014-08-19,15.203,15.425,15,15.036,286471,0
2014-08-20,14.965,15.064,14.759,14.928,263511,0
2014-08-21,14.898,15.102,14.614,14.816,299173,0
2014-08-22,14.835,15.074,14.808,14.918,209531,0
2014-08-25,15,15.185,14.908,15.064,279588,0
2014-08-26,15.084,15.084,14.75,14.825,408960,0
2014-08-27,14.871,15.036,14.759,14.898,352871,0
2014-08-28,14.816,14.991,14.531,14.779,263702,0
2014-08-29,14.779,15.175,14.734,15.054,244564,0
2014-09-02,15.084,15.157,14.842,15.045,235244,0
2014-09-03,15.13,15.148,14.808,14.938,274061,0
2014-09-04,15.01,15.315,14.975,15.157,475498,0
2014-09-05,15.121,15.333,14.991,15.203,529767,0
2014-09-08,15.222,15.358,15.084,15.175,235531,0
2014-09-09,15.185,15.288,14.888,14.991,280701,0
2014-09-10,15.074,15.269,14.908,15.045,252974,0
2014-09-11,14.955,15.239,14.955,15.13,384445,0
2014-09-12,15.166,15.249,14.888,15.054,304017,0
2014-09-15,15.054,15.112,14.743,14.835,286393,0
2014-09-16,14.779,15.148,14.759,15.064,217218,0
2014-09-17,15.093,15.17,14.788,15.138,229017,0
2014-09-18,15.195,15.259,14.985,15.064,182491,0
2014-09-19,15.084,15.185,14.759,14.946,537863,0
2014-09-22,14.898,14.898,14.594,14.725,266140,0
2014-09-23,14.669,15.02,14.566,14.604,218096,0
2014-09-24,14.659,14.852,14.511,14.743,205945,0
2014-09-25,14.687,14.825,14.262,14.28,312545,0
2014-09-26,14.383,14.531,14.271,14.393,365784,0
2014-09-29,14.207,14.556,14.188,14.439,200261,0
2014-09-30,14.439,14.464,14.169,14.178,294946,0
2014-10-01,14.134,14.178,13.856,13.948,293066,0
2014-10-02,13.922,14.383,13.875,14.309,221248,0
2014-10-03,14.588,14.729,14.327,14.604,173887,0
2014-10-06,14.633,14.835,14.448,14.548,215069,0
2014-10-07,14.41,14.614,14.079,14.126,207441,0
2014-10-08,14.106,14.492,14.05,14.456,225274,0
2014-10-09,14.393,14.393,13.728,13.977,313863,0
2014-10-10,13.922,14.271,13.773,14.15,423995,0
2014-10-13,14.126,14.365,13.903,13.986,265418,0
2014-10-14,13.848,15.138,13.809,14.06,1324720,0
2014-10-15,13.912,14.383,13.754,14.337,715287,0
2014-10-16,14.116,14.614,14.032,14.521,438065,0
2014-10-17,14.614,14.816,14.28,14.43,326884,0
2014-10-20,14.374,14.798,14.374,14.651,232747,0
2014-10-21,14.725,14.852,14.677,14.743,208912,0
2014-10-22,14.842,14.955,14.594,14.623,271506,0
2014-10-23,14.716,15.054,14.716,15.02,350235,0
2014-10-24,15.01,15.01,14.689,14.862,197699,0
2014-10-27,14.75,15.112,14.614,15.102,286321,0
2014-10-28,15.138,15.592,14.862,15.518,534484,0
2014-10-29,15.49,15.637,15.308,15.407,571644,0
2014-10-30,15.249,15.645,15.249,15.472,353083,0
2014-10-31,15.683,15.683,15.452,15.535,559052,0
2014-11-03,15.49,15.637,15.342,15.564,1450534,0
2014-11-04,16.146,16.484,15.564,15.997,1797100,0
2014-11-05,16.163,16.726,16.015,16.595,1387224,0
2014-11-06,16.55,16.643,16.413,16.493,298481,0
2014-11-07,16.468,16.595,16.06,16.595,660405,0
2014-11-10,16.503,16.778,16.503,16.694,365487,0
2014-11-11,16.657,16.806,16.397,16.797,365324,0
2014-11-12,16.751,17.133,16.501,16.842,493600,0
2014-11-13,16.928,17.336,16.852,17.235,455935,0
2014-11-14,17.058,17.354,17.001,17.106,367753,0
2014-11-17,17.039,17.346,16.118,16.973,351720,0
2014-11-18,16.956,17.504,16.778,17.124,457673,0
2014-11-19,17.124,17.534,16.993,17.514,551996,0
2014-11-20,17.272,17.775,17.272,17.71,499252,0
2014-11-21,17.99,18.035,17.354,17.364,366906,0
2014-11-24,17.328,17.496,17.207,17.476,301673,0
2014-11-25,17.496,17.747,17.01,17.691,425231,0
2014-11-26,17.701,17.877,17.514,17.663,274948,0
2014-11-28,17.71,17.998,17.599,17.672,187904,0
2014-12-01,17.57,17.57,17.168,17.346,344214,0
2014-12-02,17.423,17.822,17.423,17.628,309370,0
2014-12-03,17.58,17.822,17.534,17.691,244136,0
2014-12-04,17.691,17.857,17.56,17.803,280727,0
2014-12-05,17.83,18.055,17.756,18.007,196113,0
2014-12-08,17.943,18.138,17.83,17.877,325919,0
2014-12-09,17.701,18.138,17.653,18.065,283916,0
2014-12-10,18.035,18.408,17.609,17.645,247205,0
2014-12-11,17.71,18.388,17.71,17.907,221008,0
2014-12-12,17.691,18.277,17.606,17.877,374389,0
2014-12-15,17.917,18.317,17.638,17.827,263658,0
2014-12-16,17.813,18.082,17.504,17.523,394892,0
2014-12-17,17.57,18.204,17.457,18.204,451277,0
2014-12-18,18.38,18.38,18.027,18.124,381983,0
2014-12-19,18.167,18.37,17.877,18.224,953833,0
2014-12-22,18.224,18.398,18.065,18.224,251145,0
2014-12-23,18.277,18.567,18.24,18.297,303796,0
2014-12-24,18.307,18.585,18.259,18.317,214684,0
2014-12-26,18.287,18.558,18.244,18.465,106653,0
2014-12-29,18.521,18.604,18.326,18.558,223922,0
2014-12-30,18.436,18.585,18.232,18.24,198168,0
2014-12-31,18.24,18.531,18.214,18.214,227961,0
2015-01-02,18.224,18.494,17.423,17.681,387052,0
2015-01-05,17.439,17.663,16.826,16.973,457799,0
2015-01-06,16.965,17.067,16.377,16.619,436326,0
2015-01-07,16.797,17.03,16.555,16.87,297938,0
2015-01-08,17.049,17.346,16.023,16.842,416594,0
2015-01-09,16.778,16.788,16.181,16.472,470101,0
2015-01-12,16.591,16.764,16.322,16.732,367102,0
2015-01-13,16.87,17.253,16.741,17.03,349028,0
2015-01-14,16.956,17.467,16.836,17.364,386773,0
2015-01-15,17.467,17.467,17.159,17.272,382856,0
2015-01-16,17.225,17.719,17.029,17.618,475991,0
2015-01-20,17.628,17.822,17.439,17.618,419683,0
2015-01-21,17.628,17.691,17.374,17.486,310729,0
2015-01-22,17.589,17.813,17.476,17.681,347883,0
2015-01-23,17.701,17.952,17.523,17.838,213324,0
2015-01-26,17.877,17.936,17.737,17.803,297772,0
2015-01-27,17.691,17.701,17.467,17.609,253269,0
2015-01-28,17.756,17.867,17.159,17.291,264362,0
2015-01-29,17.336,17.439,17.188,17.384,187791,0
2015-01-30,17.291,17.404,16.517,16.6,347646,0
2015-02-02,16.629,16.723,16.237,16.638,285870,0
2015-02-03,16.666,16.89,16.527,16.87,400165,0
2015-02-04,16.806,17.096,16.565,16.741,423233,0
2015-02-05,16.769,17.14,16.657,16.666,293113,0
2015-02-06,16.723,16.806,16.397,16.537,269204,0
2015-02-09,16.537,16.565,16.265,16.322,111274,0
2015-02-10,16.453,16.666,16.21,16.507,148908,0
2015-02-11,16.497,16.638,16.397,16.453,154818,0
2015-02-12,16.488,16.497,16.079,16.128,282755,0
2015-02-13,16.128,16.358,15.921,16.265,168290,0
2015-02-17,16.314,16.377,16.005,16.014,227887,0
2015-02-18,15.931,16.348,15.893,16.339,176003,0
2015-02-19,16.322,16.397,16.172,16.358,190458,0
2015-02-20,16.314,16.387,16.023,16.358,149224,0
2015-02-23,16.368,16.387,16.079,16.22,294324,0
2015-02-24,16.285,16.507,16.064,16.118,239242,0
2015-02-25,16.041,16.545,16.041,16.19,172670,0
2015-02-26,16.22,16.229,15.991,16.069,131500,0
2015-02-27,15.94,16.128,15.707,16.033,322739,0
2015-03-02,15.911,16.751,15.821,15.978,802270,0
2015-03-03,18.176,18.875,17.803,18.017,2246765,0
2015-03-04,17.897,17.897,17.423,17.449,586623,0
2015-03-05,17.55,17.775,17.282,17.589,269640,0
2015-03-06,17.496,17.663,17.106,17.115,264812,0
2015-03-09,16.975,17.701,16.975,17.486,292689,0
2015-03-10,17.18,17.948,17.18,17.764,573924,0
2015-03-11,17.916,18.036,17.698,17.773,484168,0
2015-03-12,17.916,18.197,17.866,18.046,448013,0
2015-03-13,18.1,18.15,17.679,17.886,311792,0
2015-03-16,18.017,18.3,17.916,18.262,401118,0
2015-03-17,18.15,18.657,17.97,18.544,437487,0
2015-03-18,18.489,18.722,18.226,18.713,489062,0
2015-03-19,18.563,19.07,18.563,18.91,382828,0
2015-03-20,19.053,19.437,18.836,19.335,528726,0
2015-03-23,19.373,20.028,19.287,19.616,590297,0
2015-03-24,19.683,20.188,19.353,19.353,478426,0
2015-03-25,19.316,19.655,18.817,18.864,226719,0
2015-03-26,18.809,18.836,18.337,18.48,283930,0
2015-03-27,18.535,18.996,18.535,18.8,301899,0
2015-03-30,18.884,19.09,18.836,18.864,221295,0
2015-03-31,18.79,18.928,18.599,18.79,328402,0
2015-04-01,18.817,18.874,18.262,18.535,306263,0
2015-04-02,18.572,18.8,18.48,18.667,234162,0
2015-04-06,18.554,18.836,18.374,18.657,138136,0
2015-04-07,18.572,18.703,18.206,18.328,210875,0
2015-04-08,18.337,18.628,18.31,18.6,161532,0
2015-04-09,18.657,18.657,18.11,18.272,167327,0
2015-04-10,18.29,18.382,18.226,18.272,140053,0
2015-04-13,18.3,18.489,17.96,18.206,215235,0
2015-04-14,18.14,18.402,17.866,18.169,388570,0
2015-04-15,18.197,18.46,18.13,18.29,239830,0
2015-04-16,18.78,18.78,18.169,18.374,245203,0
2015-04-17,18.226,18.382,17.97,18.15,329868,0
2015-04-20,18.29,18.544,18.11,18.499,229410,0
2015-04-21,18.647,18.703,18.285,18.489,211977,0
2015-04-22,18.489,18.713,18.243,18.62,391997,0
2015-04-23,18.581,19.034,18.544,18.703,179929,0
2015-04-24,18.78,19.015,18.694,18.809,156632,0
2015-04-27,18.901,19.109,18.844,19.005,403563,0
2015-04-28,19.07,19.202,18.854,18.957,285532,0
2015-04-29,18.976,18.976,18.431,18.526,460457,0
2015-04-30,18.337,18.844,17.745,17.916,503948,0
2015-05-01,19.747,21.957,18.996,21.865,2193705,0
2015-05-04,22.042,23.068,21.656,22.127,1480477,0
2015-05-05,22.166,22.276,20.865,21.478,689302,0
2015-05-06,21.158,21.787,21.158,21.592,433237,0
2015-05-07,21.662,22.24,21.558,22.107,347040,0
2015-05-08,22.287,22.506,22.176,22.211,268890,0
2015-05-11,21.634,21.927,21.055,21.284,574719,0
2015-05-12,21.104,21.51,20.792,21.386,364162,0
2015-05-13,21.377,21.505,20.893,21.065,447334,0
2015-05-14,21.065,21.891,20.854,21.728,513932,0
2015-05-15,21.626,21.886,21.549,21.833,262795,0
2015-05-18,21.813,22.116,21.577,22.097,294568,0
2015-05-19,21.993,22.079,21.671,21.918,307117,0
2015-05-20,21.984,22.05,21.699,21.984,248620,0
2015-05-21,22.041,22.468,21.946,22.136,268575,0
2015-05-22,22.116,22.249,21.671,21.784,188478,0
2015-05-26,21.689,21.737,21.332,21.539,207793,0
2015-05-27,21.539,21.901,21.472,21.843,198713,0
2015-05-28,21.833,21.918,21.616,21.775,182872,0
2015-05-29,21.784,21.901,21.472,21.567,273956,0
2015-06-01,21.68,21.974,21.322,21.737,308299,0
2015-06-02,21.626,22.202,21.597,22.136,249104,0
2015-06-03,22.627,23.027,22.116,22.903,759291,0
2015-06-04,22.771,23.443,22.637,23.311,560894,0
2015-06-05,23.226,23.387,22.874,22.999,321025,0
2015-06-08,23.075,23.196,22.695,22.97,235438,0
2015-06-09,23.036,23.292,22.791,23.121,280033,0
2015-06-10,23.282,23.33,22.922,23.321,662671,0
2015-06-11,23.311,23.746,23.216,23.681,445656,0
2015-06-12,23.681,23.907,23.404,23.794,399116,0
2015-06-15,23.707,23.707,23.008,23.084,392890,0
2015-06-16,22.97,23.396,22.884,23.273,265093,0
2015-06-17,23.311,23.463,23.094,23.302,221614,0
2015-06-18,23.396,23.681,23.368,23.566,272059,0
2015-06-19,23.654,23.663,23.311,23.481,718556,0
2015-06-22,23.604,23.927,23.453,23.879,437845,0
2015-06-23,23.879,24.136,23.644,24.059,483654,0
2015-06-24,24.059,24.078,23.833,24.059,512983,0
2015-06-25,24.059,24.174,23.594,24.126,312897,0
2015-06-26,24.126,24.229,23.907,23.993,574611,0
2015-06-29,23.273,23.937,22.979,23.168,421699,0
2015-06-30,23.302,23.614,23.055,23.575,787409,0
2015-07-01,23.804,24.068,23.644,23.843,400065,0
2015-07-02,23.888,23.888,22.468,22.743,388247,0
2015-07-06,22.666,22.753,22.6,22.753,473303,0
2015-07-07,22.743,22.761,22.249,22.743,408824,0
2015-07-08,22.532,22.791,22.532,22.743,610281,0
2015-07-09,22.725,23.549,22.705,23.433,536410,0
2015-07-10,23.131,24.022,23.131,23.985,380015,0
2015-07-13,24.002,24.497,24.002,24.41,317542,0
2015-07-14,24.487,24.619,24.106,24.41,230370,0
2015-07-15,24.477,24.477,24.068,24.268,191661,0
2015-07-16,24.437,25.234,24.315,25.101,429614,0
2015-07-17,25.035,25.111,24.381,24.428,250844,0
2015-07-20,24.428,24.847,24.4,24.741,257600,0
2015-07-21,24.656,24.818,24.164,24.278,286830,0
2015-07-22,24.116,24.875,24.106,24.732,297597,0
2015-07-23,25.054,25.405,24.723,24.838,493460,0
2015-07-24,24.838,25.121,24.428,24.487,348356,0
2015-07-27,24.447,24.507,24.031,24.116,288942,0
2015-07-28,24.278,24.278,23.814,23.993,292848,0
2015-07-29,24.022,24.116,23.761,23.888,485558,0
2015-07-30,25.586,30.371,25.586,29.129,2684479,0
2015-07-31,29.1,29.604,28.228,28.474,681409,0
2015-08-03,28.627,28.872,27.953,28.362,525322,0
2015-08-04,28.257,28.75,28.107,28.352,571236,0
2015-08-05,28.543,29.375,28.543,29.301,491032,0
2015-08-06,29.189,29.198,28.284,28.543,305289,0
2015-08-07,28.351,28.837,28.065,28.438,331273,0
2015-08-10,28.465,28.992,28.19,28.4,354989,0
2015-08-11,28.218,28.56,27.904,27.931,334916,0
2015-08-12,27.675,28.208,27.57,27.865,376184,0
2015-08-13,27.875,28.275,27.77,27.856,210601,0
2015-08-14,27.732,28.4,27.552,28.313,164641,0
2015-08-17,28.303,28.953,28.16,28.438,340403,0
2015-08-18,28.438,28.448,27.96,28.256,403468,0
2015-08-19,28.227,28.866,27.921,28.429,543553,0
2015-08-20,27.979,28.342,27.302,27.398,324139,0
2015-08-21,26.923,27.636,26.455,26.977,550165,0
2015-08-24,24.787,26.435,23.719,25.653,564307,0
2015-08-25,25.95,26.445,25.312,25.377,320151,0
2015-08-26,26.046,26.255,25.196,26.046,303992,0
2015-08-27,26.255,26.933,25.921,26.637,235470,0
2015-08-28,26.609,26.874,26.265,26.512,191083,0
2015-08-31,26.474,26.942,26.359,26.665,223718,0
2015-09-01,26.216,26.609,25.824,26.178,330854,0
2015-09-02,26.474,26.627,26.188,26.609,177651,0
2015-09-03,26.665,26.903,26.494,26.569,178806,0
2015-09-04,26.168,26.216,25.312,25.617,235155,0
2015-09-08,26.208,26.609,25.789,26.559,333478,0
2015-09-09,26.884,26.884,26.149,26.225,187200,0
2015-09-10,26.056,26.413,25.407,25.798,323789,0
2015-09-11,25.653,25.97,25.235,25.94,301788,0
2015-09-14,25.94,26.093,25.712,25.912,192867,0
2015-09-15,25.864,26.55,25.834,26.388,179120,0
2015-09-16,26.674,26.894,26.332,26.865,291294,0
2015-09-17,26.903,27.446,26.692,27.027,212338,0
2015-09-18,26.711,27.111,26.313,26.359,479229,0
2015-09-21,26.609,26.913,26.168,26.455,204200,0
2015-09-22,26.188,26.589,26.131,26.216,180906,0
2015-09-23,26.388,26.569,25.981,26.178,171166,0
2015-09-24,25.873,26.056,25.322,25.712,174103,0
2015-09-25,25.998,26.026,25.339,25.387,206404,0
2015-09-28,25.264,25.588,24.691,24.921,257742,0
2015-09-29,25.063,25.244,24.578,24.93,203151,0
2015-09-30,25.101,25.456,24.778,25.273,660659,0
2015-10-01,25.141,25.712,24.939,25.519,182584,0
2015-10-02,25.349,25.349,24.082,24.874,358243,0
2015-10-05,25.082,25.456,24.977,25.397,264174,0
2015-10-06,25.427,25.501,24.473,24.701,233161,0
2015-10-07,24.796,24.977,24.377,24.559,329541,0
2015-10-08,24.578,25.226,24.158,25.101,228440,0
2015-10-09,25.063,25.349,24.701,24.977,282061,0
2015-10-12,25.007,26.149,24.997,26.102,281286,0
2015-10-13,26.026,26.083,25.131,25.235,323614,0
2015-10-14,25.187,25.329,24.139,24.415,303151,0
2015-10-15,24.539,24.721,23.845,24.663,520363,0
2015-10-16,24.673,24.816,24.225,24.443,338830,0
2015-10-19,24.463,24.613,21.882,22.453,1936101,0
2015-10-20,22.852,23.52,22.396,23.129,708390,0
2015-10-21,23.176,23.404,22.929,23.015,454989,0
2015-10-22,23.044,23.186,22.632,22.842,335261,0
2015-10-23,23.082,23.281,22.148,22.758,370204,0
2015-10-26,22.681,22.948,22.252,22.406,291294,0
2015-10-27,22.652,23.301,22.072,22.243,378389,0
2015-10-28,22.233,23.625,22.023,23.51,720155,0
2015-10-29,23.51,23.51,19.213,21.041,2315137,0
2015-10-30,20.831,22.128,20.603,22.043,517322,0
2015-11-02,22.986,24.005,22.91,23.586,1014161,0
2015-11-03,23.586,23.709,23.272,23.472,453111,0
2015-11-04,23.481,24.178,23.359,23.891,387917,0
2015-11-05,24.068,24.414,23.455,23.877,250601,0
2015-11-06,24.059,24.559,23.8,24.521,495473,0
2015-11-09,24.626,24.626,22.879,23.072,421310,0
2015-11-10,22.946,23.598,22.879,23.108,376373,0
2015-11-11,23.034,23.062,22.226,22.245,348551,0
2015-11-12,22.12,22.764,22.044,22.064,393253,0
2015-11-13,22.005,22.19,21.277,21.449,348655,0
2015-11-16,21.496,22.19,21.458,22.17,239557,0
2015-11-17,22.15,22.592,21.736,22.14,356888,0
2015-11-18,22.14,22.496,21.882,22.409,328857,0
2015-11-19,22.37,22.486,21.91,22.091,235701,0
2015-11-20,22.17,22.889,22.17,22.756,271025,0
2015-11-23,22.717,23.099,22.532,23.034,374913,0
2015-11-24,22.859,23.176,22.687,22.965,263731,0
2015-11-25,22.879,23.156,22.802,22.974,165990,0
2015-11-27,22.946,23.254,22.869,23.128,71064,0
2015-11-30,23.148,23.148,21.938,22.015,335629,0
2015-12-01,21.439,22.467,21.439,22.419,355953,0
2015-12-02,22.477,22.879,22.226,22.467,253752,0
2015-12-03,22.562,22.784,21.075,21.105,610283,0
2015-12-04,21.257,21.651,20.989,21.604,383667,0
2015-12-07,21.584,21.813,21.267,21.458,255707,0
2015-12-08,21.277,21.526,20.911,21.105,201553,0
2015-12-09,21.15,21.458,20.95,21.008,260189,0
2015-12-10,20.853,21.353,20.748,21.065,220697,0
2015-12-11,20.701,20.882,20.278,20.344,323959,0
2015-12-14,20.394,20.882,20.154,20.374,425116,0
2015-12-15,20.556,21.008,20.403,20.565,284259,0
2015-12-16,20.768,21.189,20.595,21.018,338651,0
2015-12-17,21.036,21.036,20.201,20.261,366683,0
2015-12-18,20.269,20.604,20.163,20.211,1012517,0
2015-12-21,20.269,21.208,20.037,21.189,559661,0
2015-12-22,21.277,21.363,20.663,21.133,416786,0
2015-12-23,21.123,21.247,20.653,20.719,337816,0
2015-12-24,20.518,20.719,20.221,20.335,298761,0
2015-12-28,20.335,21.142,20.191,21.036,253908,0
2015-12-29,21.315,21.381,20.911,21.027,203467,0
2015-12-30,20.862,20.98,20.633,20.827,189256,0
2015-12-31,20.798,21.008,20.481,20.768,486946,0
2016-01-04,20.335,20.513,19.924,20.096,327549,0
2016-01-05,20.125,20.633,19.98,20.556,452949,0
2016-01-06,20.344,20.98,20.226,20.901,366339,0
2016-01-07,20.613,20.882,20.241,20.442,301978,0
2016-01-08,20.394,20.653,19.26,19.348,583311,0
2016-01-11,19.338,19.442,18.089,18.216,962754,0
2016-01-12,18.425,18.888,18.425,18.57,304032,0
2016-01-13,18.685,18.714,17.899,18.148,361556,0
2016-01-14,18.158,18.584,17.946,18.281,235570,0
2016-01-15,17.879,18.118,17.39,17.667,225459,0
2016-01-19,17.956,18.244,17.562,18.062,522878,0
2016-01-20,17.869,18.148,17.255,17.859,225987,0
2016-01-21,17.869,18.226,17.504,17.985,211590,0
2016-01-22,18.235,18.626,18.07,18.551,193317,0
2016-01-25,18.532,18.532,17.899,18.235,235146,0
2016-01-26,18.226,18.714,18.089,18.704,303114,0
2016-01-27,18.608,18.825,18.177,18.235,186999,0
2016-01-28,18.415,18.9,17.383,18.186,98410,0
2016-01-29,18.514,19.031,18.282,18.992,177798,0
2016-02-01,18.858,19.108,18.177,18.396,247257,0
2016-02-02,18.254,18.622,17.37,17.475,360201,0
2016-02-03,17.475,17.754,16.9,17.198,242913,0
2016-02-04,17.121,17.48,16.794,17.42,150640,0
2016-02-05,17.42,17.611,16.738,16.738,185679,0
2016-02-08,16.611,17.38,16.555,17.245,336580,0
2016-02-09,16.986,17.83,16.804,17.726,355154,0
2016-02-10,17.869,18.666,17.811,18.032,319573,0
2016-02-11,17.707,18.386,17.429,18.216,289966,0
2016-02-12,18.321,18.772,18.182,18.704,209314,0
2016-02-16,19.012,19.309,18.762,19.241,291778,0
2016-02-17,19.279,19.711,19.204,19.387,247617,0
2016-02-18,19.358,19.827,18.878,19.693,239128,0
2016-02-19,19.471,19.74,19.135,19.396,390780,0
2016-02-22,19.74,22.054,19.621,21.574,694115,0
2016-02-23,21.477,22.217,21.306,21.892,430488,0
2016-02-24,21.736,22.532,21.477,22.496,360675,0
2016-02-25,22.601,22.869,22.264,22.859,404331,0
2016-02-26,20.681,21.966,18.475,19.934,1822913,0
2016-02-29,20.315,20.882,19.481,19.53,591610,0
2016-03-01,19.675,19.721,19.089,19.26,357816,0
2016-03-02,19.165,19.165,18.396,18.541,513445,0
2016-03-03,18.642,19.136,18.489,19.021,295764,0
2016-03-04,19.021,19.151,18.711,18.981,361112,0
2016-03-07,18.972,19.681,18.837,19.651,544492,0
2016-03-08,19.746,20.474,19.661,20.279,730010,0
2016-03-09,20.308,20.559,19.238,19.271,705206,0
2016-03-10,19.271,19.505,18.512,18.962,444337,0
2016-03-11,18.991,19.952,18.749,19.854,376877,0
2016-03-14,19.932,19.994,19.166,19.351,487952,0
2016-03-15,19.321,19.321,18.672,18.876,620920,0
2016-03-16,18.759,19.146,18.691,18.972,522312,0
2016-03-17,18.942,18.981,18.062,18.672,626497,0
2016-03-18,18.652,19.195,18.169,18.681,613598,0
2016-03-21,18.681,19.021,18.642,18.932,338871,0
2016-03-22,18.866,18.952,18.396,18.818,302708,0
2016-03-23,18.749,19.094,18.556,18.799,427389,0
2016-03-24,18.749,18.962,18.528,18.799,246349,0
2016-03-28,18.799,19.021,18.565,18.759,164007,0
2016-03-29,18.769,19.041,18.575,18.759,370900,0
2016-03-30,18.789,19.631,18.759,19.592,510822,0
2016-03-31,19.621,20.396,19.592,20.212,590960,0
2016-04-01,20.036,20.23,19.572,19.892,423812,0
2016-04-04,19.854,19.952,19.524,19.641,219629,0
2016-04-05,19.426,19.791,19.281,19.601,225866,0
2016-04-06,19.524,19.593,19.262,19.361,169664,0
2016-04-07,19.262,19.399,19.011,19.195,300050,0
2016-04-08,19.321,19.465,19.001,19.243,258407,0
2016-04-11,19.262,19.631,19.127,19.39,230831,0
2016-04-12,19.39,19.699,19.156,19.524,194078,0
2016-04-13,19.726,20.579,19.475,20.503,207066,0
2016-04-14,20.503,20.676,20.261,20.464,297227,0
2016-04-15,20.366,20.628,20.183,20.569,167973,0
2016-04-18,20.551,20.725,20.484,20.676,220064,0
2016-04-19,20.735,20.794,20.512,20.658,231269,0
2016-04-20,20.686,20.725,20.327,20.666,180278,0
2016-04-21,20.696,20.774,20.289,20.396,154928,0
2016-04-22,20.366,21.402,20.289,21.238,306205,0
2016-04-25,21.238,21.248,20.898,21.104,234331,0
2016-04-26,21.064,21.248,20.923,21.218,145572,0
2016-04-27,21.17,21.316,20.82,21.208,149093,0
2016-04-28,21.17,21.451,21.084,21.345,268347,0
2016-04-29,21.218,21.48,21.122,21.326,312342,0
2016-05-02,21.432,21.983,21.268,21.889,284598,0
2016-05-03,21.819,22.062,21.489,22.042,440631,0
2016-05-04,26.129,26.525,24.667,24.947,1752286,0
2016-05-05,25.034,25.344,24.473,24.715,451656,0
2016-05-06,24.793,25.372,24.463,25.316,520074,0
2016-05-09,25.354,26.129,25.102,25.162,408985,0
2016-05-10,25.142,25.837,24.899,25.837,392587,0
2016-05-11,25.657,25.805,25.152,25.483,387129,0
2016-05-12,25.648,26.126,25.375,25.657,356169,0
2016-05-13,25.52,26.204,25.172,25.707,360996,0
2016-05-16,25.727,25.892,25.464,25.59,423291,0
2016-05-17,25.62,25.852,25.258,25.336,368143,0
2016-05-18,25.171,25.639,24.654,25.22,354163,0
2016-05-19,25.112,25.492,25.005,25.455,288941,0
2016-05-20,25.63,26.009,25.336,25.832,293421,0
2016-05-23,25.727,26.35,25.53,26.243,534050,0
2016-05-24,26.322,26.858,26.243,26.643,368055,0
2016-05-25,26.788,27.285,26.653,27.16,294154,0
2016-05-26,27.17,27.656,26.73,26.788,445654,0
2016-05-27,26.828,26.983,26.126,26.467,471939,0
2016-05-31,26.535,26.996,26.194,26.457,284037,0
2016-06-01,26.283,26.438,25.892,26.438,358126,0
2016-06-02,26.263,26.877,25.886,26.077,303738,0
2016-06-03,25.98,26.018,25.6,25.852,177228,0
2016-06-06,25.862,26.077,25.786,25.902,179834,0
2016-06-07,25.882,26.077,25.633,25.98,123788,0
2016-06-08,25.989,26.019,25.707,25.951,123114,0
2016-06-09,25.842,25.842,25.19,25.435,179556,0
2016-06-10,25.142,25.502,24.918,24.966,185720,0
2016-06-13,24.849,24.995,24.215,24.264,303521,0
2016-06-14,24.187,24.323,23.836,24.206,235680,0
2016-06-15,24.244,24.39,23.996,24.138,160620,0
2016-06-16,23.933,23.982,23.602,23.826,163220,0
2016-06-17,23.864,24.206,23.513,23.836,300050,0
2016-06-20,23.982,24.343,23.806,23.923,211842,0
2016-06-21,23.952,24.031,23.368,23.415,150202,0
2016-06-22,23.465,23.913,23.221,23.31,167981,0
2016-06-23,23.523,23.933,23.465,23.689,233475,0
2016-06-24,22.801,23.455,22.568,23.378,276285,0
2016-06-27,23.31,23.718,23.036,23.445,556730,0
2016-06-28,23.533,24.419,23.533,23.864,482810,0
2016-06-29,23.943,24.41,23.893,24.001,182610,0
2016-06-30,24.001,24.761,23.661,24.722,730393,0
2016-07-01,24.761,25.22,24.449,24.449,221931,0
2016-07-05,24.41,24.918,24.187,24.859,239162,0
2016-07-06,24.761,25.18,24.761,25.142,148982,0
2016-07-07,25.22,25.474,24.975,25.375,200565,0
2016-07-08,25.52,26.467,25.455,26.194,368894,0
2016-07-11,26.243,26.243,25.52,25.677,276938,0
2016-07-12,25.747,26.332,25.717,26.126,204770,0
2016-07-13,26.204,26.408,26.039,26.174,188270,0
2016-07-14,26.283,26.35,25.717,25.757,108473,0
2016-07-15,25.912,25.912,25.405,25.445,99151,0
2016-07-18,25.55,26.322,25.375,25.795,164293,0
2016-07-19,25.747,25.837,25.078,25.18,137637,0
2016-07-20,25.268,25.727,25.152,25.415,163650,0
2016-07-21,25.327,25.776,25.327,25.737,209683,0
2016-07-22,25.737,26.164,25.395,25.435,101724,0
2016-07-25,25.365,25.492,25.18,25.297,147284,0
2016-07-26,25.287,25.822,25.171,25.61,312461,0
2016-07-27,25.737,26.029,25.18,25.405,307483,0
2016-07-28,25.757,29.361,25.21,29.013,884186,0
2016-07-29,28.954,29.38,28.544,28.835,353741,0
2016-08-01,29.069,29.41,28.544,28.797,319564,0
2016-08-02,28.787,28.855,27.803,28.066,215663,0
2016-08-03,28.017,28.504,27.666,28.144,146158,0
2016-08-04,27.904,28.454,27.816,28.365,163129,0
2016-08-05,28.365,29.129,28.365,28.64,267321,0
2016-08-08,28.435,28.894,28.345,28.806,201014,0
2016-08-09,28.699,29.128,28.56,28.58,147243,0
2016-08-10,28.58,29.042,28.375,28.435,127973,0
2016-08-11,28.531,29.717,28.531,28.954,138011,0
2016-08-12,28.974,29.443,28.974,29.433,203308,0
2016-08-15,29.298,29.717,29.004,29.218,159416,0
2016-08-16,29.1,29.198,28.56,28.659,153179,0
2016-08-17,28.62,29.013,28.12,28.405,155906,0
2016-08-18,28.425,28.748,27.689,28.649,143499,0
2016-08-19,28.454,28.864,28.101,28.834,216766,0
2016-08-22,28.816,29.223,28.286,28.405,195358,0
2016-08-23,28.541,28.954,28.472,28.796,94458,0
2016-08-24,28.728,28.766,28.463,28.63,86583,0
2016-08-25,28.61,28.874,28.197,28.385,88867,0
2016-08-26,28.375,28.56,27.972,28.237,98878,0
2016-08-29,28.247,28.776,28.151,28.355,124340,0
2016-08-30,28.197,28.738,28.12,28.684,135046,0
2016-08-31,28.6,28.669,27.952,28.267,139710,0
2016-09-01,28.295,28.395,27.629,27.962,231529,0
2016-09-02,28.011,28.156,27.502,27.57,417866,0
2016-09-06,27.609,28.13,27.462,27.708,295861,0
2016-09-07,27.718,28.197,27.433,28.178,316186,0
2016-09-08,28.111,28.395,27.737,27.923,116786,0
2016-09-09,27.688,27.688,27.051,27.051,146934,0
2016-09-12,27.041,27.718,26.756,27.552,105404,0
2016-09-13,27.532,27.648,26.452,26.746,151976,0
2016-09-14,26.845,26.923,26.53,26.696,129792,0
2016-09-15,26.716,27.069,26.54,27.031,75787,0
2016-09-16,27.06,27.06,26.383,27.011,396427,0
2016-09-19,27.041,27.962,26.996,27.757,200426,0
2016-09-20,27.796,28.385,27.512,28.207,197351,0
2016-09-21,28.335,29.374,28.168,29.317,186195,0
2016-09-22,29.423,29.867,29.365,29.847,159067,0
2016-09-23,29.747,29.747,28.934,29.022,153614,0
2016-09-26,28.854,29.198,28.491,29.07,124645,0
2016-09-27,28.954,29.364,28.924,29.07,216815,0
2016-09-28,29.013,29.198,28.59,29.104,100008,0
2016-09-29,29.09,29.258,28.825,28.874,202608,0
2016-09-30,29.042,29.298,28.64,29.109,195694,0
2016-10-03,28.954,29.238,28.491,28.924,177874,0
2016-10-04,29.06,29.293,28.796,29.1,95021,0
2016-10-05,29.218,29.982,29.159,29.572,120265,0
2016-10-06,29.483,29.767,29.248,29.727,128304,0
2016-10-07,29.747,29.886,29.393,29.453,157129,0
2016-10-10,29.423,30.208,29.423,29.867,83087,0
2016-10-11,29.668,30.062,29.374,29.62,125478,0
2016-10-12,29.717,30.111,29.327,29.717,96805,0
2016-10-13,29.62,29.767,29.032,29.523,95173,0
2016-10-14,29.523,29.767,28.786,29.473,129871,0
2016-10-17,29.423,29.767,29.228,29.767,116870,0
2016-10-18,29.962,30.455,29.767,30.111,180793,0
2016-10-19,30.356,30.895,29.817,30.7,189626,0
2016-10-20,30.796,30.845,30.306,30.551,122385,0
2016-10-21,30.455,31.729,30.356,31.631,242505,0
2016-10-24,31.925,32.17,31.533,31.533,367511,0
2016-10-25,31.435,31.729,31.189,31.484,391015,0
2016-10-26,31.189,31.336,30.306,31.139,298778,0
2016-10-27,31.484,32.955,30.551,30.7,726734,0
2016-10-28,30.749,32.072,30.625,30.749,269254,0
2016-10-31,30.845,31.385,30.56,31.091,417046,0
2016-11-01,31.139,31.484,30.502,31.091,307477,0
2016-11-02,30.994,31.679,30.749,31.042,227332,0
2016-11-03,31.066,31.362,30.82,30.919,216176,0
2016-11-04,31.066,31.561,31.066,31.362,249533,0
2016-11-07,31.857,32.201,31.461,31.857,293157,0
2016-11-08,31.857,32.201,31.609,32.004,151750,0
2016-11-09,31.313,32.842,29.69,32.842,241480,0
2016-11-10,33.039,33.828,32.793,33.484,457275,0
2016-11-11,34.519,34.765,33.434,34.618,417438,0
2016-11-14,34.765,35.85,34.715,35.505,305897,0
2016-11-15,35.209,36.265,33.78,35.999,296449,0
2016-11-16,35.999,36.836,35.604,35.604,269990,0
2016-11-17,35.604,35.85,35.16,35.455,212328,0
2016-11-18,35.259,35.751,34.864,35.259,174826,0
2016-11-21,35.455,35.79,34.815,35.505,350741,0
2016-11-22,35.555,36.639,35.39,36.59,283313,0
2016-11-23,36.541,36.935,35.9,36.788,145061,0
2016-11-25,36.738,36.984,36.442,36.541,67949,0
2016-11-28,36.492,36.689,35.653,36.318,160692,0
2016-11-29,36.442,36.788,36.008,36.196,148725,0
2016-11-30,36.492,36.541,35.949,36.245,219526,0
2016-12-01,36.294,36.935,35.407,35.751,173011,0
2016-12-02,35.604,35.751,35.209,35.555,178301,0
2016-12-05,35.751,36.047,35.061,35.604,178101,0
2016-12-06,35.751,35.751,35.16,35.604,118897,0
2016-12-07,35.751,36.59,35.604,36.343,189398,0
2016-12-08,36.294,37.009,36.146,36.984,155582,0
2016-12-09,37.084,37.33,36.541,36.713,197727,0
2016-12-12,36.689,36.689,34.618,34.963,408616,0
2016-12-13,35.061,35.801,34.864,35.209,171455,0
2016-12-14,35.357,35.357,34.272,34.618,262539,0
2016-12-15,34.618,35.407,34.124,34.272,275517,0
2016-12-16,34.223,34.963,33.78,33.927,374003,0
2016-12-19,34.075,34.963,33.977,34.667,241874,0
2016-12-20,34.667,35.653,34.371,35.357,175366,0
2016-12-21,35.259,35.9,35.012,35.455,178074,0
2016-12-22,35.455,35.949,34.519,34.913,247344,0
2016-12-23,34.963,35.308,34.371,34.963,187679,0
2016-12-27,34.815,35.283,34.469,35.061,195847,0
2016-12-28,35.16,35.751,34.963,34.963,155019,0
2016-12-29,35.061,35.455,34.026,34.963,233610,0
2016-12-30,35.061,35.061,33.631,34.173,253251,0
2017-01-03,34.815,35.012,34.223,34.618,246023,0
2017-01-04,34.963,36.393,34.963,36.245,309561,0
2017-01-05,36.047,36.136,34.075,34.618,259346,0
2017-01-06,34.715,34.963,34.026,34.075,148372,0
2017-01-09,34.026,34.371,33.484,33.581,166255,0
2017-01-10,33.877,35.012,33.877,34.42,184994,0
2017-01-11,34.618,34.618,33.78,34.371,113530,0
2017-01-12,34.223,34.272,33.532,33.977,92008,0
2017-01-13,34.124,34.42,33.877,34.223,71498,0
2017-01-17,34.272,35.751,34.272,34.864,176680,0
2017-01-18,34.864,35.136,34.469,35.111,146211,0
2017-01-19,35.111,35.308,34.026,34.371,172897,0
2017-01-20,34.371,34.913,33.927,34.223,80837,0
2017-01-23,34.322,34.913,33.78,34.322,164102,0
2017-01-24,34.371,34.555,33.681,34.173,175125,0
2017-01-25,34.223,34.667,33.73,33.828,153255,0
2017-01-26,33.78,34.026,31.757,31.807,415080,0
2017-01-27,33.484,33.484,31.708,32.103,398415,0
2017-01-30,31.905,32.004,31.313,31.807,269825,0
2017-01-31,31.609,32.941,31.165,32.596,400235,0
2017-02-01,32.645,33.286,32.152,33.089,220948,0
2017-02-02,33.188,33.676,32.645,32.645,141181,0
2017-02-03,32.793,33.681,32.645,33.385,169902,0
2017-02-06,33.385,33.385,32.399,32.645,103163,0
2017-02-07,32.694,32.99,32.25,32.596,88190,0
2017-02-08,32.546,33.188,32.201,33.089,123088,0
2017-02-09,33.089,34.42,33.089,33.927,171197,0
2017-02-10,34.124,34.568,33.828,34.371,215479,0
2017-02-13,34.568,34.815,33.977,34.223,342352,0
2017-02-14,34.124,34.715,33.828,34.519,100894,0
2017-02-15,34.272,35.308,33.927,35.259,229177,0
2017-02-16,35.259,35.357,34.815,35.308,223184,0
2017-02-17,35.061,36.047,34.963,35.949,300569,0
2017-02-21,36.245,37.182,36.149,37.182,239962,0
2017-02-22,37.132,37.38,36.689,36.984,150614,0
2017-02-23,37.182,37.182,36.343,36.492,176617,0
2017-02-24,36.442,37.872,36.442,37.626,288216,0
2017-02-27,37.626,38.71,36.788,38.661,502516,0
2017-02-28,45.466,47.34,43.789,45.861,1985242,0
2017-03-01,46.649,46.842,44.923,46.057,555127,0
2017-03-02,46.255,48.869,45.762,48.573,523190,0
2017-03-03,48.672,48.869,47.143,48.277,472503,0
2017-03-06,48.228,48.326,47.488,48.277,288739,0
2017-03-07,48.203,48.995,47.856,48.45,302631,0
2017-03-08,48.401,48.5,47.411,47.906,445576,0
2017-03-09,47.956,49.489,47.312,47.51,834210,0
2017-03-10,47.708,48.5,47.213,48.45,605192,0
2017-03-13,48.203,48.92,47.362,48.351,639384,0
2017-03-14,47.609,48.623,47.164,48.302,398563,0
2017-03-15,48.698,51.716,47.708,51.568,688979,0
2017-03-16,51.716,52.409,51.123,51.915,514163,0
2017-03-17,51.766,53.4,51.618,53.25,651797,0
2017-03-20,53.3,54.043,52.31,53.4,614527,0
2017-03-21,53.844,53.844,52.162,53.003,615274,0
2017-03-22,52.855,54.131,52.607,53.152,628987,0
2017-03-23,53.103,54.834,52.112,54.29,479098,0
2017-03-24,53.697,53.716,52.112,52.509,746089,0
2017-03-27,52.013,54.087,51.474,53.697,476769,0
2017-03-28,53.746,54.438,53.152,53.697,688986,0
2017-03-29,53.746,54.735,53.647,54.587,319009,0
2017-03-30,54.637,55.346,54.241,55.231,282645,0
2017-03-31,55.231,55.279,54.34,54.934,395012,0
2017-04-03,55.032,55.676,53.053,53.3,832388,0
2017-04-04,53.35,54.488,53.053,54.488,526925,0
2017-04-05,54.538,55.082,52.953,53.053,456078,0
2017-04-06,53.103,53.697,52.836,53.547,320582,0
2017-04-07,53.547,53.864,52.904,53.746,480321,0
2017-04-10,53.746,53.944,52.661,53.103,235229,0
2017-04-11,53.053,54.587,52.953,54.538,343190,0
2017-04-12,54.34,54.389,53.003,53.35,279233,0
2017-04-13,53.3,53.746,52.656,53.25,182136,0
2017-04-17,53.547,54.735,53.547,54.389,278505,0
2017-04-18,54.141,55.528,54.141,54.934,292351,0
2017-04-19,54.982,55.972,54.982,55.279,589346,0
2017-04-20,55.626,56.913,55.428,55.775,342433,0
2017-04-21,55.626,56.022,54.241,54.934,568791,0
2017-04-24,55.528,56.022,54.141,54.488,484621,0
2017-04-25,55.131,55.379,53.498,53.498,492586,0
2017-04-26,53.4,54.982,52.112,54.982,1116247,0
2017-04-27,53.944,53.944,49.693,50.875,1570705,0
2017-04-28,51.271,52.953,49.941,52.904,753370,0
2017-05-01,52.904,55.279,52.806,53.944,1192703,0
2017-05-02,53.894,54.637,50.677,50.924,835930,0
2017-05-03,50.777,51.216,49.242,49.589,1465577,0
2017-05-04,49.762,50.21,47.826,48.074,1488851,0
2017-05-05,48.67,48.918,47.85,48.074,614449,0
2017-05-08,48.223,49.216,47.528,48.67,720725,0
2017-05-09,49.216,50.904,48.72,49.464,830666,0
2017-05-10,49.067,49.961,48.769,49.365,1000273,0
2017-05-11,49.117,50.234,48.769,50.16,825308,0
2017-05-12,49.961,50.383,48.868,49.018,569238,0
2017-05-15,49.166,51.004,49.067,50.756,760794,0
2017-05-16,50.904,51.227,50.011,50.557,609341,0
2017-05-17,50.309,50.408,48.819,48.918,795963,0
2017-05-18,48.918,50.85,48.72,50.309,771880,0
2017-05-19,50.458,50.979,49.564,50.011,636563,0
2017-05-22,49.862,50.085,48.968,49.216,491435,0
2017-05-23,49.266,49.936,48.689,49.762,338712,0
2017-05-24,49.663,50.21,49.564,49.912,278091,0
2017-05-25,50.16,50.557,49.663,50.06,375589,0
2017-05-26,50.06,50.06,49.018,50.011,274096,0
2017-05-30,49.961,50.273,49.216,50.21,467453,0
2017-05-31,50.408,51.704,50.21,51.7,734779,0
2017-06-01,51.898,52.594,51.451,51.749,542140,0
2017-06-02,51.749,54.63,51.749,53.09,606686,0
2017-06-05,52.792,53.09,51.178,51.252,399918,0
2017-06-06,51.153,51.404,49.171,49.812,569243,0
2017-06-07,49.862,50.855,48.62,48.968,433078,0
2017-06-08,49.266,49.415,45.218,46.187,1333664,0
2017-06-09,46.435,46.783,44.995,45.69,662391,0
2017-06-12,46.783,48.62,44.2,47.826,1487564,0
2017-06-13,47.677,51.054,47.528,50.259,799188,0
2017-06-14,50.309,51.202,49.365,50.557,491492,0
2017-06-15,50.06,52.642,49.792,52.047,660441,0
2017-06-16,51.848,51.848,49.018,49.614,679884,0
2017-06-19,49.812,51.252,49.464,50.06,606988,0
2017-06-20,50.259,50.508,49.216,50.11,360999,0
2017-06-21,50.16,51.402,49.464,51.153,362923,0
2017-06-22,51.202,52.494,51.054,51.5,551298,0
2017-06-23,51.402,53.04,51.104,51.948,536666,0
2017-06-26,52.096,52.246,51.252,52.146,255458,0
2017-06-27,52.146,53.313,51.55,51.65,364797,0
2017-06-28,51.898,52.99,51.402,52.892,287374,0
2017-06-29,52.892,52.892,51.277,52.047,308619,0
2017-06-30,52.296,52.296,51.029,51.7,333520,0
2017-07-03,51.848,52.246,51.153,51.6,126527,0
2017-07-05,51.352,51.898,50.904,51.6,267213,0
2017-07-06,51.004,51.5,50.458,50.855,335317,0
2017-07-07,50.904,52.345,50.656,51.948,184567,0
2017-07-10,51.65,52.494,51.374,51.998,298350,0
2017-07-11,51.848,52.544,51.5,52.196,354833,0
2017-07-12,52.742,53.636,51.998,52.594,455006,0
2017-07-13,52.842,54.132,52.345,54.034,471727,0
2017-07-14,54.084,55.026,52.99,54.778,457548,0
2017-07-17,55.622,56.765,54.928,56.566,662178,0
2017-07-18,56.516,57.112,55.374,56.914,464173,0
2017-07-19,57.162,58.9,57.162,58.553,507155,0
2017-07-20,58.9,59.298,56.864,57.659,482527,0
2017-07-21,58.006,59.099,56.616,58.801,433099,0
2017-07-24,59.198,60.986,59.149,60.788,564197,0
2017-07-25,61.235,61.582,59.348,61.235,543698,0
2017-07-26,61.384,63.171,60.892,62.526,578614,0
2017-07-27,65.903,67.493,52.792,55.026,3048058,0
2017-07-28,55.424,56.916,53.438,56.07,1198884,0
2017-07-31,56.218,57.112,53.884,55.374,708201,0
2017-08-01,55.622,55.97,53.338,53.984,749952,0
2017-08-02,53.984,54.43,50.408,50.656,948473,0
2017-08-03,50.826,52.919,50.477,51.723,756210,0
2017-08-04,52.686,53.965,51.972,53.218,519045,0
2017-08-07,53.218,54.887,53.118,54.364,708721,0
2017-08-08,54.364,55.51,53.322,54.513,503495,0
2017-08-09,54.563,55.709,52.819,54.862,517367,0
2017-08-10,54.663,55.261,53.267,54.613,390460,0
2017-08-11,54.862,55.51,53.168,53.766,509455,0
2017-08-14,54.214,54.314,52.42,52.52,511127,0
2017-08-15,52.52,53.417,51.822,52.769,371094,0
2017-08-16,52.819,54.314,52.769,53.716,324286,0
2017-08-17,53.716,54.812,53.367,54.09,506892,0
2017-08-18,53.815,55.261,53.517,54.712,366727,0
2017-08-21,54.762,55.31,54.09,54.712,434606,0
2017-08-22,54.912,56.805,54.912,56.008,511638,0
2017-08-23,55.809,56.257,54.314,54.962,375698,0
2017-08-24,55.161,55.609,53.018,53.068,410985,0
2017-08-25,53.068,53.218,51.822,52.57,637882,0
2017-08-28,52.769,53.591,52.221,52.37,339911,0
2017-08-29,52.121,53.168,51.872,52.869,267650,0
2017-08-30,52.719,54.364,52.636,53.517,247048,0
2017-08-31,53.566,54.712,53.467,54.114,380501,0
2017-09-01,54.114,54.117,52.42,53.168,447804,0
2017-09-05,52.869,53.616,52.37,52.869,383209,0
2017-09-06,52.869,53.068,51.922,52.121,379949,0
2017-09-07,52.221,52.769,51.523,51.723,319688,0
2017-09-08,51.822,52.321,50.925,51.872,271116,0
2017-09-11,52.022,53.068,51.527,52.52,246220,0
2017-09-12,52.52,52.669,51.772,52.171,299485,0
2017-09-13,52.121,52.62,51.025,51.274,304342,0
2017-09-14,51.025,51.39,50.726,51.224,361954,0
2017-09-15,51.175,51.349,47.338,50.676,1025215,0
2017-09-18,50.776,52.271,50.676,51.324,381424,0
2017-09-19,51.224,51.972,50.826,51.822,294235,0
2017-09-20,51.623,53.267,51.623,52.321,465738,0
2017-09-21,52.271,53.218,51.822,51.872,319754,0
2017-09-22,51.872,52.968,51.578,52.819,342393,0
2017-09-25,52.769,53.517,52.321,52.819,461907,0
2017-09-26,53.118,53.467,52.221,52.769,484016,0
2017-09-27,53.118,55.734,53.118,55.709,591500,0
2017-09-28,55.709,56.706,53.815,54.463,495191,0
2017-09-29,54.613,56.157,54.463,55.709,520791,0
2017-10-02,55.709,56.706,55.559,56.407,444591,0
2017-10-03,56.805,57.304,56.058,56.656,305589,0
2017-10-04,56.805,57.154,56.058,56.656,250724,0
2017-10-05,56.755,56.755,55.559,55.609,346949,0
2017-10-06,55.759,56.905,54.962,56.506,310101,0
2017-10-09,56.506,57.304,56.157,56.506,275684,0
2017-10-10,56.805,58.749,56.706,58.499,381390,0
2017-10-11,58.649,58.993,57.602,58.051,550489,0
2017-10-12,57.901,60.194,57.752,59.745,642159,0
2017-10-13,60.144,60.592,57.453,58.001,426577,0
2017-10-16,58.001,59.197,57.802,58.724,492380,0
2017-10-17,58.499,59.421,58.3,58.998,330223,0
2017-10-18,59.297,59.795,58.499,58.499,352464,0
2017-10-19,58.2,58.2,56.955,57.602,415654,0
2017-10-20,58.001,58.898,58.001,58.749,357637,0
2017-10-23,59.048,59.695,58.151,58.499,484601,0
2017-10-24,58.798,58.908,57.553,58.051,333632,0
2017-10-25,58.151,58.549,56.606,58.101,571740,0
2017-10-26,51.274,53.566,51.03,51.997,2071962,0
2017-10-27,52.271,54.065,52.126,53.666,1046449,0
2017-10-30,53.766,53.766,50.028,50.128,944132,0
2017-10-31,50.577,51.523,49.779,49.779,859368,0
2017-11-01,50.228,50.726,48.284,48.633,629271,0
2017-11-02,48.833,49.829,47.985,49.58,599249,0
2017-11-03,49.75,50.2,49.3,50,529398,0
2017-11-06,50,50.25,48.85,48.95,369661,0
2017-11-07,49.45,49.8019,47.35,47.95,651706,0
2017-11-08,47.5,47.85,46.4,47.35,509523,0
2017-11-09,47.15,47.6,47,47.5,376941,0
2017-11-10,47.35,48.1,46.75,46.85,450578,0
