Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.3737,7.5737,7.3138,7.5737,99989,0
2005-02-28,7.4937,7.6735,7.4537,7.5537,89129,0
2005-03-01,7.5937,7.6235,7.4837,7.5837,98449,0
2005-03-02,7.4837,7.6036,7.4837,7.4937,69759,0
2005-03-03,7.5037,7.5937,7.4537,7.5937,67964,0
2005-03-04,7.6735,7.6735,7.3937,7.5437,58845,0
2005-03-07,7.5537,7.6036,7.3437,7.3437,74790,0
2005-03-08,7.3038,7.3437,7.0141,7.084,210512,0
2005-03-09,7.114,7.144,6.9441,6.9641,140347,0
2005-03-10,7.0441,7.2838,6.9641,7.2139,103557,0
2005-03-11,7.2938,7.2938,6.9441,7.0441,148875,0
2005-03-14,7.0441,7.5437,7.0441,7.4737,176857,0
2005-03-15,7.5837,7.6335,6.9941,7.064,135990,0
2005-03-16,6.9941,7.3437,6.9741,7.0141,125059,0
2005-03-17,7.094,7.104,6.8441,6.8641,74569,0
2005-03-18,6.9441,6.9441,6.7943,6.8242,154942,0
2005-03-21,6.9741,7.0441,6.7244,7.0241,149788,0
2005-03-22,6.9541,7.184,6.9341,6.9341,88478,0
2005-03-23,6.9941,7.094,6.8143,7.0441,104439,0
2005-03-24,7.0041,7.104,6.9041,7.0441,73868,0
2005-03-28,7.094,7.114,7.0141,7.074,61971,0
2005-03-29,7.174,7.174,6.9341,6.9641,122843,0
2005-03-30,7.0041,7.0441,6.8043,6.8641,49715,0
2005-03-31,6.9041,7.0041,6.8342,6.9841,63933,0
2005-04-01,6.9141,7.0441,6.7344,6.8143,67244,0
2005-04-04,6.7644,6.8242,6.6244,6.6644,80861,0
2005-04-05,6.7644,6.7644,6.5944,6.6344,66217,0
2005-04-06,6.6144,6.7544,6.5144,6.5844,79994,0
2005-04-07,6.5444,6.5744,6.3347,6.4645,115188,0
2005-04-08,6.4046,6.5844,6.4046,6.4545,54936,0
2005-04-11,6.3947,6.5044,6.3247,6.3747,69406,0
2005-04-12,6.4146,6.6944,6.3247,6.6544,96366,0
2005-04-13,6.7144,6.7144,6.3147,6.3847,83780,0
2005-04-14,6.4046,6.4645,6.1648,6.1648,112809,0
2005-04-15,6.1748,6.1848,5.7651,5.9151,348254,0
2005-04-18,5.9849,5.9849,5.7951,5.8251,108980,0
2005-04-19,5.8451,5.9949,5.8051,5.9051,115852,0
2005-04-20,6.3747,8.213,6.3047,7.7534,2843619,0
2005-04-21,7.8534,7.9932,7.4337,7.7734,923946,0
2005-04-22,7.7534,7.7734,7.4437,7.5137,409181,0
2005-04-25,7.6235,7.8933,7.5437,7.7534,450209,0
2005-04-26,7.7234,8.4029,7.6835,8.243,993436,0
2005-04-27,8.4329,8.4329,7.9333,8.213,342315,0
2005-04-28,8.273,8.5428,8.1631,8.1631,422347,0
2005-04-29,8.303,8.343,7.9433,8.273,253337,0
2005-05-02,8.4628,8.5128,8.1032,8.4728,266696,0
2005-05-03,8.5228,9.673,8.4329,9.613,690721,0
2005-05-04,9.761,10.071,9.0324,9.553,843505,0
2005-05-05,9.623,9.623,9.0923,9.4721,302421,0
2005-05-06,9.593,9.831,9.543,9.603,260123,0
2005-05-09,9.673,9.791,9.4121,9.673,243415,0
2005-05-10,9.583,9.593,8.9925,9.3721,437294,0
2005-05-11,9.3421,9.3921,9.0224,9.1423,173495,0
2005-05-12,9.2522,9.492,8.8425,8.8525,297354,0
2005-05-13,8.8325,9.0723,8.5628,9.0224,289813,0
2005-05-16,9.0823,9.3021,8.8925,9.2721,144751,0
2005-05-17,9.1622,9.1622,8.9525,9.0523,166805,0
2005-05-18,9.1822,9.1822,8.8425,9.0324,194770,0
2005-05-19,9.4721,9.891,9.2422,9.891,491342,0
2005-05-20,9.891,9.921,9.593,9.633,242176,0
2005-05-23,9.643,9.891,9.3221,9.492,295776,0
2005-05-24,9.543,9.791,9.4421,9.623,181119,0
2005-05-25,9.722,9.751,9.3821,9.4821,194149,0
2005-05-26,9.741,9.761,9.4321,9.503,135302,0
2005-05-27,9.3921,9.503,9.3221,9.4121,115286,0
2005-05-31,9.563,9.702,9.3921,9.3921,148971,0
2005-06-01,9.513,9.513,9.2821,9.4621,133629,0
2005-06-02,9.513,9.692,9.2422,9.3521,172400,0
2005-06-03,9.2821,9.3921,9.0423,9.2022,154828,0
2005-06-06,9.2921,9.2921,8.9125,8.9625,173253,0
2005-06-07,9.0723,9.633,8.9925,9.4221,179754,0
2005-06-08,9.523,9.533,9.0423,9.0923,115133,0
2005-06-09,9.0423,9.603,9.0423,9.593,142480,0
2005-06-10,9.492,9.643,9.4521,9.553,147154,0
2005-06-13,9.553,9.761,9.492,9.653,173920,0
2005-06-14,9.643,9.692,9.4421,9.4721,132805,0
2005-06-15,9.523,9.643,9.3421,9.3921,259705,0
2005-06-16,9.4621,9.633,9.3921,9.523,161374,0
2005-06-17,9.593,9.673,9.4021,9.4221,176985,0
2005-06-20,9.4421,9.533,9.2921,9.503,87535,0
2005-06-21,9.573,9.673,9.3921,9.543,141031,0
2005-06-22,9.543,9.623,9.3021,9.3621,229233,0
2005-06-23,9.2921,9.4421,9.1922,9.1922,95948,0
2005-06-24,9.1922,9.4421,9.1922,9.3121,215831,0
2005-06-27,9.2622,9.573,9.2422,9.2821,96200,0
2005-06-28,9.2622,9.593,9.2622,9.593,132689,0
2005-06-29,9.653,10.391,9.593,10.361,617792,0
2005-06-30,10.461,10.561,10.091,10.271,412091,0
2005-07-01,12.23,12.23,10.991,11.15,1437849,0
2005-07-05,11.21,11.45,10.421,11.22,352060,0
2005-07-06,11.3,11.46,10.801,11.2,252056,0
2005-07-07,10.911,11.3,10.861,11.15,136713,0
2005-07-08,11.25,12.04,11.21,12.04,472982,0
2005-07-11,12.09,12.44,11.99,12.15,381249,0
2005-07-12,12.23,12.26,11.78,12.17,230121,0
2005-07-13,12.1,12.24,11.84,11.91,181994,0
2005-07-14,11.91,12.06,11.58,11.71,185910,0
2005-07-15,11.59,11.65,11.36,11.55,188889,0
2005-07-18,11.49,11.76,11.34,11.61,167320,0
2005-07-19,11.64,11.95,11.52,11.84,143462,0
2005-07-20,11.79,12.12,11.47,12.09,177116,0
2005-07-21,11.99,12,11.59,11.91,193554,0
2005-07-22,11.99,11.99,11.59,11.93,169954,0
2005-07-25,11.96,11.96,11.52,11.66,103036,0
2005-07-26,11.66,11.84,11.53,11.82,100762,0
2005-07-27,11.88,11.89,11.49,11.58,122704,0
2005-07-28,11.53,11.74,11.49,11.73,75991,0
2005-07-29,11.76,11.98,11.64,11.98,154920,0
2005-08-01,11.99,12.489,11.9,12.18,354050,0
2005-08-02,12.27,13.369,12.23,13.279,663684,0
2005-08-03,13.099,13.589,12.539,13.449,455608,0
2005-08-04,13.359,13.629,12.869,12.869,253521,0
2005-08-05,12.869,13.179,12.819,13.179,181617,0
2005-08-08,13.359,13.419,12.839,12.969,201222,0
2005-08-09,13.009,13.289,12.989,13.289,221258,0
2005-08-10,14.068,14.208,13.249,13.439,640573,0
2005-08-11,13.589,13.589,12.889,13.329,264383,0
2005-08-12,13.089,13.299,12.919,13.139,175521,0
2005-08-15,13.049,13.389,12.989,13.339,150678,0
2005-08-16,13.339,13.419,13.089,13.209,158941,0
2005-08-17,13.259,13.289,13.039,13.059,149764,0
2005-08-18,13.059,13.129,12.26,12.649,303283,0
2005-08-19,12.769,12.769,12.34,12.519,235434,0
2005-08-22,12.469,13.049,12.38,13.019,227603,0
2005-08-23,13.039,13.379,12.789,13.329,354679,0
2005-08-24,13.399,13.419,12.989,13.059,232732,0
2005-08-25,13.089,13.239,12.799,12.929,152019,0
2005-08-26,12.829,13.059,12.699,12.939,152973,0
2005-08-29,12.879,13.089,12.709,12.989,78586,0
2005-08-30,12.979,12.989,12.639,12.889,104931,0
2005-08-31,12.969,13.079,12.789,13.079,125037,0
2005-09-01,13.129,13.189,12.889,13.069,100204,0
2005-09-02,13.099,13.099,12.749,12.919,84999,0
2005-09-06,12.989,13.109,12.939,13.059,128356,0
2005-09-07,13.089,13.129,12.779,13.059,125379,0
2005-09-08,13.109,13.189,12.909,13.189,169070,0
2005-09-09,13.189,13.629,13.119,13.339,205380,0
2005-09-12,13.429,13.808,13.339,13.589,182542,0
2005-09-13,13.648,13.648,12.969,13.009,192253,0
2005-09-14,13.019,13.149,12.639,12.669,127760,0
2005-09-15,12.729,12.739,11.44,11.65,544629,0
2005-09-16,11.74,12.559,11.58,12.43,596309,0
2005-09-19,12.43,12.459,11.74,11.78,193984,0
2005-09-20,11.73,11.84,11.14,11.5,305025,0
2005-09-21,11.49,11.85,11.16,11.51,366772,0
2005-09-22,11.58,11.58,11.36,11.44,261293,0
2005-09-23,11.4,11.59,11.19,11.53,116052,0
2005-09-26,11.67,11.83,11.62,11.74,132402,0
2005-09-27,11.72,11.74,11.34,11.62,146434,0
2005-09-28,11.72,11.82,11.46,11.49,90775,0
2005-09-29,11.45,11.45,11.03,11.2,150174,0
2005-09-30,11.14,11.28,11.14,11.14,156198,0
2005-10-03,11.11,11.21,10.671,11.19,274503,0
2005-10-04,11.12,11.29,11.03,11.12,122604,0
2005-10-05,11.1,11.18,10.581,10.621,189490,0
2005-10-06,10.811,10.901,10.471,10.861,180388,0
2005-10-07,10.751,10.781,10.531,10.631,95827,0
2005-10-10,10.571,10.721,10.191,10.241,241154,0
2005-10-11,10.281,10.451,9.761,10.011,349195,0
2005-10-12,9.951,10.041,9.563,9.702,205686,0
2005-10-13,9.692,10.081,9.573,10.011,131427,0
2005-10-14,10.091,10.321,9.891,10.281,138612,0
2005-10-17,10.201,10.381,10.081,10.341,103026,0
2005-10-18,10.411,10.591,10.271,10.591,151723,0
2005-10-19,10.491,10.791,10.451,10.791,168823,0
2005-10-20,10.711,10.951,10.581,10.751,141969,0
2005-10-21,10.751,10.931,10.671,10.811,112505,0
2005-10-24,10.891,11.21,10.731,11.21,184574,0
2005-10-25,11.09,11.23,10.891,11.03,129772,0
2005-10-26,10.951,10.951,10.781,10.841,129014,0
2005-10-27,10.751,10.841,10.131,10.221,136806,0
2005-10-28,10.211,10.591,10.141,10.411,167587,0
2005-10-31,10.481,10.741,10.351,10.631,162505,0
2005-11-01,10.581,10.611,10.401,10.431,95743,0
2005-11-02,10.451,10.691,10.421,10.691,93487,0
2005-11-03,10.811,11.49,10.741,11.24,218840,0
2005-11-04,11.24,11.33,10.991,11.21,127618,0
2005-11-07,11.21,11.78,11.2,11.74,285711,0
2005-11-08,11.82,12.09,11.74,11.8,168928,0
2005-11-09,11.84,11.99,11.75,11.98,208259,0
2005-11-10,11.99,12.699,11.88,12.679,199907,0
2005-11-11,12.889,13.099,12.679,12.779,256972,0
2005-11-14,12.989,12.989,12.28,12.569,414303,0
2005-11-15,12.479,12.609,12.02,12.03,163734,0
2005-11-16,12.03,12.13,11.63,11.74,186441,0
2005-11-17,11.63,12.16,11.6,12.14,125257,0
2005-11-18,12.2,12.2,11.85,12.1,134820,0
2005-11-21,12.19,12.579,12.03,12.569,171164,0
2005-11-22,12.579,12.739,12.31,12.649,189734,0
2005-11-23,12.689,12.749,12.489,12.519,96000,0
2005-11-25,12.42,12.599,12.19,12.26,79075,0
2005-11-28,12.19,12.43,11.66,11.68,248349,0
2005-11-29,11.69,12.1,11.65,11.69,191115,0
2005-11-30,11.75,11.91,11.59,11.64,159840,0
2005-12-01,11.59,12.01,11.59,12,130587,0
2005-12-02,12.12,12.13,11.96,12.09,104579,0
2005-12-05,12.13,12.13,11.87,11.99,84636,0
2005-12-06,12.12,12.13,11.74,11.86,81753,0
2005-12-07,11.77,11.92,11.6,11.78,148879,0
2005-12-08,11.72,11.78,11.49,11.58,93456,0
2005-12-09,11.65,11.65,11.41,11.58,100408,0
2005-12-12,11.63,11.74,11.55,11.7,77803,0
2005-12-13,11.63,11.71,11.32,11.37,116808,0
2005-12-14,11.33,11.74,10.931,10.951,136620,0
2005-12-15,11.04,11.07,10.741,10.991,126637,0
2005-12-16,11.011,11.13,10.861,10.901,217656,0
2005-12-19,10.891,10.891,10.491,10.681,169520,0
2005-12-20,10.611,10.901,10.421,10.501,151781,0
2005-12-21,10.491,10.671,10.491,10.511,247258,0
2005-12-22,10.611,10.741,10.431,10.621,158675,0
2005-12-23,10.721,10.721,10.491,10.631,84130,0
2005-12-27,10.691,10.991,10.521,10.621,113725,0
2005-12-28,10.671,11.021,10.641,10.931,113490,0
2005-12-29,10.841,11.03,10.641,10.651,123916,0
2005-12-30,10.531,10.591,10.491,10.501,116454,0
2006-01-03,10.541,10.971,10.291,10.931,188313,0
2006-01-04,10.991,11.39,10.941,11.29,141854,0
2006-01-05,11.38,11.41,11.09,11.23,137154,0
2006-01-06,11.38,11.48,11.21,11.46,202810,0
2006-01-09,11.49,11.99,11.46,11.86,152999,0
2006-01-10,12,12.25,11.86,12.14,212962,0
2006-01-11,12.08,12.39,11.99,12.1,152303,0
2006-01-12,12.17,12.929,12.16,12.629,324178,0
2006-01-13,12.619,12.689,12.02,12.08,187235,0
2006-01-17,12.15,12.21,11.75,11.88,181164,0
2006-01-18,11.77,12.09,11.77,11.99,145152,0
2006-01-19,12.17,12.639,12.14,12.539,197941,0
2006-01-20,12.639,12.639,12.19,12.44,180414,0
2006-01-23,12.559,12.649,12.32,12.589,150462,0
2006-01-24,12.679,13.589,12.559,13.379,464117,0
2006-01-25,13.489,13.539,12.849,12.959,251739,0
2006-01-26,12.989,13.179,12.889,13.149,127723,0
2006-01-27,13.159,13.688,13.139,13.569,192544,0
2006-01-30,13.489,13.529,13.029,13.099,119869,0
2006-01-31,13.189,13.399,13.009,13.279,138394,0
2006-02-01,13.399,13.399,13.079,13.329,118489,0
2006-02-02,13.239,13.289,12.919,13.119,190120,0
2006-02-03,13.109,13.289,12.919,12.919,118295,0
2006-02-06,12.889,12.989,12.13,12.44,179335,0
2006-02-07,12.36,12.41,12.01,12.09,196426,0
2006-02-08,12.25,12.41,12.09,12.35,88400,0
2006-02-09,12.489,13.089,12.34,12.819,202365,0
2006-02-10,12.689,12.689,12.29,12.509,112592,0
2006-02-13,12.539,12.539,12.12,12.14,88369,0
2006-02-14,12.14,12.14,11.84,11.96,168619,0
2006-02-15,12,12.28,11.95,12.19,123244,0
2006-02-16,12.21,12.589,12.09,12.37,98891,0
2006-02-17,12.45,12.479,12.21,12.24,122752,0
2006-02-21,12.629,13.089,12.609,12.949,267778,0
2006-02-22,12.919,13.089,12.839,13.039,187958,0
2006-02-23,13.089,14.008,12.989,13.978,367303,0
2006-02-24,13.978,14.788,13.788,14.788,642237,0
2006-02-27,14.988,14.988,14.448,14.738,422210,0
2006-02-28,14.888,14.908,14.098,14.188,262923,0
2006-03-01,14.188,15.237,14.188,15.188,359303,0
2006-03-02,15.188,15.237,14.788,15.218,273634,0
2006-03-03,15.038,15.566,14.908,15.237,299210,0
2006-03-06,15.347,15.387,14.538,15.038,287099,0
2006-03-07,14.878,15.098,14.678,14.708,149429,0
2006-03-08,14.788,15.218,14.638,15.208,178941,0
2006-03-09,15.088,15.178,14.788,14.838,288326,0
2006-03-10,14.138,14.308,13.189,13.359,880399,0
2006-03-13,13.359,13.768,13.239,13.269,251831,0
2006-03-14,13.349,13.349,12.829,12.899,357986,0
2006-03-15,12.989,13.189,12.899,13.099,271235,0
2006-03-16,13.239,13.279,12.939,13.029,184593,0
2006-03-17,13.129,13.129,12.659,13.009,383353,0
2006-03-20,13.179,13.239,12.739,13.089,270228,0
2006-03-21,13.089,13.159,12.719,12.799,202830,0
2006-03-22,12.939,12.989,12.739,12.929,108459,0
2006-03-23,13.019,13.938,12.939,13.868,292316,0
2006-03-24,13.888,14.488,13.888,14.488,282970,0
2006-03-27,14.488,14.488,13.988,14.098,176998,0
2006-03-28,14.008,14.278,13.778,14.038,197496,0
2006-03-29,14.128,14.658,14.118,14.628,198363,0
2006-03-30,14.628,14.888,14.288,14.588,604427,0
2006-03-31,14.628,14.628,14.248,14.368,229204,0
2006-04-03,14.488,14.588,14.218,14.378,147732,0
2006-04-04,14.448,14.448,14.038,14.238,167874,0
2006-04-05,14.238,14.368,14.118,14.228,230083,0
2006-04-06,14.158,14.238,14.038,14.168,127681,0
2006-04-07,14.198,14.588,14.198,14.368,212368,0
2006-04-10,14.318,14.488,14.048,14.138,206620,0
2006-04-11,14.078,14.378,13.988,14.018,197533,0
2006-04-12,14.018,14.208,13.938,14.048,158902,0
2006-04-13,13.998,14.788,13.978,14.568,232455,0
2006-04-17,14.738,14.888,14.488,14.618,145442,0
2006-04-18,15.028,15.257,14.788,15.237,252902,0
2006-04-19,15.337,15.786,15.287,15.696,272311,0
2006-04-20,15.586,15.806,15.486,15.596,184988,0
2006-04-21,15.626,15.786,15.227,15.367,212594,0
2006-04-24,15.546,15.986,15.277,15.986,290408,0
2006-04-25,16.146,16.346,16.006,16.066,312496,0
2006-04-26,16.206,16.346,15.596,15.676,265093,0
2006-04-27,15.696,15.806,15.397,15.496,151916,0
2006-04-28,15.496,15.786,14.738,14.928,254998,0
2006-05-01,14.888,15.188,14.658,14.758,200757,0
2006-05-02,14.778,15.287,14.778,15.257,112531,0
2006-05-03,15.387,15.387,14.928,15.208,92932,0
2006-05-04,15.397,15.526,15.118,15.516,71347,0
2006-05-05,15.586,15.746,15.337,15.387,102038,0
2006-05-08,15.476,15.556,15.267,15.297,144091,0
2006-05-09,15.237,15.546,15.237,15.427,84053,0
2006-05-10,15.327,15.327,14.728,14.758,217214,0
2006-05-11,14.868,14.918,14.258,14.278,239398,0
2006-05-12,14.278,14.838,14.168,14.518,188141,0
2006-05-15,14.398,14.588,13.888,13.958,244896,0
2006-05-16,14.028,14.588,13.858,14.488,237967,0
2006-05-17,14.478,14.748,14.318,14.518,128186,0
2006-05-18,14.688,14.918,14.228,14.238,115473,0
2006-05-19,14.238,14.658,14.088,14.428,151833,0
2006-05-22,14.588,14.658,13.788,14.028,189226,0
2006-05-23,14.028,14.578,13.539,13.708,147184,0
2006-05-24,13.569,14.158,13.549,13.998,177777,0
2006-05-25,14.198,14.438,13.988,14.198,122991,0
2006-05-26,14.268,14.478,14.178,14.248,54580,0
2006-05-30,14.308,14.508,13.998,13.998,120898,0
2006-05-31,14.108,14.688,14.108,14.608,110748,0
2006-06-01,14.618,15.148,14.558,15.138,163626,0
2006-06-02,15.237,15.387,14.818,14.948,109109,0
2006-06-05,14.948,14.948,14.188,14.268,194903,0
2006-06-06,14.238,14.358,14.038,14.288,158942,0
2006-06-07,14.258,14.328,13.768,13.788,182042,0
2006-06-08,13.858,13.858,13.269,13.489,292764,0
2006-06-09,13.648,13.778,13.239,13.409,135687,0
2006-06-12,13.379,13.459,12.579,12.589,328791,0
2006-06-13,12.489,12.839,12.14,12.489,288968,0
2006-06-14,12.629,12.809,12.479,12.729,129630,0
2006-06-15,12.919,13.459,12.819,13.059,345547,0
2006-06-16,13.069,13.239,12.939,13.009,394092,0
2006-06-19,13.009,13.009,12.459,12.509,129058,0
2006-06-20,12.489,12.619,12.32,12.39,115102,0
2006-06-21,12.33,12.859,12.33,12.639,58467,0
2006-06-22,12.679,12.689,12.24,12.36,131753,0
2006-06-23,12.28,12.569,12.24,12.4,66177,0
2006-06-26,12.489,12.609,12.25,12.589,70505,0
2006-06-27,12.649,12.649,12.18,12.24,118679,0
2006-06-28,12.26,12.33,11.89,12.28,115796,0
2006-06-29,12.34,13.059,12.29,13.009,140242,0
2006-06-30,13.139,13.349,12.779,13.299,401123,0
2006-07-03,13.289,13.489,13.189,13.469,55628,0
2006-07-05,13.289,13.429,13.239,13.389,161890,0
2006-07-06,13.489,13.888,13.389,13.648,163862,0
2006-07-07,13.648,13.788,13.089,13.159,177463,0
2006-07-10,13.249,13.329,12.619,12.649,119168,0
2006-07-11,12.599,12.939,12.41,12.919,114855,0
2006-07-12,12.829,12.829,12.499,12.519,105647,0
2006-07-13,12.469,12.609,12.14,12.18,93603,0
2006-07-14,12.14,12.28,11.54,11.77,160422,0
2006-07-17,11.74,12.1,11.74,11.9,84336,0
2006-07-18,12.04,12.23,11.61,11.86,101978,0
2006-07-19,11.92,12.579,11.92,12.479,109284,0
2006-07-20,12.469,12.639,11.79,11.83,142527,0
2006-07-21,11.77,11.77,11.31,11.43,116760,0
2006-07-24,11.48,12.06,11.45,11.98,79798,0
2006-07-25,11.95,12.1,11.6,12.03,129277,0
2006-07-26,11.98,12.11,11.72,11.91,55732,0
2006-07-27,11.95,12.25,11.88,12.15,113630,0
2006-07-28,12.23,12.479,12.13,12.38,58685,0
2006-07-31,12.38,12.589,12.38,12.499,74936,0
2006-08-01,12.35,12.459,11.82,11.96,72622,0
2006-08-02,12.08,12.14,11.79,11.89,61502,0
2006-08-03,11.84,11.98,11.74,11.8,131306,0
2006-08-04,11.94,12.15,11.71,12.09,87032,0
2006-08-07,11.95,12.02,11.7,12.01,77603,0
2006-08-08,12.09,12.1,11.69,11.74,74902,0
2006-08-09,11.79,12.17,11.79,12.07,154326,0
2006-08-10,10.921,11.22,9.2422,11.011,538681,0
2006-08-11,11.07,11.22,10.491,10.871,265473,0
2006-08-14,10.771,11.08,10.591,10.711,188869,0
2006-08-15,10.851,11.03,10.721,10.921,146381,0
2006-08-16,11.021,11.04,10.641,10.901,195919,0
2006-08-17,10.821,11.54,10.821,11.29,151736,0
2006-08-18,11.37,11.39,11.09,11.36,107071,0
2006-08-21,11.29,11.29,11.05,11.19,88450,0
2006-08-22,11.19,11.3,11.021,11.23,85241,0
2006-08-23,11.2,11.43,10.941,11.05,107635,0
2006-08-24,11.13,11.15,10.601,10.701,183293,0
2006-08-25,10.631,10.951,10.601,10.791,94600,0
2006-08-28,10.791,11.021,10.701,10.861,67527,0
2006-08-29,10.841,10.911,10.651,10.781,170825,0
2006-08-30,10.781,11.001,10.721,10.821,122106,0
2006-08-31,10.901,10.931,10.561,10.601,184897,0
2006-09-01,10.531,10.601,10.141,10.291,251835,0
2006-09-05,10.291,10.661,10.211,10.421,169128,0
2006-09-06,10.441,10.441,10.001,10.071,248427,0
2006-09-07,10.091,10.281,10.021,10.041,105121,0
2006-09-08,10.091,10.111,9.971,10.011,65967,0
2006-09-11,10.001,10.211,9.991,10.041,98457,0
2006-09-12,10.101,10.441,10.071,10.431,121651,0
2006-09-13,10.491,10.881,10.391,10.531,96988,0
2006-09-14,10.451,10.591,10.391,10.461,59493,0
2006-09-15,10.591,10.601,10.291,10.391,161925,0
2006-09-18,10.321,10.901,10.321,10.811,228870,0
2006-09-19,10.791,10.871,10.341,10.501,125857,0
2006-09-20,10.541,10.791,10.541,10.671,57541,0
2006-09-21,10.741,11.03,10.661,10.811,103477,0
2006-09-22,10.811,10.831,10.331,10.431,97757,0
2006-09-25,10.421,10.711,10.341,10.531,76505,0
2006-09-26,10.541,10.801,10.541,10.661,63406,0
2006-09-27,10.681,10.991,10.681,10.921,87978,0
2006-09-28,10.981,11.24,10.911,11.08,93187,0
2006-09-29,11.12,11.49,10.981,11.021,129431,0
2006-10-02,11.04,11.15,10.741,10.941,120932,0
2006-10-03,10.871,10.911,10.401,10.581,91233,0
2006-10-04,10.591,10.901,10.591,10.871,74521,0
2006-10-05,10.831,10.921,10.751,10.831,95092,0
2006-10-06,10.841,11.2,10.811,11.021,79649,0
2006-10-09,11.1,11.18,10.781,11.06,67025,0
2006-10-10,11.05,11.13,10.821,11.05,73380,0
2006-10-11,10.961,11.14,10.721,10.911,85998,0
2006-10-12,11.05,11.49,10.891,11.37,167354,0
2006-10-13,11.5,11.68,11.27,11.61,147072,0
2006-10-16,11.59,12.22,11.59,12.09,152428,0
2006-10-17,12.16,12.16,11.76,11.82,129762,0
2006-10-18,11.95,12.08,11.49,11.55,98114,0
2006-10-19,11.59,11.81,11.51,11.69,58554,0
2006-10-20,11.78,11.78,11.47,11.48,92148,0
2006-10-23,11.39,11.87,11.24,11.72,86008,0
2006-10-24,11.81,11.84,11.47,11.7,60124,0
2006-10-25,11.81,11.99,11.54,11.8,65052,0
2006-10-26,11.64,11.9,11.35,11.54,107674,0
2006-10-27,11.48,11.69,11.37,11.43,90782,0
2006-10-30,11.43,11.59,11.35,11.59,72017,0
2006-10-31,11.57,11.59,11.37,11.54,64511,0
2006-11-01,11.59,11.59,11.19,11.27,116883,0
2006-11-02,11.14,11.42,10.991,11.24,158243,0
2006-11-03,11.24,11.76,11.2,11.69,144992,0
2006-11-06,11.77,11.9,11.47,11.73,148181,0
2006-11-07,11.57,12.12,11.49,11.7,184107,0
2006-11-08,11.94,12.599,11.81,12.519,248784,0
2006-11-09,12.579,12.609,12.04,12.12,177674,0
2006-11-10,12.18,12.18,11.84,11.96,133733,0
2006-11-13,11.92,12.16,11.91,12.12,123864,0
2006-11-14,12.11,12.459,12.11,12.44,135672,0
2006-11-15,12.489,12.729,12.41,12.709,105308,0
2006-11-16,12.739,12.989,12.659,12.989,92814,0
2006-11-17,12.989,13.109,12.749,13.009,136566,0
2006-11-20,13.029,13.069,12.769,13.049,91995,0
2006-11-21,13.079,13.089,12.899,13.089,102949,0
2006-11-22,13.009,13.079,12.909,13.029,77697,0
2006-11-24,12.989,13.019,12.879,12.959,40198,0
2006-11-27,12.939,12.939,12.44,12.479,194440,0
2006-11-28,12.42,12.42,11.94,12.07,280040,0
2006-11-29,12.11,12.649,12.08,12.499,142051,0
2006-11-30,12.44,12.44,12.06,12.32,192243,0
2006-12-01,12.3,12.36,12.05,12.32,204898,0
2006-12-04,12.29,12.609,12.09,12.559,136515,0
2006-12-05,12.609,12.609,12.34,12.509,88162,0
2006-12-06,12.42,12.43,12.24,12.31,110489,0
2006-12-07,12.29,12.45,12.1,12.25,101731,0
2006-12-08,12.24,13.309,12.19,13.269,466848,0
2006-12-11,13.219,13.219,12.929,13.029,186480,0
2006-12-12,13.149,13.149,12.779,12.849,95164,0
2006-12-13,13.039,13.129,12.739,12.799,88175,0
2006-12-14,12.779,13.289,12.779,13.249,141113,0
2006-12-15,13.319,13.349,12.799,12.829,162271,0
2006-12-18,12.909,12.939,12.41,12.509,117004,0
2006-12-19,12.4,12.629,12.4,12.469,79466,0
2006-12-20,12.539,12.849,12.469,12.639,82840,0
2006-12-21,12.949,13.069,12.639,12.869,157806,0
2006-12-22,12.839,13.029,12.609,12.929,66273,0
2006-12-26,12.889,13.209,12.749,13.199,67123,0
2006-12-27,13.259,14.888,12.969,14.638,734748,0
2006-12-28,14.488,15.218,14.188,15.138,1621739,0
2006-12-29,15.108,15.237,14.798,14.998,369247,0
2007-01-03,15.078,15.218,14.338,14.588,356481,0
2007-01-04,14.508,14.778,14.338,14.558,172330,0
2007-01-05,14.518,14.608,14.238,14.528,161996,0
2007-01-08,14.498,14.928,14.138,14.698,280731,0
2007-01-09,14.778,14.918,14.208,14.598,185618,0
2007-01-10,14.448,14.508,14.238,14.408,143366,0
2007-01-11,14.408,14.618,14.288,14.458,93033,0
2007-01-12,14.418,14.538,14.048,14.148,183102,0
2007-01-16,14.208,14.378,13.838,14.248,202162,0
2007-01-17,14.248,14.488,14.158,14.218,82756,0
2007-01-18,14.188,14.348,13.379,13.788,195061,0
2007-01-19,13.718,13.718,13.489,13.599,141168,0
2007-01-22,13.648,13.648,13.289,13.539,119857,0
2007-01-23,13.459,13.838,13.429,13.489,123484,0
2007-01-24,13.569,13.838,13.429,13.778,87516,0
2007-01-25,13.748,13.908,13.319,13.419,115075,0
2007-01-26,13.399,13.579,13.239,13.409,80193,0
2007-01-29,13.339,13.399,12.989,13.079,121622,0
2007-01-30,13.089,13.369,13.079,13.319,58549,0
2007-01-31,13.399,13.579,13.119,13.459,146475,0
2007-02-01,13.439,13.688,13.329,13.489,90374,0
2007-02-02,13.499,13.918,13.499,13.768,114838,0
2007-02-05,13.708,13.988,13.688,13.808,107671,0
2007-02-06,13.848,14.248,13.818,14.108,123071,0
2007-02-07,14.138,14.158,13.619,13.748,109993,0
2007-02-08,13.698,13.768,13.589,13.698,64921,0
2007-02-09,13.668,13.668,13.009,13.139,166802,0
2007-02-12,13.029,13.369,12.989,13.089,111417,0
2007-02-13,13.089,13.249,13.039,13.249,74753,0
2007-02-14,13.239,13.479,13.239,13.419,80289,0
2007-02-15,13.419,13.499,13.349,13.419,58953,0
2007-02-16,13.409,13.519,13.349,13.449,60975,0
2007-02-20,13.389,14.198,13.299,13.968,108004,0
2007-02-21,13.908,13.938,13.718,13.738,74944,0
2007-02-22,13.738,13.838,13.329,13.728,127271,0
2007-02-23,13.648,13.888,13.399,13.848,91649,0
2007-02-26,13.888,13.998,13.569,13.898,117595,0
2007-02-27,13.758,13.758,12.989,13.059,238645,0
2007-02-28,13.179,13.199,12.939,13.009,198244,0
2007-03-01,12.929,12.989,12.42,12.629,132229,0
2007-03-02,12.539,12.779,12.12,12.25,245085,0
2007-03-05,12.16,12.2,11.98,12.02,152971,0
2007-03-06,12.15,12.32,12.01,12.25,104641,0
2007-03-07,12.45,12.45,12.14,12.18,88951,0
2007-03-08,12.33,12.559,12.31,12.4,87075,0
2007-03-09,12.479,12.559,12.15,12.37,100302,0
2007-03-12,12.42,12.929,12.28,12.689,92813,0
2007-03-13,12.649,12.669,12.11,12.11,134892,0
2007-03-14,12.06,12.489,11.96,12.489,147718,0
2007-03-15,12.33,12.639,12.32,12.559,103543,0
2007-03-16,12.499,12.979,12,12.26,339119,0
2007-03-19,12.479,12.719,12.26,12.499,159391,0
2007-03-20,12.45,12.969,12.36,12.929,133099,0
2007-03-21,12.929,13.289,12.829,13.229,180614,0
2007-03-22,13.289,14.028,13.289,13.988,403708,0
2007-03-23,13.988,14.828,13.988,14.798,402307,0
2007-03-26,14.728,14.788,14.418,14.698,144966,0
2007-03-27,14.618,14.618,14.358,14.498,180657,0
2007-03-28,14.408,14.638,14.288,14.608,185504,0
2007-03-29,14.698,15.836,14.488,15.786,672593,0
2007-03-30,15.686,15.846,14.508,15.078,339580,0
2007-04-02,15.108,15.128,14.498,14.788,223228,0
2007-04-03,14.818,15.158,14.638,15.108,174778,0
2007-04-04,15.058,15.946,14.848,15.846,361585,0
2007-04-05,15.726,16.036,14.888,15.926,450201,0
2007-04-09,15.986,15.986,15.476,15.496,121632,0
2007-04-10,15.476,15.866,15.427,15.826,126838,0
2007-04-11,15.796,15.986,15.516,15.916,120794,0
2007-04-12,15.886,16.466,15.886,16.326,339072,0
2007-04-13,16.326,16.466,16.006,16.316,188449,0
2007-04-16,16.456,16.686,16.346,16.666,179190,0
2007-04-17,16.726,18.324,16.636,17.625,465325,0
2007-04-18,17.585,17.885,16.996,17.685,218378,0
2007-04-19,17.436,17.436,16.616,16.686,240632,0
2007-04-20,17.056,17.426,16.316,16.886,302651,0
2007-04-23,16.926,17.066,16.486,16.936,235076,0
2007-04-24,17.036,17.486,16.896,16.986,339530,0
2007-04-25,17.406,17.496,16.906,17.366,387358,0
2007-04-26,17.336,17.476,16.616,16.636,200248,0
2007-04-27,16.486,16.576,16.006,16.126,271198,0
2007-04-30,16.086,16.106,15.566,15.566,220913,0
2007-05-01,15.606,16.106,15.546,15.996,122973,0
2007-05-02,15.976,16.486,15.806,16.486,116782,0
2007-05-03,16.326,16.806,16.226,16.746,136122,0
2007-05-04,16.836,16.926,16.706,16.926,118898,0
2007-05-07,17.176,17.985,17.036,17.296,300447,0
2007-05-08,17.266,17.685,16.906,17.336,126101,0
2007-05-09,17.036,17.296,16.806,16.896,154389,0
2007-05-10,16.496,16.686,15.996,16.336,259506,0
2007-05-11,16.656,16.776,16.026,16.086,119518,0
2007-05-14,16.136,16.466,15.337,15.546,165770,0
2007-05-15,15.496,16.166,15.496,15.576,161456,0
2007-05-16,15.616,15.876,15.347,15.586,118122,0
2007-05-17,15.496,16.166,15.446,16.106,140538,0
2007-05-18,15.936,16.186,15.616,16.026,200579,0
2007-05-21,16.036,16.526,15.826,16.306,154350,0
2007-05-22,16.286,16.446,15.786,15.986,194477,0
2007-05-23,16.006,16.416,15.287,15.377,402299,0
2007-05-24,15.377,15.516,14.538,14.638,493218,0
2007-05-25,14.658,15.446,14.658,15.407,311002,0
2007-05-29,15.496,15.836,15.446,15.816,449265,0
2007-05-30,15.686,16.466,15.686,16.246,537109,0
2007-05-31,16.246,16.576,15.556,15.596,362219,0
2007-06-01,15.696,16.406,15.317,15.327,260114,0
2007-06-04,15.277,15.836,15.198,15.456,278021,0
2007-06-05,15.407,15.586,14.998,15.168,189072,0
2007-06-06,15.108,15.168,14.908,15.008,121275,0
2007-06-07,14.928,15.008,14.538,14.598,191150,0
2007-06-08,14.638,14.938,14.388,14.868,210234,0
2007-06-11,14.858,14.878,14.288,14.578,229359,0
2007-06-12,14.458,15.118,14.418,14.708,345098,0
2007-06-13,14.798,15.158,14.648,14.948,144212,0
2007-06-14,14.988,15.646,14.988,15.486,271711,0
2007-06-15,15.826,15.856,15.526,15.546,248397,0
2007-06-18,15.556,15.896,15.218,15.218,127793,0
2007-06-19,16.486,17.286,15.756,16.776,731251,0
2007-06-20,16.766,17.166,16.466,16.516,296453,0
2007-06-21,16.496,16.716,16.196,16.466,198986,0
2007-06-22,16.366,16.466,15.996,16.286,330208,0
2007-06-25,16.236,16.486,15.996,16.076,181033,0
2007-06-26,16.166,16.486,15.876,16.016,151990,0
2007-06-27,15.976,16.406,15.846,16.366,276995,0
2007-06-28,16.436,16.676,15.986,16.096,291296,0
2007-06-29,16.186,16.466,15.666,15.696,190438,0
2007-07-02,15.736,15.986,15.596,15.966,153647,0
2007-07-03,16.046,16.156,15.716,16.076,126135,0
2007-07-05,16.106,16.106,15.496,15.586,148256,0
2007-07-06,15.586,15.586,15.417,15.526,168038,0
2007-07-09,15.556,15.556,15.198,15.377,175142,0
2007-07-10,15.277,15.357,14.998,15.088,165637,0
2007-07-11,15.108,15.287,14.988,15.168,134577,0
2007-07-12,15.247,15.616,15.008,15.287,228996,0
2007-07-13,15.317,15.397,15.178,15.347,125703,0
2007-07-16,15.327,15.526,15.018,15.148,125411,0
2007-07-17,15.098,15.387,15.078,15.198,145550,0
2007-07-18,15.098,15.686,15.088,15.646,285353,0
2007-07-19,15.676,16.036,15.486,15.886,141538,0
2007-07-20,15.856,16.026,15.786,15.936,283273,0
2007-07-23,16.036,16.056,15.746,15.766,100208,0
2007-07-24,15.726,15.726,14.988,15.138,207787,0
2007-07-25,15.227,15.357,14.618,14.778,187230,0
2007-07-26,14.678,14.848,13.629,14.128,296399,0
2007-07-27,14.048,14.278,13.629,13.788,177232,0
2007-07-30,13.808,14.178,13.539,13.848,149288,0
2007-07-31,15.128,16.136,14.788,15.008,549500,0
2007-08-01,14.988,15.337,14.788,15.028,267225,0
2007-08-02,15.048,15.956,14.798,15.946,308394,0
2007-08-03,15.856,16.266,14.778,14.798,214582,0
2007-08-06,14.918,16.216,14.738,15.746,495732,0
2007-08-07,15.716,17.036,15.716,16.986,527954,0
2007-08-08,16.986,18.984,16.856,18.424,1154103,0
2007-08-09,16.506,19.284,16.086,18.014,1252598,0
2007-08-10,17.486,18.844,16.696,16.826,809860,0
2007-08-13,16.506,16.606,15.506,15.586,609322,0
2007-08-14,15.506,15.676,14.988,15.038,349445,0
2007-08-15,14.998,15.407,14.738,14.808,340431,0
2007-08-16,14.838,15.996,14.618,15.996,391019,0
2007-08-17,16.486,16.796,15.387,16.236,292140,0
2007-08-20,16.306,16.476,15.986,16.286,102532,0
2007-08-21,16.176,16.346,15.586,15.626,194433,0
2007-08-22,15.796,15.926,15.367,15.576,161758,0
2007-08-23,15.656,15.746,14.838,14.928,226728,0
2007-08-24,14.928,15.277,14.838,15.237,137479,0
2007-08-27,15.148,15.208,14.778,14.928,108935,0
2007-08-28,14.858,14.988,14.368,14.388,151190,0
2007-08-29,14.528,15.058,14.438,14.988,171517,0
2007-08-30,14.788,15.686,14.698,15.098,249675,0
2007-08-31,15.377,15.387,14.738,14.748,237408,0
2007-09-04,14.718,15.437,14.618,15.018,223507,0
2007-09-05,14.868,15.148,14.688,14.868,122149,0
2007-09-06,14.918,15.387,14.908,15.277,105743,0
2007-09-07,14.998,15.178,14.738,14.788,112063,0
2007-09-10,14.938,15.267,14.688,15.048,88375,0
2007-09-11,15.138,15.437,14.928,15.397,134005,0
2007-09-12,15.337,15.666,15.158,15.178,101880,0
2007-09-13,15.317,15.586,14.988,15.337,89657,0
2007-09-14,15.158,15.347,15.028,15.188,107745,0
2007-09-17,15.008,15.337,14.988,15.118,58977,0
2007-09-18,15.168,16.386,15.028,16.386,335260,0
2007-09-19,16.386,16.486,16.076,16.286,176721,0
2007-09-20,16.236,16.486,16.126,16.166,102640,0
2007-09-21,16.316,16.466,16.016,16.056,169393,0
2007-09-24,15.996,16.436,15.966,16.056,77526,0
2007-09-25,15.896,15.976,15.486,15.876,159254,0
2007-09-26,15.986,16.496,15.936,16.466,171469,0
2007-09-27,16.506,17.535,16.296,17.506,511203,0
2007-09-28,17.416,17.705,16.566,17.705,464501,0
2007-10-01,17.675,17.985,17.266,17.306,374890,0
2007-10-02,17.366,17.825,17.286,17.745,180072,0
2007-10-03,17.755,17.845,16.966,17.186,225593,0
2007-10-04,17.246,17.785,17.206,17.486,161124,0
2007-10-05,17.605,18.554,17.476,18.234,296754,0
2007-10-08,18.134,18.384,17.555,18.094,172969,0
2007-10-09,18.184,19.644,17.994,19.374,808503,0
2007-10-10,19.314,19.314,18.554,18.984,308000,0
2007-10-11,19.144,19.234,17.895,18.244,226377,0
2007-10-12,18.224,18.814,18.184,18.404,157553,0
2007-10-15,18.394,18.684,17.795,18.144,146377,0
2007-10-16,18.024,18.534,17.975,18.204,232447,0
2007-10-17,18.394,18.794,18.264,18.784,246250,0
2007-10-18,18.804,19.184,18.564,18.854,278545,0
2007-10-19,18.844,18.844,17.905,17.965,242508,0
2007-10-22,17.665,18.394,17.386,18.104,181396,0
2007-10-23,18.374,18.904,18.294,18.814,222888,0
2007-10-24,18.634,18.754,17.805,18.144,229649,0
2007-10-25,18.314,18.404,17.545,17.875,225983,0
2007-10-26,18.164,18.814,17.725,18.794,221873,0
2007-10-29,18.834,18.984,18.334,18.564,178328,0
2007-10-30,18.434,18.444,17.895,17.935,128348,0
2007-10-31,18.064,18.734,17.805,18.734,228069,0
2007-11-01,18.434,18.674,17.396,17.605,310198,0
2007-11-02,17.815,18.014,17.116,17.406,193981,0
2007-11-05,17.126,17.476,17.006,17.276,135715,0
2007-11-06,17.266,17.985,17.076,17.965,161236,0
2007-11-07,17.785,17.955,16.986,17.006,193580,0
2007-11-08,17.366,17.376,16.386,16.796,298862,0
2007-11-09,16.656,18.484,16.466,17.216,582165,0
2007-11-12,17.266,17.416,16.856,16.956,250662,0
2007-11-13,17.296,17.875,16.966,17.705,258596,0
2007-11-14,17.855,17.985,17.216,17.386,200773,0
2007-11-15,17.336,17.486,17.036,17.196,126514,0
2007-11-16,17.266,17.416,16.856,17.356,293283,0
2007-11-19,17.206,17.276,16.536,17.046,221028,0
2007-11-20,17.006,17.036,16.036,16.426,268506,0
2007-11-21,16.366,16.396,15.786,15.826,242849,0
2007-11-23,16.016,16.276,16.016,16.186,213020,0
2007-11-26,16.146,16.306,15.486,15.656,253364,0
2007-11-27,15.736,16.736,15.626,16.646,313567,0
2007-11-28,16.816,17.376,16.686,17.096,252780,0
2007-11-29,17.026,17.535,16.866,16.936,175490,0
2007-11-30,17.246,17.426,16.366,16.546,367330,0
2007-12-03,16.656,16.856,16.076,16.076,206740,0
2007-12-04,15.916,16.666,15.766,16.646,227027,0
2007-12-05,16.996,17.316,16.286,16.576,162372,0
2007-12-06,16.486,17.436,16.436,17.386,219571,0
2007-12-07,17.466,17.735,16.916,17.625,224129,0
2007-12-10,17.476,17.835,17.356,17.665,212508,0
2007-12-11,17.825,17.905,16.826,16.856,267528,0
2007-12-12,17.406,18.064,17.236,18.044,288537,0
2007-12-13,17.915,18.124,17.336,18.024,161260,0
2007-12-14,17.715,18.484,17.645,17.705,304391,0
2007-12-17,17.665,17.735,16.646,16.656,254998,0
2007-12-18,16.916,17.575,16.096,17.486,430777,0
2007-12-19,17.466,18.484,17.266,18.164,334001,0
2007-12-20,18.394,18.994,18.094,18.984,327097,0
2007-12-21,19.264,19.484,18.844,19.484,451021,0
2007-12-24,19.484,20.333,19.484,20.183,479683,0
2007-12-26,19.983,21.102,19.983,20.932,453459,0
2007-12-27,21.252,23.331,20.792,21.861,1142795,0
2007-12-28,22.301,23.131,20.792,20.802,954899,0
2007-12-31,20.812,21.272,20.443,20.653,419246,0
2008-01-02,20.583,20.583,19.264,19.933,734687,0
2008-01-03,19.983,20.892,19.524,20.762,690244,0
2008-01-04,20.403,20.403,19.514,19.794,404378,0
2008-01-07,19.923,20.333,19.314,19.824,553400,0
2008-01-08,19.873,19.873,17.346,17.466,1071549,0
2008-01-09,17.166,18.344,17.006,18.324,804600,0
2008-01-10,18.004,18.334,17.506,18.134,410759,0
2008-01-11,17.985,18.174,17.306,17.306,343242,0
2008-01-14,17.526,17.805,17.086,17.286,251685,0
2008-01-15,17.036,17.486,16.686,16.806,470167,0
2008-01-16,16.786,17.565,16.226,17.056,534041,0
2008-01-17,16.976,17.226,15.796,15.836,420167,0
2008-01-18,15.856,16.126,15.247,15.476,378778,0
2008-01-22,14.818,16.586,14.318,16.106,482456,0
2008-01-23,15.786,15.786,14.678,15.526,590824,0
2008-01-24,15.726,17.386,15.686,16.686,615756,0
2008-01-25,16.996,17.805,16.246,16.376,396955,0
2008-01-28,16.376,16.816,16.086,16.646,235577,0
2008-01-29,16.816,16.916,16.316,16.576,269483,0
2008-01-30,16.486,16.766,15.876,15.906,260654,0
2008-01-31,15.616,16.386,15.506,16.156,259004,0
2008-02-01,16.256,16.586,16.026,16.366,177170,0
2008-02-04,16.296,16.356,15.786,15.796,311853,0
2008-02-05,15.486,16.136,15.486,15.886,316488,0
2008-02-06,16.046,16.076,15.417,15.496,168002,0
2008-02-07,15.407,16.026,15.307,15.866,154677,0
2008-02-08,15.836,16.006,15.337,15.686,168664,0
2008-02-11,15.776,16.736,15.397,16.586,278470,0
2008-02-12,16.706,16.986,16.196,16.396,179047,0
2008-02-13,16.626,18.104,16.626,18.064,344934,0
2008-02-14,18.094,18.094,17.336,17.545,221156,0
2008-02-15,17.386,17.605,16.856,16.976,156393,0
2008-02-19,17.176,17.675,17.086,17.456,198645,0
2008-02-20,17.306,18.384,17.306,18.334,225088,0
2008-02-21,18.404,18.774,17.366,17.456,189230,0
2008-02-22,17.476,17.615,17.036,17.396,162565,0
2008-02-25,17.366,18.074,17.366,17.875,153079,0
2008-02-26,17.745,18.674,17.645,18.324,209456,0
2008-02-27,18.124,18.724,17.835,18.124,404019,0
2008-02-28,17.945,18.424,17.785,17.945,585397,0
2008-02-29,17.585,17.895,16.926,17.026,699580,0
2008-03-03,17.076,17.196,16.536,16.766,640416,0
2008-03-04,16.546,16.956,16.386,16.756,272850,0
2008-03-05,16.886,17.286,16.666,16.886,131547,0
2008-03-06,16.766,16.886,16.136,16.156,322464,0
2008-03-07,15.966,16.686,15.486,16.256,369130,0
2008-03-10,16.346,16.396,15.796,15.816,280322,0
2008-03-11,16.346,16.486,15.776,16.486,349506,0
2008-03-12,16.506,16.836,16.126,16.336,217364,0
2008-03-13,15.876,16.966,15.826,16.786,408208,0
2008-03-14,15.237,16.186,14.668,14.818,825293,0
2008-03-17,14.078,14.668,13.519,13.519,633382,0
2008-03-18,13.958,14.238,13.668,13.988,387767,0
2008-03-19,14.068,14.178,13.419,13.419,810958,0
2008-03-20,13.629,13.728,13.179,13.579,713755,0
2008-03-24,13.738,14.418,13.589,14.008,407200,0
2008-03-25,13.988,14.268,13.968,14.188,332758,0
2008-03-26,14.148,14.538,13.988,14.508,483820,0
2008-03-27,14.588,14.618,13.848,13.848,753639,0
2008-03-28,14.088,14.148,13.529,14.088,898911,0
2008-03-31,14.238,14.628,14.038,14.308,383093,0
2008-04-01,14.628,14.708,14.418,14.628,262721,0
2008-04-02,14.648,15.546,14.538,15.546,435092,0
2008-04-03,15.466,15.486,15.038,15.128,264034,0
2008-04-04,15.178,15.486,14.968,15.138,203709,0
2008-04-07,15.287,15.476,15.038,15.237,170699,0
2008-04-08,15.148,15.606,15.008,15.018,194648,0
2008-04-09,15.018,15.397,14.848,14.978,160802,0
2008-04-10,14.948,15.188,14.508,14.628,166970,0
2008-04-11,14.518,14.558,14.188,14.238,161998,0
2008-04-14,14.208,14.448,14.188,14.198,144166,0
2008-04-15,14.318,14.568,14.118,14.298,156821,0
2008-04-16,14.468,15.287,14.438,15.287,161367,0
2008-04-17,15.227,15.227,14.488,14.828,232179,0
2008-04-18,15.188,15.297,14.918,15.028,181463,0
2008-04-21,14.938,15.297,14.838,15.218,89841,0
2008-04-22,15.118,15.188,14.458,14.568,161018,0
2008-04-23,14.658,14.858,14.508,14.598,113816,0
2008-04-24,14.578,14.928,14.298,14.788,145856,0
2008-04-25,14.798,14.938,14.388,14.778,127513,0
2008-04-28,14.838,15.267,14.778,15.178,141644,0
2008-04-29,15.208,15.208,14.898,15.078,127728,0
2008-04-30,15.158,15.397,14.668,14.778,225945,0
2008-05-01,14.758,15.486,14.758,15.466,277349,0
2008-05-02,15.656,16.056,15.476,15.936,242395,0
2008-05-05,15.906,15.906,15.526,15.666,174671,0
2008-05-06,15.586,15.676,15.397,15.556,193765,0
2008-05-07,15.506,15.516,15.208,15.367,192258,0
2008-05-08,15.327,15.486,14.888,15.108,202413,0
2008-05-09,14.688,14.738,14.088,14.208,325334,0
2008-05-12,14.258,15.028,14.178,14.818,316449,0
2008-05-13,14.848,14.868,14.448,14.678,156616,0
2008-05-14,14.698,14.838,14.468,14.508,94231,0
2008-05-15,14.498,14.718,14.438,14.488,96022,0
2008-05-16,14.608,14.608,14.158,14.268,387859,0
2008-05-19,14.248,15.048,14.248,14.658,391287,0
2008-05-20,14.548,15.018,14.308,14.628,195264,0
2008-05-21,14.688,14.948,14.478,14.588,228117,0
2008-05-22,14.598,14.708,14.448,14.578,110395,0
2008-05-23,14.538,14.928,14.538,14.848,122459,0
2008-05-27,14.888,14.898,14.538,14.808,110712,0
2008-05-28,14.928,14.988,14.518,14.818,144043,0
2008-05-29,14.748,15.247,14.748,15.168,117954,0
2008-05-30,15.208,15.337,15.018,15.198,128591,0
2008-06-02,15.158,15.237,14.628,14.888,115575,0
2008-06-03,14.918,15.068,14.658,14.708,257776,0
2008-06-04,14.598,15.178,14.488,14.698,227251,0
2008-06-05,14.768,15.088,14.678,14.938,170191,0
2008-06-06,14.808,14.848,14.388,14.398,161768,0
2008-06-09,14.408,14.548,13.499,13.569,408318,0
2008-06-10,13.489,13.619,13.219,13.359,373390,0
2008-06-11,13.299,13.549,13.179,13.329,173131,0
2008-06-12,13.379,13.988,13.349,13.469,170643,0
2008-06-13,13.638,13.938,13.329,13.748,125536,0
2008-06-16,13.778,14.028,13.599,13.948,109644,0
2008-06-17,14.048,14.278,13.938,13.978,146290,0
2008-06-18,13.988,14.368,13.988,14.288,132303,0
2008-06-19,14.278,14.588,13.988,14.408,130130,0
2008-06-20,14.238,14.238,13.928,14.168,222344,0
2008-06-23,14.238,14.238,13.279,13.319,159334,0
2008-06-24,13.129,13.169,12.639,12.689,462740,0
2008-06-25,12.739,13.079,12.679,12.869,283677,0
2008-06-26,12.729,12.919,12.539,12.699,229563,0
2008-06-27,12.929,12.929,12.19,12.769,932305,0
2008-06-30,12.789,12.789,12.29,12.31,282143,0
2008-07-01,12.16,12.27,11.82,12.04,316056,0
2008-07-02,12.629,12.629,12.16,12.33,346017,0
2008-07-03,12.34,12.36,11.86,11.94,250715,0
2008-07-07,12.13,12.13,11.51,11.55,286098,0
2008-07-08,11.55,11.85,11.5,11.82,214210,0
2008-07-09,11.8,11.91,11.26,11.27,144453,0
2008-07-10,11.29,11.59,11.24,11.4,157536,0
2008-07-11,11.28,11.92,11.24,11.79,225092,0
2008-07-14,11.99,12.12,11.31,11.37,162110,0
2008-07-15,11.24,11.51,10.721,11.28,190649,0
2008-07-16,11.35,11.72,11.14,11.65,112809,0
2008-07-17,11.74,12.04,11.59,11.86,159191,0
2008-07-18,11.86,11.94,11.59,11.87,102493,0
2008-07-21,11.89,12.1,11.89,11.95,75092,0
2008-07-22,11.89,12.469,11.76,12.469,144190,0
2008-07-23,12.479,12.969,12.43,12.739,127010,0
2008-07-24,12.979,13.139,12.809,12.979,207541,0
2008-07-25,13.069,13.638,12.939,13.589,192825,0
2008-07-28,13.489,13.878,12.849,13.009,151253,0
2008-07-29,13.129,13.589,12.989,13.449,134286,0
2008-07-30,13.559,13.798,13.379,13.668,160408,0
2008-07-31,13.808,14.238,13.419,13.509,182977,0
2008-08-01,13.539,13.708,13.309,13.379,132699,0
2008-08-04,13.399,13.539,13.039,13.059,147176,0
2008-08-05,13.219,13.319,12.989,13.269,201636,0
2008-08-06,13.279,13.638,12.869,13.599,190250,0
2008-08-07,13.369,13.788,13.349,13.499,149432,0
2008-08-08,12.759,13.209,12.37,12.959,381287,0
2008-08-11,13.039,13.988,12.989,13.988,214960,0
2008-08-12,13.898,14.648,13.479,14.608,371372,0
2008-08-13,14.458,15.108,14.328,14.978,249679,0
2008-08-14,15.088,16.036,15.068,15.946,408857,0
2008-08-15,16.126,16.486,15.387,15.606,398145,0
2008-08-18,15.646,15.936,14.898,15.088,205435,0
2008-08-19,14.978,15.048,14.478,14.568,208603,0
2008-08-20,14.598,14.978,14.478,14.718,144838,0
2008-08-21,14.588,14.768,14.458,14.678,117682,0
2008-08-22,14.768,14.958,14.648,14.808,141000,0
2008-08-25,14.788,14.828,14.128,14.178,178942,0
2008-08-26,14.198,14.508,14.198,14.468,98560,0
2008-08-27,14.498,15.058,14.338,14.658,139740,0
2008-08-28,14.698,14.848,14.338,14.458,223776,0
2008-08-29,14.458,14.748,13.988,14.168,140761,0
2008-09-02,14.408,14.428,13.569,13.928,233226,0
2008-09-03,13.948,13.948,13.549,13.798,224134,0
2008-09-04,13.698,13.698,12.939,13.099,306704,0
2008-09-05,13.039,13.039,12.549,12.789,233538,0
2008-09-08,13.099,13.199,12.799,13.179,175897,0
2008-09-09,13.189,13.229,12.669,12.669,212572,0
2008-09-10,12.789,13.059,12.609,12.829,155239,0
2008-09-11,12.719,13.099,12.549,13.049,229533,0
2008-09-12,12.999,13.149,12.879,12.949,131820,0
2008-09-15,12.659,12.869,12.25,12.27,300369,0
2008-09-16,12.18,13.948,12.14,13.788,350679,0
2008-09-17,13.688,13.948,12.42,13.609,378284,0
2008-09-18,13.908,14.958,13.559,14.678,584804,0
2008-09-19,15.556,16.076,15.267,16.066,672708,0
2008-09-22,15.886,15.886,14.798,14.938,242182,0
2008-09-23,14.928,15.327,14.548,15.118,206032,0
2008-09-24,15.128,15.168,14.308,14.498,152966,0
2008-09-25,14.448,14.618,13.868,13.968,241489,0
2008-09-26,13.629,13.988,13.289,13.908,302126,0
2008-09-29,13.629,13.629,10.991,10.991,788544,0
2008-09-30,11.49,11.94,10.921,10.951,634920,0
2008-10-01,10.991,11.78,10.991,11.74,269634,0
2008-10-02,11.71,11.91,11.26,11.39,300134,0
2008-10-03,11.53,11.89,10.821,10.831,260637,0
2008-10-06,10.571,10.631,9.2022,9.991,484955,0
2008-10-07,10.021,10.201,9.1223,9.1622,247540,0
2008-10-08,8.9125,9.4721,8.6427,8.7226,441882,0
2008-10-09,9.0723,9.563,8.9925,9.1223,452025,0
2008-10-10,8.7626,9.633,8.0432,9.573,687158,0
2008-10-13,10.351,10.791,9.991,10.691,372148,0
2008-10-14,11.19,11.48,10.601,10.931,257851,0
2008-10-15,10.701,11.24,9.523,9.533,206029,0
2008-10-16,9.653,10.721,9.533,10.591,295753,0
2008-10-17,10.191,11.34,10.051,10.601,280219,0
2008-10-20,10.851,11.19,10.571,11.06,137746,0
2008-10-21,10.931,11.36,10.551,10.571,171501,0
2008-10-22,10.661,10.981,10.091,10.161,227746,0
2008-10-23,10.211,10.391,9.603,9.712,307244,0
2008-10-24,8.9925,9.981,8.9125,9.683,325107,0
2008-10-27,9.4721,9.891,9.0024,9.1822,180031,0
2008-10-28,9.4421,9.623,8.6327,9.4121,342334,0
2008-10-29,9.523,9.821,9.1722,9.513,163749,0
2008-10-30,9.881,10.341,9.831,10.201,176264,0
2008-10-31,10.211,10.891,10.011,10.811,212050,0
2008-11-03,10.751,11.35,10.601,11.001,182310,0
2008-11-04,11.09,11.39,10.651,10.981,172726,0
2008-11-05,11.021,11.23,10.191,10.251,108939,0
2008-11-06,10.011,10.201,9.573,9.673,182568,0
2008-11-07,8.6827,9.3221,8.6327,8.9625,291310,0
2008-11-10,9.1323,9.2622,7.9833,8.1032,312332,0
2008-11-11,8.0432,8.6627,7.5337,7.6535,437006,0
2008-11-12,7.5437,7.5937,6.6144,6.6944,471157,0
2008-11-13,6.5744,7.6235,6.3547,7.5937,363311,0
2008-11-14,7.3338,7.4937,6.4445,6.4445,425816,0
2008-11-17,6.4945,6.6444,6.3947,6.4945,270261,0
2008-11-18,6.4845,6.5444,6.0049,6.0648,281660,0
2008-11-19,6.0948,6.1948,5.5953,5.7151,347437,0
2008-11-20,5.6153,6.0448,5.4854,5.5153,448146,0
2008-11-21,5.6453,5.7951,4.8559,5.5054,446122,0
2008-11-24,5.5953,6.4645,5.5453,6.4645,477493,0
2008-11-25,6.5544,7.0341,6.0149,6.5144,358188,0
2008-11-26,6.3747,7.154,6.3147,7.154,217657,0
2008-11-28,7.0441,7.4437,7.0441,7.2838,82808,0
2008-12-01,7.0141,7.9333,6.4246,6.4445,222027,0
2008-12-02,6.6444,7.0041,6.4945,7.0041,129961,0
2008-12-03,6.7244,7.4437,6.7244,7.4137,260709,0
2008-12-04,7.2938,7.6535,6.7544,6.8941,179324,0
2008-12-05,6.7444,6.9941,6.4246,6.9341,229211,0
2008-12-08,7.194,8.8325,7.184,8.7426,530349,0
2008-12-09,8.6927,9.1922,8.313,8.3929,564889,0
2008-12-10,8.5428,8.9625,8.1432,8.4828,191548,0
2008-12-11,8.3929,8.6427,7.8933,8.0332,221464,0
2008-12-12,7.8634,8.6927,7.8634,8.6727,272292,0
2008-12-15,8.7426,8.7426,8.1132,8.323,147173,0
2008-12-16,8.4528,9.0423,8.263,8.9125,202720,0
2008-12-17,8.7626,8.8125,8.303,8.4628,318360,0
2008-12-18,8.6827,9.4021,8.6527,9.2422,271579,0
2008-12-19,9.761,9.971,9.2522,9.3821,349043,0
2008-12-22,9.3821,9.513,8.4928,8.9225,151460,0
2008-12-23,8.9325,9.722,8.8025,9.683,233305,0
2008-12-24,9.603,9.911,9.2522,9.861,81059,0
2008-12-26,9.871,10.401,9.643,10.401,133838,0
2008-12-29,10.311,10.311,8.8325,10.191,417620,0
2008-12-30,10.221,10.221,9.0224,9.573,1048197,0
2008-12-31,9.613,9.961,9.1123,9.4421,472711,0
2009-01-02,9.4721,9.881,9.4021,9.751,238861,0
2009-01-05,9.791,10.141,9.0823,9.1722,242989,0
2009-01-06,9.3921,10.291,9.3921,10.111,351207,0
2009-01-07,9.2022,9.991,9.2022,9.683,209838,0
2009-01-08,9.801,10.011,9.4121,9.981,203816,0
2009-01-09,9.981,10.121,9.3521,9.3621,135876,0
2009-01-12,9.3121,9.751,9.0124,9.0623,153065,0
2009-01-13,9.0024,9.0723,8.4428,8.6927,303163,0
2009-01-14,8.5228,8.8725,8.0032,8.1132,261365,0
2009-01-15,8.243,8.6127,7.7734,8.5628,241143,0
2009-01-16,8.6527,8.9825,7.9233,8.4229,242039,0
2009-01-20,8.303,8.5928,7.3338,7.3837,286707,0
2009-01-21,7.5437,8.1332,7.4637,8.1232,290300,0
2009-01-22,7.8933,7.9333,7.5437,7.7135,181412,0
2009-01-23,7.5937,7.7934,7.5037,7.7035,215651,0
2009-01-26,7.7434,7.9733,7.4537,7.7834,169132,0
2009-01-27,7.7934,7.8734,7.4037,7.5637,217918,0
2009-01-28,7.7334,7.9333,7.5537,7.8933,206267,0
2009-01-29,7.8034,8.283,7.7634,7.8334,199687,0
2009-01-30,7.9533,7.9533,7.5337,7.6235,119919,0
2009-02-02,7.5437,7.9932,7.4437,7.9033,111886,0
2009-02-03,7.9932,7.9932,7.4037,7.5037,244544,0
2009-02-04,7.4937,7.8534,7.4437,7.4937,201736,0
2009-02-05,7.4537,7.7634,7.3537,7.5137,162961,0
2009-02-06,7.5937,7.9333,7.5837,7.7934,230116,0
2009-02-09,7.7334,7.7834,7.174,7.194,524971,0
2009-02-10,7.094,7.4737,6.6644,6.6644,333103,0
2009-02-11,6.7244,7.164,6.7244,7.154,357849,0
2009-02-12,6.9941,7.5537,6.8441,7.3737,397372,0
2009-02-13,7.3637,7.6235,7.184,7.4237,126663,0
2009-02-17,7.104,7.3437,6.9541,6.9641,219757,0
2009-02-18,6.9741,7.074,6.7444,6.7444,263902,0
2009-02-19,6.8441,7.0441,6.6644,6.7644,284166,0
2009-02-20,6.6444,6.9941,6.5844,6.6744,223635,0
2009-02-23,6.6844,6.8841,5.9949,6.1948,270826,0
2009-02-24,6.2947,6.6144,6.1548,6.6144,274025,0
2009-02-25,6.6444,6.7943,6.0049,6.2447,201803,0
2009-02-26,6.2947,6.4146,5.8651,5.8651,288842,0
2009-02-27,5.8551,6.2847,5.8151,6.0249,223800,0
2009-03-02,5.9151,6.1048,5.5753,5.5853,201520,0
2009-03-03,5.6751,5.8351,5.4754,5.5153,237752,0
2009-03-04,5.6253,5.7651,5.4854,5.5853,185044,0
2009-03-05,5.4854,5.5953,5.2755,5.3255,257538,0
2009-03-06,5.4254,5.5953,5.1556,5.3555,231943,0
2009-03-09,5.2556,5.4554,5.0358,5.0358,221695,0
2009-03-10,5.1756,5.5753,5.1556,5.5453,177704,0
2009-03-11,5.5953,5.8651,5.5953,5.7651,190077,0
2009-03-12,5.7551,6.7244,5.7151,6.5644,230770,0
2009-03-13,6.7044,7.3637,6.6444,7.124,396782,0
2009-03-16,7.2339,7.3637,6.7444,6.8441,254570,0
2009-03-17,6.8242,7.3537,6.6444,7.3437,218518,0
2009-03-18,7.3238,7.7634,7.3238,7.6335,245512,0
2009-03-19,7.7834,7.8834,7.4937,7.6335,251952,0
2009-03-20,7.7234,7.9133,7.4937,7.5037,227218,0
2009-03-23,7.7734,8.193,7.7434,8.193,236215,0
2009-03-24,8.193,8.313,7.9433,7.9533,218043,0
2009-03-25,8.0632,8.4828,7.8933,8.4728,187058,0
2009-03-26,8.4928,8.7027,8.293,8.5928,276412,0
2009-03-27,8.7326,9.722,8.5928,9.4321,607303,0
2009-03-30,9.1523,9.503,8.5428,9.3321,1177709,0
2009-03-31,9.3721,9.702,9.0024,9.1622,445192,0
2009-04-01,9.0224,9.732,8.8725,9.4221,270846,0
2009-04-02,9.722,10.091,9.722,9.961,371778,0
2009-04-03,9.961,9.981,9.712,9.961,202339,0
2009-04-06,9.931,9.931,9.2821,9.492,236071,0
2009-04-07,9.3721,9.4221,8.5928,8.6727,286052,0
2009-04-08,8.7226,8.9925,8.5928,8.9825,199142,0
2009-04-09,9.1822,10.151,9.0923,10.121,274079,0
2009-04-13,10.051,10.051,9.603,9.831,176290,0
2009-04-14,9.563,9.991,9.492,9.722,240318,0
2009-04-15,9.593,9.741,9.4421,9.722,193920,0
2009-04-16,9.811,10.311,9.653,10.261,233926,0
2009-04-17,10.301,10.671,9.991,10.571,285375,0
2009-04-20,10.271,10.271,9.741,9.921,233360,0
2009-04-21,9.901,10.211,9.791,10.071,220925,0
2009-04-22,9.861,10.461,9.761,10.071,235896,0
2009-04-23,10.141,10.621,9.523,9.881,362302,0
2009-04-24,9.761,10.211,9.761,10.031,202042,0
2009-04-27,9.831,10.171,9.702,9.911,307536,0
2009-04-28,9.821,10.101,9.811,9.851,288673,0
2009-04-29,10.221,10.811,9.821,10.491,449364,0
2009-04-30,10.741,11.58,10.671,11.28,479140,0
2009-05-01,11.31,11.71,11.11,11.43,297034,0
2009-05-04,11.6,11.98,11.4,11.97,287287,0
2009-05-05,11.84,11.88,11.011,11.25,400226,0
2009-05-06,11.34,11.49,10.641,10.851,338051,0
2009-05-07,11.021,11.12,10.151,10.381,247648,0
2009-05-08,10.021,10.331,9.2921,10.001,469326,0
2009-05-11,9.751,9.871,9.2422,9.3521,265760,0
2009-05-12,9.673,9.751,9.1523,9.3421,272685,0
2009-05-13,9.1423,9.1822,8.5128,8.5228,279300,0
2009-05-14,8.5228,8.7725,8.4428,8.6427,218517,0
2009-05-15,8.6127,8.7426,8.3929,8.4828,152805,0
2009-05-18,8.6127,8.9425,8.5928,8.8425,132120,0
2009-05-19,8.7426,8.8225,8.4928,8.6427,147224,0
2009-05-20,8.6927,9.1323,8.5328,8.6127,162103,0
2009-05-21,8.5128,8.7127,8.203,8.3829,201574,0
2009-05-22,8.4229,8.5028,8.0532,8.0932,154068,0
2009-05-26,8.0432,8.6627,8.0432,8.6527,183669,0
2009-05-27,8.6227,8.9125,8.4828,8.4928,200387,0
2009-05-28,8.5228,8.7526,8.1332,8.6527,193418,0
2009-05-29,8.6627,8.8525,8.4428,8.7825,158484,0
2009-06-01,8.9925,9.623,8.9425,9.4021,274776,0
2009-06-02,9.3721,9.991,9.3121,9.831,182505,0
2009-06-03,9.781,9.891,9.4621,9.683,190382,0
2009-06-04,9.722,9.961,9.623,9.941,142738,0
2009-06-05,9.991,10.321,9.891,10.301,248882,0
2009-06-08,10.311,10.351,10.001,10.141,307064,0
2009-06-09,10.171,10.381,9.991,10.181,233937,0
2009-06-10,10.311,10.441,9.741,10.041,299992,0
2009-06-11,10.041,10.391,10.041,10.201,167724,0
2009-06-12,10.131,10.341,9.961,10.341,140628,0
2009-06-15,10.101,10.161,9.673,9.841,171424,0
2009-06-16,9.821,10.001,9.492,9.583,182305,0
2009-06-17,9.563,9.623,9.1822,9.4421,160438,0
2009-06-18,9.4321,9.931,9.3421,9.831,160450,0
2009-06-19,9.831,9.921,9.643,9.831,234023,0
2009-06-22,9.791,9.891,9.553,9.563,134926,0
2009-06-23,9.623,9.841,9.503,9.692,259884,0
2009-06-24,9.761,10.161,9.692,9.931,155205,0
2009-06-25,9.871,10.041,9.492,10.031,144368,0
2009-06-26,9.911,10.231,9.603,10.151,327058,0
2009-06-29,10.131,10.391,9.722,10.041,335055,0
2009-06-30,10.381,10.381,9.751,9.771,167513,0
2009-07-01,9.911,10.331,9.871,10.191,142712,0
2009-07-02,9.881,10.381,9.881,10.211,182919,0
2009-07-06,10.151,10.171,9.741,9.841,104365,0
2009-07-07,9.891,10.021,9.583,9.603,116709,0
2009-07-08,9.603,9.702,9.2222,9.543,173137,0
2009-07-09,9.593,9.593,9.2721,9.3121,73393,0
2009-07-10,9.2721,9.4621,9.0423,9.1722,75881,0
2009-07-13,9.2422,9.2921,8.8525,9.2821,94337,0
2009-07-14,9.2622,9.513,9.2622,9.3921,66875,0
2009-07-15,9.503,10.131,9.492,10.081,146414,0
2009-07-16,10.051,10.811,10.051,10.751,182784,0
2009-07-17,10.801,11.18,10.621,11.03,205730,0
2009-07-20,11.13,11.27,10.691,10.921,166349,0
2009-07-21,11.021,11.18,10.691,11.14,195883,0
2009-07-22,11.04,11.27,10.861,11.26,101578,0
2009-07-23,11.2,12.03,11.08,11.97,187827,0
2009-07-24,11.84,12.459,11.69,12.39,248431,0
2009-07-27,12.33,12.38,11.94,12.03,174407,0
2009-07-28,11.89,12.17,11.59,11.79,146133,0
2009-07-29,11.64,11.93,11.51,11.74,86683,0
2009-07-30,11.86,12.459,11.75,12.22,218792,0
2009-07-31,12.2,12.469,11.98,12.14,110843,0
2009-08-03,12.3,12.4,12.05,12.4,101227,0
2009-08-04,12.26,12.659,12.03,12.14,163881,0
2009-08-05,12.11,12.31,11.75,11.87,98518,0
2009-08-06,11.97,12.37,11.68,12.02,244827,0
2009-08-07,12.32,12.839,12.32,12.549,321197,0
2009-08-10,12.489,12.909,12.489,12.769,186980,0
2009-08-11,11.67,11.96,10.041,10.161,762303,0
2009-08-12,10.221,11.03,10.191,10.551,251922,0
2009-08-13,10.661,10.961,10.231,10.471,140198,0
2009-08-14,10.461,10.571,9.991,10.291,178427,0
2009-08-17,10.021,10.341,9.791,9.931,193451,0
2009-08-18,9.991,10.281,9.891,9.971,124758,0
2009-08-19,9.991,10.521,9.991,10.461,263158,0
2009-08-20,10.491,10.711,10.401,10.631,99548,0
2009-08-21,10.811,11.18,10.651,11.14,197615,0
2009-08-24,11.2,11.38,11.04,11.15,118486,0
2009-08-25,11.25,11.44,11.1,11.22,84840,0
2009-08-26,11.24,11.63,11.15,11.49,104642,0
2009-08-27,11.54,11.63,11.16,11.36,150335,0
2009-08-28,11.45,11.63,11.001,11.23,129554,0
2009-08-31,11.08,11.27,10.821,10.891,143896,0
2009-09-01,10.801,11.34,10.241,10.691,213631,0
2009-09-02,10.621,10.831,10.331,10.551,123330,0
2009-09-03,10.621,10.641,10.191,10.381,232275,0
2009-09-04,10.491,11.25,10.491,11.2,224284,0
2009-09-08,11.39,12.07,11.05,12.02,287527,0
2009-09-09,12,12.779,12,12.37,237357,0
2009-09-10,12.37,12.45,12.04,12.34,169850,0
2009-09-11,12.32,12.39,11.81,11.85,114528,0
2009-09-14,11.71,12.29,11.51,12.23,149679,0
2009-09-15,12.31,12.489,11.93,12.25,152518,0
2009-09-16,12.26,12.28,11.98,12.12,143996,0
2009-09-17,12.06,12.21,12,12.08,83643,0
2009-09-18,12.13,12.489,12.03,12.28,192889,0
2009-09-21,12.11,12.37,12.01,12.25,82991,0
2009-09-22,12.35,12.509,12.2,12.27,114994,0
2009-09-23,12.28,12.479,12.05,12.35,166119,0
2009-09-24,12.4,12.639,12.28,12.459,257755,0
2009-09-25,12.38,12.38,11.64,11.77,194446,0
2009-09-28,11.88,12.42,11.74,12.39,135318,0
2009-09-29,12.38,12.38,11.96,12.08,217659,0
2009-09-30,12.05,12.28,11.65,11.93,187501,0
2009-10-01,11.89,11.89,11.31,11.42,202631,0
2009-10-02,11.34,11.65,11.19,11.55,178663,0
2009-10-05,11.67,11.8,11.39,11.57,106974,0
2009-10-06,11.62,11.84,11.54,11.81,119058,0
2009-10-07,11.79,12.589,11.58,12.499,1266079,0
2009-10-08,12.639,13.319,12.3,13.069,813497,0
2009-10-09,13.019,13.339,12.839,13.329,302721,0
2009-10-12,13.319,13.868,13.259,13.658,485527,0
2009-10-13,13.708,13.748,13.409,13.708,299915,0
2009-10-14,13.898,13.898,13.549,13.658,226331,0
2009-10-15,13.539,13.648,13.459,13.589,232943,0
2009-10-16,13.499,13.638,13.319,13.499,267501,0
2009-10-19,13.499,13.648,13.269,13.638,210834,0
2009-10-20,13.589,13.718,13.469,13.579,315872,0
2009-10-21,13.469,13.888,13.469,13.529,482745,0
2009-10-22,13.489,13.688,13.249,13.619,218693,0
2009-10-23,13.718,13.778,13.229,13.279,280374,0
2009-10-26,13.329,13.509,12.919,13.029,330398,0
2009-10-27,13.069,13.289,12.599,12.659,260419,0
2009-10-28,12.659,12.769,11.4,11.45,649592,0
2009-10-29,11.76,11.99,11.52,11.82,218840,0
2009-10-30,11.75,11.75,11.23,11.35,247532,0
2009-11-02,11.4,11.62,10.821,11.04,235685,0
2009-11-03,10.981,11.05,10.651,11.021,226227,0
2009-11-04,11.1,11.1,10.691,10.761,250301,0
2009-11-05,10.941,11.38,10.841,11.27,156909,0
2009-11-06,11.17,11.4,11.05,11.33,125117,0
2009-11-09,11.46,11.54,11.29,11.36,150870,0
2009-11-10,11.4,11.6,11.14,11.31,210293,0
2009-11-11,11.36,11.65,11.24,11.6,202141,0
2009-11-12,11.54,11.9,11.35,11.41,276965,0
2009-11-13,11.4,11.49,11.09,11.25,198122,0
2009-11-16,11.4,11.92,11.27,11.88,467471,0
2009-11-17,11.75,11.83,11.52,11.67,141685,0
2009-11-18,11.71,11.76,11.29,11.42,450004,0
2009-11-19,11.25,11.34,10.991,11.23,153767,0
2009-11-20,11.14,11.54,11.14,11.47,156341,0
2009-11-23,11.6,12.06,11.57,11.67,195511,0
2009-11-24,11.65,11.69,11.34,11.45,87795,0
2009-11-25,11.48,11.71,11.26,11.31,316151,0
2009-11-27,11.021,11.24,10.851,10.861,109433,0
2009-11-30,10.871,10.891,10.501,10.671,214212,0
2009-12-01,10.821,11.29,10.741,11.25,209176,0
2009-12-02,11.22,11.56,11.15,11.34,180331,0
2009-12-03,11.37,11.4,10.971,10.991,107325,0
2009-12-04,11.26,11.71,11.07,11.36,155546,0
2009-12-07,11.32,11.62,11.11,11.39,117550,0
2009-12-08,11.26,11.57,11.16,11.46,157367,0
2009-12-09,11.41,11.65,11.29,11.63,130862,0
2009-12-10,11.68,11.79,11.33,11.68,193550,0
2009-12-11,11.72,11.73,11.43,11.6,130215,0
2009-12-14,11.73,12.14,11.7,12.14,143412,0
2009-12-15,12.06,12.13,11.99,12.09,150123,0
2009-12-16,12.18,12.42,12.04,12.41,200378,0
2009-12-17,12.29,12.469,11.84,12.35,280139,0
2009-12-18,12.39,12.539,12.16,12.31,254379,0
2009-12-21,12.33,12.479,12.18,12.44,91589,0
2009-12-22,12.44,12.739,12.32,12.699,123015,0
2009-12-23,12.729,13.309,12.559,13.299,212791,0
2009-12-24,13.359,14.188,12.929,13.349,414838,0
2009-12-28,13.449,13.449,12.679,12.779,226351,0
2009-12-29,12.779,12.779,11.87,12.499,322508,0
2009-12-30,12.469,12.839,12.21,12.4,707846,0
2009-12-31,12.43,12.609,12.19,12.35,217461,0
2010-01-04,12.559,12.699,12.45,12.689,156295,0
2010-01-05,12.709,13.599,12.629,13.519,534796,0
2010-01-06,13.519,14.248,13.429,14.158,566303,0
2010-01-07,14.098,14.178,13.609,14.138,363218,0
2010-01-08,14.128,14.228,13.908,14.228,199043,0
2010-01-11,14.228,14.228,13.678,13.788,154351,0
2010-01-12,13.708,13.708,13.259,13.349,140121,0
2010-01-13,13.379,13.808,13.259,13.569,147720,0
2010-01-14,13.519,13.848,13.369,13.619,152012,0
2010-01-15,13.688,13.688,12.979,13.029,334119,0
2010-01-19,13.009,13.149,12.749,13.059,207272,0
2010-01-20,12.969,13.119,12.529,12.779,150437,0
2010-01-21,12.779,13.129,12.539,12.749,231343,0
2010-01-22,12.739,13.179,12.489,12.499,345094,0
2010-01-25,12.659,12.739,12,12.459,325800,0
2010-01-26,12.469,12.469,11.95,11.95,154003,0
2010-01-27,11.95,12.24,11.84,12.19,166113,0
2010-01-28,12.19,12.19,11.49,11.56,228852,0
2010-01-29,11.64,11.97,11.26,11.26,151686,0
2010-02-01,11.28,11.48,10.841,11.33,347451,0
2010-02-02,11.37,11.51,11.19,11.35,158462,0
2010-02-03,11.35,11.45,11.15,11.19,112516,0
2010-02-04,11.06,11.13,10.511,10.541,279783,0
2010-02-05,10.501,10.701,10.291,10.581,249416,0
2010-02-08,10.601,10.771,10.411,10.661,135747,0
2010-02-09,10.831,10.871,10.651,10.741,119711,0
2010-02-10,10.701,10.891,10.501,10.811,106715,0
2010-02-11,10.801,10.941,10.611,10.941,102577,0
2010-02-12,10.781,11.05,10.611,10.991,121957,0
2010-02-16,11.1,11.1,10.811,10.961,111213,0
2010-02-17,10.941,10.981,10.611,10.771,215487,0
2010-02-18,10.791,11.05,10.771,11.03,144666,0
2010-02-19,11.03,11.07,10.791,10.941,129341,0
2010-02-22,10.991,11.001,10.831,10.871,85090,0
2010-02-23,10.811,11.03,10.641,10.981,157326,0
2010-02-24,10.991,11.021,10.861,10.961,121042,0
2010-02-25,10.831,11.09,10.641,10.651,91216,0
2010-02-26,10.691,10.811,10.491,10.521,142300,0
2010-03-01,10.641,11.09,10.621,11.03,169065,0
2010-03-02,11.09,11.39,11.07,11.33,102459,0
2010-03-03,11.39,11.75,11.33,11.44,153399,0
2010-03-04,11.49,11.66,11.4,11.64,67464,0
2010-03-05,11.68,12.19,11.61,12.1,147137,0
2010-03-08,12.15,12.18,11.52,11.6,171344,0
2010-03-09,11.59,11.78,11.27,11.51,141117,0
2010-03-10,11.48,11.79,11.4,11.56,144204,0
2010-03-11,11.54,11.6,11.39,11.54,86775,0
2010-03-12,11.57,11.69,11.27,11.66,216172,0
2010-03-15,11.66,11.66,11.11,11.16,322287,0
2010-03-16,11.55,11.64,10.921,11.001,229251,0
2010-03-17,11.08,11.4,11.011,11.14,168087,0
2010-03-18,11.29,12.779,11.23,12.719,679546,0
2010-03-19,12.759,12.759,11.6,11.77,457946,0
2010-03-22,11.69,12.34,11.61,12.01,293935,0
2010-03-23,11.99,12.14,11.79,12.09,92309,0
2010-03-24,12.08,12.19,11.93,11.97,305200,0
2010-03-25,12.11,12.39,11.85,11.87,142222,0
2010-03-26,11.95,12,11.49,11.54,131473,0
2010-03-29,11.53,11.79,11.49,11.69,122340,0
2010-03-30,11.7,11.93,11.67,11.77,160394,0
2010-03-31,11.68,12.05,11.57,11.76,181467,0
2010-04-01,11.9,11.98,11.52,11.85,171086,0
2010-04-05,11.94,12.789,11.88,12.589,370404,0
2010-04-06,12.539,12.559,12.21,12.37,108836,0
2010-04-07,12.32,12.34,11.98,12.08,113120,0
2010-04-08,11.98,12.17,11.83,12.07,95719,0
2010-04-09,12.04,12.11,11.8,11.82,106860,0
2010-04-12,11.87,12.13,11.79,11.9,102583,0
2010-04-13,11.9,11.97,11.75,11.82,75562,0
2010-04-14,11.86,12.37,11.86,12.35,114191,0
2010-04-15,12.36,12.639,12.28,12.559,180442,0
2010-04-16,12.549,12.679,12.37,12.619,256261,0
2010-04-19,12.589,12.739,12.29,12.679,165222,0
2010-04-20,12.769,13.788,12.679,13.758,331663,0
2010-04-21,13.738,14.158,13.369,14.098,613593,0
2010-04-22,13.918,14.488,13.658,14.278,346791,0
2010-04-23,14.288,14.358,13.509,13.888,212845,0
2010-04-26,13.918,14.178,13.918,13.978,129889,0
2010-04-27,13.868,14.208,13.738,13.828,203356,0
2010-04-28,13.808,13.888,13.519,13.788,163357,0
2010-04-29,13.858,13.878,13.539,13.838,121113,0
2010-04-30,13.828,13.868,13.329,13.339,122309,0
2010-05-03,13.379,13.978,13.139,13.838,224553,0
2010-05-04,13.569,13.569,12.949,13.149,195870,0
2010-05-05,12.899,13.449,12.579,13.329,189411,0
2010-05-06,13.189,13.369,11.74,12.699,312398,0
2010-05-07,12.559,12.989,11.94,12.06,270362,0
2010-05-10,13.009,13.009,12.27,12.829,171833,0
2010-05-11,12.639,13.978,12.639,13.778,403515,0
2010-05-12,13.948,14.758,13.648,14.748,448239,0
2010-05-13,14.738,15.856,14.548,14.818,614878,0
2010-05-14,14.568,14.568,13.978,14.148,326628,0
2010-05-17,14.298,15.138,14.248,14.978,316232,0
2010-05-18,15.138,15.178,14.158,14.308,310074,0
2010-05-19,14.218,14.578,13.948,14.388,242313,0
2010-05-20,13.898,14.208,13.419,13.419,356655,0
2010-05-21,13.209,14.168,12.999,13.698,300234,0
2010-05-24,13.698,14.128,13.509,13.539,128401,0
2010-05-25,13.129,13.559,12.499,13.469,224333,0
2010-05-26,13.559,13.888,13.289,13.619,339142,0
2010-05-27,14.028,16.146,13.938,16.026,839432,0
2010-05-28,15.876,15.966,15.377,15.476,610133,0
2010-06-01,15.686,18.024,15.686,17.675,1814685,0
2010-06-02,17.885,18.464,17.526,18.324,948952,0
2010-06-03,18.334,18.464,17.835,18.194,550717,0
2010-06-04,17.575,18.634,16.886,17.156,908891,0
2010-06-07,17.226,17.555,16.526,16.636,578457,0
2010-06-08,16.526,16.826,15.866,16.646,629702,0
2010-06-09,16.946,18.624,16.816,17.895,615797,0
2010-06-10,18.354,18.544,17.925,18.374,368579,0
2010-06-11,18.254,18.764,17.885,18.764,422584,0
2010-06-14,18.834,19.484,18.414,18.444,549615,0
2010-06-15,18.734,19.004,18.304,18.904,434050,0
2010-06-16,18.784,19.484,18.574,19.264,369937,0
2010-06-17,19.474,19.474,18.594,19.334,236702,0
2010-06-18,19.384,19.384,18.654,18.694,415235,0
2010-06-21,19.484,19.484,17.735,17.835,712115,0
2010-06-22,17.875,18.514,17.406,17.446,367750,0
2010-06-23,17.366,17.955,17.126,17.655,398764,0
2010-06-24,17.535,17.735,17.386,17.555,592605,0
2010-06-25,17.615,18.044,17.486,17.875,563009,0
2010-06-28,17.745,18.344,17.486,18.194,455071,0
2010-06-29,17.745,17.795,17.376,17.645,1596790,0
2010-06-30,17.695,18.704,17.645,17.965,569591,0
2010-07-01,18.124,18.204,16.846,17.615,685928,0
2010-07-02,17.725,18.114,17.526,17.935,236752,0
2010-07-06,18.344,18.384,17.466,17.506,259994,0
2010-07-07,17.665,18.734,17.276,18.704,318117,0
2010-07-08,18.954,18.984,18.314,18.794,214783,0
2010-07-09,18.734,19.474,18.574,19.454,352639,0
2010-07-12,19.424,19.883,19.084,19.534,388500,0
2010-07-13,19.834,20.183,19.554,20.033,473424,0
2010-07-14,20.003,20.163,19.873,20.063,276737,0
2010-07-15,20.033,20.163,19.504,20.023,243550,0
2010-07-16,19.893,19.893,19.024,19.074,423670,0
2010-07-19,19.094,19.574,18.304,18.734,351088,0
2010-07-20,18.384,19.034,17.845,18.974,370598,0
2010-07-21,19.214,19.694,19.044,19.104,277239,0
2010-07-22,19.554,20.782,19.484,20.643,534313,0
2010-07-23,20.573,20.912,20.323,20.762,286560,0
2010-07-26,20.912,21.691,20.633,21.501,391869,0
2010-07-27,21.711,21.981,21.481,21.621,333834,0
2010-07-28,21.461,21.631,20.253,20.373,401455,0
2010-07-29,20.503,20.942,19.644,20.313,247787,0
2010-07-30,19.873,20.683,19.694,20.593,333340,0
2010-08-02,21.022,21.232,20.403,20.433,232276,0
2010-08-03,20.253,20.912,19.943,20.283,208867,0
2010-08-04,20.363,20.822,20.043,20.273,216004,0
2010-08-05,20.023,20.603,20.023,20.103,138292,0
2010-08-06,19.804,20.523,19.784,20.183,241893,0
2010-08-09,20.313,20.663,20.013,20.633,286314,0
2010-08-10,20.653,22.981,20.633,22.731,1112327,0
2010-08-11,22.521,22.531,21.521,21.651,721096,0
2010-08-12,21.382,21.422,20.583,20.663,353480,0
2010-08-13,20.623,21.062,20.393,20.453,287638,0
2010-08-16,20.393,21.312,20.283,21.092,273907,0
2010-08-17,21.461,21.731,21.192,21.412,301542,0
2010-08-18,21.441,21.811,20.882,21.222,325706,0
2010-08-19,21.042,21.162,19.704,19.714,403526,0
2010-08-20,19.664,19.794,18.864,19.594,396973,0
2010-08-23,19.514,20.333,19.354,19.923,348056,0
2010-08-24,19.983,20.133,19.114,19.274,480488,0
2010-08-25,19.154,19.933,18.734,19.844,288028,0
2010-08-26,19.963,20.013,19.094,19.154,172099,0
2010-08-27,19.434,19.973,18.794,19.853,227665,0
2010-08-30,19.794,19.844,19.264,19.434,191578,0
2010-08-31,19.434,19.953,19.114,19.694,234780,0
2010-09-01,20.013,20.932,19.824,20.912,252497,0
2010-09-02,20.762,21.981,20.743,21.921,459848,0
2010-09-03,22.161,22.621,21.731,22.451,276255,0
2010-09-07,22.421,22.451,21.531,21.681,207503,0
2010-09-08,21.681,22.201,21.541,21.841,180933,0
2010-09-09,22.181,22.281,21.731,21.931,209678,0
2010-09-10,21.991,21.991,20.812,20.912,274230,0
2010-09-13,21.212,22.041,21.072,21.881,281473,0
2010-09-14,21.741,22.721,21.591,22.581,259648,0
2010-09-15,22.501,22.781,22.031,22.671,240357,0
2010-09-16,22.681,22.981,22.171,22.601,231417,0
2010-09-17,22.891,22.921,22.131,22.451,231690,0
2010-09-20,22.581,23.081,22.471,23.071,348365,0
2010-09-21,23.061,24.269,22.721,24.01,507390,0
2010-09-22,23.95,24.379,23.481,23.95,376423,0
2010-09-23,23.8,24.279,23.281,23.361,174845,0
2010-09-24,23.85,24.16,23.411,23.91,185119,0
2010-09-27,24.04,24.17,23.081,23.191,224118,0
2010-09-28,23.341,24.269,22.881,24.23,288094,0
2010-09-29,24.2,24.329,23.481,23.64,440381,0
2010-09-30,23.71,24.269,23.281,23.481,271397,0
2010-10-01,24.14,24.16,23.481,24.03,235880,0
2010-10-04,24.02,24.22,23.201,23.471,211272,0
2010-10-05,23.86,24.339,23.74,24.259,362521,0
2010-10-06,24.269,25.129,24.269,24.909,468308,0
2010-10-07,25.139,25.358,24.779,25.059,303588,0
2010-10-08,25.229,25.908,24.859,25.578,387516,0
2010-10-11,25.628,25.728,24.829,24.889,247837,0
2010-10-12,24.739,25.159,24.379,24.689,244067,0
2010-10-13,24.919,25.578,24.699,25.478,204451,0
2010-10-14,25.538,26.208,25.538,26.158,347359,0
2010-10-15,26.377,26.957,26.078,26.307,596424,0
2010-10-18,26.377,26.697,26.158,26.457,211219,0
2010-10-19,26.048,26.727,25.488,25.648,508908,0
2010-10-20,25.908,26.088,25.478,25.808,157892,0
2010-10-21,26.008,26.148,24.529,24.909,325681,0
2010-10-22,24.979,25.269,24.509,24.599,192909,0
2010-10-25,24.739,25.229,24.739,24.969,188698,0
2010-10-26,24.729,24.969,24.23,24.319,210077,0
2010-10-27,24.1,24.319,23.65,24.08,318188,0
2010-10-28,24.25,24.549,23.57,23.67,185230,0
2010-10-29,23.6,25.139,23.6,25.019,716070,0
2010-11-01,25.269,26.198,25.269,25.728,449071,0
2010-11-02,25.898,26.467,25.778,26.467,309239,0
2010-11-03,26.477,26.747,26.188,26.547,331961,0
2010-11-04,26.477,26.827,25.328,26.108,522637,0
2010-11-05,24.979,25.279,22.991,23.85,1050109,0
2010-11-08,23.75,23.89,23.081,23.101,615063,0
2010-11-09,23.241,23.94,23.181,23.79,409600,0
2010-11-10,23.81,24.18,23.63,24.18,257069,0
2010-11-11,23.98,24.12,23.53,23.71,200073,0
2010-11-12,23.481,23.83,23.131,23.301,151781,0
2010-11-15,23.53,23.71,23.311,23.391,127542,0
2010-11-16,23.281,23.411,21.491,22.321,605303,0
2010-11-17,22.301,22.581,22.131,22.481,206651,0
2010-11-18,22.981,24.14,22.791,23.88,385448,0
2010-11-19,23.89,24.279,23.501,24.08,185244,0
2010-11-22,24.08,24.279,23.69,24.279,154928,0
2010-11-23,23.88,24.439,23.59,24.259,140648,0
2010-11-24,24.539,25.249,24.449,25.029,151264,0
2010-11-26,24.689,25.438,24.689,24.919,90993,0
2010-11-29,24.819,25.219,24.23,24.959,136449,0
2010-11-30,24.639,25.179,24.339,24.739,201599,0
2010-12-01,25.279,26.587,25.269,26.527,613383,0
2010-12-02,26.667,27.177,26.477,26.957,357565,0
2010-12-03,26.877,29.644,26.597,28.946,876271,0
2010-12-06,29.065,29.874,28.706,29.095,428720,0
2010-12-07,29.594,29.764,28.866,28.996,342597,0
2010-12-08,29.185,29.474,28.776,28.916,268895,0
2010-12-09,29.234,29.314,28.906,29.205,427492,0
2010-12-10,29.334,30.274,29.234,29.834,290701,0
2010-12-13,29.884,30.384,29.534,29.574,349281,0
2010-12-14,29.674,29.724,28.437,28.547,366081,0
2010-12-15,28.477,28.946,27.807,27.907,403972,0
2010-12-16,27.907,29.314,27.877,29.304,483699,0
2010-12-17,29.404,29.974,28.806,29.036,366605,0
2010-12-20,29.056,29.474,28.876,28.946,277377,0
2010-12-21,29.234,29.804,29.195,29.734,264327,0
2010-12-22,29.974,30.714,29.564,30.694,325663,0
2010-12-23,30.834,30.844,30.204,30.524,195538,0
2010-12-27,30.584,31.194,29.964,31.164,147795,0
2010-12-28,31.294,31.953,31.014,31.953,274431,0
2010-12-29,31.973,31.973,30.464,30.994,285197,0
2010-12-30,31.124,31.174,30.044,30.574,718651,0
2010-12-31,30.864,31.094,30.584,30.624,145648,0
2011-01-03,31.284,32.423,31.124,31.853,432902,0
2011-01-04,32.383,32.383,31.024,31.873,345907,0
2011-01-05,31.883,34.9,31.883,34.86,885063,0
2011-01-06,34.87,35.12,34.371,34.75,375688,0
2011-01-07,34.94,34.97,33.971,34.561,217580,0
2011-01-10,34.381,34.89,33.721,34.77,326125,0
2011-01-11,34.97,36.21,34.591,35.95,419664,0
2011-01-12,36.69,36.97,35.36,35.67,504377,0
2011-01-13,35.79,38.287,35.57,37.259,622021,0
2011-01-14,37.259,37.717,36.25,37.418,350866,0
2011-01-18,37.428,37.767,37.119,37.468,307647,0
2011-01-19,37.787,37.927,34.181,34.411,767168,0
2011-01-20,33.951,33.971,31.724,32.503,850086,0
2011-01-21,33.063,33.102,32.143,32.803,378613,0
2011-01-24,32.813,32.893,32.233,32.453,312503,0
2011-01-25,32.133,32.333,31.574,32.173,271382,0
2011-01-26,32.133,33.821,31.724,33.431,451019,0
2011-01-27,33.591,34.451,32.973,34.081,285738,0
2011-01-28,34.021,34.7,33.471,33.541,331829,0
2011-01-31,33.471,34.371,32.923,33.811,427445,0
2011-02-01,34.171,36.41,33.921,36.31,395056,0
2011-02-02,36.12,36.61,35.97,36.37,264912,0
2011-02-03,36.56,37.059,35.9,36.87,202774,0
2011-02-04,36.87,37.517,36.61,37.279,138953,0
2011-02-07,37.368,37.797,37.219,37.587,338253,0
2011-02-08,37.587,37.807,37.279,37.807,245943,0
2011-02-09,37.747,37.767,37.169,37.458,250875,0
2011-02-10,37.119,37.877,36.84,37.627,292968,0
2011-02-11,37.368,40.446,37.229,40.436,512973,0
2011-02-14,40.236,40.316,39.697,39.887,350753,0
2011-02-15,39.787,40.037,38.967,39.907,324153,0
2011-02-16,40.316,43.753,40.107,42.744,702328,0
2011-02-18,44.483,44.892,41.125,41.825,609142,0
2011-02-22,40.666,40.666,39.107,39.807,693124,0
2011-02-23,39.867,39.937,36.98,37.727,756832,0
2011-02-24,37.707,39.967,37.249,39.787,524077,0
2011-02-25,40.206,41.954,39.807,41.944,503117,0
2011-02-28,41.994,42.784,41.415,42.054,404819,0
2011-03-01,42.444,42.444,40.366,40.546,334310,0
2011-03-02,40.336,40.935,39.667,40.007,404285,0
2011-03-03,40.306,41.735,40.266,41.685,263263,0
2011-03-04,41.555,42.064,41.115,41.765,257124,0
2011-03-07,42.334,42.754,40.166,40.786,301796,0
2011-03-08,40.696,41.944,40.007,41.705,386789,0
2011-03-09,41.485,41.785,40.816,41.225,249843,0
2011-03-10,40.796,40.816,39.047,39.367,466179,0
2011-03-11,38.987,40.786,38.617,40.236,468951,0
2011-03-14,39.877,40.416,38.967,39.447,519425,0
2011-03-15,37.289,38.537,35.17,38.147,809051,0
2011-03-16,40.935,45.961,40.935,45.422,3194909,0
2011-03-17,45.971,49.808,45.841,46.86,1664332,0
2011-03-18,47.86,49.028,45.991,46.53,892468,0
2011-03-21,44.473,46.72,44.043,46.69,952439,0
2011-03-22,46.61,50.618,46.39,50.558,1362764,0
2011-03-23,49.678,50.418,48.768,49.398,850159,0
2011-03-24,50.408,50.408,48.609,48.708,794426,0
2011-03-25,46.96,50.268,46.92,50.268,3494597,0
2011-03-28,50.068,52.765,49.708,52.316,1429810,0
2011-03-29,53.875,54.784,52.186,54.204,1354384,0
2011-03-30,54.674,54.894,52.196,53.145,1222656,0
2011-03-31,52.735,55.104,52.166,54.994,1472363,0
2011-04-01,55.263,55.953,54.854,55.483,701509,0
2011-04-04,55.953,57.611,55.313,57.531,820701,0
2011-04-05,57.241,60.379,57.181,60.019,1331211,0
2011-04-06,60.688,63.527,56.961,57.381,2216216,0
2011-04-07,57.971,58.521,55.583,56.881,1024672,0
2011-04-08,57.691,58.091,55.203,56.542,604281,0
2011-04-11,56.453,57.191,55.014,56.602,1244447,0
2011-04-12,55.663,55.983,51.576,51.866,1658900,0
2011-04-13,52.556,53.695,50.857,53.415,1240789,0
2011-04-14,52.785,54.384,51.966,54.054,572495,0
2011-04-15,54.094,54.164,51.386,52.795,1105354,0
2011-04-18,51.636,51.656,48.26,49.238,1610891,0
2011-04-19,49.208,52.326,48.958,50.897,1607469,0
2011-04-20,52.186,54.044,52.016,53.555,883000,0
2011-04-21,54.824,57.911,54.604,57.211,1161501,0
2011-04-25,57.041,57.191,52.166,54.804,1141051,0
2011-04-26,55.203,56.841,54.714,55.233,577964,0
2011-04-27,55.513,55.793,52.775,55.183,613607,0
2011-04-28,55.193,56.403,54.574,55.243,338447,0
2011-04-29,55.124,55.743,53.385,54.894,491248,0
2011-05-02,55.573,56.622,54.554,54.754,355275,0
2011-05-03,54.394,54.534,50.877,52.935,875936,0
2011-05-04,52.905,52.965,51.087,51.586,700645,0
2011-05-05,50.807,52.895,49.968,52.526,1090218,0
2011-05-06,53.325,55.903,52.975,54.184,1031198,0
2011-05-09,54.354,56.821,54.034,56.582,904148,0
2011-05-10,51.486,51.756,45.032,46.281,6007210,0
2011-05-11,46.291,48.15,43.123,43.383,2800048,0
2011-05-12,42.604,47.8,41.095,47.16,2961962,0
2011-05-13,47.06,48.14,44.902,45.042,1391330,0
2011-05-16,44.543,46.41,44.043,44.083,992309,0
2011-05-17,43.933,44.962,43.073,43.693,646085,0
2011-05-18,43.583,47.08,43.273,46.57,992458,0
2011-05-19,47.28,47.31,45.222,46.311,725013,0
2011-05-20,45.642,47.3,45.392,46.34,865066,0
2011-05-23,45.062,45.292,43.213,43.583,918327,0
2011-05-24,43.813,44.573,42.584,42.754,797222,0
2011-05-25,42.664,47.06,42.144,46.51,1270175,0
2011-05-26,46.131,47.68,45.921,46.68,965439,0
2011-05-27,46.91,47.29,45.781,46.39,442040,0
2011-05-31,47.27,48.1,46.71,47.68,695895,0
2011-06-01,47.64,47.72,44.623,44.812,735346,0
2011-06-02,44.952,45.392,40.136,40.626,3161973,0
2011-06-03,41.635,42.434,38.747,40.975,3202949,0
2011-06-06,40.955,41.405,37.717,37.917,1800572,0
2011-06-07,38.287,38.447,36.93,37.567,1007797,0
2011-06-08,37.428,37.857,36.55,37.079,1030936,0
2011-06-09,37.199,37.339,36.39,36.94,811649,0
2011-06-10,36.97,37.378,36.06,36.48,679497,0
2011-06-13,36.91,36.97,34.291,34.341,1451003,0
2011-06-14,34.351,36.85,34.351,36.55,1142447,0
2011-06-15,35.54,36.55,35.13,35.42,778963,0
2011-06-16,35.75,36.18,33.501,34.121,732186,0
2011-06-17,34.431,34.73,30.364,31.714,2472807,0
2011-06-20,30.934,34.321,30.734,33.551,1237103,0
2011-06-21,33.831,36.33,33.221,34.551,1335690,0
2011-06-22,34.561,34.84,33.711,33.971,544480,0
2011-06-23,33.121,34.251,32.523,33.951,1038296,0
2011-06-24,34.221,34.221,32.573,32.883,1024462,0
2011-06-27,32.983,34.321,32.563,34.091,618856,0
2011-06-28,34.241,36.11,33.971,35.94,1141219,0
2011-06-29,36.22,36.92,35.44,35.75,976060,0
2011-06-30,35.67,36.07,34.191,35.06,1162917,0
2011-07-01,34.84,35.47,34.63,35.29,530366,0
2011-07-05,35.17,36.39,34.421,36.12,831828,0
2011-07-06,36.09,37.488,35.82,36.84,945039,0
2011-07-07,37.517,38.267,36.5,37.139,979143,0
2011-07-08,36.86,36.86,35.39,36.32,684453,0
2011-07-11,35.55,35.55,33.251,33.851,891297,0
2011-07-12,33.571,33.661,30.884,31.144,1610445,0
2011-07-13,31.464,32.343,30.514,31.963,1146439,0
2011-07-14,32.113,32.403,30.324,30.404,700689,0
2011-07-15,30.644,31.004,29.644,30.254,871356,0
2011-07-18,30.224,30.234,28.876,29.914,813581,0
2011-07-19,30.304,30.354,29.404,29.764,794808,0
2011-07-20,29.614,30.224,29.016,29.984,645134,0
2011-07-21,30.294,32.853,30.084,31.923,1272620,0
2011-07-22,31.734,32.923,30.974,32.783,974148,0
2011-07-25,32.123,33.901,31.963,32.683,887697,0
2011-07-26,32.663,32.823,31.903,32.373,479858,0
2011-07-27,31.923,32.173,30.974,31.174,814791,0
2011-07-28,31.094,31.094,29.574,29.694,688527,0
2011-07-29,29.234,30.474,28.217,29.884,1096829,0
2011-08-01,31.484,31.484,28.696,29.215,1077232,0
2011-08-02,29.075,29.594,27.527,27.587,857021,0
2011-08-03,27.677,28.547,26.877,28.497,858482,0
2011-08-04,28.087,28.716,27.147,27.207,1358650,0
2011-08-05,27.487,28.257,24.279,25.678,1983165,0
2011-08-08,24.439,25.848,22.711,22.851,1996777,0
2011-08-09,23.96,29.774,23.62,27.927,3363671,0
2011-08-10,27.777,29.264,26.607,27.227,2131718,0
2011-08-11,27.607,31.194,26.457,30.534,1728266,0
2011-08-12,31.224,33.043,31.164,32.623,1975676,0
2011-08-15,33.121,35.97,32.913,35.94,1414844,0
2011-08-16,35.37,35.56,32.333,33.951,1407812,0
2011-08-17,34.371,34.6,31.394,32.013,1111288,0
2011-08-18,30.204,30.544,28.137,28.217,1917916,0
2011-08-19,27.547,29.464,27.527,27.897,1274155,0
2011-08-22,28.856,35.66,28.826,34.73,4944464,0
2011-08-23,43.963,44.033,38.317,40.626,9651560,0
2011-08-24,40.686,41.755,38.297,40.386,3394386,0
2011-08-25,40.925,53.375,40.726,46.69,9946890,0
2011-08-26,45.741,52.096,45.192,51.666,5129261,0
2011-08-29,52.905,54.664,49.358,51.177,4234570,0
2011-08-30,53.655,53.955,49.428,50.857,4877740,0
2011-08-31,51.376,52.426,48.15,49.018,2734703,0
2011-09-01,48.878,51.746,47.59,48.958,2357746,0
2011-09-02,47.68,50.907,46.84,49.818,1918153,0
2011-09-06,48.43,50.777,47.32,50.668,2066676,0
2011-09-07,51.876,53.655,50.737,52.715,2597333,0
2011-09-08,51.966,53.275,50.807,51.376,1503051,0
2011-09-09,50.248,51.696,48.21,49.718,1943523,0
2011-09-12,48.768,52.356,48.4,51.187,2242408,0
2011-09-13,51.636,58.801,51.406,57.161,5584845,0
2011-09-14,57.681,59.201,56.113,56.722,3596479,0
2011-09-15,57.531,57.731,54.024,55.233,3236778,0
2011-09-16,55.463,55.683,52.855,55.553,1616784,0
2011-09-19,53.994,59.011,53.994,58.311,1905322,0
2011-09-20,59.331,60.229,55.193,55.253,1853580,0
2011-09-21,55.393,56.173,52.655,52.965,1461204,0
2011-09-22,51.286,52.925,46.75,50.708,2806754,0
2011-09-23,50.648,52.955,49.808,51.117,1246701,0
2011-09-26,51.436,52.226,48.699,51.596,1103848,0
2011-09-27,52.596,55.843,52.096,53.035,1264042,0
2011-09-28,53.195,53.755,50.608,50.618,1111640,0
2011-09-29,52.186,52.236,46.84,48.619,2207341,0
2011-09-30,47.95,51.466,46.76,47.9,1317411,0
2011-10-03,47.42,48.838,41.385,41.605,3870449,0
2011-10-04,41.195,44.213,40.646,44.053,2217706,0
2011-10-05,43.373,45.562,42.983,45.312,1758378,0
2011-10-06,45.082,46.86,44.743,46.69,1079277,0
2011-10-07,46.201,47.43,44.063,44.273,778887,0
2011-10-10,45.382,45.941,43.833,44.942,841411,0
2011-10-11,44.463,50.238,44.333,47.18,2755783,0
2011-10-12,47.97,49.278,47.24,47.62,1344330,0
2011-10-13,46.97,48.689,46.61,48.13,740148,0
2011-10-14,48.788,51.346,48.659,51.316,1268177,0
2011-10-17,50.987,51.366,47.23,48.05,1314321,0
2011-10-18,48.03,51.226,47.2,50.767,1224036,0
2011-10-19,49.808,51.137,48.15,48.25,862908,0
2011-10-20,48.16,48.659,45.472,46.66,1717858,0
2011-10-21,47.79,49.698,47.46,48.29,1011778,0
2011-10-24,48.469,52.386,48.03,51.586,1444511,0
2011-10-25,50.977,51.406,47.86,47.92,908277,0
2011-10-26,48.728,49.598,45.562,46.71,1419942,0
2011-10-27,49.248,50.448,48.18,49.158,1118189,0
2011-10-28,49.898,50.098,47.18,47.9,649182,0
2011-10-31,46.99,47.92,45.961,46.79,878606,0
2011-11-01,44.243,45.811,43.063,44.633,1906903,0
2011-11-02,45.711,45.961,44.003,44.553,995462,0
2011-11-03,45.302,45.302,40.896,44.373,3080871,0
2011-11-04,44.233,52.815,44.003,51.926,4819996,0
2011-11-07,50.967,51.306,45.202,47.32,3166328,0
2011-11-08,48.529,49.858,47.46,49.398,2153457,0
2011-11-09,51.966,55.203,49.498,49.748,5300522,0
2011-11-10,50.538,51.336,48.26,49.388,1608044,0
2011-11-11,50.188,53.235,49.518,52.546,1559544,0
2011-11-14,51.986,52.296,50.058,50.727,958957,0
2011-11-15,50.957,53.715,49.938,53.265,1052763,0
2011-11-16,52.895,55.183,52.106,52.805,1466888,0
2011-11-17,52.276,53.275,49.328,50.937,1112143,0
2011-11-18,53.305,54.324,48.13,48.15,2359148,0
2011-11-21,47.46,47.46,43.513,44.123,2921148,0
2011-11-22,44.103,45.192,42.044,42.644,2926038,0
2011-11-23,41.984,42.514,40.226,40.716,1213081,0
2011-11-25,40.726,41.515,38.847,39.267,783004,0
2011-11-28,41.455,42.514,39.727,40.216,1982341,0
2011-11-29,39.977,40.156,36.83,38.157,2635952,0
2011-11-30,39.967,40.296,36.02,38.927,3434823,0
2011-12-01,40.216,41.954,39.617,40.216,2134123,0
2011-12-02,40.945,41.335,39.787,40.856,1260034,0
2011-12-05,42.774,42.963,41.735,42.404,1269859,0
2011-12-06,42.204,42.564,41.025,41.745,770899,0
2011-12-07,41.745,42.184,41.065,41.605,627024,0
2011-12-08,40.975,41.405,38.627,38.927,975760,0
2011-12-09,38.997,41.665,37.877,40.526,1801834,0
2011-12-12,39.667,39.847,38.247,38.967,1159662,0
2011-12-13,39.457,39.867,36.47,36.71,2247902,0
2011-12-14,36.36,36.6,33.131,34.371,1799920,0
2011-12-15,34.85,35.44,33.171,33.561,1143306,0
2011-12-16,34.74,34.92,33.261,34.431,1238917,0
2011-12-19,34.74,35.22,32.743,33.053,974692,0
2011-12-20,33.821,34.91,33.451,34.511,969505,0
2011-12-21,35.32,35.46,32.953,34.031,1262727,0
2011-12-22,34.331,35.21,33.271,33.871,690134,0
2011-12-23,33.891,35.34,33.871,34.88,742378,0
2011-12-27,34.83,35.1,33.811,34.65,746492,0
2011-12-28,34.461,35.46,33.291,34.84,1061130,0
2011-12-29,34.451,36.13,34.451,35.41,1155420,0
2011-12-30,35.23,37.359,34.571,36.66,1735461,0
2012-01-03,36.67,36.87,31.973,32.583,4878176,0
2012-01-04,32.383,34.111,32.143,32.453,1887138,0
2012-01-05,32.413,34.94,31.524,34.69,2011990,0
2012-01-06,35.97,37.857,35.28,36.81,2892292,0
2012-01-09,37.309,39.467,36.94,38.567,1975336,0
2012-01-10,39.457,40.436,38.517,40.156,1627797,0
2012-01-11,39.917,42.184,39.697,41.475,1673828,0
2012-01-12,41.265,42.584,40.236,42.284,1160171,0
2012-01-13,41.525,42.704,41.295,41.705,943022,0
2012-01-17,41.715,42.554,39.787,40.636,994275,0
2012-01-18,41.205,41.205,39.817,40.716,1924691,0
2012-01-19,40.786,41.145,39.477,40.656,934870,0
2012-01-20,40.416,40.806,39.787,40.746,737052,0
2012-01-23,40.596,40.816,38.357,38.587,962649,0
2012-01-24,38.117,40.706,37.129,40.706,1353554,0
2012-01-25,40.646,41.475,39.967,40.866,923099,0
2012-01-26,41.325,43.113,40.836,42.204,1178792,0
2012-01-27,42.484,44.763,42.384,43.203,1086195,0
2012-01-30,42.524,43.043,41.495,42.084,723594,0
2012-01-31,42.284,42.724,41.305,42.074,473497,0
2012-02-01,42.474,46.281,42.164,45.941,1762498,0
2012-02-02,45.402,46.98,45.062,45.701,726093,0
2012-02-03,46.45,48.03,46.241,47.79,1139579,0
2012-02-06,47.55,47.76,46.74,46.96,586328,0
2012-02-07,46.78,46.78,45.412,46.031,779759,0
2012-02-08,46.44,47.71,45.442,46.301,728568,0
2012-02-09,46.62,46.75,45.582,46.43,395214,0
2012-02-10,47.75,47.96,45.062,45.422,530304,0
2012-02-13,45.572,47.46,42.474,42.913,1991064,0
2012-02-14,42.664,43.773,42.074,43.263,1178678,0
2012-02-15,43.663,44.123,42.404,42.814,664787,0
2012-02-16,42.814,44.213,41.695,44.163,441230,0
2012-02-17,43.883,45.062,43.413,43.913,823065,0
2012-02-21,43.643,44.013,42.574,43.123,891717,0
2012-02-22,43.293,45.921,42.864,43.433,1272652,0
2012-02-23,44.783,44.962,43.663,44.663,756006,0
2012-02-24,44.952,45.861,43.463,45.272,1138577,0
2012-02-27,44.803,45.931,44.143,44.832,884035,0
2012-02-28,44.862,46.231,44.623,45.642,1840610,0
2012-02-29,43.233,44.403,40.816,41.275,4569950,0
2012-03-01,41.265,41.455,39.967,40.386,1288608,0
2012-03-02,40.356,41.885,40.057,40.696,994578,0
2012-03-05,40.556,40.586,37.717,37.947,1432256,0
2012-03-06,37.259,37.897,35.98,36.73,982134,0
2012-03-07,37.059,38.187,36.86,37.767,880382,0
2012-03-08,38.067,40.915,37.997,40.017,1472987,0
2012-03-09,40.206,40.206,39.367,39.867,861423,0
2012-03-12,40.077,40.077,38.837,39.527,523215,0
2012-03-13,39.967,42.114,39.967,41.535,1003510,0
2012-03-14,41.445,41.625,40.666,41.425,691326,0
2012-03-15,41.215,42.164,40.975,41.855,603006,0
2012-03-16,41.615,41.735,40.496,40.506,837299,0
2012-03-19,40.546,40.816,39.877,40.166,650168,0
2012-03-20,39.967,39.967,37.169,37.937,1949528,0
2012-03-21,38.127,38.347,37.229,37.637,1222061,0
2012-03-22,37.279,37.717,36.9,37.179,859184,0
2012-03-23,37.269,37.269,36.13,36.59,1134480,0
2012-03-26,37.349,38.147,37.019,37.418,702676,0
2012-03-27,37.468,37.727,36.57,36.58,452042,0
2012-03-28,36.76,37.289,35.27,35.55,995725,0
2012-03-29,35.36,36.06,34.8,35.87,473421,0
2012-03-30,36.14,36.81,35.63,36.5,717174,0
2012-04-02,36.47,37.139,35.98,36.63,632126,0
2012-04-03,36.63,37.019,35.72,35.81,495114,0
2012-04-04,35.36,36,34.021,35.04,757050,0
2012-04-05,35.45,36.67,35.17,35.83,1017515,0
2012-04-09,35.32,35.52,34.84,35.03,484964,0
2012-04-10,34.97,35.86,33.761,34.001,611017,0
2012-04-11,34.511,35.23,34.091,34.81,505255,0
2012-04-12,34.98,36.45,34.98,36,507063,0
2012-04-13,35.79,36.2,35.53,36.08,364105,0
2012-04-16,36.22,36.75,34.72,35.56,467625,0
2012-04-17,36.54,38.807,36.49,38.117,1584955,0
2012-04-18,37.907,38.367,37.497,38.057,499814,0
2012-04-19,38.167,40.136,38.107,38.847,1138736,0
2012-04-20,39.507,40.786,39.047,39.607,1043611,0
2012-04-23,38.857,39.207,37.468,38.207,731104,0
2012-04-24,38.057,38.507,37.438,37.887,572360,0
2012-04-25,38.707,40.666,38.417,40.486,769347,0
2012-04-26,40.226,41.954,40.057,41.455,694497,0
2012-04-27,41.465,45.502,41.465,45.122,1797719,0
2012-04-30,44.822,45.662,44.183,44.942,1005618,0
2012-05-01,44.962,44.962,43.913,43.983,886140,0
2012-05-02,43.463,43.833,41.964,43.683,1032162,0
2012-05-03,43.273,43.273,40.077,40.616,1789855,0
2012-05-04,40.286,41.795,40.017,40.476,1074146,0
2012-05-07,40.446,40.836,39.057,40.276,615635,0
2012-05-08,39.947,40.077,36.59,38.797,2151952,0
2012-05-09,38.457,40.726,38.037,39.127,2304988,0
2012-05-10,34.231,36.44,34.051,35.08,4664942,0
2012-05-11,35.4,36.34,35.4,35.48,1269098,0
2012-05-14,35.17,35.25,34.231,34.501,1105114,0
2012-05-15,34.6,34.83,33.431,33.751,1160333,0
2012-05-16,34.071,34.261,31.324,32.193,2105076,0
2012-05-17,30.974,31.594,28.337,28.796,3265229,0
2012-05-18,29.974,30.064,27.727,27.947,2146984,0
2012-05-21,27.937,28.657,25.428,28.627,2257630,0
2012-05-22,28.597,29.604,28.337,29.165,1477882,0
2012-05-23,28.617,29.774,27.957,29.714,913674,0
2012-05-24,30.154,30.204,29.016,29.774,786998,0
2012-05-25,29.664,29.944,28.976,29.844,430988,0
2012-05-29,30.314,30.654,29.474,30.474,626103,0
2012-05-30,30.114,30.514,29.026,29.215,1168111,0
2012-05-31,29.125,29.244,27.117,28.127,1752590,0
2012-06-01,27.137,27.897,26.068,27.327,960136,0
2012-06-04,27.537,28.047,26.577,27.217,1089133,0
2012-06-05,27.017,29.165,27.007,29.095,1097383,0
2012-06-06,29.414,31.344,29.414,30.764,953199,0
2012-06-07,31.334,31.973,30.074,30.354,976103,0
2012-06-08,30.184,30.814,29.374,30.464,727020,0
2012-06-11,31.004,31.204,29.056,29.175,610352,0
2012-06-12,29.404,29.564,28.676,29.464,618793,0
2012-06-13,29.564,29.784,28.557,28.736,782379,0
2012-06-14,28.557,28.996,28.017,28.686,678308,0
2012-06-15,28.736,29.534,28.307,28.726,877807,0
2012-06-18,28.597,30.364,28.467,29.454,669785,0
2012-06-19,29.584,31.714,29.374,30.884,1061379,0
2012-06-20,30.684,31.044,29.834,30.794,365474,0
2012-06-21,31.474,32.423,30.894,31.084,1599911,0
2012-06-22,32.483,33.531,32.043,32.323,1529305,0
2012-06-25,31.863,31.973,30.474,30.864,492260,0
2012-06-26,30.944,32.333,30.664,31.943,826944,0
2012-06-27,32.083,35.26,31.923,34.99,1240245,0
2012-06-28,34.85,35.53,33.791,34.66,634602,0
2012-06-29,35.92,36.71,35.38,35.91,782220,0
2012-07-02,35.91,35.91,34.78,35.24,483807,0
2012-07-03,35.22,36.26,35.1,36.24,238213,0
2012-07-05,36.25,36.35,35.5,35.78,407092,0
2012-07-06,35.17,35.49,34.281,34.69,563387,0
2012-07-09,34.521,35.26,33.871,35.01,529119,0
2012-07-10,35.4,35.78,33.561,33.971,405114,0
2012-07-11,34.021,34.93,33.701,34.251,424245,0
2012-07-12,33.791,34.461,32.973,34.281,435261,0
2012-07-13,34.311,35.17,34.146,34.79,304696,0
2012-07-16,34.61,35.58,34.221,35.5,295350,0
2012-07-17,35.65,35.96,34.98,35.63,551518,0
2012-07-18,35.48,36.88,35.12,36.12,968022,0
2012-07-19,36.46,38.017,36.12,37.657,719466,0
2012-07-20,36.95,37.119,33.461,33.731,1177334,0
2012-07-23,32.403,32.433,30.664,32.063,1017327,0
2012-07-24,32.773,33.073,30.994,31.953,631866,0
2012-07-25,32.143,32.943,31.084,31.194,409290,0
2012-07-26,31.853,33.211,31.494,33.023,510189,0
2012-07-27,33.221,33.841,32.623,32.963,535471,0
2012-07-30,33.171,33.821,31.194,32.413,823300,0
2012-07-31,32.313,33.013,31.574,31.734,594497,0
2012-08-01,32.033,32.423,30.544,30.734,619866,0
2012-08-02,30.454,32.073,30.334,31.554,781731,0
2012-08-03,32.363,32.521,30.784,30.874,746087,0
2012-08-06,31.194,33.201,31.044,32.933,1569686,0
2012-08-07,33.421,35.1,32.963,33.831,1458579,0
2012-08-08,33.491,34.351,32.243,32.793,1685483,0
2012-08-09,32.473,39.927,32.473,38.957,4491919,0
2012-08-10,38.627,39.897,38.097,39.517,1331399,0
2012-08-13,40.566,41.375,38.877,41.145,1540601,0
2012-08-14,41.395,41.655,40.266,40.666,941066,0
2012-08-15,40.676,41.085,40.296,40.866,562383,0
2012-08-16,40.876,42.814,40.506,42.584,1157839,0
2012-08-17,42.394,43.433,41.964,42.923,882931,0
2012-08-20,42.734,43.263,41.885,42.574,964913,0
2012-08-21,42.664,43.433,42.134,42.524,707105,0
2012-08-22,42.254,42.464,41.715,42.114,617798,0
2012-08-23,42.054,42.554,41.585,41.835,724302,0
2012-08-24,41.585,43.193,41.295,42.694,703675,0
2012-08-27,39.417,39.917,36.84,39.227,4164545,0
2012-08-28,39.347,41.065,39.197,40.676,1046375,0
2012-08-29,40.676,41.195,39.979,40.646,485042,0
2012-08-30,40.656,41.885,40.25,40.626,696341,0
2012-08-31,41.255,41.515,39.877,40.336,592709,0
2012-09-04,40.666,40.955,39.437,40.826,831585,0
2012-09-05,40.027,40.836,39.617,40.146,544023,0
2012-09-06,40.596,42.024,40.266,41.315,805734,0
2012-09-07,41.565,42.204,41.167,41.445,467619,0
2012-09-10,41.565,41.904,40.846,41.235,433651,0
2012-09-11,41.255,42.913,40.985,42.234,748521,0
2012-09-12,42.434,43.543,42.434,43.373,618516,0
2012-09-13,43.293,43.483,42.744,43.023,570300,0
2012-09-14,43.463,44.383,43.143,43.543,650102,0
2012-09-17,43.233,43.493,41.994,42.594,465693,0
2012-09-18,42.644,42.858,41.005,41.675,495101,0
2012-09-19,41.715,41.715,40.246,40.626,935247,0
2012-09-20,40.176,40.436,38.997,39.167,756867,0
2012-09-21,39.877,39.947,38.797,38.957,642473,0
2012-09-24,39.107,39.107,35.34,36.19,1732511,0
2012-09-25,36.35,36.97,35.39,35.6,942455,0
2012-09-26,36.13,37.039,35.1,35.2,1037842,0
2012-09-27,35.23,35.59,34.64,35.2,914898,0
2012-09-28,35.04,35.425,34.301,34.301,531118,0
2012-10-01,34.62,35.12,33.971,34.161,491002,0
2012-10-02,34.471,34.82,33.681,34.161,556456,0
2012-10-03,34.241,34.501,33.491,33.571,475785,0
2012-10-04,33.491,34.051,32.853,33.921,801108,0
2012-10-05,34.101,35.25,33.741,33.921,793916,0
2012-10-08,33.581,34.591,33.481,33.971,1074653,0
2012-10-09,33.971,34.531,33.491,34.351,798994,0
2012-10-10,34.471,34.69,33.741,34.351,570666,0
2012-10-11,34.72,35.558,34.66,34.88,544551,0
2012-10-12,35.02,35.23,33.571,33.711,339590,0
2012-10-15,33.881,34.091,33.651,34.031,339759,0
2012-10-16,34.371,34.491,34.131,34.411,230577,0
2012-10-17,35.29,35.57,34.231,34.451,532370,0
2012-10-18,34.501,34.501,33.531,33.921,345816,0
2012-10-19,33.541,33.761,30.944,32.243,982532,0
2012-10-22,32.283,32.733,31.853,32.513,318515,0
2012-10-23,31.774,32.973,31.614,32.633,316614,0
2012-10-24,32.893,33.211,31.324,31.764,323279,0
2012-10-25,32.213,32.743,31.634,32.733,616993,0
2012-10-26,32.643,33.411,32.373,32.823,260460,0
2012-10-31,33.063,33.126,32.288,32.753,446765,0
2012-11-01,32.863,34.511,32.793,33.371,655662,0
2012-11-02,33.621,33.698,31.274,31.304,839452,0
2012-11-05,31.034,32.013,30.794,31.953,913407,0
2012-11-06,32.053,32.613,31.814,32.043,702664,0
2012-11-07,31.774,32.163,28.077,28.157,3014765,0
2012-11-08,21.671,24.509,21.531,23.101,7717905,0
2012-11-09,22.891,24.409,22.431,24.389,2349646,0
2012-11-12,24.589,24.719,23.501,23.99,1575835,0
2012-11-13,23.72,24.259,23.421,23.63,900659,0
2012-11-14,24.03,24.539,22.451,22.501,1167724,0
2012-11-15,22.511,23.221,22.031,22.941,889767,0
2012-11-16,22.841,23.481,22.461,23.041,519238,0
2012-11-19,23.6,23.6,22.481,23.031,851846,0
2012-11-20,23.271,23.271,22.601,23.131,472350,0
2012-11-21,23.141,23.67,22.901,23.431,1026046,0
2012-11-23,23.54,23.94,23.351,23.59,382394,0
2012-11-26,23.57,23.87,22.651,23.091,915587,0
2012-11-27,23.271,23.69,23.001,23.001,660204,0
2012-11-28,22.921,23.271,22.481,23.111,659718,0
2012-11-29,23.481,24.469,23.331,24.09,1064407,0
2012-11-30,24.459,24.469,23.66,23.86,717471,0
2012-12-03,24.14,24.14,23.131,23.381,645980,0
2012-12-04,23.371,23.638,22.911,23.371,591178,0
2012-12-05,23.501,23.68,22.761,22.941,900021,0
2012-12-06,23.281,25.798,23.071,25.418,1877040,0
2012-12-07,25.678,27.237,25.628,26.677,1677211,0
2012-12-10,26.687,27.027,25.728,26.028,717348,0
2012-12-11,26.108,26.407,25.618,26.078,733491,0
2012-12-12,26.238,27.477,26.058,26.937,732707,0
2012-12-13,26.947,27.367,25.348,25.888,874323,0
2012-12-14,25.718,25.858,24.779,25.049,707542,0
2012-12-17,25.169,25.418,24.779,25.259,579626,0
2012-12-18,25.259,26.677,24.995,26.288,666505,0
2012-12-19,26.278,26.347,25.508,25.708,902785,0
2012-12-20,25.398,25.838,25.089,25.828,873977,0
2012-12-21,25.229,25.648,24.329,24.929,1313159,0
2012-12-24,24.899,24.929,24.18,24.509,366556,0
2012-12-26,24.749,25.808,24.481,25.289,483562,0
2012-12-27,25.229,25.938,24.639,25.159,742043,0
2012-12-28,24.909,25.533,24.429,24.579,793113,0
2012-12-31,24.379,25.668,24.379,25.598,812046,0
2013-01-02,26.497,27.957,26.497,27.157,1111852,0
2013-01-03,27.077,28.077,26.817,27.677,645960,0
2013-01-04,27.727,28.477,27.247,28.197,891953,0
2013-01-07,28.217,28.866,28.117,28.437,970079,0
2013-01-08,28.597,28.716,25.968,26.407,1063898,0
2013-01-09,26.617,27.015,26.008,26.028,914307,0
2013-01-10,26.088,27.007,24.849,25.239,1629767,0
2013-01-11,25.478,26.008,25.129,25.179,807031,0
2013-01-14,25.478,25.478,24.889,25.328,903870,0
2013-01-15,25.289,27.027,25.155,26.647,1134670,0
2013-01-16,26.827,28.127,26.477,27.597,1008167,0
2013-01-17,27.667,28.317,27.177,27.607,1107381,0
2013-01-18,27.947,29.374,27.387,27.537,1263443,0
2013-01-22,27.437,27.777,26.727,27.027,1206447,0
2013-01-23,27.177,27.237,26.128,26.787,1170600,0
2013-01-24,26.777,28.806,26.777,28.167,1547051,0
2013-01-25,28.327,28.776,28.177,28.557,1197348,0
2013-01-28,28.686,28.946,28.047,28.637,577021,0
2013-01-29,28.726,28.736,27.687,28.537,721220,0
2013-01-30,28.417,28.417,27.317,27.477,751632,0
2013-01-31,27.467,27.957,27.267,27.797,616629,0
2013-02-01,28.127,32.773,27.713,30.644,2263388,0
2013-02-04,30.474,30.654,28.617,29.874,1270388,0
2013-02-05,30.264,30.984,29.274,30.524,1079803,0
2013-02-06,30.364,34.441,30.184,33.361,3290380,0
2013-02-07,33.471,33.531,30.824,32.223,1444350,0
2013-02-08,32.373,33.181,32.123,33.053,775054,0
2013-02-11,33.201,34.431,32.733,32.913,1078365,0
2013-02-12,32.743,33.241,30.734,33.092,1431852,0
2013-02-13,33.231,33.471,32.483,33.121,659164,0
2013-02-14,32.863,33.351,32.863,33.033,692188,0
2013-02-15,33.321,33.421,32.483,32.693,911448,0
2013-02-19,32.933,33.251,32.663,32.953,648464,0
2013-02-20,32.963,32.983,31.374,31.814,772531,0
2013-02-21,31.214,32.523,31.004,31.524,692450,0
2013-02-22,31.873,32.963,31.524,32.743,569059,0
2013-02-25,31.364,31.913,27.357,28.537,3693229,0
2013-02-26,28.736,28.946,27.737,28.377,1082761,0
2013-02-27,28.357,29.404,27.477,27.877,1527042,0
2013-02-28,30.454,32.733,29.644,31.354,3026617,0
2013-03-01,30.984,32.183,29.864,31.973,1198948,0
2013-03-04,31.933,32.893,31.584,31.893,1124316,0
2013-03-05,31.933,33.371,31.63,32.593,1074810,0
2013-03-06,32.893,34.75,32.473,34.521,1254282,0
2013-03-07,34.031,34.88,31.873,32.533,1749088,0
2013-03-08,32.973,33.591,32.513,33.391,734661,0
2013-03-11,32.973,34.581,32.973,33.661,684381,0
2013-03-12,33.511,33.511,31.394,32.653,1009282,0
2013-03-13,32.623,33.112,32.053,32.453,537154,0
2013-03-14,32.673,33.391,31.424,32.233,916713,0
2013-03-15,33.861,34.62,32.853,32.943,1632535,0
2013-03-18,32.343,32.923,31.774,32.353,583264,0
2013-03-19,32.423,32.963,31.474,31.654,606051,0
2013-03-20,31.983,32.653,31.853,32.543,566354,0
2013-03-21,32.093,32.693,31.084,31.464,606437,0
2013-03-22,31.684,31.714,30.474,30.584,916421,0
2013-03-25,30.684,31.088,29.724,29.984,847810,0
2013-03-26,30.214,30.384,29.195,29.664,1085949,0
2013-03-27,29.314,29.559,28.397,29.095,1043395,0
2013-03-28,29.006,29.434,28.397,29.404,1315135,0
2013-04-01,29.464,29.794,28.247,28.577,842005,0
2013-04-02,28.946,29.016,28.087,28.277,770020,0
2013-04-03,28.307,28.377,26.928,27.417,855200,0
2013-04-04,28.746,29.444,28.287,28.706,1018297,0
2013-04-05,27.827,30.024,27.227,29.974,1666376,0
2013-04-08,30.224,30.264,29.105,30.004,738506,0
2013-04-09,30.014,30.894,29.754,30.314,854969,0
2013-04-10,30.374,31.144,30.284,31.034,926427,0
2013-04-11,30.764,31.464,30.434,31.184,707871,0
2013-04-12,32.023,32.513,31.724,32.173,1228075,0
2013-04-15,31.893,32.233,30.154,30.454,907911,0
2013-04-16,30.804,31.384,30.374,30.784,670057,0
2013-04-17,30.344,30.854,29.704,30.164,578868,0
2013-04-18,30.174,30.354,29.125,29.544,731518,0
2013-04-19,29.664,30.174,29.006,30.114,492129,0
2013-04-22,30.214,30.364,29.006,30.284,659064,0
2013-04-23,30.434,31.605,30.434,31.464,502529,0
2013-04-24,31.344,32.373,31.184,32.203,650593,0
2013-04-25,32.333,32.993,32.213,32.623,756824,0
2013-04-26,32.543,32.723,31.304,31.674,567464,0
2013-04-29,32.073,32.673,31.727,31.973,525425,0
2013-04-30,31.814,32.153,31.144,31.414,509670,0
2013-05-01,31.104,31.374,30.254,30.414,566816,0
2013-05-02,30.734,31.424,30.334,31.254,545003,0
2013-05-03,31.883,32.403,31.873,32.093,420556,0
2013-05-06,31.943,32.553,31.504,32.443,488006,0
2013-05-07,32.423,32.743,31.684,32.333,499590,0
2013-05-08,32.043,33.201,32.043,33.053,745394,0
2013-05-09,32.983,34.001,32.773,33.321,1198389,0
2013-05-10,31.354,32.973,27.477,27.477,5312642,0
2013-05-13,28.017,30.134,27.767,29.494,1991559,0
2013-05-14,29.724,30.463,29.404,30.284,971129,0
2013-05-15,30.324,31.124,29.874,31.014,755243,0
2013-05-16,30.924,31.149,30.191,30.644,866628,0
2013-05-17,30.634,30.864,29.974,30.334,676167,0
2013-05-20,30.234,31.734,29.904,31.054,1102167,0
2013-05-21,31.144,31.394,30.254,31.114,693988,0
2013-05-22,31.074,31.224,28.906,29.105,1215441,0
2013-05-23,28.816,29.954,28.477,28.866,864649,0
2013-05-24,28.507,29.234,28.227,28.657,646799,0
2013-05-28,29.444,29.774,28.886,29.484,765552,0
2013-05-29,29.145,29.424,28.667,29.324,296448,0
2013-05-30,28.986,31.054,28.986,30.674,712174,0
2013-05-31,30.524,31.174,29.724,29.754,672203,0
2013-06-03,29.864,30.004,28.057,28.756,946145,0
2013-06-04,28.657,29.394,28.397,28.567,681216,0
2013-06-05,28.487,28.492,27.507,27.557,622157,0
2013-06-06,27.587,28.187,27.517,28.187,629001,0
2013-06-07,28.227,28.297,27.617,27.862,650277,0
2013-06-10,27.977,28.776,27.707,28.467,603626,0
2013-06-11,27.907,28.337,27.537,27.847,416353,0
2013-06-12,28.117,28.227,26.777,27.067,579406,0
2013-06-13,26.927,27.777,26.777,27.697,435266,0
2013-06-14,27.687,28.017,27.547,27.817,269772,0
2013-06-17,28.157,28.537,26.947,27.147,606114,0
2013-06-18,27.387,28.906,27.277,28.846,626616,0
2013-06-19,28.946,29.155,27.957,27.997,483124,0
2013-06-20,27.487,27.769,26.767,26.767,599295,0
2013-06-21,26.987,27.477,26.377,26.787,797911,0
2013-06-24,26.347,27.133,25.678,25.998,378399,0
2013-06-25,26.427,27.207,26.297,27.057,256551,0
2013-06-26,27.337,27.557,26.258,27.307,339915,0
2013-06-27,27.557,28.327,27.477,28.327,446936,0
2013-06-28,28.157,28.866,27.927,28.087,828943,0
2013-07-01,28.227,28.956,28.137,28.796,371901,0
2013-07-02,28.846,29.026,27.697,28.067,324457,0
2013-07-03,28.097,28.497,28.017,28.067,188000,0
2013-07-05,28.067,28.477,27.517,27.877,416398,0
2013-07-08,28.037,28.397,27.487,27.567,393495,0
2013-07-09,27.787,27.787,26.847,27.137,438021,0
2013-07-10,27.117,27.747,27.097,27.617,352803,0
2013-07-11,27.977,28.387,27.617,27.827,426291,0
2013-07-12,27.777,28.756,27.777,28.487,360954,0
2013-07-15,28.637,28.966,28.497,28.826,349381,0
2013-07-16,28.966,30.304,28.776,29.944,690748,0
2013-07-17,30.234,30.494,29.924,29.994,413753,0
2013-07-18,29.974,30.444,29.924,29.984,247397,0
2013-07-19,29.924,30.694,29.874,29.954,357868,0
2013-07-22,29.974,30.154,29.574,29.974,389079,0
2013-07-23,30.044,30.141,29.844,29.984,407147,0
2013-07-24,30.124,30.24,29.904,29.964,305478,0
2013-07-25,29.964,30.964,29.964,30.964,415748,0
2013-07-26,30.814,30.964,30.514,30.664,190740,0
2013-07-29,30.374,30.744,26.797,29.324,2625808,0
2013-07-30,29.514,29.864,29.195,29.294,344673,0
2013-07-31,29.354,29.444,28.537,28.926,353738,0
2013-08-01,29.274,29.374,28.487,28.637,452724,0
2013-08-02,28.467,28.866,28.367,28.497,257203,0
2013-08-05,28.507,29.404,28.377,28.826,385667,0
2013-08-06,28.816,29.254,28.247,28.327,365824,0
2013-08-07,28.287,28.667,28.227,28.267,398705,0
2013-08-08,28.627,29.524,28.497,29.344,794395,0
2013-08-09,34.471,35.37,30.534,31.454,4992189,0
2013-08-12,31.784,34.521,31.514,34.471,2029403,0
2013-08-13,34.75,37.967,34.301,37.897,2126883,0
2013-08-14,37.967,38.067,35.73,35.86,1020957,0
2013-08-15,35.72,36.595,34.98,36.11,743869,0
2013-08-16,35.83,36.54,35.29,35.43,471176,0
2013-08-19,35.66,36.28,35.43,35.46,367290,0
2013-08-20,35.64,35.66,34.98,35.29,385704,0
2013-08-21,35.17,35.26,33.501,33.851,859407,0
2013-08-22,33.841,34.9,33.841,34.71,275061,0
2013-08-23,34.84,35.285,34.511,35.25,340277,0
2013-08-26,35.33,35.97,34.85,34.9,421013,0
2013-08-27,34.411,34.96,33.481,33.831,457922,0
2013-08-28,33.801,35.1,33.511,34.451,348688,0
2013-08-29,34.451,35.86,34.451,35.23,457818,0
2013-08-30,35.1,35.59,34.501,34.581,262891,0
2013-09-03,35.38,35.97,35,35.32,432224,0
2013-09-04,35.28,35.77,35.11,35.64,422340,0
2013-09-05,35.78,37.827,35.78,37.249,1002040,0
2013-09-06,37.677,37.887,35.62,35.85,707597,0
2013-09-09,36.05,36.7,35.61,36.15,448917,0
2013-09-10,36.29,36.47,35.14,36.2,666951,0
2013-09-11,36.13,36.47,35.04,35.35,489680,0
2013-09-12,34.281,34.431,31.494,32.153,2987137,0
2013-09-13,32.383,33.721,32.383,33.501,898436,0
2013-09-16,33.821,34.221,33.691,33.841,491327,0
2013-09-17,33.821,34.131,33.381,33.551,320234,0
2013-09-18,33.461,33.851,32.273,33.231,544327,0
2013-09-19,33.391,33.971,32.723,32.983,277134,0
2013-09-20,32.983,33.311,32.283,32.483,468863,0
2013-09-23,32.453,33.043,30.924,31.364,777524,0
2013-09-24,31.344,31.744,30.474,31.524,546750,0
2013-09-25,31.494,32.013,31.124,31.314,401339,0
2013-09-26,31.524,32.333,31.414,31.983,311667,0
2013-09-27,31.963,32.593,31.614,31.893,336483,0
2013-09-30,31.694,32.173,30.974,32.003,427461,0
2013-10-01,29.594,30.944,28.696,30.834,2109880,0
2013-10-02,30.234,31.144,30.234,30.724,702893,0
2013-10-03,30.634,31.444,30.324,31.164,482569,0
2013-10-04,31.124,31.594,31.004,31.334,406398,0
2013-10-07,31.234,33.521,31.234,32.893,943196,0
2013-10-08,32.823,32.823,30.604,31.324,771952,0
2013-10-09,31.384,31.474,30.524,30.864,359804,0
2013-10-10,31.274,32.133,30.994,31.404,404742,0
2013-10-11,31.194,32.063,31.004,32.033,521740,0
2013-10-14,31.833,33.102,31.274,32.883,471398,0
2013-10-15,33.211,33.471,32.123,32.193,666663,0
2013-10-16,32.423,32.473,31.634,31.784,481206,0
2013-10-17,31.794,32.103,30.454,31.004,1007450,0
2013-10-18,31.214,31.424,30.914,31.044,513133,0
2013-10-21,31.024,31.364,30.884,31.044,426360,0
2013-10-22,31.174,31.454,30.604,31.054,515335,0
2013-10-23,30.974,31.504,30.794,31.084,478705,0
2013-10-24,31.334,31.814,31.014,31.644,307134,0
2013-10-25,31.774,31.774,31.004,31.164,225590,0
2013-10-28,31.084,32.143,30.924,31.983,411948,0
2013-10-29,32.003,33.301,32.003,33.241,588896,0
2013-10-30,33.351,33.451,31.624,31.744,407844,0
2013-10-31,31.664,32.183,31.374,31.873,472889,0
2013-11-01,31.824,32.073,30.974,31.414,449679,0
2013-11-04,31.474,31.774,30.794,30.804,701492,0
2013-11-05,30.674,30.964,30.274,30.494,430763,0
2013-11-06,30.674,30.874,29.504,29.964,1052747,0
2013-11-07,30.074,30.324,29.046,29.125,819892,0
2013-11-08,34.471,36.95,33.171,36.58,3851611,0
2013-11-11,36.97,37.309,35.95,36.48,1349339,0
2013-11-12,36.2,36.46,35.12,35.47,765746,0
2013-11-13,35.22,37.209,34.541,37.069,895456,0
2013-11-14,37.219,37.497,36.28,36.98,703454,0
2013-11-15,36.95,37.209,36.83,37.029,603555,0
2013-11-18,37.099,39.437,37.099,38.107,1062396,0
2013-11-19,38.247,38.457,36.99,37.289,546761,0
2013-11-20,37.497,38.637,37.269,38.047,561474,0
2013-11-21,38.297,39.707,37.907,38.167,985788,0
2013-11-22,32.473,36.37,31.004,35.23,3239234,0
2013-11-25,36.14,36.47,34.69,35.14,733619,0
2013-11-26,36.07,36.48,34.89,36.21,764345,0
2013-11-27,36.36,37.019,35.9,36.11,520952,0
2013-11-29,36.27,36.68,35.87,36.08,175659,0
2013-12-02,35.95,36.6,35.24,35.43,407443,0
2013-12-03,35.48,36,32.763,33.112,1938035,0
2013-12-04,33.121,34.61,33.121,33.641,654252,0
2013-12-05,33.541,34.071,32.843,33.141,526344,0
2013-12-06,33.671,33.831,32.893,33.381,326676,0
2013-12-09,33.501,33.631,32.473,32.943,398736,0
2013-12-10,32.803,33.331,32.673,32.723,457486,0
2013-12-11,32.743,33.22,31.544,31.814,560527,0
2013-12-12,31.774,31.963,31.284,31.404,434868,0
2013-12-13,31.524,32.273,31.524,31.883,440672,0
2013-12-16,32.473,34.86,32.283,34.001,1009052,0
2013-12-17,33.971,34.361,33.571,33.951,344090,0
2013-12-18,33.921,34.525,33.541,34.351,351802,0
2013-12-19,34.421,34.421,33.611,33.671,240043,0
2013-12-20,33.741,34.031,33.191,33.891,578088,0
2013-12-23,34.481,34.481,33.821,33.971,275032,0
2013-12-24,33.971,34.21,33.571,33.811,281831,0
2013-12-26,34.031,34.221,33.771,33.911,266624,0
2013-12-27,34.001,34.001,33.013,33.381,307255,0
2013-12-30,33.791,34.071,33.151,33.681,264323,0
2013-12-31,33.711,34.65,33.301,34.331,446477,0
2014-01-02,34.321,34.571,33.574,33.781,598023,0
2014-01-03,33.871,34.271,33.721,33.811,418723,0
2014-01-06,34.131,34.221,32.513,33.013,1191977,0
2014-01-07,33.092,34.471,32.973,34.081,670966,0
2014-01-08,34.221,35.57,34.071,35.27,606813,0
2014-01-09,35.44,35.88,34.081,34.241,470598,0
2014-01-10,35.06,35.08,33.741,34.61,521640,0
2014-01-13,34.6,35.11,33.281,33.541,801617,0
2014-01-14,33.671,34.7,33.321,34.62,592379,0
2014-01-15,34.72,35.79,34.431,34.79,442674,0
2014-01-16,34.87,35.05,34.171,34.281,282238,0
2014-01-17,34.171,34.82,33.741,33.831,274431,0
2014-01-21,33.971,33.987,33.211,33.231,453559,0
2014-01-22,33.151,33.591,33.092,33.321,254472,0
2014-01-23,33.003,33.311,32.003,32.293,541243,0
2014-01-24,32.783,32.903,31.304,31.464,493116,0
2014-01-27,31.474,31.824,31.024,31.034,459088,0
2014-01-28,31.174,31.484,30.454,31.464,412148,0
2014-01-29,31.154,31.494,30.749,30.934,215968,0
2014-01-30,31.474,33.301,30.964,32.863,583945,0
2014-01-31,32.203,32.993,32.033,32.453,291646,0
2014-02-03,32.463,32.833,30.084,30.874,696115,0
2014-02-04,30.964,31.614,30.665,31.184,333649,0
2014-02-05,31.494,31.494,30.224,30.604,387477,0
2014-02-06,30.814,31.414,30.769,30.964,398571,0
2014-02-07,31.134,31.973,30.934,31.724,238555,0
2014-02-10,31.674,31.933,31.044,31.684,278533,0
2014-02-11,31.833,32.093,31.484,32.053,291319,0
2014-02-12,32.033,32.853,31.694,31.913,318615,0
2014-02-13,31.474,32.223,31.377,32.163,199907,0
2014-02-14,32.173,32.473,31.717,32.093,190300,0
2014-02-18,32.963,34.271,32.333,34.001,602375,0
2014-02-19,33.741,33.971,33.321,33.471,313313,0
2014-02-20,33.341,33.841,33.271,33.691,225069,0
2014-02-21,33.961,33.961,33.063,33.102,328732,0
2014-02-24,33.141,33.871,33.131,33.611,284553,0
2014-02-25,33.501,34.61,33.321,34.041,600466,0
2014-02-26,34.141,34.371,33.321,34.061,634092,0
2014-02-27,34.071,35.57,34.011,35.15,1310073,0
2014-02-28,33.092,35.34,32.013,34.511,1624516,0
2014-03-03,33.661,34.061,33.121,33.381,528146,0
2014-03-04,33.721,34.74,33.621,34.321,671086,0
2014-03-05,34.161,34.533,33.811,34.121,340501,0
2014-03-06,34.121,34.68,33.986,34.381,319883,0
2014-03-07,34.74,34.74,33.971,34.081,221561,0
2014-03-10,33.931,34.131,33.481,33.771,214083,0
2014-03-11,33.831,33.931,32.723,33.003,426353,0
2014-03-12,32.723,33.221,32.723,33.191,521624,0
2014-03-13,33.201,33.631,32.783,32.993,413187,0
2014-03-14,32.823,33.941,32.823,33.511,328289,0
2014-03-17,33.741,34.151,33.461,33.821,307048,0
2014-03-18,33.971,34.99,33.971,34.461,482845,0
2014-03-19,34.341,34.571,33.671,33.961,272237,0
2014-03-20,34.131,34.501,33.871,34.501,270958,0
2014-03-21,34.65,35.49,34.63,34.82,540585,0
2014-03-24,35.03,35.08,34.051,34.161,658328,0
2014-03-25,34.411,34.62,33.341,33.501,353845,0
2014-03-26,33.751,34.051,32.143,32.143,423258,0
2014-03-27,32.223,32.893,31.584,31.774,453169,0
2014-03-28,31.724,32.543,31.464,31.594,334753,0
2014-03-31,31.774,32.003,31.224,31.883,469140,0
2014-04-01,31.873,32.933,31.684,32.123,628081,0
2014-04-02,32.363,32.363,31.754,32.083,570206,0
2014-04-03,32.163,32.563,30.774,30.894,857772,0
2014-04-04,31.194,31.284,28.527,29.175,1035788,0
2014-04-07,28.976,29.484,27.787,28.786,875233,0
2014-04-08,28.627,29.764,28.617,29.464,485415,0
2014-04-09,29.614,30.414,29.614,30.174,547662,0
2014-04-10,30.254,30.254,28.62,29.006,401972,0
2014-04-11,28.696,29.474,28.577,28.826,434050,0
2014-04-14,29.145,29.474,28.597,28.976,294628,0
2014-04-15,29.016,29.574,27.817,29.244,536831,0
2014-04-16,29.434,29.574,28.487,29.324,303079,0
2014-04-17,29.414,29.734,29.065,29.394,197903,0
2014-04-21,29.284,29.834,29.026,29.324,216596,0
2014-04-22,29.374,29.784,29.195,29.244,298747,0
2014-04-23,29.175,29.564,28.856,29.444,260097,0
2014-04-24,29.714,29.749,28.726,28.876,406391,0
2014-04-25,28.647,28.886,27.987,28.237,315558,0
2014-04-28,28.437,28.477,24.919,25.998,1253646,0
2014-04-29,26.188,26.617,25.668,26.238,435268,0
2014-04-30,26.208,26.687,25.898,26.028,456375,0
2014-05-01,26.098,26.837,25.628,25.908,501702,0
2014-05-02,25.948,26.677,25.938,26.198,377605,0
2014-05-05,26.008,26.467,23.431,23.65,2043606,0
2014-05-06,23.451,24.389,22.671,22.911,1437798,0
2014-05-07,23.071,24.669,22.801,24.589,1133226,0
2014-05-08,24.649,25.418,24.08,24.849,1621489,0
2014-05-09,27.977,28.906,26.537,28.627,2100356,0
2014-05-12,28.926,29.424,26.487,26.657,1796491,0
2014-05-13,26.777,26.897,25.299,25.358,1001930,0
2014-05-14,25.368,25.838,24.459,24.519,1216663,0
2014-05-15,24.459,25.618,24.24,25.498,855991,0
2014-05-16,25.269,25.828,25.239,25.798,667383,0
2014-05-19,25.728,25.908,25.149,25.498,744523,0
2014-05-20,25.478,25.578,24.22,24.23,935503,0
2014-05-21,24.299,24.709,24.22,24.319,440436,0
2014-05-22,24.519,24.849,24.03,24.289,566630,0
2014-05-23,24.279,24.759,24.18,24.549,525807,0
2014-05-27,25.049,25.898,24.979,25.368,1261190,0
2014-05-28,25.568,26.872,25.428,26.727,749728,0
2014-05-29,26.777,27.087,26.128,26.597,381896,0
2014-05-30,26.637,26.857,26.118,26.138,534872,0
2014-06-02,26.347,26.567,25.948,26.028,504071,0
2014-06-03,25.978,26.268,25.638,25.838,363073,0
2014-06-04,25.778,25.798,25.229,25.259,434787,0
2014-06-05,25.628,28.297,25.548,27.607,872897,0
2014-06-06,27.967,28.337,27.467,27.847,607253,0
2014-06-09,27.957,29.824,27.827,29.016,826080,0
2014-06-10,29.006,29.006,28.487,28.926,458187,0
2014-06-11,28.647,29.684,28.497,29.554,507194,0
2014-06-12,29.484,30.134,29.085,29.804,659079,0
2014-06-13,29.964,30.434,29.384,30.234,683574,0
2014-06-16,30.134,30.613,29.614,30.224,465533,0
2014-06-17,30.124,30.944,30.119,30.794,537407,0
2014-06-18,30.774,31.284,30.524,31.184,488172,0
2014-06-19,31.214,31.334,29.854,30.444,572310,0
2014-06-20,30.404,30.404,28.726,29.614,1253613,0
2014-06-23,29.654,29.844,29.205,29.554,508923,0
2014-06-24,29.474,30.224,29.145,29.264,610500,0
2014-06-25,29.085,29.404,28.676,29.234,404913,0
2014-06-26,29.205,29.374,28.756,29.155,285886,0
2014-06-27,29.584,31.824,29.574,31.484,1280276,0
2014-06-30,31.514,32.293,30.984,32.073,720626,0
2014-07-01,32.213,33.112,31.544,32.873,1099419,0
2014-07-02,32.583,33.231,32.013,32.133,735521,0
2014-07-03,32.333,32.413,31.784,32.043,333306,0
2014-07-07,32.023,32.131,31.404,31.534,388594,0
2014-07-08,31.564,31.584,30.224,30.984,735663,0
2014-07-09,31.044,31.213,30.509,30.974,399980,0
2014-07-10,30.424,31.893,30.124,31.494,885926,0
2014-07-11,31.404,31.853,31.114,31.644,545390,0
2014-07-14,31.983,32.043,30.904,30.994,514141,0
2014-07-15,30.984,31.094,29.814,30.024,573290,0
2014-07-16,30.054,30.574,29.344,29.494,409274,0
2014-07-17,29.344,29.714,28.746,28.876,472184,0
2014-07-18,28.916,30.744,28.726,30.414,731294,0
2014-07-21,30.194,31.104,30.174,30.824,497484,0
2014-07-22,30.974,31.664,30.854,31.094,486002,0
2014-07-23,31.174,31.394,30.484,30.494,371035,0
2014-07-24,30.554,30.884,30.234,30.484,291292,0
2014-07-25,30.454,30.474,29.544,29.934,466927,0
2014-07-28,29.924,31.264,29.784,30.944,468261,0
2014-07-29,30.994,31.294,30.714,30.904,411016,0
2014-07-30,31.774,31.903,30.954,31.474,441608,0
2014-07-31,31.114,31.694,30.594,30.634,409429,0
2014-08-01,30.564,30.874,29.804,30.374,543111,0
2014-08-04,30.574,31.334,30.374,31.254,506915,0
2014-08-05,31.084,31.564,30.804,31.194,404159,0
2014-08-06,30.914,32.073,30.744,31.434,666794,0
2014-08-07,31.704,31.814,31.024,31.204,629205,0
2014-08-08,31.044,32.223,29.974,30.684,1184704,0
2014-08-11,30.944,32.713,30.434,32.353,1078307,0
2014-08-12,32.353,33.471,32.173,32.823,829964,0
2014-08-13,32.973,33.331,32.543,33.161,494685,0
2014-08-14,33.131,33.761,32.723,33.221,478128,0
2014-08-15,33.511,33.531,32.713,33.013,469234,0
2014-08-18,33.271,33.771,33.092,33.401,463856,0
2014-08-19,33.371,34.071,33.221,33.291,576685,0
2014-08-20,32.983,33.541,32.783,33.451,438739,0
2014-08-21,33.331,35.35,33.281,34.82,867867,0
2014-08-22,34.89,35.34,34.501,34.521,504456,0
2014-08-25,34.81,34.92,34.181,34.351,362120,0
2014-08-26,34.341,34.86,34.131,34.74,359547,0
2014-08-27,34.69,34.77,34.236,34.551,357010,0
2014-08-28,34.321,35.07,34.221,34.7,351889,0
2014-08-29,34.7,34.8,34.331,34.71,359967,0
2014-09-02,34.94,35.26,34.305,35.15,719151,0
2014-09-03,35.24,35.77,34.529,34.65,812493,0
2014-09-04,34.88,39.687,34.83,36.93,2731537,0
2014-09-05,37.079,37.279,36.118,36.88,660463,0
2014-09-08,36.91,37.907,36.72,37.368,702284,0
2014-09-09,37.787,38.097,33.641,34.68,2244499,0
2014-09-10,34.73,36.22,34.73,35.93,866666,0
2014-09-11,35.83,36.124,35.094,35.84,614939,0
2014-09-12,35.99,36.54,35.68,35.88,541896,0
2014-09-15,35.97,36.388,35.1,36.06,661754,0
2014-09-16,35.96,36.25,35.83,36.11,386468,0
2014-09-17,35.95,36.87,35.78,36.2,554366,0
2014-09-18,36.33,36.6,36.09,36.57,379162,0
2014-09-19,36.88,36.88,35.08,35.21,1148517,0
2014-09-22,35.08,35.17,33.321,33.521,883820,0
2014-09-23,33.511,34.031,32.853,33.401,582563,0
2014-09-24,33.421,33.911,33.291,33.761,314628,0
2014-09-25,33.751,33.911,32.913,33.171,373401,0
2014-09-26,33.231,33.761,33.053,33.481,445776,0
2014-09-29,33.023,33.912,32.973,33.331,320274,0
2014-09-30,33.371,33.691,32.393,32.613,455894,0
2014-10-01,32.503,33.102,32.153,32.283,519014,0
2014-10-02,32.343,33.141,32.093,32.843,607213,0
2014-10-03,33.211,33.676,32.863,32.873,393056,0
2014-10-06,32.993,33.225,32.073,32.108,585253,0
2014-10-07,31.933,31.933,30.364,30.384,804122,0
2014-10-08,30.304,30.834,28.886,30.284,942335,0
2014-10-09,30.264,30.264,28.896,29.075,722544,0
2014-10-10,28.856,28.966,27.507,27.647,848748,0
2014-10-13,27.637,28.357,27.147,27.467,775119,0
2014-10-14,27.587,28.766,27.587,28.217,579584,0
2014-10-15,27.977,30.134,27.737,30.054,981300,0
2014-10-16,29.584,30.444,29.394,29.834,618144,0
2014-10-17,30.304,30.664,29.181,29.414,651907,0
2014-10-20,29.344,30.124,29.264,30.024,278026,0
2014-10-21,30.284,31.274,30.284,31.174,413902,0
2014-10-22,31.344,31.594,30.084,30.114,341063,0
2014-10-23,30.704,31.324,30.444,31.004,378026,0
2014-10-24,30.984,30.984,29.714,29.924,506089,0
2014-10-27,29.624,30.124,29.254,30.054,316807,0
2014-10-28,30.514,31.274,30.134,30.864,393769,0
2014-10-29,30.824,31.294,30.424,30.884,323827,0
2014-10-30,30.604,31.444,30.479,30.924,367817,0
2014-10-31,31.614,31.774,30.834,31.254,576759,0
2014-11-03,31.174,31.174,28.726,28.886,1331099,0
2014-11-04,28.676,28.786,27.807,28.087,1137712,0
2014-11-05,28.237,28.552,27.477,27.797,800316,0
2014-11-06,27.777,28.067,26.977,27.307,1183328,0
2014-11-07,25.149,26.876,24.759,25.728,2955397,0
2014-11-10,25.618,26.517,25.578,26.427,1194637,0
2014-11-11,26.497,26.877,26.168,26.747,827911,0
2014-11-12,26.547,27.497,26.547,27.437,594555,0
2014-11-13,27.587,28.197,27.117,27.177,602593,0
2014-11-14,26.477,27.627,26.218,27.527,506438,0
2014-11-17,27.317,27.567,26.827,26.937,423002,0
2014-11-18,26.937,28.257,26.867,28.097,617050,0
2014-11-19,28.077,28.327,27.367,27.617,507041,0
2014-11-20,27.407,28.427,27.077,28.217,492274,0
2014-11-21,28.667,28.886,28.007,28.037,430151,0
2014-11-24,28.047,28.437,27.807,28.237,369609,0
2014-11-25,28.277,28.447,27.697,27.857,389001,0
2014-11-26,27.597,28.047,27.328,27.887,341855,0
2014-11-28,27.917,27.957,27.457,27.717,199650,0
2014-12-01,27.557,27.567,26.767,26.967,500446,0
2014-12-02,26.907,27.587,26.747,27.287,354412,0
2014-12-03,27.187,28.087,27.157,27.517,303919,0
2014-12-04,27.367,27.897,26.927,27.127,311416,0
2014-12-05,27.127,27.767,26.987,27.377,283272,0
2014-12-08,27.351,27.716,26.547,26.807,567801,0
2014-12-09,26.447,27.967,26.178,27.617,500178,0
2014-12-10,27.647,27.968,26.757,26.897,393958,0
2014-12-11,26.977,27.407,26.747,26.837,277120,0
2014-12-12,26.577,27.402,26.557,26.587,438956,0
2014-12-15,26.607,26.967,25.768,25.788,702541,0
2014-12-16,25.698,26.477,25.528,25.568,626590,0
2014-12-17,25.548,26.387,25.368,26.377,486113,0
2014-12-18,26.802,27.687,26.797,27.452,423465,0
2014-12-19,27.407,27.772,27.087,27.607,655612,0
2014-12-22,27.517,27.607,27.027,27.607,263260,0
2014-12-23,27.727,28.232,27.437,27.797,252216,0
2014-12-24,27.817,28.247,27.517,27.857,153620,0
2014-12-26,27.877,28.437,27.821,28.102,267749,0
2014-12-29,28.077,28.417,28.017,28.037,217618,0
2014-12-30,27.847,28.157,27.577,27.917,162388,0
2014-12-31,27.957,28.097,27.627,27.727,306186,0
2015-01-02,27.947,28.347,27.567,27.947,283180,0
2015-01-05,27.797,27.953,27.147,27.417,332533,0
2015-01-06,27.427,27.617,26.657,27.007,438071,0
2015-01-07,27.137,27.917,27.137,27.727,399043,0
2015-01-08,27.987,28.367,27.681,28.117,424069,0
2015-01-09,28.077,29.394,28.077,29.075,549918,0
2015-01-12,28.986,29.165,28.447,28.756,431172,0
2015-01-13,28.906,29.304,28.227,28.617,495024,0
2015-01-14,27.977,28.557,27.267,27.537,568888,0
2015-01-15,27.527,27.827,25.908,25.968,617016,0
2015-01-16,25.928,26.278,25.638,25.958,516643,0
2015-01-20,25.968,26.657,25.583,26.417,571457,0
2015-01-21,26.417,27.077,26.288,26.637,359792,0
2015-01-22,26.937,27.647,26.841,27.477,441725,0
2015-01-23,27.647,28.437,27.537,28.177,448113,0
2015-01-26,34.411,34.411,29.494,30.104,5329966,0
2015-01-27,29.974,31.384,29.974,31.044,1262181,0
2015-01-28,31.254,33.301,31.254,33.221,1522578,0
2015-01-29,33.151,33.221,31.254,32.043,1056368,0
2015-01-30,31.933,32.283,30.534,31.833,1107529,0
2015-02-02,32.023,33.971,31.923,33.361,1090681,0
2015-02-03,33.501,33.891,33.171,33.541,589340,0
2015-02-04,33.411,33.613,32.883,33.311,558496,0
2015-02-05,33.541,33.681,33.141,33.431,479225,0
2015-02-06,33.561,34.151,33.181,33.571,470665,0
2015-02-09,33.511,34.061,33.089,33.891,320898,0
2015-02-10,33.981,34.136,33.351,33.621,359615,0
2015-02-11,33.731,34.551,33.551,34.421,542644,0
2015-02-12,34.72,35.92,34.451,35.22,817216,0
2015-02-13,35.33,35.73,34.481,35.54,525392,0
2015-02-17,35.57,35.81,34.973,35.6,446044,0
2015-02-18,35.47,35.78,34.99,35.65,370093,0
2015-02-19,35.49,35.89,35.228,35.78,425546,0
2015-02-20,35.95,36.42,35.56,35.91,713805,0
2015-02-23,35.91,36.06,35.166,35.59,520638,0
2015-02-24,35.46,35.89,35.05,35.47,569534,0
2015-02-25,35.55,35.73,35.15,35.54,546057,0
2015-02-26,35.6,36.9,35.47,36.73,1064403,0
2015-02-27,33.981,35.22,33.008,34.361,1537129,0
2015-03-02,34.561,37.349,34.561,37.169,1126551,0
2015-03-03,37.109,37.159,35.81,35.95,642943,0
2015-03-04,35.73,36.71,35.39,36.55,536052,0
2015-03-05,36.85,39.057,36.55,38.837,1120745,0
2015-03-06,38.437,39.217,38.207,38.547,659356,0
2015-03-09,38.617,38.957,37.987,38.017,666062,0
2015-03-10,37.717,38.157,37.109,37.637,527745,0
2015-03-11,37.567,38.747,37.537,38.287,633335,0
2015-03-12,38.767,41.215,38.757,40.057,1699834,0
2015-03-13,40.356,42.024,40.256,41.595,981528,0
2015-03-16,41.665,41.735,40.766,41.705,697289,0
2015-03-17,41.475,45.442,41.335,45.032,2109180,0
2015-03-18,44.832,46.4,44.743,46.091,2005693,0
2015-03-19,45.662,46.43,43.853,44.273,1098327,0
2015-03-20,44.273,44.553,43.303,44.383,859525,0
2015-03-23,44.543,47.41,44.383,46.77,1325218,0
2015-03-24,46.84,47.79,46.66,47.19,952904,0
2015-03-25,46.98,47.67,46.021,46.081,833704,0
2015-03-26,45.662,46.42,43.303,45.602,1153373,0
2015-03-27,46.311,46.92,45.382,46.74,572584,0
2015-03-30,46.52,47.84,46.261,46.59,959409,0
2015-03-31,46.151,47.42,46.111,46.71,534987,0
2015-04-01,46.72,47.29,46.111,46.95,569981,0
2015-04-02,47.01,47.43,46.52,47.12,537854,0
2015-04-06,46.95,47.35,46.261,46.88,439972,0
2015-04-07,47.18,47.44,46.34,46.39,498228,0
2015-04-08,45.961,47.35,45.851,46.88,571081,0
2015-04-09,47,48.26,46.86,47.38,602099,0
2015-04-10,47.43,48.3,47.39,47.81,364709,0
2015-04-13,47.83,47.98,47.11,47.23,442173,0
2015-04-14,47.18,47.53,46.081,46.62,484009,0
2015-04-15,46.8,49.378,46.301,48.549,844120,0
2015-04-16,48.659,49.478,48.569,48.968,803589,0
2015-04-17,48.569,48.669,47.31,48.16,399236,0
2015-04-20,48.439,48.793,47.67,48.2,388472,0
2015-04-21,48.31,48.549,47.46,47.52,471918,0
2015-04-22,47.34,47.68,46.301,46.94,599476,0
2015-04-23,46.67,47.71,46.47,47.3,429862,0
2015-04-24,47.41,48.13,47.111,47.56,321140,0
2015-04-27,47.83,48.13,46.34,46.56,451381,0
2015-04-28,46.76,46.95,45.032,45.961,431421,0
2015-04-29,45.811,46.47,45.372,45.412,314165,0
2015-04-30,45.072,45.182,43.683,44.033,591199,0
2015-05-01,44.333,45.342,44.133,44.553,490914,0
2015-05-04,44.753,46.251,44.753,45.632,413449,0
2015-05-05,45.462,45.971,44.763,45.062,462791,0
2015-05-06,45.132,45.45,44.573,44.892,208268,0
2015-05-07,44.942,45.791,44.383,45.162,531537,0
2015-05-08,46.161,51.586,46.161,49.938,1632178,0
2015-05-11,49.778,49.938,48.519,49.328,672367,0
2015-05-12,49.018,49.123,48,48.19,882338,0
2015-05-13,48.768,49.948,48.31,49.368,462691,0
2015-05-14,49.868,51.197,49.448,50.837,668464,0
2015-05-15,50.947,51.346,50.098,50.348,781036,0
2015-05-18,50.388,51.486,50.358,51.077,644975,0
2015-05-19,51.376,51.896,50.568,51.276,901247,0
2015-05-20,51.256,52.945,51.037,52.556,738422,0
2015-05-21,52.715,53.605,52.496,52.506,782660,0
2015-05-22,52.516,54.684,52.516,53.415,1368455,0
2015-05-26,54.694,54.944,52.755,53.605,1170995,0
2015-05-27,53.445,54.604,52.875,54.074,704095,0
2015-05-28,53.875,54.739,53.755,53.875,469740,0
2015-05-29,53.974,54.504,53.455,53.665,623726,0
2015-06-01,54.214,54.934,53.275,54.844,489950,0
2015-06-02,54.684,55.498,54.294,54.924,468291,0
2015-06-03,55.024,55.783,54.794,55.243,789767,0
2015-06-04,54.954,55.503,54.534,54.784,360504,0
2015-06-05,55.064,55.633,54.524,55.153,502224,0
2015-06-08,55.153,55.753,54.754,54.904,315066,0
2015-06-09,54.814,55.114,53.785,55.014,560287,0
2015-06-10,55.303,55.683,54.735,54.844,417102,0
2015-06-11,55.094,55.21,54.324,54.774,258318,0
2015-06-12,54.564,54.914,53.275,53.585,769649,0
2015-06-15,53.345,54.244,52.685,53.695,591900,0
2015-06-16,53.745,54.394,52.715,52.925,576687,0
2015-06-17,52.955,53.695,52.955,53.175,404142,0
2015-06-18,53.215,54.844,53.215,54.414,556070,0
2015-06-19,54.584,54.754,53.755,54.244,537754,0
2015-06-22,54.954,54.954,54.334,54.464,290746,0
2015-06-23,54.754,54.854,53.455,53.865,339475,0
2015-06-24,53.735,54.194,52.785,52.955,313564,0
2015-06-25,52.985,53.945,52.855,53.845,415250,0
2015-06-26,53.955,54.704,52.346,52.586,659557,0
2015-06-29,52.056,52.615,50.678,51.097,456185,0
2015-06-30,51.426,52.266,51.066,51.686,395128,0
2015-07-01,52.266,53.145,51.336,51.546,431765,0
2015-07-02,51.456,51.986,50.078,50.478,525043,0
2015-07-06,49.758,52.016,49.648,51.127,486010,0
2015-07-07,51.157,51.436,49.148,50.068,647447,0
2015-07-08,49.518,50.368,47.69,48.2,888049,0
2015-07-09,49.688,49.948,48.18,48.589,1060795,0
2015-07-10,49.208,49.768,47.93,47.98,831001,0
2015-07-13,48.539,48.858,46.75,47.92,854221,0
2015-07-14,48.07,48.619,47.55,48.2,578976,0
2015-07-15,48.07,48.948,47.7,47.76,383480,0
2015-07-16,47.83,48.828,47.44,48.27,615920,0
2015-07-17,48.3,48.888,47.92,48.17,500121,0
2015-07-20,48.32,48.948,47.77,47.9,357502,0
2015-07-21,47.94,48.718,47.22,47.71,319669,0
2015-07-22,47.29,48.13,47.1,48.07,525043,0
2015-07-23,48.07,48.768,47.48,47.59,408044,0
2015-07-24,47.69,48.05,47.34,47.48,331880,0
2015-07-27,47.08,48.24,46.67,47.26,250111,0
2015-07-28,47.46,48.31,46.32,47.72,472498,0
2015-07-29,47.65,48.22,47.15,47.87,281338,0
2015-07-30,47.54,48.21,47.44,47.89,255716,0
2015-07-31,48.08,48.41,47.55,47.67,300453,0
2015-08-03,47.86,47.96,46.97,47.06,568708,0
2015-08-04,46.96,47.34,46.171,46.251,554768,0
2015-08-05,46.091,47.24,45.781,46.041,930786,0
2015-08-06,46.32,47.19,44.313,44.623,1378341,0
2015-08-07,42.894,43.853,40.107,41.495,2550252,0
2015-08-10,41.855,42.374,40.176,40.236,1041879,0
2015-08-11,39.377,40.786,38.657,39.737,852134,0
2015-08-12,39.217,40.646,38.247,40.386,882244,0
2015-08-13,40.256,40.945,39.967,40.017,469898,0
2015-08-14,39.837,39.947,38.627,38.687,670766,0
2015-08-17,38.447,40.856,37.667,40.636,895356,0
2015-08-18,40.516,40.975,38.567,38.647,669966,0
2015-08-19,38.247,38.627,37.587,37.697,482307,0
2015-08-20,37.428,37.587,35.81,35.87,712101,0
2015-08-21,35.29,36.58,34.99,35.43,710399,0
2015-08-24,34.061,36.69,33.082,35.15,886668,0
2015-08-25,36.53,36.72,35.17,35.24,561374,0
2015-08-26,35.97,37,35.97,36.84,690983,0
2015-08-27,37.059,37.947,36.66,37.817,634736,0
2015-08-28,37.547,37.897,37.109,37.497,242404,0
2015-08-31,37.458,37.967,36.61,36.81,368912,0
2015-09-01,36.07,36.83,35.94,36.03,346092,0
2015-09-02,36.43,36.73,35.97,36.73,202571,0
2015-09-03,36.94,37.957,36.22,36.32,231595,0
2015-09-04,35.88,36.91,35.83,36.69,312664,0
2015-09-08,37.677,38.187,36.97,38.117,434868,0
2015-09-09,38.577,39.077,38.087,38.567,714103,0
2015-09-10,38.587,38.947,38.047,38.347,279499,0
2015-09-11,38.047,38.367,37.279,37.717,209778,0
2015-09-14,37.677,37.857,37.199,37.408,157733,0
2015-09-15,37.607,38.087,37.189,37.917,223989,0
2015-09-16,38.037,38.597,37.557,38.487,216382,0
2015-09-17,38.407,39.707,38.267,38.937,268302,0
2015-09-18,38.477,38.957,38.317,38.467,357702,0
2015-09-21,38.547,38.947,37.827,38.257,394132,0
2015-09-22,37.687,37.827,36.41,36.63,416751,0
2015-09-23,36.6,36.94,35.54,35.6,374154,0
2015-09-24,35.39,35.73,34.99,35.61,251831,0
2015-09-25,35.87,36.28,35.22,35.42,263122,0
2015-09-28,35.12,35.53,33.671,34.041,509282,0
2015-09-29,33.961,34.221,33.401,33.701,420555,0
2015-09-30,33.971,34.62,33.571,33.871,331980,0
2015-10-01,33.961,34.161,32.443,32.983,446376,0
2015-10-02,32.753,34.391,32.563,34.371,329679,0
2015-10-05,34.79,36.06,34.096,35.8,388413,0
2015-10-06,35.84,36.48,35.44,35.52,329278,0
2015-10-07,35.85,36.75,35.26,36.07,405642,0
2015-10-08,35.94,36.5,35.67,36.34,203972,0
2015-10-09,36.69,41.065,36.53,39.797,1305202,0
2015-10-12,39.807,39.957,38.377,38.837,322617,0
2015-10-13,38.737,39.607,38.157,38.357,292046,0
2015-10-14,38.307,39.097,38.157,38.287,257717,0
2015-10-15,38.437,39.347,38.307,39.257,280637,0
2015-10-16,35.64,36.98,34.251,35.02,1506271,0
2015-10-19,35.59,36.07,34.813,35.17,511485,0
2015-10-20,35.03,35.18,34.291,34.441,250758,0
2015-10-21,34.92,34.92,33.231,33.331,332580,0
2015-10-22,33.721,34.081,33.451,33.681,438569,0
2015-10-23,33.721,34.551,33.221,34.271,514935,0
2015-10-26,34.061,34.431,33.571,33.661,345692,0
2015-10-27,33.811,34.171,33.033,33.601,434868,0
2015-10-28,33.581,36.21,33.541,35.98,665562,0
2015-10-29,36.11,36.71,35.12,35.3,466194,0
2015-10-30,35.25,36,34.261,34.281,317067,0
2015-11-02,34.281,35.13,34.101,34.67,508336,0
2015-11-03,34.491,36.22,34.341,35.97,449179,0
2015-11-04,35.91,36.67,35.88,36.46,318140,0
2015-11-05,36.62,36.78,35.51,35.9,503225,0
2015-11-06,38.867,42.404,37.877,40.516,2788753,0
2015-11-09,41.375,41.485,40.077,40.226,930220,0
2015-11-10,40.176,40.616,39.267,40.506,502424,0
2015-11-11,40.506,40.706,40.067,40.236,336683,0
2015-11-12,39.987,41.115,39.927,40.356,448879,0
2015-11-13,40.156,41.075,39.787,39.887,815788,0
2015-11-16,39.687,40.955,39.687,40.955,410246,0
2015-11-17,40.975,41.585,40.396,40.786,345992,0
2015-11-18,40.915,43.523,40.766,43.473,784262,0
2015-11-19,43.583,48.41,43.583,48.14,2292335,0
2015-11-20,48.16,50.018,47.99,48.669,1089619,0
2015-11-23,48.549,49.048,47.61,48.13,659256,0
2015-11-24,48.02,49.248,47.94,48.43,490214,0
2015-11-25,48.41,52.825,48.25,51.906,1868276,0
2015-11-27,52.955,55.453,52.096,52.775,1428005,0
2015-11-30,54.944,55.263,51.716,52.516,1021161,0
2015-12-01,52.536,54.124,51.921,53.285,652628,0
2015-12-02,52.955,57.051,52.755,55.853,1711361,0
2015-12-03,56.473,57.481,52.206,53.175,1444751,0
2015-12-04,53.435,55.163,52.336,54.664,760241,0
2015-12-07,54.454,57.881,54.454,55.543,1279180,0
2015-12-08,54.814,56.403,54.614,55.803,585796,0
2015-12-09,55.943,56.622,53.685,55.084,688882,0
2015-12-10,54.674,55.883,54.514,55.383,519639,0
2015-12-11,54.004,54.804,52.506,52.635,770751,0
2015-12-14,52.426,53.875,51.516,53.215,840329,0
2015-12-15,53.535,53.625,49.958,50.867,1574229,0
2015-12-16,50.797,52.286,49.978,51.756,684277,0
2015-12-17,51.856,52.456,50.388,50.917,318269,0
2015-12-18,49.908,52.156,49.458,50.897,982429,0
2015-12-21,51.276,52.715,51.276,52.556,435968,0
2015-12-22,52.685,53.435,51.556,52.306,285248,0
2015-12-23,52.705,52.705,51.626,52.406,236800,0
2015-12-24,52.615,53.205,52.076,52.596,117553,0
2015-12-28,52.316,52.576,50.997,52.396,315497,0
2015-12-29,52.596,52.605,51.506,52.316,240433,0
2015-12-30,52.915,57.151,52.915,55.973,1381151,0
2015-12-31,56.263,56.542,54.364,54.394,656078,0
2016-01-04,53.555,54.449,52.735,53.385,405641,0
2016-01-05,53.825,54.294,51.856,52.725,321934,0
2016-01-06,51.756,52.416,51.077,51.756,407528,0
2016-01-07,50.598,51.396,48.66,49.568,648292,0
2016-01-08,50.228,52.396,49.698,50.178,727051,0
2016-01-11,50.108,50.907,48.848,49.808,770657,0
2016-01-12,50.488,51.067,48.34,49.738,617151,0
2016-01-13,50.148,51.636,48.27,48.738,910721,0
2016-01-14,48.948,50.483,48.489,49.908,1019138,0
2016-01-15,48.609,49.348,44.233,45.122,1328105,0
2016-01-19,45.971,48.02,45.142,45.652,780859,0
2016-01-20,44.902,45.462,41.994,44.663,1083321,0
2016-01-21,44.922,45.751,43.743,44.663,609711,0
2016-01-22,45.791,46.64,45.192,46.131,496695,0
2016-01-25,46.031,47.299,45.542,45.691,455612,0
2016-01-26,45.701,46.65,45.701,46.141,376840,0
2016-01-27,45.941,46.54,44.743,44.912,319873,0
2016-01-28,45.212,45.961,43.993,44.263,337403,0
2016-01-29,44.553,49.628,44.553,49.058,1359376,0
2016-02-01,49.028,49.678,47.53,48.758,515715,0
2016-02-02,48.13,49.178,47.51,48.32,606390,0
2016-02-03,48.569,48.958,46.201,47.78,701436,0
2016-02-04,47.28,48.679,46.74,48.2,374166,0
2016-02-05,47.96,48.559,45.012,45.382,604109,0
2016-02-08,44.932,44.932,40.406,41.685,1032463,0
2016-02-09,41.475,43.993,41.465,42.894,503537,0
2016-02-10,43.103,44.173,42.594,43.173,469686,0
2016-02-11,42.084,43.593,41.785,43.243,479473,0
2016-02-12,43.893,45.591,42.983,44.862,547556,0
2016-02-16,45.691,45.921,44.093,44.982,508320,0
2016-02-17,44.982,46.5,44.753,45.981,665765,0
2016-02-18,46.37,49.148,46.171,48.499,815375,0
2016-02-19,48.3,48.489,47.02,47.38,648313,0
2016-02-22,47.63,49.598,47.46,49.228,382022,0
2016-02-23,48.798,49.398,48.439,48.489,420352,0
2016-02-24,48.04,51.137,47.78,50.378,567064,0
2016-02-25,50.328,51.206,48.988,49.638,665427,0
2016-02-26,42.284,44.343,42.264,43.953,2877884,0
2016-02-29,43.763,48.689,43.763,47.74,1028008,0
2016-03-01,48.37,50.578,48.1,50.178,941560,0
2016-03-02,50.048,51.067,49.228,50.688,498398,0
2016-03-03,50.628,50.727,48.35,49.048,789501,0
2016-03-04,49.208,49.318,48.12,48.748,437998,0
2016-03-07,48.459,51.776,48.2,51.766,620152,0
2016-03-08,51.656,52.156,50.598,51.346,584081,0
2016-03-09,51.836,52.785,51.101,51.956,527265,0
2016-03-10,51.996,52.91,49.628,49.928,656087,0
2016-03-11,50.648,52.016,50.408,51.926,431662,0
2016-03-14,51.856,52.396,51.346,51.466,375430,0
2016-03-15,51.057,52.096,50.508,50.977,394939,0
2016-03-16,50.837,51.784,50.498,50.877,526925,0
2016-03-17,51.057,54.634,50.701,53.625,735458,0
2016-03-18,53.955,54.074,52.556,52.556,595407,0
2016-03-21,53.405,53.675,52.596,52.745,401517,0
2016-03-22,52.126,53.735,52.096,53.355,436999,0
2016-03-23,53.385,53.645,51.107,51.127,417233,0
2016-03-24,50.638,51.856,49.308,51.636,353256,0
2016-03-28,51.416,52.096,50.678,50.867,215527,0
2016-03-29,50.857,52.935,50.558,52.685,394041,0
2016-03-30,53.455,55.863,53.285,54.714,1215162,0
2016-03-31,54.584,55.134,53.865,54.054,365788,0
2016-04-01,53.665,55.104,53.365,54.874,349404,0
2016-04-04,55.074,55.253,54.454,54.864,389275,0
2016-04-05,54.274,54.744,53.305,54.124,421913,0
2016-04-06,54.404,55.203,54.224,54.944,509033,0
2016-04-07,54.654,54.974,53.565,53.775,322044,0
2016-04-08,54.544,55.863,53.615,54.374,427143,0
2016-04-11,54.474,55.343,53.78,53.925,377352,0
2016-04-12,54.044,54.384,53.135,53.755,275327,0
2016-04-13,53.885,56.223,53.815,56.173,493541,0
2016-04-14,56.353,59.609,56.223,57.831,1318011,0
2016-04-15,57.501,58.601,56.712,57.851,326952,0
2016-04-18,57.981,62.477,57.871,62.307,1558971,0
2016-04-19,62.268,62.947,59.769,61.748,1515542,0
2016-04-20,61.948,62.048,61.008,61.518,459517,0
2016-04-21,61.288,61.578,60.279,61.028,341061,0
2016-04-22,60.608,62.627,60.438,61.948,660693,0
2016-04-25,61.558,62.188,59.739,60.099,431370,0
2016-04-26,60.498,61.578,60.039,61.438,468593,0
2016-04-27,60.918,61.083,58.821,59.959,564951,0
2016-04-28,59.719,59.909,57.971,58.131,354432,0
2016-04-29,58.031,58.651,57.051,58.261,575638,0
2016-05-02,58.341,58.961,56.672,58.941,413034,0
2016-05-03,58.661,59.256,57.481,58.011,396418,0
2016-05-04,57.891,57.951,55.993,56.273,418646,0
2016-05-05,56.761,57.111,55.373,56.203,462826,0
2016-05-06,53.115,58.951,53.065,55.773,858225,0
2016-05-09,55.953,56.433,54.154,54.284,541676,0
2016-05-10,54.384,54.734,52.795,53.755,569947,0
2016-05-11,53.845,55.074,53.015,53.965,355019,0
2016-05-12,54.444,55.283,52.206,52.845,396358,0
2016-05-13,52.506,53.885,51.836,52.805,498824,0
2016-05-16,52.955,54.834,52.745,54.294,411060,0
2016-05-17,53.935,53.935,52.296,52.975,665930,0
2016-05-18,52.576,54.204,51.986,53.785,379474,0
2016-05-19,53.445,54.074,52.855,53.315,435412,0
2016-05-20,53.855,56.761,53.5,56.363,575187,0
2016-05-23,59.271,62.397,59.201,61.228,1751329,0
2016-05-24,61.948,64.775,61.888,64.335,1666919,0
2016-05-25,64.445,66.594,64.445,65.914,1152371,0
2016-05-26,65.944,68.113,64.955,67.853,913227,0
2016-05-27,67.584,67.903,66.064,67.734,560627,0
2016-05-31,68.063,68.083,66.874,67.094,512872,0
2016-06-01,66.954,68.581,66.164,68.242,756259,0
2016-06-02,68.133,70.521,67.964,69.741,1000619,0
2016-06-03,69.611,70.171,67.314,68.531,511744,0
2016-06-06,68.541,70.441,67.064,70.311,689948,0
2016-06-07,70.221,71.31,69.831,70.361,494057,0
2016-06-08,70.351,70.75,69.011,70.58,416512,0
2016-06-09,69.971,71.4,69.971,70.78,426922,0
2016-06-10,70.021,70.151,68.192,68.741,624287,0
2016-06-13,68.272,69.421,67.074,67.484,484126,0
2016-06-14,67.234,68.202,66.444,67.794,312664,0
2016-06-15,68.461,69.681,68.103,68.631,454738,0
2016-06-16,68.163,69.681,67.544,68.701,355714,0
2016-06-17,68.821,69.911,67.754,68.881,786726,0
2016-06-20,69.971,70.66,69.301,69.391,403466,0
2016-06-21,69.381,70.178,66.824,67.454,498311,0
2016-06-22,67.464,67.743,65.784,67.094,703691,0
2016-06-23,67.604,69.331,67.554,69.051,417479,0
2016-06-24,66.114,66.644,64.359,65.334,1071641,0
2016-06-27,64.216,65.644,62.467,62.977,595299,0
2016-06-28,64.086,65.594,63.417,65.494,696222,0
2016-06-29,66.494,66.994,63.487,66.124,1144792,0
2016-06-30,66.194,67.813,65.244,67.744,544030,0
2016-07-01,67.734,69.561,67.394,68.073,455009,0
2016-07-05,67.813,67.963,65.654,66.244,317746,0
2016-07-06,65.674,66.844,65.354,66.294,286125,0
2016-07-07,66.664,68.971,66.244,67.784,583145,0
2016-07-08,68.681,70.89,68.073,70.63,537522,0
2016-07-11,71.21,73.178,69.657,69.811,748519,0
2016-07-12,70.501,71.42,69.541,69.781,504009,0
2016-07-13,69.891,70.021,68.501,68.631,378841,0
2016-07-14,69.281,69.541,68.841,69.131,261100,0
2016-07-15,69.441,69.761,68.951,69.441,246066,0
2016-07-18,69.801,70.041,69.121,69.671,421085,0
2016-07-19,69.691,69.931,68.681,68.811,290338,0
2016-07-20,68.941,69.791,68.931,69.601,368716,0
2016-07-21,69.051,69.791,67.963,68.023,290749,0
2016-07-22,68.192,68.791,67.264,68.511,398874,0
2016-07-25,68.611,69.091,67.724,68.202,186378,0
2016-07-26,68.063,69.141,67.094,67.274,510487,0
2016-07-27,68.262,72.808,68.073,72.209,1149613,0
2016-07-28,72.109,72.399,69.631,71.05,528197,0
2016-07-29,71.1,71.738,70.433,70.78,280202,0
2016-08-01,70.89,74.327,70.78,73.757,834179,0
2016-08-02,73.937,74.117,71.87,72.159,616130,0
2016-08-03,72.269,72.369,71.49,71.91,334489,0
2016-08-04,72.189,72.389,69.031,70.191,903964,0
2016-08-05,63.097,67.294,58.451,64.565,4953588,0
2016-08-08,64.595,65.379,62.478,63.867,1621936,0
2016-08-09,63.937,64.315,61.978,62.188,660995,0
2016-08-10,62.188,63.147,61.688,61.868,583921,0
2016-08-11,61.498,62.397,61.498,61.668,428360,0
2016-08-12,61.658,62.277,58.771,59.609,1898719,0
2016-08-15,60.099,61.298,59.749,60.668,874748,0
2016-08-16,60.448,60.678,59.021,59.441,1059666,0
2016-08-17,59.629,59.849,58.771,59.291,457665,0
2016-08-18,59.501,61.398,59.301,61.178,695443,0
2016-08-19,61.238,64.276,61.198,62.248,1200574,0
2016-08-22,61.848,62.437,59.709,60.638,657002,0
2016-08-23,61.528,61.76,60.149,60.199,538270,0
2016-08-24,59.909,60.418,59.109,59.261,350392,0
2016-08-25,59.669,60.049,59.241,59.471,542008,0
2016-08-26,59.261,59.939,58.971,59.141,340456,0
2016-08-29,59.141,60.009,58.951,59.579,447192,0
2016-08-30,59.421,60.179,59.381,59.421,461585,0
2016-08-31,59.451,59.451,56.901,57.541,598069,0
2016-09-01,57.551,57.961,56.522,57.241,621754,0
2016-09-02,57.811,57.901,57.161,57.381,352792,0
2016-09-06,57.771,58.126,56.542,57.611,738318,0
2016-09-07,57.771,59.689,57.651,59.031,714399,0
2016-09-08,58.951,58.951,58.091,58.551,490605,0
2016-09-09,58.161,59.091,57.791,57.951,694408,0
2016-09-12,57.581,58.961,56.801,58.951,514673,0
2016-09-13,58.641,58.891,57.291,58.001,457001,0
2016-09-14,58.031,58.831,57.511,58.251,437090,0
2016-09-15,58.191,60.758,58.191,59.809,448022,0
2016-09-16,59.699,62.521,59.501,61.978,764731,0
2016-09-19,62.727,63.337,60.908,61.298,448547,0
2016-09-20,61.508,61.628,59.629,59.659,277730,0
2016-09-21,59.839,61.238,58.961,60.988,327723,0
2016-09-22,61.018,62.417,61.018,62.038,413358,0
2016-09-23,61.168,61.188,58.681,58.771,558213,0
2016-09-26,58.831,58.831,57.201,57.741,359959,0
2016-09-27,57.971,58.706,56.981,58.701,330524,0
2016-09-28,58.811,59.579,57.591,58.441,403199,0
2016-09-29,58.091,58.266,54.994,55.143,820476,0
2016-09-30,55.203,55.973,50.588,55.473,1981455,0
2016-10-03,55.533,56.453,55.254,55.583,576862,0
2016-10-04,55.433,55.503,52.086,52.655,910974,0
2016-10-05,53.015,53.085,51.576,52.326,572108,0
2016-10-06,52.236,52.675,51.206,52.526,444830,0
2016-10-07,52.456,53.085,52.116,52.486,482291,0
2016-10-10,52.755,53.615,52.755,53.205,292538,0
2016-10-11,52.955,53.155,49.178,50.398,1487423,0
2016-10-12,50.588,51.241,49.258,49.428,605227,0
2016-10-13,48.788,49.928,47.84,49.718,589857,0
2016-10-14,50.198,50.623,48.978,49.178,334293,0
2016-10-17,49.208,49.893,49.158,49.218,395643,0
2016-10-18,49.788,50.368,49.318,50.188,320349,0
2016-10-19,50.228,50.767,49.338,50.308,380626,0
2016-10-20,50.028,50.762,49.808,50.388,193395,0
2016-10-21,49.808,50.028,49.218,49.548,258771,0
2016-10-24,50.068,51.007,50.068,50.678,456523,0
2016-10-25,50.757,50.983,49.538,49.658,357124,0
2016-10-26,49.538,49.948,49.278,49.498,551230,0
2016-10-27,50.008,50.148,49.153,49.698,423895,0
2016-10-28,49.628,51.017,49.408,49.768,550348,0
2016-10-31,50.208,52.156,49.658,51.656,592966,0
2016-11-01,51.756,52.581,50.633,51.556,666545,0
2016-11-02,51.606,53.405,50.708,50.757,440202,0
2016-11-03,51.256,52.456,50.757,51.906,946031,0
2016-11-04,50.708,55.653,50.508,53.455,984748,0
2016-11-07,54.704,55.428,53.755,55.253,548420,0
2016-11-08,55.253,56.502,54.754,56.003,438974,0
2016-11-09,54.454,56.403,53.655,55.753,514956,0
2016-11-10,56.602,58.651,56.003,56.203,718054,0
2016-11-11,56.502,63.097,56.453,62.797,1090976,0
2016-11-14,63.097,64.196,60.548,62.148,710859,0
2016-11-15,62.198,62.297,58.701,60.498,939770,0
2016-11-16,60.299,61.598,58.301,58.501,486500,0
2016-11-17,58.401,58.751,57.301,57.776,622973,0
2016-11-18,57.951,59.305,57.501,58.051,367624,0
2016-11-21,58.201,58.751,57.251,57.851,374147,0
2016-11-22,58.451,58.551,57.301,57.601,433164,0
2016-11-23,57.201,58.401,56.453,57.251,386559,0
2016-11-25,57.451,57.501,56.478,57.351,214720,0
2016-11-28,57.451,57.951,55.009,55.503,648450,0
2016-11-29,55.553,55.703,53.505,53.705,543226,0
2016-11-30,53.805,54.754,52.056,54.604,592959,0
2016-12-01,54.604,55.403,53.005,53.955,505668,0
2016-12-02,54.104,54.699,53.605,53.755,291302,0
2016-12-05,54.254,55.853,54.154,55.253,333352,0
2016-12-06,55.253,56.131,54.804,55.653,372449,0
2016-12-07,55.453,56.253,55.153,55.903,314300,0
2016-12-08,56.103,58.951,55.903,58.901,485274,0
2016-12-09,59.251,61.998,59.084,61.798,838304,0
2016-12-12,61.848,62.148,57.751,58.151,879078,0
2016-12-13,58.301,60.039,58.151,59.251,531967,0
2016-12-14,59.051,59.451,57.101,57.501,475483,0
2016-12-15,57.601,60.099,57.301,59.101,395164,0
2016-12-16,59.351,59.799,57.006,57.051,476561,0
2016-12-19,56.951,59.351,56.602,59.251,441381,0
2016-12-20,59.451,60.648,58.801,59.051,411290,0
2016-12-21,59.201,59.351,57.801,57.951,242544,0
2016-12-22,58.001,58.749,57.001,57.001,385438,0
2016-12-23,55.803,58.001,55.253,57.901,375368,0
2016-12-27,58.151,60.948,58.151,60.873,359413,0
2016-12-28,60.448,61.048,57.251,57.451,790170,0
2016-12-29,57.301,58.233,55.853,56.502,364897,0
2016-12-30,56.053,56.764,55.453,56.253,288833,0
2017-01-03,57.351,58.001,56.253,57.301,370890,0
2017-01-04,57.801,59.849,57.801,59.749,390966,0
2017-01-05,59.699,60.349,58.201,59.251,288077,0
2017-01-06,59.251,59.699,57.251,57.451,333422,0
2017-01-09,57.451,58.154,57.001,57.001,233700,0
2017-01-10,57.451,57.801,56.502,57.751,339282,0
2017-01-11,57.751,58.801,57.151,58.101,205721,0
2017-01-12,57.901,58.151,56.153,57.851,285883,0
2017-01-13,57.951,59.151,57.851,58.151,263180,0
2017-01-17,59.301,59.351,56.702,57.151,420808,0
2017-01-18,57.301,57.751,56.103,57.151,296179,0
2017-01-19,57.251,57.601,56.602,56.951,282034,0
2017-01-20,57.201,59.101,56.801,59.001,478451,0
2017-01-23,58.951,62.248,58.801,61.548,1091349,0
2017-01-24,61.798,67.194,61.753,64.146,1431555,0
2017-01-25,64.745,66.944,63.647,66.444,801226,0
2017-01-26,66.544,67.194,64.545,65.094,436878,0
2017-01-27,65.044,65.444,64.246,64.695,327176,0
2017-01-30,63.947,64.096,62.447,63.097,475688,0
2017-01-31,62.747,66.044,62.297,65.944,470057,0
2017-02-01,66.944,67.819,64.246,66.294,559434,0
2017-02-02,66.544,66.944,63.047,63.996,578934,0
2017-02-03,64.545,64.895,63.847,64.845,300889,0
2017-02-06,64.645,64.745,63.847,64.645,188399,0
2017-02-07,64.545,64.845,63.297,64.046,281828,0
2017-02-08,63.947,64.445,63.347,63.897,472694,0
2017-02-09,63.947,64.395,63.597,63.747,458559,0
2017-02-10,64.246,65.084,63.547,63.847,265198,0
2017-02-13,64.395,65.144,63.697,64.745,337594,0
2017-02-14,64.495,67.444,64.246,67.094,743626,0
2017-02-15,68.941,73.587,68.591,70.291,1474965,0
2017-02-16,70.64,72.888,69.991,71.24,1285365,0
2017-02-17,71.04,72.539,70.541,72.089,796428,0
2017-02-21,72.339,72.439,70.59,71.49,703589,0
2017-02-22,71.54,71.985,70.291,71.19,538073,0
2017-02-23,71.49,71.515,66.594,67.394,1195030,0
2017-02-24,73.937,82.43,73.338,80.932,4771001,0
2017-02-27,81.88,88.425,81.83,87.226,2571020,0
2017-02-28,87.276,87.426,84.179,84.778,1380581,0
2017-03-01,86.677,86.977,83.53,85.428,1009213,0
2017-03-02,85.128,85.678,84.179,84.379,875733,0
2017-03-03,84.379,84.628,83.08,83.879,689123,0
2017-03-06,83.13,83.53,81.182,81.68,889698,0
2017-03-07,81.382,83.779,81.173,83.18,643815,0
2017-03-08,83.38,84.079,82.88,83.33,351650,0
2017-03-09,83.03,83.68,82.28,83.03,394676,0
2017-03-10,83.48,83.824,82.078,83.03,416893,0
2017-03-13,83.31,83.809,82.61,83.66,631510,0
2017-03-14,83.16,83.56,81.511,82.86,527992,0
2017-03-15,83.36,86.158,82.71,85.709,1096207,0
2017-03-16,86.258,86.469,83.41,84.359,614939,0
2017-03-17,84.259,86.308,83.76,85.459,613130,0
2017-03-20,85.009,87.108,84.684,85.209,469661,0
2017-03-21,85.609,86.408,81.461,81.561,837182,0
2017-03-22,81.161,82.16,79.512,82.11,835349,0
2017-03-23,82.31,84.109,81.111,83.06,394203,0
2017-03-24,83.31,85.259,82.11,83.36,483844,0
2017-03-27,81.96,84.409,80.161,83.71,643402,0
2017-03-28,83.51,85.659,83.153,84.759,440900,0
2017-03-29,84.609,85.359,84.109,84.609,282668,0
2017-03-30,85.009,89.907,85.009,86.658,1342408,0
2017-03-31,86.858,87.258,84.709,86.058,624122,0
2017-04-03,86.208,87.608,84.109,85.009,661010,0
2017-04-04,85.159,85.809,83.909,84.559,448592,0
2017-04-05,85.259,86.108,83.71,83.959,558311,0
2017-04-06,83.909,84.559,82.915,84.109,453987,0
2017-04-07,83.959,85.609,83.792,84.409,406746,0
2017-04-10,84.509,86.558,84.259,85.309,453551,0
2017-04-11,85.259,86.308,81.561,83.809,571004,0
2017-04-12,83.909,83.909,81.151,81.61,513313,0
2017-04-13,81.211,82.51,80.761,80.961,427960,0
2017-04-17,81.461,82.305,80.961,81.76,312108,0
2017-04-18,81.561,82.16,80.94,81.461,373436,0
2017-04-19,81.81,83.859,81.66,82.86,388797,0
2017-04-20,84.159,87.208,84.009,87.158,766440,0
2017-04-21,87.058,87.258,84.509,85.059,528155,0
2017-04-24,86.958,86.958,84.609,86.308,407987,0
2017-04-25,87.158,89.157,86.408,88.407,739654,0
2017-04-26,89.257,89.907,87.458,89.157,636620,0
2017-04-27,89.607,92.255,89.607,91.006,689388,0
2017-04-28,91.106,91.556,88.132,89.307,708161,0
2017-05-01,89.707,90.307,88.707,89.857,437514,0
2017-05-02,90.057,90.706,88.707,89.557,288755,0
2017-05-03,88.757,90.681,88.307,90.456,444678,0
2017-05-04,90.456,91.456,88.507,89.807,1081317,0
2017-05-05,103.85,112.94,101.7,111.24,4868794,0
2017-05-08,111.24,116.79,110.95,112.79,2421769,0
2017-05-09,112.74,115.54,112.19,113.74,967145,0
2017-05-10,114.84,116.69,113.99,114.94,930856,0
2017-05-11,115.24,115.74,113.07,113.54,720905,0
2017-05-12,113.04,114.44,111.54,114.14,550369,0
2017-05-15,114.14,117.29,114.14,116.84,854716,0
2017-05-16,117.44,117.79,114.74,116.99,709617,0
2017-05-17,115.19,115.39,110.49,110.79,1022651,0
2017-05-18,110.25,114.74,108.15,113.69,981800,0
2017-05-19,114.64,115.54,112.84,114.54,592444,0
2017-05-22,115.59,118.14,115.24,116.91,770788,0
2017-05-23,117.34,117.64,113.22,113.79,842580,0
2017-05-24,114.34,115.39,112.74,114.29,566287,0
2017-05-25,114.94,115.22,114.15,114.69,311517,0
2017-05-26,114.89,115.19,113.49,114.94,395227,0
2017-05-30,114.29,115.59,113.69,113.89,566558,0
2017-05-31,114.39,114.64,111.69,113.34,810876,0
2017-06-01,114.24,116.29,113.44,115.59,663313,0
2017-06-02,115.84,117.69,114.59,117.04,698543,0
2017-06-05,117.44,121.69,115.84,120.49,1422566,0
2017-06-06,120.94,125.14,119.85,124.39,1221680,0
2017-06-07,125.49,127.23,122.39,124.34,1132598,0
2017-06-08,125.59,127.39,123.54,127.04,892899,0
2017-06-09,127.94,130.59,121.04,124.74,1416240,0
2017-06-12,121.64,121.71,111.99,116.89,1940131,0
2017-06-13,121.12,122.07,114.42,120.12,1447043,0
2017-06-14,121.82,121.82,116.02,118.27,765476,0
2017-06-15,116.77,116.77,114.02,115.42,815005,0
2017-06-16,114.97,118.22,114.62,116.87,605113,0
2017-06-19,117.87,121.02,117.25,120.02,584297,0
2017-06-20,119.97,120.97,116.52,117.07,671576,0
2017-06-21,117.47,119.57,117.47,117.92,470474,0
2017-06-22,117.97,118.87,115.57,118.32,361490,0
2017-06-23,118.17,120.72,117.17,117.42,4527160,0
2017-06-26,118.97,119.92,115.22,117.47,575571,0
2017-06-27,116.77,116.92,114.47,114.72,693625,0
2017-06-28,115.52,115.77,112.37,114.92,1093034,0
2017-06-29,114.32,114.37,107.74,110.62,1247230,0
2017-06-30,110.37,111.12,108.23,109.23,722742,0
2017-07-03,109.88,111.67,108.13,108.63,417852,0
2017-07-05,109.08,112.67,109.08,111.37,707279,0
2017-07-06,109.63,111.22,108.73,109.83,952820,0
2017-07-07,110.87,112.62,110.52,111.12,440431,0
2017-07-10,110.52,111.07,108.28,108.93,814960,0
2017-07-11,108.48,110.64,107.48,109.08,678853,0
2017-07-12,109.73,116.87,109.73,115.12,984115,0
2017-07-13,116.72,117.47,114.82,115.57,805763,0
2017-07-14,117.77,120.47,117.12,119.62,954839,0
2017-07-17,119.97,120.47,117.97,118.27,596203,0
2017-07-18,118.47,123.47,117.57,123.22,1197511,0
2017-07-19,124.22,126.27,123.27,124.27,925446,0
2017-07-20,124.67,124.87,121.72,123.32,722269,0
2017-07-21,122.77,123.27,121.02,123.07,457399,0
2017-07-24,123.07,124.37,121.62,123.82,565605,0
2017-07-25,124.17,125.37,121.82,125.07,783005,0
2017-07-26,125.47,127.75,123.12,123.62,602006,0
2017-07-27,124.42,124.97,117.97,120.52,900657,0
2017-07-28,119.92,122.12,118.37,121.27,456270,0
2017-07-31,121.77,123.57,119.82,120.57,725571,0
2017-08-01,121.02,122.12,119.37,120.32,631465,0
2017-08-02,122.82,122.82,116.77,120.02,1243274,0
2017-08-03,119.87,120.87,117.67,119.02,1344596,0
2017-08-04,116.55,122.47,112.77,117.47,1809838,0
2017-08-07,117.32,119.62,115.77,117.67,657011,0
2017-08-08,117.02,120.27,117.02,118.02,562607,0
2017-08-09,116.47,116.87,113.97,116.02,692029,0
2017-08-10,115.32,115.62,110.13,110.42,854757,0
2017-08-11,109.63,112.22,108.13,111.42,685540,0
2017-08-14,113.17,113.27,110.27,111.62,572440,0
2017-08-15,111.97,113.82,111.32,111.72,604347,0
2017-08-16,112.12,114.62,111.47,114.02,482421,0
2017-08-17,113.12,115.72,111.96,112.12,527187,0
2017-08-18,112.47,112.47,109.58,109.78,745490,0
2017-08-21,110.23,110.52,107.08,108.58,715527,0
2017-08-22,109.03,110.97,108.33,110.67,505179,0
2017-08-23,109.88,112.03,109.28,111.67,423878,0
2017-08-24,112.07,113.77,111.12,112.67,493409,0
2017-08-25,113.32,113.32,110.62,111.12,450155,0
2017-08-28,111.97,111.97,109.33,111.27,432257,0
2017-08-29,109.53,111.67,109.49,111.07,438161,0
2017-08-30,114.82,125.67,113.73,124.42,2528755,0
2017-08-31,124.62,128.57,124.02,127.07,1334173,0
2017-09-01,128.12,128.39,123.97,126.92,909838,0
2017-09-05,125.97,129.97,124.97,129.67,1320787,0
2017-09-06,130.22,133.47,128.53,128.92,1375860,0
2017-09-07,129.02,129.35,126.47,129.22,679589,0
2017-09-08,129.22,129.32,127.32,127.62,640513,0
2017-09-11,130.02,132.87,128.72,132.27,1262495,0
2017-09-12,134.67,134.86,131.97,132.37,1379656,0
2017-09-13,131.77,133.82,130.77,132.32,594364,0
2017-09-14,132.55,132.895,131.005,131.95,519452,0
2017-09-15,131.25,133.45,130.9,132.05,821366,0
2017-09-18,133.55,137.1,133.35,136.7,1299857,0
2017-09-19,140.35,145.3,140.1,142.2,1678845,0
2017-09-20,143,145.15,138.8,140.1,1069940,0
2017-09-21,140.45,140.9,135.76,136,1086398,0
2017-09-22,135.3,135.85,131.75,132.7,899386,0
2017-09-25,131.7,131.7,124.55,124.95,1440417,0
2017-09-26,128.4,130.25,125.05,125.45,1185927,0
2017-09-27,126.75,129,124.9,127.85,810357,0
2017-09-28,126,128.95,125.15,127.85,786411,0
2017-09-29,127.75,129.777,126.63,128.85,583284,0
2017-10-02,130,130.65,125.55,126.6,821479,0
2017-10-03,126.85,129.4,126.75,128.7,510579,0
2017-10-04,128.35,128.4,125.85,128.3,670915,0
2017-10-05,129.4,129.65,126,127.2,702834,0
2017-10-06,125.9,128.6,125.35,128.1,473980,0
2017-10-09,128.7,131.85,128.2,130.3,598327,0
2017-10-10,131.05,132.35,127.6,128.45,748788,0
2017-10-11,128.75,130.65,128.45,130.2,472874,0
2017-10-12,130,136.406,130,134.6,1453639,0
2017-10-13,135.642,135.65,133.5,134.2,723644,0
2017-10-16,135.25,136.1,133.75,135.5,640778,0
2017-10-17,135.75,137.05,134.25,136.95,570186,0
2017-10-18,137.15,138.15,134.7,137.55,542597,0
2017-10-19,134.95,136.55,131.15,135.95,693045,0
2017-10-20,136.65,136.75,134.2,134.3,638747,0
2017-10-23,135.2,136,134.55,134.85,341254,0
2017-10-24,135.55,136.3,134.15,135.2,360897,0
2017-10-25,135.2,136.006,130.5,132.6,491101,0
2017-10-26,132.3,134.35,131.85,133.55,269150,0
2017-10-27,134.9,137,133.25,136.1,571535,0
2017-10-30,136.55,140,136.4,138.6,707433,0
2017-10-31,141.35,149.85,141.26,146.5,1719539,0
2017-11-01,148.5,148.95,141.3,142.7,1063684,0
2017-11-02,143.25,147.25,143.05,144.35,1110189,0
2017-11-03,148.85,160.95,148.75,158.1,3428319,0
2017-11-06,160.1,164,156.3,163.55,1509908,0
2017-11-07,164.75,167.85,164.75,167.575,1088607,0
2017-11-08,168.85,170,166.1,168.7,981447,0
2017-11-09,166.5,169.95,165.4,169.6,781139,0
2017-11-10,170,176.5,169.06,175.9,1193686,0
