Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.203,15.912,15.194,15.717,623771,0
2005-02-28,15.869,16.013,15.556,15.633,326146,0
2005-03-01,15.691,15.835,15.363,15.438,315972,0
2005-03-02,15.481,15.691,15.413,15.616,281770,0
2005-03-03,15.556,15.633,15.438,15.616,316207,0
2005-03-04,15.625,15.717,15.447,15.717,350762,0
2005-03-07,15.752,15.794,15.581,15.633,341531,0
2005-03-08,15.675,15.752,15.651,15.717,557504,0
2005-03-09,15.912,16.393,15.912,16.13,957731,0
2005-03-10,16.182,16.217,15.683,15.945,429458,0
2005-03-11,15.945,16.106,15.878,15.954,308160,0
2005-03-14,15.987,16.266,15.835,16.257,324135,0
2005-03-15,16.301,16.503,16.217,16.384,358099,0
2005-03-16,16.503,17.129,16.453,16.613,466737,0
2005-03-17,16.807,17.129,16.807,16.892,267451,0
2005-03-18,16.883,17.365,16.74,17.323,345909,0
2005-03-21,17.408,17.483,17.052,17.052,282361,0
2005-03-22,17.129,17.458,17.129,17.307,343420,0
2005-03-23,17.246,17.289,16.562,16.58,181652,0
2005-03-24,16.656,16.91,16.005,16.782,283426,0
2005-03-28,16.815,17.045,16.418,16.622,201180,0
2005-03-29,16.613,16.892,15.86,16.047,350168,0
2005-03-30,15.987,16.266,15.878,16.148,163785,0
2005-03-31,16.225,16.688,16.106,16.309,778682,0
2005-04-01,16.309,16.47,16.182,16.326,401412,0
2005-04-04,16.58,17.078,16.487,16.967,326500,0
2005-04-05,16.892,17.205,16.545,16.833,278808,0
2005-04-06,16.892,16.934,16.503,16.706,224728,0
2005-04-07,16.723,16.799,16.536,16.74,312064,0
2005-04-08,16.774,16.892,16.631,16.732,307803,0
2005-04-11,16.697,16.892,16.631,16.859,166506,0
2005-04-12,16.943,17.019,16.511,16.749,192422,0
2005-04-13,16.656,16.74,16.208,16.266,190528,0
2005-04-14,16.461,16.562,16.174,16.292,193249,0
2005-04-15,16.343,16.343,15.396,15.81,319993,0
2005-04-18,15.835,15.904,15.734,15.794,585904,0
2005-04-19,15.869,16.343,15.869,16.097,188634,0
2005-04-20,16.182,16.284,15.311,15.642,148991,0
2005-04-21,15.675,15.954,15.658,15.869,146269,0
2005-04-22,15.835,15.886,15.421,15.708,472533,0
2005-04-25,15.717,16.191,15.683,16.165,247215,0
2005-04-26,16.139,16.343,16.031,16.139,231477,0
2005-04-27,16.106,16.182,15.869,16.157,85087,0
2005-04-28,16.157,16.157,15.708,15.734,231826,0
2005-04-29,15.752,15.794,15.556,15.752,265083,0
2005-05-02,15.743,16.073,15.581,16.038,41066,0
2005-05-03,16.038,16.038,15.168,15.286,214668,0
2005-05-04,15.32,15.691,15.168,15.651,185204,0
2005-05-05,15.717,16.292,15.642,16.038,257509,0
2005-05-06,16.031,16.266,15.658,15.954,332891,0
2005-05-09,15.954,16.536,15.878,16.503,207806,0
2005-05-10,16.511,17.408,16.503,16.926,434072,0
2005-05-11,16.85,17.137,16.622,17.002,138812,0
2005-05-12,16.967,16.976,16.182,16.301,153723,0
2005-05-13,16.368,16.368,15.93,15.996,55739,0
2005-05-16,15.987,15.987,15.633,15.886,351943,0
2005-05-17,15.844,16.031,15.835,16.013,177274,0
2005-05-18,16.056,16.317,16.056,16.182,345555,0
2005-05-19,16.182,16.225,16.106,16.106,180231,0
2005-05-20,16.225,16.225,15.987,15.987,388042,0
2005-05-23,15.987,16.106,15.651,15.752,131949,0
2005-05-24,15.794,15.954,15.599,15.945,297150,0
2005-05-25,15.921,16.334,15.76,16.13,133725,0
2005-05-26,16.174,16.85,16.081,16.79,119286,0
2005-05-27,16.833,17.289,16.758,17.289,90411,0
2005-05-31,17.205,17.205,16.943,16.943,131357,0
2005-06-01,16.967,17.052,16.892,17.045,217747,0
2005-06-02,17.06,17.958,16.967,17.678,325083,0
2005-06-03,17.678,18.193,17.635,17.653,199997,0
2005-06-06,18.075,18.219,17.56,17.577,163900,0
2005-06-07,17.653,17.796,17.475,17.475,160470,0
2005-06-08,17.475,17.787,17.06,17.06,109585,0
2005-06-09,17.129,17.483,17.052,17.187,171831,0
2005-06-10,17.323,17.838,17.323,17.551,219639,0
2005-06-13,17.551,17.796,17.307,17.577,189463,0
2005-06-14,17.618,17.72,17.365,17.678,144137,0
2005-06-15,17.703,18.38,17.703,18.167,130058,0
2005-06-16,18.244,18.861,18.244,18.861,171357,0
2005-06-17,18.861,19.199,17.408,18.582,289698,0
2005-06-20,18.734,18.861,18.084,18.101,92660,0
2005-06-21,18.15,18.371,18.15,18.244,68639,0
2005-06-22,18.244,18.371,18.228,18.312,79291,0
2005-06-23,18.303,18.515,18.075,18.126,163192,0
2005-06-24,18.126,18.539,18.075,18.507,278338,0
2005-06-27,18.421,18.843,18.345,18.777,132542,0
2005-06-28,18.786,18.811,18.463,18.642,244846,0
2005-06-29,18.624,18.794,18.507,18.734,181417,0
2005-06-30,18.734,19.03,18.624,18.911,157275,0
2005-07-01,18.911,19.157,18.878,19.148,58459,0
2005-07-05,19.274,19.925,19.182,19.925,143905,0
2005-07-06,20.154,20.178,19.833,19.96,139996,0
2005-07-07,19.875,20.027,19.714,19.714,252065,0
2005-07-08,19.714,20.186,19.697,19.968,138934,0
2005-07-11,19.985,20.863,19.765,20.695,194670,0
2005-07-12,20.643,22.47,20.643,21.928,304846,0
2005-07-13,21.912,21.962,21.261,21.455,191476,0
2005-07-14,21.413,21.565,20.204,20.551,136447,0
2005-07-15,20.551,20.88,19.875,20.796,102720,0
2005-07-18,20.863,20.863,20.078,20.094,71120,0
2005-07-19,20.094,21.489,20.078,21.245,140590,0
2005-07-20,21.219,21.607,20.727,21.168,86508,0
2005-07-21,21.092,21.092,20.442,20.67,107098,0
2005-07-22,20.83,21.768,20.83,21.768,135501,0
2005-07-25,21.826,22.275,21.565,21.666,157747,0
2005-07-26,21.515,21.549,21.219,21.379,186741,0
2005-07-27,21.379,21.379,21.032,21.245,98932,0
2005-07-28,21.219,21.768,21.219,21.642,135856,0
2005-07-29,21.717,22.232,21.498,21.912,195144,0
2005-08-01,22.004,22.816,22.004,22.698,142008,0
2005-08-02,22.748,23.416,22.223,22.554,132422,0
2005-08-03,22.672,22.824,22.359,22.68,125673,0
2005-08-04,22.764,22.764,22.156,22.249,169111,0
2005-08-05,22.232,22.47,21.768,21.945,208161,0
2005-08-08,22.14,22.587,21.768,21.826,237629,0
2005-08-09,21.826,22.317,21.776,21.835,225320,0
2005-08-10,22.985,23.365,22.393,23.025,366974,0
2005-08-11,23.374,23.635,22.748,22.867,350288,0
2005-08-12,22.899,22.977,22.427,22.452,199168,0
2005-08-15,21.886,22.08,21.363,21.903,433483,0
2005-08-16,21.413,21.683,20.779,21.21,630284,0
2005-08-17,21.253,21.422,20.703,20.814,224017,0
2005-08-18,20.661,20.661,20.112,20.466,211713,0
2005-08-19,20.719,21.565,20.627,21.346,120707,0
2005-08-22,21.549,21.768,20.94,21.184,131003,0
2005-08-23,21.184,21.261,20.931,21.084,151950,0
2005-08-24,21.092,21.413,20.822,20.914,185911,0
2005-08-25,20.922,21.413,20.922,21.404,124494,0
2005-08-26,21.371,21.429,20.897,21.032,132305,0
2005-08-29,21.219,21.261,20.814,20.897,362950,0
2005-08-30,20.948,21.86,20.922,21.794,311235,0
2005-08-31,21.776,22.291,21.219,21.531,429574,0
2005-09-01,21.565,22.198,21.531,22.198,293958,0
2005-09-02,22.198,23.229,22.064,22.867,529219,0
2005-09-06,23.178,23.348,22.926,23.06,245319,0
2005-09-07,23.178,24.319,23.077,24.244,399162,0
2005-09-08,24.278,24.455,23.761,24.354,191120,0
2005-09-09,24.354,25.697,24.354,25.402,322834,0
2005-09-12,25.402,25.453,24.404,24.936,158460,0
2005-09-13,24.911,24.911,23.804,23.888,132779,0
2005-09-14,24.007,24.328,23.702,23.796,150174,0
2005-09-15,23.847,24.801,23.83,24.717,232894,0
2005-09-16,24.801,25.123,24.776,24.801,324019,0
2005-09-19,25.536,26.516,25.494,25.781,314075,0
2005-09-20,25.781,26.323,24.759,26.043,335259,0
2005-09-21,26.043,27.058,25.764,25.832,277627,0
2005-09-22,26.323,26.323,24.632,24.666,263074,0
2005-09-23,24.354,24.708,24.278,24.556,198813,0
2005-09-26,24.708,25.249,24.142,24.43,448746,0
2005-09-27,24.125,24.675,24.125,24.606,376919,0
2005-09-28,24.675,24.751,23.99,24.632,361057,0
2005-09-29,24.691,25.402,24.691,25.275,388275,0
2005-09-30,25.292,25.807,25.156,25.477,276442,0
2005-10-03,25.477,25.477,22.799,23.568,891694,0
2005-10-04,23.255,23.304,22.867,23.06,668152,0
2005-10-05,23.095,23.255,21.556,21.658,567444,0
2005-10-06,21.498,21.801,20.771,20.991,383424,0
2005-10-07,21.219,21.598,20.854,21.404,253486,0
2005-10-10,21.489,21.81,21.32,21.549,308987,0
2005-10-11,21.844,22.004,21.15,21.193,433247,0
2005-10-12,21.371,21.844,21.041,21.371,319993,0
2005-10-13,21.219,21.379,20.584,20.897,250646,0
2005-10-14,20.906,21.413,20.744,21.15,234550,0
2005-10-17,21.607,21.709,21.294,21.413,411826,0
2005-10-18,21.404,21.413,20.5,20.712,324373,0
2005-10-19,20.322,20.416,19.283,20.391,456084,0
2005-10-20,20.391,20.391,19.343,19.478,213724,0
2005-10-21,19.461,20.256,19.461,19.993,129346,0
2005-10-24,19.993,21.236,19.993,21.21,142484,0
2005-10-25,21.447,21.734,20.94,21.363,293721,0
2005-10-26,21.371,21.953,21.354,21.624,239404,0
2005-10-27,21.607,21.742,20.974,21.219,313009,0
2005-10-28,21.261,22.359,21.109,22.359,257984,0
2005-10-31,22.562,23.407,22.494,22.942,258811,0
2005-11-01,22.942,22.942,22.089,22.156,277509,0
2005-11-02,22.275,22.908,22.223,22.562,308869,0
2005-11-03,22.867,23.155,22.706,23.025,159049,0
2005-11-04,23.025,23.161,22.14,22.232,111597,0
2005-11-07,22.241,22.241,21.81,21.962,278099,0
2005-11-08,21.962,22.41,21.666,22.089,219996,0
2005-11-09,22.284,23.187,21.54,22.207,232066,0
2005-11-10,21.607,22.174,20.863,21.895,220824,0
2005-11-11,21.751,21.759,20.543,21.438,390999,0
2005-11-14,21.549,21.953,21.549,21.835,221535,0
2005-11-15,21.801,22.587,21.294,21.945,371709,0
2005-11-16,21.997,22.41,21.692,21.953,174555,0
2005-11-17,22.334,22.52,22.047,22.215,268515,0
2005-11-18,22.41,22.41,21.328,21.768,201772,0
2005-11-21,22.08,22.604,22.08,22.604,177392,0
2005-11-22,22.899,23.635,22.781,23.56,166269,0
2005-11-23,23.56,23.568,22.926,23.204,169820,0
2005-11-25,23.204,23.221,22.731,22.781,46509,0
2005-11-28,22.781,23.086,22.435,22.68,222599,0
2005-11-29,22.748,22.867,22.123,22.325,173725,0
2005-11-30,22.427,23.051,21.86,22.985,261532,0
2005-12-01,23.161,23.526,22.942,23.374,136211,0
2005-12-02,24.066,24.066,23.322,23.526,190646,0
2005-12-05,23.914,25.022,23.83,24.574,260706,0
2005-12-06,24.574,24.945,24.202,24.911,205083,0
2005-12-07,25.224,25.477,23.973,24.319,242478,0
2005-12-08,24.514,24.556,23.678,23.888,277509,0
2005-12-09,23.77,23.77,22.933,23.221,195383,0
2005-12-12,23.653,23.804,23.273,23.39,219876,0
2005-12-13,23.491,23.761,23.457,23.653,247688,0
2005-12-14,23.653,23.888,23.382,23.702,215495,0
2005-12-15,23.711,23.998,23.187,23.998,141654,0
2005-12-16,24.092,24.362,23.322,23.729,344017,0
2005-12-19,23.736,23.956,23.398,23.686,187573,0
2005-12-20,23.686,23.863,23.204,23.398,122601,0
2005-12-21,23.425,24.016,23.416,23.669,99761,0
2005-12-22,23.695,23.965,23.576,23.813,71359,0
2005-12-23,23.77,23.779,22.79,23.161,193485,0
2005-12-27,23.137,23.137,22.511,22.867,161416,0
2005-12-28,22.95,22.985,22.604,22.807,116566,0
2005-12-29,22.942,23.229,22.824,22.968,213014,0
2005-12-30,22.968,23.12,22.663,23.104,126507,0
2006-01-03,23.178,23.854,23.104,23.854,130412,0
2006-01-04,23.888,24.193,23.888,23.947,122247,0
2006-01-05,23.956,24.354,23.83,24.278,160825,0
2006-01-06,24.354,24.809,24.354,24.65,168519,0
2006-01-09,24.675,24.7,24.04,24.167,210055,0
2006-01-10,23.965,24.556,23.931,24.278,130531,0
2006-01-11,24.295,24.396,23.72,23.965,203547,0
2006-01-12,23.965,24.809,23.965,24.455,157984,0
2006-01-13,24.455,24.734,24.235,24.472,70768,0
2006-01-17,24.675,24.827,23.973,24.354,203784,0
2006-01-18,24.354,24.505,24.016,24.244,159524,0
2006-01-19,24.354,25.249,24.354,25.022,146148,0
2006-01-20,25.224,25.536,24.844,24.869,104967,0
2006-01-23,25.022,26.12,24.911,25.453,404133,0
2006-01-24,26.516,27.497,26.272,26.602,288751,0
2006-01-25,27.235,29.636,27.235,28.206,549693,0
2006-01-26,28.206,28.274,27.691,28.021,286266,0
2006-01-27,28.047,29.955,28.047,29.914,292184,0
2006-01-30,29.939,30.996,29.897,30.37,277389,0
2006-01-31,30.328,31.705,30.075,31.368,229579,0
2006-02-01,31.485,31.629,30.268,31.071,257984,0
2006-02-02,31.071,31.451,30.185,30.641,355617,0
2006-02-03,30.641,31.342,30.168,31.156,271355,0
2006-02-06,32.018,33.202,31.688,33.202,515729,0
2006-02-07,33.202,33.513,32.526,32.541,850397,0
2006-02-08,32.609,32.609,30.572,31.181,835012,0
2006-02-09,31.275,32.051,27.894,28.03,740693,0
2006-02-10,28.03,28.798,26.981,28.004,685429,0
2006-02-13,29.069,30.489,28.283,29.229,1126487,0
2006-02-14,29.111,29.111,27.125,27.826,670164,0
2006-02-15,27.826,28.291,27.243,27.792,571701,0
2006-02-16,27.987,30.124,27.987,29.619,333720,0
2006-02-17,30.176,30.92,29.39,30.006,264848,0
2006-02-21,31.409,32.414,31.165,32.178,533244,0
2006-02-22,32.178,32.356,31.426,31.9,404842,0
2006-02-23,31.824,31.824,30.801,31.368,260822,0
2006-02-24,31.638,31.934,31.113,31.307,284729,0
2006-02-27,31.307,31.57,30.067,30.201,390288,0
2006-02-28,30.006,30.572,29.423,30.572,345791,0
2006-03-01,30.75,30.996,30.099,30.607,289579,0
2006-03-02,30.607,31.148,30.091,31.148,219522,0
2006-03-03,32.212,32.727,31.917,31.934,434665,0
2006-03-06,32.212,32.313,30.058,30.176,690517,0
2006-03-07,30.168,30.168,28.738,29.39,478805,0
2006-03-08,29.39,29.66,28.283,29.255,388394,0
2006-03-09,29.449,29.854,27.995,28.131,306028,0
2006-03-10,28.013,28.384,26.989,27.599,486736,0
2006-03-13,27.599,29.136,27.599,28.9,409460,0
2006-03-14,28.832,29.998,28.604,29.82,164492,0
2006-03-15,29.82,29.82,27.911,28.832,429574,0
2006-03-16,30.843,31.037,29.27,30.091,989092,0
2006-03-17,30.099,30.37,29.357,29.449,496321,0
2006-03-20,29.779,30.513,28.68,28.706,416678,0
2006-03-21,28.604,28.807,27.7,27.918,407567,0
2006-03-22,27.894,29.069,27.852,28.866,388868,0
2006-03-23,29.153,29.804,29.044,29.204,404724,0
2006-03-24,29.279,30.505,29.279,30.176,242009,0
2006-03-27,29.972,30.185,29.314,29.998,295261,0
2006-03-28,30.006,30.641,29.897,29.998,356089,0
2006-03-29,30.075,31.19,30.075,31.037,515372,0
2006-03-30,31.527,32.972,31.527,32.862,847792,0
2006-03-31,32.862,32.923,31.198,31.671,634896,0
2006-04-03,31.671,32.374,30.673,30.961,581410,0
2006-04-04,30.843,32.018,30.691,31.469,622592,0
2006-04-05,31.586,32.837,31.435,32.457,462357,0
2006-04-06,32.618,33.379,32.405,32.796,359754,0
2006-04-07,32.684,32.684,31.824,32.17,255968,0
2006-04-10,32.558,33.801,32.558,33.42,360582,0
2006-04-11,33.64,34.84,33.428,34.545,563419,0
2006-04-12,34.393,35.077,34.274,34.689,499516,0
2006-04-13,34.553,34.882,34.105,34.257,516793,0
2006-04-17,34.561,34.899,34.376,34.569,252777,0
2006-04-18,34.882,36.09,34.84,36.006,284491,0
2006-04-19,36.006,36.927,35.668,36.918,224612,0
2006-04-20,36.724,36.724,35.677,36.049,275023,0
2006-04-21,36.243,36.606,35.643,36.53,265201,0
2006-04-24,36.53,36.53,33.277,34.156,424845,0
2006-04-25,34.468,35.279,33.978,34.629,249108,0
2006-04-26,34.689,35.068,33.344,33.396,335377,0
2006-04-27,33.04,34.114,32.297,33.116,405080,0
2006-04-28,32.998,34.712,32.862,33.539,330170,0
2006-05-01,33.783,34.968,33.751,34.764,275140,0
2006-05-02,35.068,36.817,35,36.141,462238,0
2006-05-03,36.141,36.141,34.655,35.803,414783,0
2006-05-04,36.918,38.626,36.801,37.807,699629,0
2006-05-05,37.714,38.304,36.252,36.336,347801,0
2006-05-08,36.336,36.539,35.373,35.584,349697,0
2006-05-09,35.195,36.065,34.833,35.322,360822,0
2006-05-10,35.204,35.905,34.89,35.23,375496,0
2006-05-11,36.141,36.184,34.696,34.712,422596,0
2006-05-12,34.569,34.569,32.644,33.758,511114,0
2006-05-15,32.998,33.361,31.426,32.414,344017,0
2006-05-16,32.382,33.032,31.856,31.856,571233,0
2006-05-17,31.856,32.238,30.717,31.215,417504,0
2006-05-18,31.824,32.653,30.049,30.26,567917,0
2006-05-19,29.069,30.834,28.173,30.513,560578,0
2006-05-22,30.37,30.438,27.962,29.288,633480,0
2006-05-23,29.972,31.113,29.136,29.432,697262,0
2006-05-24,29.432,30.176,28.443,28.933,479400,0
2006-05-25,29.457,30.438,28.917,30.083,461528,0
2006-05-26,30.023,30.513,29.593,30.075,279639,0
2006-05-30,30.834,31.105,29.348,29.567,362479,0
2006-05-31,29.736,30.624,29.364,30.15,339401,0
2006-06-01,30.159,30.742,29.854,30.497,227096,0
2006-06-02,30.673,32.204,30.632,31.586,307329,0
2006-06-05,31.976,32.491,29.508,29.549,367448,0
2006-06-06,29.677,30.116,29.17,29.897,197982,0
2006-06-07,29.542,29.728,28.131,28.334,248991,0
2006-06-08,27.7,28.223,26.567,28.122,420464,0
2006-06-09,28.258,28.258,27.227,27.547,371473,0
2006-06-12,27.734,28.03,26.146,26.161,242835,0
2006-06-13,25.976,25.984,24.751,25.097,600461,0
2006-06-14,24.894,26.212,24.894,25.874,326027,0
2006-06-15,26.204,27.488,26.12,26.931,446026,0
2006-06-16,26.931,27.176,26.246,26.906,341058,0
2006-06-19,26.146,27.058,25.022,25.207,478449,0
2006-06-20,25.207,26.212,25.207,25.58,497505,0
2006-06-21,25.554,27.167,25.435,26.719,218337,0
2006-06-22,26.913,27.151,26.281,27.074,353367,0
2006-06-23,27.817,29.381,27.742,28.645,359993,0
2006-06-26,28.84,28.84,27.869,28.654,228633,0
2006-06-27,28.933,29.449,28.443,28.519,328515,0
2006-06-28,28.68,28.832,28.401,28.595,272774,0
2006-06-29,28.68,29.398,28.274,29.39,625903,0
2006-06-30,29.466,30.556,29.111,30.556,1204944,0
2006-07-03,30.556,31.485,30.497,31.215,203309,0
2006-07-05,31.215,31.376,29.897,30.665,446500,0
2006-07-06,30.665,30.952,29.854,30.556,228161,0
2006-07-07,30.725,30.834,29.466,29.828,182956,0
2006-07-10,29.779,30.294,29.372,29.575,186620,0
2006-07-11,29.619,30.311,29.584,30.075,319282,0
2006-07-12,30.107,30.21,29.492,29.644,291235,0
2006-07-13,28.993,28.993,28.274,28.486,306265,0
2006-07-14,28.892,29.246,28.342,28.722,329814,0
2006-07-17,28.722,28.798,27.97,28.283,303661,0
2006-07-18,28.443,28.604,27.878,28.157,258456,0
2006-07-19,28.206,28.604,27.353,27.488,488864,0
2006-07-20,27.488,27.488,26.719,26.719,1876408,0
2006-07-21,25.536,25.807,25.198,25.376,5322842,0
2006-07-24,25.376,25.891,25.275,25.731,1221750,0
2006-07-25,25.925,26.288,25.697,26.153,1440442,0
2006-07-26,25.959,26.736,25.756,26.71,1072522,0
2006-07-27,26.678,26.863,26.035,26.263,549811,0
2006-07-28,26.263,26.77,25.967,26.356,358926,0
2006-07-31,26.508,26.889,26.323,26.762,641525,0
2006-08-01,26.795,27.185,26.423,27.024,579279,0
2006-08-02,27.159,27.582,26.195,26.44,475727,0
2006-08-03,26.323,26.634,26.01,26.246,390758,0
2006-08-04,26.186,26.678,25.283,25.571,419045,0
2006-08-07,25.756,26.129,25.58,25.942,412536,0
2006-08-08,26.085,26.399,25.485,25.723,394431,0
2006-08-09,25.341,25.916,24.623,25.139,728860,0
2006-08-10,25.215,25.309,24.582,24.717,820929,0
2006-08-11,24.827,25.697,24.717,25.215,615371,0
2006-08-14,25.106,25.139,23.998,24.125,473599,0
2006-08-15,24.497,24.869,24.049,24.463,292184,0
2006-08-16,24.354,24.801,24.083,24.278,422004,0
2006-08-17,24.218,24.218,23.491,24.016,665192,0
2006-08-18,24.21,24.691,23.847,24.598,399400,0
2006-08-21,24.641,24.641,24.109,24.26,272893,0
2006-08-22,24.202,24.886,24.057,24.751,631584,0
2006-08-23,24.759,24.987,24.438,24.717,773356,0
2006-08-24,24.708,24.945,24.354,24.606,596911,0
2006-08-25,24.565,24.996,24.556,24.835,559635,0
2006-08-28,24.675,25.477,24.354,24.726,800099,0
2006-08-29,24.734,25.275,24.379,25.19,1015718,0
2006-08-30,25.139,25.249,24.489,24.911,530759,0
2006-08-31,24.827,25.494,24.623,25.215,565430,0
2006-09-01,25.301,25.697,25.258,25.554,390050,0
2006-09-05,25.358,25.815,25.139,25.663,381413,0
2006-09-06,25.672,25.773,24.691,24.759,375019,0
2006-09-07,24.362,24.514,23.905,24.379,530642,0
2006-09-08,24.278,24.387,22.95,23.06,615252,0
2006-09-11,22.781,23.034,22.223,22.613,533125,0
2006-09-12,22.317,22.654,21.826,22.012,649572,0
2006-09-13,22.08,23.095,22.08,22.899,458451,0
2006-09-14,23.678,23.905,22.781,23.06,1283051,0
2006-09-15,23.069,23.212,22.858,23.025,374310,0
2006-09-18,23.178,23.678,22.816,23.146,583065,0
2006-09-19,23.255,23.365,22.198,22.41,305437,0
2006-09-20,22.419,22.494,21.928,21.953,409814,0
2006-09-21,22.08,22.613,22.055,22.191,453838,0
2006-09-22,22.384,22.384,21.903,21.997,347212,0
2006-09-25,21.997,21.997,21.084,21.886,500344,0
2006-09-26,21.844,22.291,21.709,22.089,395021,0
2006-09-27,22.334,22.85,22.114,22.706,661168,0
2006-09-28,22.824,23.06,22.715,22.942,305081,0
2006-09-29,22.587,23.003,22.343,22.95,413124,0
2006-10-02,22.926,23.255,22.502,22.638,688150,0
2006-10-03,22.554,22.554,21.607,21.768,740104,0
2006-10-04,21.725,21.945,21.21,21.81,284963,0
2006-10-05,22.317,22.562,22.114,22.494,365437,0
2006-10-06,22.215,22.816,22.098,22.546,231120,0
2006-10-09,22.672,23.077,22.334,22.41,275499,0
2006-10-10,22.41,22.781,22.35,22.706,469104,0
2006-10-11,22.47,22.621,22.249,22.249,726490,0
2006-10-12,22.384,23.398,22.317,23.204,1125659,0
2006-10-13,23.398,24.565,23.365,24.354,589808,0
2006-10-16,24.447,25.536,24.447,25.332,634540,0
2006-10-17,25.332,25.332,24.853,25.046,553124,0
2006-10-18,25.031,25.427,24.953,25.231,572534,0
2006-10-19,25.358,25.925,25.19,25.907,345555,0
2006-10-20,25.925,25.959,24.869,25.393,363899,0
2006-10-23,25.393,25.58,24.953,25.24,241535,0
2006-10-24,25.24,26.246,25.156,26.212,350762,0
2006-10-25,26.204,26.61,25.807,26.186,443539,0
2006-10-26,25.85,26.186,25.249,25.596,455729,0
2006-10-27,25.58,26.255,25.58,25.773,493008,0
2006-10-30,25.781,26.085,25.427,26.059,349462,0
2006-10-31,26.094,26.71,25.925,26.534,370762,0
2006-11-01,26.5,26.66,26.068,26.179,341531,0
2006-11-02,26.085,26.416,25.528,25.942,201180,0
2006-11-03,26.129,27.091,26.129,26.745,267920,0
2006-11-06,26.71,27.251,26.483,27.151,287093,0
2006-11-07,27.243,27.303,27.041,27.176,326857,0
2006-11-08,27.108,27.497,26.973,27.32,231826,0
2006-11-09,28.223,29,27.826,28.182,674776,0
2006-11-10,28.047,28.079,26.736,26.973,546024,0
2006-11-13,26.973,26.973,26.281,26.458,688979,0
2006-11-14,27.065,27.065,26.246,26.483,463186,0
2006-11-15,27.894,27.894,27.201,27.547,972877,0
2006-11-16,27.887,27.887,26.364,26.593,593478,0
2006-11-17,26.23,26.939,26.018,26.542,442239,0
2006-11-20,29.423,29.423,26.186,26.399,296562,0
2006-11-21,26.508,26.897,26.39,26.846,264848,0
2006-11-22,26.779,26.812,26.111,26.466,230407,0
2006-11-24,26.323,26.678,26.306,26.323,62364,0
2006-11-27,26.44,26.863,25.959,26.035,320231,0
2006-11-28,26.153,26.458,25.967,25.967,583065,0
2006-11-29,26.085,27.26,25.967,27.151,464133,0
2006-11-30,26.957,27.412,26.678,27.235,449576,0
2006-12-01,27.235,27.657,26.762,27.657,379518,0
2006-12-04,27.657,27.657,26.745,27.091,312773,0
2006-12-05,27.185,27.43,26.669,27.151,394782,0
2006-12-06,27.065,27.185,26.71,26.906,419518,0
2006-12-07,26.989,26.998,26.338,26.373,314903,0
2006-12-08,26.593,26.77,26.153,26.246,332182,0
2006-12-11,26.237,26.263,25.951,26.146,246741,0
2006-12-12,26.052,26.052,25.224,25.494,330761,0
2006-12-13,25.697,25.697,25.097,25.258,497977,0
2006-12-14,25.35,25.646,25.139,25.588,659867,0
2006-12-15,25.841,25.841,25.402,25.461,414429,0
2006-12-18,25.402,25.402,23.813,24.074,459517,0
2006-12-19,24.074,24.514,23.711,24.345,423426,0
2006-12-20,24.371,24.455,24.024,24.024,376085,0
2006-12-21,23.914,24.379,23.609,24.278,446975,0
2006-12-22,24.159,24.379,23.678,23.72,737971,0
2006-12-26,23.905,24.303,23.416,23.517,204255,0
2006-12-27,23.678,24.227,23.669,24.227,385197,0
2006-12-28,24.227,24.48,24.125,24.354,466737,0
2006-12-29,24.244,24.286,24.024,24.133,435613,0
2007-01-03,24.04,24.04,23.297,23.432,897849,0
2007-01-04,23.425,23.425,22.781,23.011,615371,0
2007-01-05,22.867,23.457,22.816,23.374,605194,0
2007-01-08,23.568,23.804,22.867,23.178,566145,0
2007-01-09,23.011,23.466,22.578,23.221,662233,0
2007-01-10,22.629,22.748,22.064,22.325,776668,0
2007-01-11,22.291,22.578,21.607,21.725,669099,0
2007-01-12,21.776,22.604,21.776,22.554,510876,0
2007-01-16,22.393,22.698,22.029,22.223,449930,0
2007-01-17,22.064,22.452,22.064,22.343,250056,0
2007-01-18,22.537,22.781,22.064,22.308,447799,0
2007-01-19,22.494,23.011,22.41,22.908,448037,0
2007-01-22,23.104,23.221,22.672,22.917,380700,0
2007-01-23,23.086,23.94,23.011,23.653,485552,0
2007-01-24,23.644,23.729,23.155,23.661,213842,0
2007-01-25,23.661,23.753,23.187,23.457,328867,0
2007-01-26,23.568,23.813,23.161,23.29,281058,0
2007-01-29,23.196,23.552,23.034,23.12,305911,0
2007-01-30,23.491,23.973,23.322,23.905,296087,0
2007-01-31,23.905,24.354,23.804,24.133,394905,0
2007-02-01,24.133,24.244,23.635,23.965,577146,0
2007-02-02,24.133,24.167,23.711,24.04,534899,0
2007-02-05,24.04,24.387,23.88,24.016,614544,0
2007-02-06,24.21,24.21,23.761,23.888,558566,0
2007-02-07,24.04,24.151,23.609,23.761,534662,0
2007-02-08,23.584,23.956,23.425,23.77,335731,0
2007-02-09,23.796,25.139,23.796,25.038,1197725,0
2007-02-12,24.759,24.827,24.066,24.244,579560,0
2007-02-13,24.708,24.708,24.295,24.354,492725,0
2007-02-14,24.354,24.574,24.142,24.167,447935,0
2007-02-15,24.159,24.218,23.787,24.04,595609,0
2007-02-16,22.52,24.092,22.004,23.965,561880,0
2007-02-20,23.965,23.965,23.491,23.83,420346,0
2007-02-21,23.838,24.024,23.576,23.956,233724,0
2007-02-22,23.965,24.244,23.736,24.184,220707,0
2007-02-23,24.159,24.387,24.159,24.278,329225,0
2007-02-26,24.328,24.489,24.125,24.202,227805,0
2007-02-27,23.77,24.092,23.382,23.534,324135,0
2007-02-28,23.601,23.753,23.348,23.584,299164,0
2007-03-01,23.003,23.779,22.781,23.711,461452,0
2007-03-02,23.711,23.729,22.942,23.06,198341,0
2007-03-05,22.891,23.034,22.689,22.689,409341,0
2007-03-06,22.899,23.086,22.562,22.933,272419,0
2007-03-07,23.025,23.796,22.994,23.56,444015,0
2007-03-08,23.178,23.761,21.81,22.393,1661975,0
2007-03-09,22.004,22.334,21.692,21.936,689452,0
2007-03-12,21.936,21.945,21.328,21.404,682943,0
2007-03-13,21.54,21.59,20.88,20.889,500577,0
2007-03-14,20.889,21.067,20.448,20.543,1276661,0
2007-03-15,20.543,20.805,20.239,20.526,1101516,0
2007-03-16,21.134,21.134,20.509,20.551,570876,0
2007-03-19,20.805,21.032,20.567,20.771,286383,0
2007-03-20,20.771,21.023,20.61,20.991,512652,0
2007-03-21,21.201,21.302,20.922,21.125,649572,0
2007-03-22,21.227,21.48,21.159,21.463,592768,0
2007-03-23,21.48,21.624,21.277,21.531,291710,0
2007-03-26,21.581,22.02,21.337,22.012,465437,0
2007-03-27,22.004,22.089,21.819,22.012,351236,0
2007-03-28,22.587,22.764,21.997,22.004,767086,0
2007-03-29,22.698,22.85,22.182,22.85,1018675,0
2007-03-30,22.858,26.085,22.723,22.731,490519,0
2007-04-02,22.74,23.137,22.689,23.095,347445,0
2007-04-03,22.959,23.17,22.587,22.959,340110,0
2007-04-04,22.917,23.204,22.79,23.077,381058,0
2007-04-05,23.086,23.297,22.959,23.077,677618,0
2007-04-09,22.985,23.331,22.959,23.043,468157,0
2007-04-10,22.95,23.457,22.95,23.457,617504,0
2007-04-11,23.416,23.609,23.264,23.499,447209,0
2007-04-12,23.491,24.092,23.491,24.092,473361,0
2007-04-13,24.092,24.244,23.872,23.888,563067,0
2007-04-16,23.897,24.016,23.661,23.965,664601,0
2007-04-17,24.016,24.167,23.686,23.847,518687,0
2007-04-18,23.847,23.947,23.644,23.813,415733,0
2007-04-19,23.72,23.854,23.457,23.601,775724,0
2007-04-20,23.686,23.88,23.635,23.796,528154,0
2007-04-23,23.729,24.074,23.729,23.956,410762,0
2007-04-24,23.956,24.032,23.761,23.854,470498,0
2007-04-25,23.888,24.354,23.847,24.133,981518,0
2007-04-26,24.142,24.396,23.99,24.109,589808,0
2007-04-27,24.109,24.244,23.99,24.125,517030,0
2007-04-30,24.202,24.472,23.787,23.847,572888,0
2007-05-01,24.016,24.666,24.016,24.455,843768,0
2007-05-02,24.371,24.792,24.336,24.606,428866,0
2007-05-03,24.682,25.198,24.623,25.046,762351,0
2007-05-04,25.148,25.156,24.59,24.792,642706,0
2007-05-07,24.945,24.945,24.244,24.59,376919,0
2007-05-08,22.883,22.883,21.633,22.004,2523259,0
2007-05-09,22.004,22.012,21.363,21.852,1337013,0
2007-05-10,21.776,21.776,21.311,21.531,1080215,0
2007-05-11,21.531,22.182,21.506,22.038,679986,0
2007-05-14,22.098,22.147,21.624,21.742,388157,0
2007-05-15,21.742,21.742,21.447,21.489,515255,0
2007-05-16,21.489,21.633,21.193,21.607,316679,0
2007-05-17,21.506,22.098,21.395,22.02,370050,0
2007-05-18,21.997,22.35,21.997,22.14,747534,0
2007-05-21,22.147,22.942,22.147,22.79,608389,0
2007-05-22,22.781,22.968,22.485,22.562,352418,0
2007-05-23,22.546,22.908,22.461,22.477,145913,0
2007-05-24,22.452,22.764,21.826,21.979,285674,0
2007-05-25,22.114,22.47,22.105,22.35,346857,0
2007-05-29,22.275,22.461,22.232,22.402,328631,0
2007-05-30,22.275,22.672,22.182,22.672,1150271,0
2007-05-31,22.613,23.282,22.578,23.112,890984,0
2007-06-01,23.137,23.609,23.095,23.416,466618,0
2007-06-04,23.322,23.552,22.816,23.398,530520,0
2007-06-05,24.101,24.101,23.019,23.155,962348,0
2007-06-06,23.155,23.247,22.663,22.942,847555,0
2007-06-07,22.748,22.977,22.147,22.215,423660,0
2007-06-08,22.393,22.554,22.004,22.528,458451,0
2007-06-11,22.528,22.528,22.198,22.275,313723,0
2007-06-12,22.325,22.435,21.97,22.156,309813,0
2007-06-13,22.249,22.52,22.182,22.435,187573,0
2007-06-14,22.435,22.95,22.393,22.883,289342,0
2007-06-15,23.12,23.229,22.942,23.161,363067,0
2007-06-18,23.161,23.787,23.161,23.736,582830,0
2007-06-19,23.543,23.745,23.407,23.441,342357,0
2007-06-20,23.543,23.653,22.908,23.011,348040,0
2007-06-21,23.517,23.779,23.011,23.365,424254,0
2007-06-22,23.374,23.499,22.994,23.011,537384,0
2007-06-25,22.95,22.959,22.377,22.562,397152,0
2007-06-26,22.47,22.477,21.649,21.776,537028,0
2007-06-27,21.768,22.232,21.581,22.232,351591,0
2007-06-28,22.799,22.799,21.886,21.936,476439,0
2007-06-29,22.038,22.393,21.768,21.997,488037,0
2007-07-02,21.928,22.038,21.48,21.776,298337,0
2007-07-03,21.692,22.08,21.515,22.08,167808,0
2007-07-05,22.004,22.055,21.219,21.666,455138,0
2007-07-06,21.734,21.81,21.395,21.531,279165,0
2007-07-09,21.666,21.785,21.515,21.616,351471,0
2007-07-10,21.565,21.81,21.447,21.59,337550,0
2007-07-11,21.59,21.742,21.277,21.404,265795,0
2007-07-12,21.471,21.7,21.236,21.633,232657,0
2007-07-13,21.219,21.489,20.035,20.601,1190388,0
2007-07-16,20.094,20.762,20.086,20.483,809332,0
2007-07-17,20.678,20.805,20.23,20.314,635253,0
2007-07-18,20.264,20.906,20.264,20.854,658328,0
2007-07-19,20.897,21.032,20.543,20.687,406971,0
2007-07-20,20.433,20.712,20.078,20.103,558685,0
2007-07-23,20.052,20.12,19.537,19.714,557977,0
2007-07-24,19.562,19.646,18.667,18.751,474071,0
2007-07-25,18.76,19.012,18.388,18.777,283426,0
2007-07-26,18.861,19.266,18.573,19.021,833473,0
2007-07-27,18.861,19.427,18.556,18.92,537267,0
2007-07-30,19.25,19.25,18.59,18.7,568271,0
2007-07-31,18.768,19.012,18.404,18.404,425906,0
2007-08-01,18.507,18.734,18.007,18.532,444368,0
2007-08-02,18.463,18.777,17.838,18.277,689689,0
2007-08-03,18.084,18.388,17.492,17.736,436560,0
2007-08-06,17.627,17.838,16.74,17.12,990985,0
2007-08-07,17.678,18.252,17.255,17.298,1452630,0
2007-08-08,17.897,19.452,17.289,17.897,1316658,0
2007-08-09,17.821,17.897,16.13,16.799,1445532,0
2007-08-10,16.511,18.185,16.182,18.142,1174293,0
2007-08-13,18.202,18.725,17.932,18.024,515255,0
2007-08-14,17.965,18.303,17.433,17.526,405199,0
2007-08-15,17.331,17.813,16.934,16.959,257628,0
2007-08-16,16.85,17.069,16.266,16.647,524842,0
2007-08-17,17.205,17.365,16.418,16.85,482239,0
2007-08-20,16.782,17.12,16.503,17.036,353367,0
2007-08-21,16.892,17.263,16.807,16.892,435020,0
2007-08-22,17.095,17.307,16.967,17.196,277745,0
2007-08-23,17.298,17.475,16.859,17.45,452653,0
2007-08-24,17.635,17.838,17.433,17.754,344254,0
2007-08-27,17.847,17.998,17.441,17.958,448985,0
2007-08-28,17.838,17.838,17.213,17.298,387684,0
2007-08-29,17.408,17.662,17.281,17.577,237981,0
2007-08-30,17.238,17.694,17.028,17.078,501409,0
2007-08-31,17.196,17.577,17.137,17.517,529573,0
2007-09-04,17.501,18.228,17.408,18.084,380700,0
2007-09-05,18.066,19.182,17.94,18.995,947788,0
2007-09-06,18.995,19.596,18.277,18.404,839627,0
2007-09-07,18.277,18.92,18.05,18.861,469930,0
2007-09-10,18.843,18.843,17.973,18.185,488156,0
2007-09-11,18.38,18.869,18.236,18.818,473361,0
2007-09-12,18.818,19.427,18.751,18.946,657975,0
2007-09-13,19.021,19.03,18.642,18.869,304846,0
2007-09-14,18.861,19.274,18.826,19.173,746496,0
2007-09-17,19.208,19.452,19.131,19.351,503775,0
2007-09-18,19.258,19.917,19.039,19.833,590639,0
2007-09-19,19.875,19.934,19.402,19.487,578568,0
2007-09-20,19.393,19.503,19.157,19.182,342478,0
2007-09-21,19.224,19.402,19.115,19.326,275615,0
2007-09-24,19.173,19.359,18.938,18.987,281295,0
2007-09-25,18.852,19.081,18.659,18.92,335495,0
2007-09-26,18.963,19.131,18.725,19.004,176920,0
2007-09-27,19.072,19.326,18.659,18.971,315972,0
2007-09-28,18.794,19.208,18.743,19.157,324843,0
2007-10-01,19.081,19.461,19.081,19.3,355969,0
2007-10-02,19.182,19.452,19.039,19.326,473599,0
2007-10-03,19.402,19.562,19.224,19.512,306503,0
2007-10-04,19.021,19.021,18.532,18.971,822231,0
2007-10-05,18.869,19.182,18.802,19.097,343897,0
2007-10-08,19.056,19.25,18.539,19.004,527207,0
2007-10-09,19.072,19.731,18.978,19.731,451705,0
2007-10-10,19.714,20.23,19.579,20.145,509815,0
2007-10-11,20.433,20.433,19.899,19.943,477737,0
2007-10-12,19.773,20.416,19.773,20.186,252065,0
2007-10-15,20.408,20.94,20.348,20.914,397506,0
2007-10-16,20.822,21.142,20.643,20.744,344606,0
2007-10-17,21.058,21.058,20.457,20.567,428512,0
2007-10-18,20.526,21.032,20.382,20.991,324135,0
2007-10-19,20.771,20.83,20.247,20.356,420584,0
2007-10-22,20.137,20.61,20.061,20.424,352418,0
2007-10-23,20.551,20.627,19.925,20.178,302360,0
2007-10-24,20.027,20.567,19.993,20.424,341058,0
2007-10-25,20.186,20.186,19.731,19.875,757265,0
2007-10-26,20.086,20.195,19.646,19.69,529219,0
2007-10-29,19.799,20.712,19.799,20.559,993353,0
2007-10-30,20.433,20.744,20.373,20.448,625431,0
2007-10-31,20.736,21.219,20.399,21.075,577735,0
2007-11-01,21.176,21.27,20.535,20.991,565906,0
2007-11-02,21.176,21.261,20.771,21.015,255968,0
2007-11-05,21.006,21.006,20.433,20.814,164796,0
2007-11-06,20.948,21.109,20.661,20.687,290407,0
2007-11-07,21.388,22.284,21.285,21.776,1530618,0
2007-11-08,22.072,22.672,21.649,22.232,1204236,0
2007-11-09,21.936,22.299,21.852,22.098,1239973,0
2007-11-12,22.14,22.402,21.886,21.945,873574,0
2007-11-13,21.912,22.275,21.523,22.004,913945,0
2007-11-14,22.317,22.562,21.979,22.105,422358,0
2007-11-15,21.81,22.325,21.438,21.633,876567,0
2007-11-16,21.633,21.997,21.463,21.768,630881,0
2007-11-19,21.7,21.928,21.581,21.658,426738,0
2007-11-20,21.717,21.979,21.32,21.624,374903,0
2007-11-21,21.565,21.895,21.556,21.59,353130,0
2007-11-23,21.523,21.886,21.523,21.776,146729,0
2007-11-26,21.642,21.997,21.285,21.346,229819,0
2007-11-27,21.346,21.346,20.433,20.805,351139,0
2007-11-28,21.236,21.236,18.7,20.871,293162,0
2007-11-29,21.049,21.201,20.601,21.075,286741,0
2007-11-30,21.219,21.219,20.601,20.744,284491,0
2007-12-03,20.744,20.744,20.247,20.593,355731,0
2007-12-04,20.61,20.779,20.264,20.543,443554,0
2007-12-05,20.983,21.227,20.983,21.168,263898,0
2007-12-06,21.337,21.945,21.058,21.801,1044358,0
2007-12-07,21.801,22.147,21.759,22.114,394174,0
2007-12-10,21.997,22.755,21.997,22.646,387146,0
2007-12-11,22.833,22.942,22.334,22.384,285341,0
2007-12-12,22.781,23.019,22.528,22.816,429103,0
2007-12-13,22.764,23.086,22.578,22.841,390415,0
2007-12-14,22.689,23.043,22.47,22.755,327805,0
2007-12-17,22.74,22.875,22.571,22.689,293369,0
2007-12-18,22.985,23.146,22.571,22.883,342894,0
2007-12-19,23.095,23.348,22.977,23.187,270529,0
2007-12-20,23.238,24.04,23.095,24.04,479277,0
2007-12-21,24.101,24.31,23.686,23.905,544014,0
2007-12-24,23.981,24.184,23.745,23.947,94437,0
2007-12-26,23.99,24.565,23.99,24.505,283073,0
2007-12-27,24.472,24.691,23.973,24.057,119640,0
2007-12-28,24.074,24.556,23.931,24.489,427803,0
2007-12-31,24.328,24.531,23.686,23.863,221315,0
2008-01-02,24.04,24.961,24.04,24.835,353130,0
2008-01-03,25.038,25.376,24.615,24.878,413955,0
2008-01-04,24.953,25.005,24.455,24.582,359306,0
2008-01-07,24.818,25.097,24.59,25.013,1112197,0
2008-01-08,24.97,25.58,24.97,25.031,618761,0
2008-01-09,24.928,26.077,24.928,26.01,592118,0
2008-01-10,25.697,26.948,25.663,26.551,984002,0
2008-01-11,26.516,26.516,25.748,25.85,565315,0
2008-01-14,26.179,26.551,25.62,26.474,714786,0
2008-01-15,26.323,26.5,25.588,25.807,520934,0
2008-01-16,25.688,25.723,23.787,23.981,1004604,0
2008-01-17,24.133,24.218,22.891,23.003,820944,0
2008-01-18,23.086,23.398,22.706,23.178,993503,0
2008-01-22,22.41,23.339,22.072,22.875,739803,0
2008-01-23,22.689,22.689,21.032,22.325,767432,0
2008-01-24,22.485,23.339,22.485,23.297,702626,0
2008-01-25,23.56,23.872,22.908,23.077,476097,0
2008-01-28,23.128,23.304,22.41,23.273,573006,0
2008-01-29,23.348,23.482,22.755,22.899,451943,0
2008-01-30,23.06,23.06,22.368,22.698,1577717,0
2008-01-31,21.556,22.764,21.549,22.52,1349085,0
2008-02-01,22.191,23.17,22.02,23.104,749806,0
2008-02-04,23.297,23.897,23.086,23.711,524012,0
2008-02-05,23.416,24.032,23.255,23.356,817601,0
2008-02-06,23.457,23.711,23.112,23.466,714374,0
2008-02-07,23.365,24.235,23.17,23.77,940038,0
2008-02-08,23.761,25.292,23.761,25.24,820219,0
2008-02-11,25.604,26.12,25.174,26.002,565468,0
2008-02-12,25.951,26.364,25.468,25.967,353957,0
2008-02-13,25.976,26.998,25.916,26.491,685541,0
2008-02-14,26.585,27.792,26.585,27.624,891633,0
2008-02-15,27.446,27.497,26.347,26.669,636192,0
2008-02-19,27.303,27.869,27.167,27.421,507920,0
2008-02-20,27.337,29.525,27.337,29.044,1185114,0
2008-02-21,28.959,29.372,28.392,29.018,1124764,0
2008-02-22,29.077,30.083,28.883,29.22,1101578,0
2008-02-25,29.195,29.195,28.511,29.077,1314580,0
2008-02-26,28.866,29.381,28.096,29.111,984859,0
2008-02-27,28.874,30.083,28.621,29.906,884155,0
2008-02-28,29.619,31.376,29.619,30.936,1117960,0
2008-02-29,29.364,30.665,27.64,28.258,1446857,0
2008-03-03,28.063,28.892,27.936,28.232,1406450,0
2008-03-04,27.64,27.64,25.942,26.634,1778643,0
2008-03-05,27.227,27.227,26.423,26.576,1341282,0
2008-03-06,26.483,26.981,25.332,25.485,1742108,0
2008-03-07,25.165,25.967,25.165,25.468,1332009,0
2008-03-10,25.097,26.44,25.097,25.629,867552,0
2008-03-11,25.874,28.088,25.672,27.488,1812102,0
2008-03-12,27.665,27.665,25.562,27.185,1544109,0
2008-03-13,27.083,28.418,26.779,28.274,1000908,0
2008-03-14,28.553,28.621,26.948,27.277,638401,0
2008-03-17,26.939,27.235,25.832,26.466,780248,0
2008-03-18,26.998,27.243,26.508,27.058,637906,0
2008-03-19,26.931,27.083,25.022,25.038,616553,0
2008-03-20,24.65,25.165,24.269,24.717,605194,0
2008-03-24,24.489,25.611,24.489,25.114,557857,0
2008-03-25,25.358,26.593,25.215,26.246,704672,0
2008-03-26,26.306,27.624,26.137,27.421,664484,0
2008-03-27,27.809,28.637,27.369,27.944,865057,0
2008-03-28,28.088,28.401,27.134,27.455,709335,0
2008-03-31,27.632,27.869,26.745,27.167,751923,0
2008-04-01,27.547,28.24,26.643,27.083,810157,0
2008-04-02,26.634,27.312,26.602,27.033,1235949,0
2008-04-03,27.041,27.539,26.795,27.353,1511772,0
2008-04-04,27.887,29.398,27.869,29.086,1503596,0
2008-04-07,29.466,29.466,28.84,29.162,1341985,0
2008-04-08,29.136,29.981,29.026,29.813,647086,0
2008-04-09,30.041,30.548,29.558,30.438,691364,0
2008-04-10,30.624,30.649,29.922,30.505,391566,0
2008-04-11,30.176,30.708,29.99,30.268,647782,0
2008-04-14,30.572,30.902,30.091,30.243,614247,0
2008-04-15,30.464,31.799,30.311,31.799,902584,0
2008-04-16,31.832,32.297,31.275,32.238,1092884,0
2008-04-17,31.992,32.661,31.351,31.815,498217,0
2008-04-18,31.917,32.382,31.004,32.254,630681,0
2008-04-21,32.44,32.828,31.697,32.532,1023313,0
2008-04-22,33.024,34.037,32.854,34.037,1161203,0
2008-04-23,33.834,34.442,32.653,33.125,1132941,0
2008-04-24,33.091,33.555,31.856,32.153,1153483,0
2008-04-25,32.161,34.249,32.161,33.97,963267,0
2008-04-28,34.172,34.603,33.555,34.477,779136,0
2008-04-29,34.459,34.459,32.77,33.352,1064597,0
2008-04-30,34.807,34.807,31.697,32.576,906112,0
2008-05-01,32.576,32.661,30.607,31.586,929913,0
2008-05-02,31.849,32.736,31.655,32.382,580877,0
2008-05-05,32.71,34.189,32.475,33.978,756747,0
2008-05-06,35.043,36.868,34.916,36.125,2062699,0
2008-05-07,35.981,37.729,35.854,37.41,979947,0
2008-05-08,37.265,38.92,37.265,38.728,1122179,0
2008-05-09,38.575,39.056,38.068,39.048,737168,0
2008-05-12,38.558,38.752,37.028,38.11,1021793,0
2008-05-13,37.831,40.18,37.831,39.64,826387,0
2008-05-14,39.649,40.51,38.92,39.581,864443,0
2008-05-15,39.944,41.279,39.792,40.975,984220,0
2008-05-16,41.253,42.471,41.17,42.395,704290,0
2008-05-19,42.767,42.893,41.288,42.294,1045723,0
2008-05-20,42.682,44.136,42.277,43.679,812068,0
2008-05-21,43.831,44.339,42.826,43.384,900364,0
2008-05-22,43.805,43.822,42.776,43.011,852219,0
2008-05-23,43.172,44.068,42.665,43.248,936373,0
2008-05-27,43.408,44.279,42.623,43.527,1151211,0
2008-05-28,43.782,44.601,42.614,44.439,852506,0
2008-05-29,44.355,44.93,43.307,44.153,1390503,0
2008-05-30,44.761,45.327,43.586,44.414,1091587,0
2008-06-02,44.457,46.383,44.313,45.758,1100716,0
2008-06-03,45.834,46.281,44.236,44.448,1078558,0
2008-06-04,43.721,43.756,42.268,43.054,1569194,0
2008-06-05,43.611,45.115,43.054,44.718,1929450,0
2008-06-06,45.318,45.825,44.38,44.457,1545246,0
2008-06-09,44.795,44.93,43.375,44.432,2150441,0
2008-06-10,45.174,45.394,42.665,43.687,1136386,0
2008-06-11,43.882,45.293,43.805,44.888,697036,0
2008-06-12,44.676,44.778,43.433,44.136,832077,0
2008-06-13,43.729,44.828,43.679,44.405,453745,0
2008-06-16,45.462,46.815,45.057,45.876,1184736,0
2008-06-17,46.594,47.777,46.289,47.295,857290,0
2008-06-18,47.751,47.777,45.816,46.797,895621,0
2008-06-19,46.755,47.448,44.331,44.54,1114344,0
2008-06-20,43.645,45.792,43.645,44.601,1636326,0
2008-06-23,44.955,47.355,44.955,46.916,1427950,0
2008-06-24,47.094,47.295,44.457,46.586,2087284,0
2008-06-25,46.594,46.594,43.857,44.963,1371474,0
2008-06-26,44.786,45.159,43.214,44.118,1442301,0
2008-06-27,44.009,46.342,44.009,45.927,1590947,0
2008-06-30,46.189,47.76,46.037,46.603,1846421,0
2008-07-01,46.704,47.017,45.631,46.755,1566197,0
2008-07-02,47.489,47.777,44.414,44.61,870917,0
2008-07-03,44.592,45.057,41.126,42.462,926213,0
2008-07-07,41.794,43.037,40.57,41.701,1196849,0
2008-07-08,40.62,40.62,37.519,40.079,1809927,0
2008-07-09,42.064,43.611,40.628,41.068,1978586,0
2008-07-10,41.414,42.445,40.425,42.352,892531,0
2008-07-11,42.538,44.169,42.225,43.958,1187898,0
2008-07-14,43.958,44.921,43.341,44.144,995860,0
2008-07-15,44.507,44.702,41.584,42.377,1127296,0
2008-07-16,42.707,43.079,40.266,41.245,1203664,0
2008-07-17,41.888,42.183,37.764,39.064,1230130,0
2008-07-18,39.311,40.071,38.397,39.107,1268479,0
2008-07-21,39.184,41.009,38.761,40.957,930893,0
2008-07-22,40.907,40.907,36.615,36.944,1941810,0
2008-07-23,36.606,37.696,35.043,35.415,1787845,0
2008-07-24,35.364,36.159,33.404,35.119,1298139,0
2008-07-25,34.84,36.7,34.747,35.457,1121036,0
2008-07-28,35.541,36.876,35.094,35.457,715609,0
2008-07-29,35.846,35.846,33.294,34.519,1028245,0
2008-07-30,34.282,37.122,33.852,36.784,1827309,0
2008-07-31,36.479,36.893,34.738,35.254,1351242,0
2008-08-01,34.882,36.631,34.882,35.296,853580,0
2008-08-04,35.287,35.905,32.871,33.928,2120636,0
2008-08-05,29.627,31.165,27.817,28.595,4578988,0
2008-08-06,28.738,29.364,27.134,28.206,2252555,0
2008-08-07,28.206,29.255,27.843,28.03,1965674,0
2008-08-08,27.665,28.588,27.142,27.64,2001606,0
2008-08-11,27.674,27.944,26.559,27.708,1542892,0
2008-08-12,27.903,28.318,27.108,27.32,990445,0
2008-08-13,27.481,29.601,27.421,29.357,1449257,0
2008-08-14,29.702,29.702,28.24,29.39,1215815,0
2008-08-15,29.195,29.195,27.344,27.97,1182462,0
2008-08-18,28.004,28.807,27.665,28.079,1265046,0
2008-08-19,27.809,29.372,27.776,29.009,1047289,0
2008-08-20,29.314,30.023,28.68,29.651,1071029,0
2008-08-21,30.394,31.054,29.998,30.673,1019327,0
2008-08-22,29.846,30.354,28.645,29.348,706672,0
2008-08-25,29.728,29.728,28.535,29.178,609936,0
2008-08-26,29.246,29.889,28.715,29.5,975751,0
2008-08-27,30.107,30.421,29,29.619,893531,0
2008-08-28,30.032,30.041,28.096,28.57,1013317,0
2008-08-29,28.941,28.95,27.826,28.004,1256287,0
2008-09-02,27.083,27.53,26.085,26.559,1553746,0
2008-09-03,26.272,27.134,25.637,26.617,1918443,0
2008-09-04,26.728,27.32,25.266,26.129,1392670,0
2008-09-05,26.364,26.44,25.038,26.002,1341557,0
2008-09-08,26.416,26.702,24.489,24.615,1772483,0
2008-09-09,24.31,24.319,21.607,21.666,2106826,0
2008-09-10,22.029,24.742,21.903,24.606,2357606,0
2008-09-11,24.21,24.539,22.435,23.863,1985565,0
2008-09-12,24.295,25.198,24.235,24.818,1060519,0
2008-09-15,24.303,24.303,22.654,23.003,1907474,0
2008-09-16,22.755,23.872,21.371,23.872,2296580,0
2008-09-17,23.508,24.04,22.114,23.365,2834647,0
2008-09-18,23.432,24.928,22.47,23.981,2262573,0
2008-09-19,24.682,28.671,24.632,25.867,1809517,0
2008-09-22,26.272,27.167,25.655,25.807,1477945,0
2008-09-23,25.967,26.728,24.295,24.734,1348262,0
2008-09-24,25.367,25.393,23.998,24.142,882430,0
2008-09-25,24.252,25.215,24.049,25.038,1147447,0
2008-09-26,25.022,25.022,23.034,24.133,1111780,0
2008-09-29,24.049,24.049,20.07,20.957,1983559,0
2008-09-30,21.015,21.835,20.966,21.734,1738186,0
2008-10-01,21.515,21.515,19.637,20.712,1720675,0
2008-10-02,20.474,20.474,18.219,18.261,1448912,0
2008-10-03,18.05,19.968,17.551,17.67,2165150,0
2008-10-06,17.374,17.415,14.644,17.213,2555635,0
2008-10-07,18.268,18.268,15.371,15.371,2699718,0
2008-10-08,15.38,16.097,13.893,15.303,2348585,0
2008-10-09,15.802,16.064,13.419,13.512,1791246,0
2008-10-10,13.166,13.512,11.603,12.878,1902016,0
2008-10-13,13.91,16.571,13.503,16.571,1844246,0
2008-10-14,17.703,19.115,16.647,17.103,2696162,0
2008-10-15,16.453,16.453,13.924,13.924,1700670,0
2008-10-16,14.399,15.295,12.963,15.295,1750296,0
2008-10-17,15.025,16.292,14.492,15.032,1712361,0
2008-10-20,15.194,17.542,15.143,17.542,1324534,0
2008-10-21,17.441,17.441,15.93,16.165,1330324,0
2008-10-22,16.022,16.022,13.715,14.154,1131613,0
2008-10-23,14.695,15.514,13.326,14.416,1478908,0
2008-10-24,14.229,14.678,13.478,14.027,1499074,0
2008-10-27,13.52,14.273,13.335,13.52,919063,0
2008-10-28,13.748,14.172,13.022,13.639,2206277,0
2008-10-29,14.061,14.594,13.698,13.732,2869667,0
2008-10-30,14.077,15.219,14.077,15.076,1541620,0
2008-10-31,14.932,15.878,14.264,15.27,1133935,0
2008-11-03,15.38,15.38,13.724,13.867,1030427,0
2008-11-04,15.244,15.886,14.247,15.32,1474842,0
2008-11-05,15.177,15.185,13.623,13.623,1560491,0
2008-11-06,13.487,13.537,12.414,12.506,1525604,0
2008-11-07,12.599,13.537,12.573,13.512,1210426,0
2008-11-10,14.374,14.374,12.92,13.267,961357,0
2008-11-11,13.03,13.03,12.27,12.557,819228,0
2008-11-12,12.185,12.43,11.155,11.23,1018820,0
2008-11-13,11.475,13.436,11.171,13.318,1526940,0
2008-11-14,13.233,13.233,11.577,11.643,1293643,0
2008-11-17,11.67,12.033,11.316,11.661,721295,0
2008-11-18,11.957,12.109,11.129,11.678,837056,0
2008-11-19,11.534,11.796,10.571,10.605,682202,0
2008-11-20,10.351,10.351,8.5768,8.67,1218786,0
2008-11-21,8.9572,9.667,8.7629,9.633,1305765,0
2008-11-24,9.786,11.324,9.701,11.037,1174353,0
2008-11-25,11.373,11.586,10.748,11.239,1190930,0
2008-11-26,11.094,11.577,10.563,11.56,1537414,0
2008-11-28,11.468,11.534,10.968,11.373,439383,0
2008-12-01,10.977,11.086,9.929,9.929,823864,0
2008-12-02,10.157,10.672,9.98,10.554,1150990,0
2008-12-03,10.047,10.495,9.642,10.31,821168,0
2008-12-04,10.173,10.368,8.9319,9.0926,989614,0
2008-12-05,8.9319,9.0163,8.1122,8.9572,1111623,0
2008-12-08,9.1431,10.098,9.1431,9.667,1093669,0
2008-12-09,9.659,10.428,9.4551,9.886,977559,0
2008-12-10,10.335,11.12,10.173,10.96,879956,0
2008-12-11,11.077,11.551,10.461,10.614,857325,0
2008-12-12,9.768,11.281,9.751,11.002,892377,0
2008-12-15,11.442,11.873,10.833,10.96,714270,0
2008-12-16,11.408,11.856,11.103,11.526,839300,0
2008-12-17,11.468,11.905,11.281,11.468,830847,0
2008-12-18,11.373,11.483,10.182,10.275,955303,0
2008-12-19,10.351,10.791,10.132,10.368,786081,0
2008-12-22,10.706,10.706,9.3543,9.717,1123188,0
2008-12-23,9.701,10.275,9.685,10.014,757109,0
2008-12-24,9.793,10.072,9.575,9.964,391520,0
2008-12-26,9.92,10.335,9.828,10.208,432250,0
2008-12-29,10.563,10.672,10.335,10.621,881413,0
2008-12-30,10.85,11.188,10.335,11.188,645817,0
2008-12-31,11.002,11.847,10.977,11.626,665323,0
2009-01-02,11.796,12.523,11.788,12.396,820785,0
2009-01-05,12.388,13.546,12.346,13.148,849549,0
2009-01-06,13.672,14.053,13.309,13.512,1333610,0
2009-01-07,12.278,13.022,12.278,12.794,1187775,0
2009-01-08,12.633,13.487,12.396,13.283,963457,0
2009-01-09,13.393,13.393,12.388,12.497,834404,0
2009-01-12,12.287,12.287,11.509,11.796,718931,0
2009-01-13,10.977,12.067,10.977,11.983,1099732,0
2009-01-14,11.408,11.643,10.774,11.011,1985667,0
2009-01-15,10.934,11.341,10.478,11.29,679048,0
2009-01-16,11.408,11.67,10.765,11.29,472903,0
2009-01-20,10.833,11.23,10.173,10.217,971629,0
2009-01-21,10.444,11.23,10.326,11.205,1114973,0
2009-01-22,10.453,10.554,9.607,9.837,1701387,0
2009-01-23,9.575,10.571,9.507,10.317,1048950,0
2009-01-26,10.351,10.885,9.98,10.243,734631,0
2009-01-27,10.335,10.513,10.005,10.377,751240,0
2009-01-28,10.377,10.791,10.258,10.774,904022,0
2009-01-29,10.597,10.656,10.225,10.31,705433,0
2009-01-30,10.394,10.589,10.157,10.208,715454,0
2009-02-02,9.987,10.217,9.912,10.107,549821,0
2009-02-03,9.946,10.243,9.591,9.894,922299,0
2009-02-04,9.894,10.444,9.726,9.879,1379566,0
2009-02-05,9.879,10.554,9.717,10.513,1210066,0
2009-02-06,10.208,10.208,9.2951,9.98,1897550,0
2009-02-09,9.98,10.63,9.98,10.09,1116209,0
2009-02-10,10.072,10.343,9.583,9.65,1547970,0
2009-02-11,9.624,9.964,9.084,9.3622,1470024,0
2009-02-12,9.253,9.4808,8.974,9.4808,1330926,0
2009-02-13,9.549,9.726,9.3622,9.549,1014210,0
2009-02-17,9.1346,9.2191,8.6193,8.6528,914799,0
2009-02-18,8.6616,8.9487,8.374,8.4587,1303725,0
2009-02-19,8.5431,8.8219,8.3317,8.6024,880083,0
2009-02-20,8.3995,8.67,8.1377,8.2558,1114371,0
2009-02-23,8.3995,8.5346,7.8162,7.8419,950559,0
2009-02-24,8.0276,8.4162,7.715,8.374,1038651,0
2009-02-25,8.4079,8.6359,8.1377,8.3486,1954500,0
2009-02-26,8.4079,8.4079,7.4361,7.5121,1901009,0
2009-02-27,7.318,7.318,6.5404,6.5404,2228685,0
2009-03-02,6.2194,6.2702,5.425,5.4418,1977538,0
2009-03-03,5.8138,6.3715,5.2729,5.4672,3831127,0
2009-03-04,5.6194,5.7461,5.0195,5.1208,2443531,0
2009-03-05,5.0364,5.0364,4.411,4.4362,3028471,0
2009-03-06,4.6055,4.6055,4.0137,4.2757,3190940,0
2009-03-09,4.2167,4.5294,4.1404,4.2927,2050285,0
2009-03-10,4.3857,4.6222,4.3434,4.4195,2653305,0
2009-03-11,4.4533,4.4703,4.1152,4.3434,2007754,0
2009-03-12,4.3604,4.6222,4.1404,4.5885,2202851,0
2009-03-13,4.5463,4.7997,4.3265,4.394,1609138,0
2009-03-16,4.5124,4.5885,4.1745,4.4362,1604910,0
2009-03-17,4.4955,4.7322,4.3516,4.7236,1394089,0
2009-03-18,4.69,4.9011,4.394,4.8505,1013534,0
2009-03-19,5.0449,5.6532,5.0449,5.2223,2024583,0
2009-03-20,5.1461,5.3321,4.7322,4.8756,2605207,0
2009-03-23,5.0785,5.5855,5.0701,5.5181,1622587,0
2009-03-24,5.4755,5.5434,5.1461,5.2223,1386803,0
2009-03-25,5.18,5.8983,5.1037,5.611,2500382,0
2009-03-26,5.7121,5.9068,5.3994,5.6617,1586561,0
2009-03-27,5.5349,5.5349,5.0701,5.239,1303412,0
2009-03-30,4.9602,5.1292,4.859,5.0532,1834672,0
2009-03-31,5.1631,5.239,4.9433,4.9942,1195221,0
2009-04-01,4.7997,5.0701,4.7069,5.0701,1160319,0
2009-04-02,5.2643,5.7377,5.2138,5.6786,1644459,0
2009-04-03,5.7121,5.9574,5.5349,5.932,832273,0
2009-04-06,5.856,5.915,5.6869,5.7631,588020,0
2009-04-07,5.5517,5.6786,5.1037,5.1715,1177038,0
2009-04-08,5.1378,5.5264,4.935,5.425,1011006,0
2009-04-09,5.6278,6.2533,5.6278,6.2446,1226664,0
2009-04-13,5.9911,6.194,5.8896,6.1264,572293,0
2009-04-14,6.0926,6.2362,5.6953,5.7883,1034653,0
2009-04-15,5.7037,6.2616,5.7037,6.2109,1167890,0
2009-04-16,6.287,6.7349,6.1517,6.6079,939313,0
2009-04-17,6.6925,7.5039,6.6672,7.4108,1492989,0
2009-04-20,7.1067,7.1742,6.4138,6.5319,1409997,0
2009-04-21,6.3122,7.7067,6.1686,7.7067,1916133,0
2009-04-22,7.6981,7.8841,7.1742,7.2165,1652334,0
2009-04-23,7.318,7.5714,7.1997,7.3854,925608,0
2009-04-24,7.5714,7.9177,7.4023,7.7402,946756,0
2009-04-27,7.5546,7.6391,7.2672,7.284,838137,0
2009-04-28,7.0812,7.5121,6.9123,7.3771,1121527,0
2009-04-29,7.529,7.7656,7.4699,7.6814,1060027,0
2009-04-30,7.808,8.0781,7.3517,7.5378,1482604,0
2009-05-01,7.5378,8.3486,7.5378,8.0781,1625888,0
2009-05-04,8.3151,8.7966,8.129,8.7966,1468907,0
2009-05-05,8.5179,8.7122,7.4193,8.188,1712211,0
2009-05-06,8.5601,8.5687,7.715,7.8755,2160601,0
2009-05-07,8.0531,8.3657,7.3854,7.529,1329711,0
2009-05-08,7.7912,8.5768,7.6727,8.2813,1637385,0
2009-05-11,8.1037,8.2051,7.546,7.6134,1397602,0
2009-05-12,7.6896,7.825,6.9798,7.3094,1908662,0
2009-05-13,7.1997,7.2078,6.6079,6.6249,1097656,0
2009-05-14,6.4813,7.0475,6.346,6.8448,1190601,0
2009-05-15,6.8277,6.9123,6.194,6.287,1019514,0
2009-05-18,6.5319,6.8277,6.4222,6.8193,901857,0
2009-05-19,6.887,6.9968,6.6417,6.8361,903013,0
2009-05-20,6.9123,7.2165,6.9037,7.0475,1191306,0
2009-05-21,6.7517,6.9715,6.4983,6.9037,1516318,0
2009-05-22,6.9037,7.0898,6.8109,6.8786,811931,0
2009-05-26,6.7263,7.4616,6.6164,7.3601,1129585,0
2009-05-27,7.4616,7.6134,7.2501,7.2672,729030,0
2009-05-28,7.3771,7.9686,7.1657,7.8672,1123666,0
2009-05-29,8.0193,8.3826,7.715,8.2813,1528516,0
2009-06-01,8.6616,9.685,8.5008,9.3622,2427386,0
2009-06-02,9.4393,9.4393,8.8897,9.1261,1153497,0
2009-06-03,9.1179,9.1179,8.3234,8.6193,1130793,0
2009-06-04,8.7122,9.16,8.6616,8.9658,977268,0
2009-06-05,9.2191,9.523,8.8897,9.3204,1085392,0
2009-06-08,9.2109,9.2613,8.746,9.0926,741646,0
2009-06-09,9.2613,9.4897,9.1009,9.3622,621229,0
2009-06-10,9.633,9.735,9.2276,9.463,1677872,0
2009-06-11,9.463,9.828,9.3798,9.667,982837,0
2009-06-12,9.523,9.575,9.1768,9.3798,1114689,0
2009-06-15,9.1009,9.2871,8.9151,8.9826,898610,0
2009-06-16,9.1515,9.3038,8.374,8.4924,1584786,0
2009-06-17,8.3574,8.3574,7.7995,8.0781,1003420,0
2009-06-18,8.1205,8.1377,7.4361,7.5121,1267685,0
2009-06-19,7.7489,7.8419,7.3349,7.4446,1718407,0
2009-06-22,7.3094,7.4361,6.6587,6.6587,1298273,0
2009-06-23,6.8699,7.1573,6.6336,6.9798,1756683,0
2009-06-24,7.0898,7.1912,6.9544,6.9968,1020427,0
2009-06-25,7.0898,7.3094,6.9206,7.2586,1350078,0
2009-06-26,7.2586,7.9177,7.0981,7.8503,6179223,0
2009-06-29,7.8503,8.163,7.5629,7.9095,2056539,0
2009-06-30,7.8755,8.1461,7.6391,7.9095,1098021,0
2009-07-01,8.1037,8.2558,7.7573,7.8162,1012707,0
2009-07-02,7.5882,7.6134,7.3094,7.3771,820065,0
2009-07-06,7.0981,7.1827,6.7263,6.887,1505822,0
2009-07-07,6.8955,6.9629,6.4983,6.6757,1920131,0
2009-07-08,6.6842,6.7263,6.2533,6.456,1537958,0
2009-07-09,6.5573,6.9123,6.4474,6.6249,1248638,0
2009-07-10,6.5404,6.9123,6.3374,6.853,1072202,0
2009-07-13,6.8616,6.8955,6.4645,6.887,830902,0
2009-07-14,6.9883,7.1403,6.8193,6.9715,972097,0
2009-07-15,7.2165,7.3264,7.0137,7.0812,1258463,0
2009-07-16,7.0306,7.3094,6.8361,7.2672,751957,0
2009-07-17,7.3264,7.3264,7.0898,7.1403,899743,0
2009-07-20,7.2165,7.6306,7.1997,7.5121,1191525,0
2009-07-21,7.6053,7.9263,7.5546,7.7318,1407958,0
2009-07-22,7.5378,7.6981,7.4193,7.5208,887579,0
2009-07-23,7.4193,7.7995,7.4193,7.6558,1357903,0
2009-07-24,7.5629,7.9095,7.5629,7.8503,571571,0
2009-07-27,7.8503,8.0781,7.7995,8.0531,586997,0
2009-07-28,7.8587,8.0699,7.7402,7.8925,792148,0
2009-07-29,7.774,7.808,7.4699,7.5882,680497,0
2009-07-30,7.715,8.3574,7.6981,8.1205,1002570,0
2009-07-31,7.9686,8.8134,7.9601,8.6782,1282857,0
2009-08-03,8.864,9.879,8.8389,9.4472,1911341,0
2009-08-04,9.938,9.938,8.8473,9.4977,2275459,0
2009-08-05,9.2445,9.3543,8.8979,8.9995,999476,0
2009-08-06,9.084,9.1683,8.9151,9.1093,980677,0
2009-08-07,9.3038,9.514,9.084,9.4393,734024,0
2009-08-10,9.0502,9.3204,8.8811,9.253,992890,0
2009-08-11,9.0756,9.1768,8.8052,8.8219,628855,0
2009-08-12,8.8811,9.0586,8.7715,8.8979,1232813,0
2009-08-13,9.1009,9.2276,8.9319,9.1261,787995,0
2009-08-14,9.0926,9.1261,8.7291,8.8729,558435,0
2009-08-17,8.5092,8.5855,8.1205,8.3486,740424,0
2009-08-18,8.3486,8.7122,8.3234,8.6359,589084,0
2009-08-19,8.4418,8.7036,8.2558,8.6277,571633,0
2009-08-20,8.6193,8.7373,8.0445,8.3317,1197335,0
2009-08-21,8.6107,8.9572,8.4756,8.7715,1065865,0
2009-08-24,8.8389,9.0926,8.5768,8.7966,767099,0
2009-08-25,8.8897,8.9826,8.6528,8.7205,482223,0
2009-08-26,8.6782,8.7544,8.4248,8.4502,658180,0
2009-08-27,8.3995,8.4673,7.9432,8.4162,659012,0
2009-08-28,8.4756,8.6277,8.3151,8.4673,298357,0
2009-08-31,8.3066,8.3574,7.9517,8.0276,761155,0
2009-09-01,7.9601,8.0276,7.5629,7.6221,1504345,0
2009-09-02,7.5378,7.6981,7.3433,7.529,663698,0
2009-09-03,7.5629,7.6896,7.3939,7.5546,1310338,0
2009-09-04,7.5546,7.7489,7.3433,7.7402,683263,0
2009-09-08,7.8841,8.129,7.8419,8.0614,794468,0
2009-09-09,8.0953,8.3403,7.9432,8.298,946547,0
2009-09-10,8.2897,8.6867,8.2558,8.6277,536235,0
2009-09-11,8.67,8.8219,8.5346,8.67,970404,0
2009-09-14,8.5431,8.7629,8.374,8.7544,628762,0
2009-09-15,8.9487,9.1515,8.7883,9.1009,1632873,0
2009-09-16,9.1939,9.786,9.1515,9.76,1425933,0
2009-09-17,9.742,10.461,9.693,9.87,1349676,0
2009-09-18,9.938,9.987,9.514,9.912,951019,0
2009-09-21,9.633,9.894,9.2613,9.793,803720,0
2009-09-22,9.886,10.157,9.837,9.955,503344,0
2009-09-23,9.946,10.182,9.633,9.938,707501,0
2009-09-24,9.903,9.996,9.3116,9.3966,732883,0
2009-09-25,9.3877,9.4897,8.8473,9.1768,884973,0
2009-09-28,9.1768,9.4393,9.0247,9.4136,1211137,0
2009-09-29,9.3877,9.726,9.2696,9.667,884912,0
2009-09-30,9.71,9.742,9.2784,9.514,1224745,0
2009-10-01,9.463,9.523,8.9826,9.0671,824055,0
2009-10-02,8.7373,9.1515,8.6953,9.0333,913942,0
2009-10-05,9.0756,9.583,9.0416,9.549,644219,0
2009-10-06,9.735,9.971,9.642,9.861,632387,0
2009-10-07,9.793,9.929,9.54,9.735,320919,0
2009-10-08,9.786,10.292,9.742,10.258,676870,0
2009-10-09,10.284,10.428,10.047,10.25,460918,0
2009-10-12,10.351,10.537,10.208,10.234,412373,0
2009-10-13,10.208,10.571,9.861,10.554,733407,0
2009-10-14,10.656,10.868,10.571,10.681,838829,0
2009-10-15,10.605,11.408,10.386,11.341,1648871,0
2009-10-16,11.281,11.729,10.885,11.483,1531181,0
2009-10-19,11.526,12.075,11.341,11.643,1487562,0
2009-10-20,11.678,11.882,11.348,11.729,789076,0
2009-10-21,11.661,11.89,11.272,11.356,1424584,0
2009-10-22,11.382,11.382,10.96,11.155,801531,0
2009-10-23,11.155,11.256,10.528,10.639,728753,0
2009-10-26,10.621,11.23,10.495,10.571,988871,0
2009-10-27,10.571,10.934,10.266,10.639,776261,0
2009-10-28,10.461,10.639,9.768,9.828,1238415,0
2009-10-29,9.946,10.343,9.912,10.275,513849,0
2009-10-30,10.141,10.173,9.3455,9.463,1320763,0
2009-11-02,9.591,9.735,8.8729,9.2109,956326,0
2009-11-03,9.0671,9.615,9.0333,9.583,722474,0
2009-11-04,9.599,9.987,9.4719,9.624,844465,0
2009-11-05,9.726,10.411,9.3455,9.566,1783568,0
2009-11-06,9.008,9.3377,8.5855,8.8897,1661710,0
2009-11-09,9.0756,9.3622,8.9319,9.2022,768344,0
2009-11-10,9.1768,9.1939,8.6953,9.0163,676038,0
2009-11-11,9.0926,9.2191,8.8304,8.9151,713600,0
2009-11-12,8.7629,8.8304,8.298,8.4673,1421448,0
2009-11-13,8.4673,8.6953,8.3574,8.5687,552152,0
2009-11-16,8.6193,8.8979,8.6193,8.8052,638187,0
2009-11-17,8.8219,8.8389,8.4502,8.5687,851108,0
2009-11-18,8.6024,8.67,8.4248,8.5687,837667,0
2009-11-19,8.5092,8.5346,8.0276,8.2389,1749349,0
2009-11-20,8.0614,8.2305,7.9432,8.1799,1163954,0
2009-11-23,8.298,8.6782,8.298,8.5092,1056478,0
2009-11-24,8.5008,8.5855,8.2642,8.5346,468967,0
2009-11-25,8.5938,8.8557,8.4924,8.7798,436260,0
2009-11-27,8.2813,8.5514,8.163,8.4418,445139,0
2009-11-30,8.3826,8.4924,8.2305,8.4079,688778,0
2009-12-01,8.4839,8.7629,8.4839,8.6193,665447,0
2009-12-02,8.5601,8.8729,8.5514,8.67,930248,0
2009-12-03,8.7205,8.7205,8.3317,8.4162,1068199,0
2009-12-04,8.6447,8.8052,8.3066,8.5262,812354,0
2009-12-07,8.5346,8.7715,8.4162,8.6024,672238,0
2009-12-08,8.4839,8.4924,8.3317,8.3657,1180746,0
2009-12-09,8.3486,8.6107,8.2218,8.4756,741103,0
2009-12-10,8.5092,8.67,8.298,8.5938,830530,0
2009-12-11,8.6107,8.7205,8.4673,8.6616,502602,0
2009-12-14,8.7798,9.1093,8.7036,9.1009,793954,0
2009-12-15,9.084,9.3377,9.084,9.253,929193,0
2009-12-16,9.3455,9.599,9.3377,9.3966,735970,0
2009-12-17,9.3377,9.566,9.1939,9.549,709946,0
2009-12-18,9.777,9.996,9.514,9.575,1339150,0
2009-12-21,9.659,9.819,9.566,9.607,520204,0
2009-12-22,9.583,9.599,9.4136,9.549,372182,0
2009-12-23,9.591,9.701,9.463,9.549,583326,0
2009-12-24,9.624,9.735,9.523,9.676,232067,0
2009-12-28,9.735,9.793,9.642,9.667,439043,0
2009-12-29,9.676,9.742,9.4314,9.4719,365866,0
2009-12-30,9.4551,9.532,9.2871,9.4977,455463,0
2009-12-31,9.4808,9.65,9.4472,9.507,368008,0
2010-01-04,9.667,10.123,9.633,9.955,992564,0
2010-01-05,9.987,10.258,9.886,10.022,740021,0
2010-01-06,10.081,10.275,10.063,10.217,715547,0
2010-01-07,10.234,10.317,9.938,10.115,668875,0
2010-01-08,10.047,10.182,9.837,10.149,616671,0
2010-01-11,10.275,10.774,9.861,10.072,1393276,0
2010-01-12,10.014,10.098,9.583,9.667,1090045,0
2010-01-13,9.726,9.742,9.2276,9.2784,2104435,0
2010-01-14,9.2784,9.667,9.2784,9.583,1053522,0
2010-01-15,9.599,9.633,8.9319,9.0163,2560070,0
2010-01-19,9.008,9.1431,8.6616,8.8897,1387515,0
2010-01-20,8.7544,8.8219,8.374,8.4418,2118317,0
2010-01-21,8.4248,8.5938,8.0531,8.2389,2009555,0
2010-01-22,8.2051,8.3574,7.9854,8.0108,1282694,0
2010-01-25,8.1122,8.3066,7.9263,7.9601,1365287,0
2010-01-26,7.9177,8.0531,7.7573,7.9177,968319,0
2010-01-27,7.8925,8.0276,7.715,7.8419,738029,0
2010-01-28,7.8925,7.8925,7.4699,7.5714,1155225,0
2010-01-29,7.6306,7.8419,7.2249,7.2335,1977241,0
2010-02-01,7.3264,7.4784,7.284,7.3939,1542979,0
2010-02-02,7.4699,7.6644,7.3854,7.529,1329921,0
2010-02-03,7.5039,7.6306,7.3939,7.4108,756278,0
2010-02-04,7.284,7.2924,6.9629,6.9798,1144207,0
2010-02-05,7.0053,7.1234,6.7179,7.0391,1233543,0
2010-02-08,7.0642,7.1403,6.8786,6.9206,647015,0
2010-02-09,7.0642,7.1234,6.853,6.9798,574362,0
2010-02-10,7.0137,7.0728,6.777,7.0222,535179,0
2010-02-11,6.9883,7.3517,6.9123,7.3433,618075,0
2010-02-12,7.1403,7.4784,7.0981,7.4529,1163854,0
2010-02-16,7.6306,7.6981,7.5208,7.6558,705758,0
2010-02-17,7.7573,7.7573,7.5797,7.6896,391168,0
2010-02-18,7.6558,7.6814,7.4784,7.6134,721697,0
2010-02-19,7.6391,7.6814,7.4616,7.6306,601320,0
2010-02-22,7.6221,7.7402,7.4784,7.5966,606839,0
2010-02-23,7.546,7.5797,7.2756,7.2924,609676,0
2010-02-24,7.3009,7.4193,7.0728,7.1912,1528429,0
2010-02-25,6.8786,7.4361,6.6164,7.3264,2034743,0
2010-02-26,7.2501,7.284,6.8699,7.1573,1867156,0
2010-03-01,7.1234,7.2924,7.1234,7.2165,970621,0
2010-03-02,7.2586,7.4616,7.2165,7.4193,1492399,0
2010-03-03,7.4529,7.6981,7.4529,7.6134,1141615,0
2010-03-04,7.6306,7.6896,7.3517,7.3517,771495,0
2010-03-05,7.4193,7.4784,7.3349,7.4277,607619,0
2010-03-08,7.4446,7.6644,7.4023,7.6221,563867,0
2010-03-09,7.5378,7.715,7.5208,7.6053,352413,0
2010-03-10,7.5797,7.715,7.5208,7.715,517697,0
2010-03-11,7.6644,7.715,7.4616,7.5797,636024,0
2010-03-12,7.6644,7.7827,7.6134,7.7233,555483,0
2010-03-15,7.6558,7.6644,7.3601,7.4446,514896,0
2010-03-16,7.5121,7.6134,7.3854,7.3939,546315,0
2010-03-17,7.4446,7.4953,7.2756,7.4361,593458,0
2010-03-18,7.4361,7.4953,7.1151,7.1742,697592,0
2010-03-19,7.1827,7.2165,6.9883,7.0981,1132632,0
2010-03-22,7.0222,7.2924,6.9715,7.2586,832625,0
2010-03-23,7.3094,7.4193,7.2418,7.4193,522973,0
2010-03-24,7.3009,7.4193,7.1827,7.1997,529794,0
2010-03-25,7.284,7.3264,6.8699,6.8699,1043299,0
2010-03-26,6.8786,6.9715,6.6925,6.7517,823878,0
2010-03-29,6.8193,7.1403,6.7939,7.0222,610680,0
2010-03-30,7.0391,7.0391,6.8193,6.9462,540200,0
2010-03-31,6.9293,7.132,6.8109,6.8193,998467,0
2010-04-01,6.9375,7.132,6.8955,7.0391,750635,0
2010-04-05,7.1067,7.5039,7.0306,7.4953,919058,0
2010-04-06,7.4529,7.5882,7.4023,7.5714,470935,0
2010-04-07,7.5882,7.7233,7.546,7.6727,1012282,0
2010-04-08,7.6306,8.4418,7.6221,8.3995,2269137,0
2010-04-09,8.4756,8.6277,8.2558,8.5768,1123430,0
2010-04-12,8.6277,8.746,8.4248,8.746,1170408,0
2010-04-13,8.7205,8.8389,8.6528,8.7544,1080974,0
2010-04-14,8.8052,9.0163,8.6616,8.9658,1107057,0
2010-04-15,9.633,9.742,9.0926,9.4314,2494775,0
2010-04-16,9.3455,9.371,8.8897,9.0333,2135379,0
2010-04-19,8.8897,9.1683,8.7291,8.9909,996164,0
2010-04-20,9.1179,9.3377,9.1009,9.2022,630773,0
2010-04-21,9.2445,9.2445,8.8897,9.0502,774931,0
2010-04-22,8.8473,8.9658,8.6867,8.7966,1087256,0
2010-04-23,8.8745,9.1625,8.4934,9.103,1149407,0
2010-04-26,9.0926,9.1261,8.4418,8.4418,1493958,0
2010-04-27,8.3486,8.5431,8.1799,8.374,987215,0
2010-04-28,8.5008,8.5092,8.2389,8.374,705161,0
2010-04-29,8.4248,8.4756,7.9346,8.2558,1419451,0
2010-04-30,7.7233,8.0108,7.5546,7.6896,2055126,0
2010-05-03,7.8755,8.2218,7.4529,8.1205,2086649,0
2010-05-04,8.2218,8.5262,7.8755,8.0276,2602852,0
2010-05-05,7.8419,8.1122,7.7067,8.0023,1614150,0
2010-05-06,7.9686,8.0868,7.1403,7.6558,1848498,0
2010-05-07,7.6306,7.7912,7.2335,7.4193,1926815,0
2010-05-10,7.7995,7.9346,7.6134,7.9346,829628,0
2010-05-11,7.8672,8.3317,7.774,8.0531,1195125,0
2010-05-12,8.1037,8.4333,8.0614,8.1122,1168511,0
2010-05-13,8.1122,8.3066,7.977,8.2136,818585,0
2010-05-14,8.0699,8.1461,7.9007,8.1461,980690,0
2010-05-17,8.2051,8.298,7.7827,7.8925,1157032,0
2010-05-18,8.0781,8.2136,7.808,7.9432,1474331,0
2010-05-19,7.8587,7.9517,7.4529,7.5797,992838,0
2010-05-20,7.2165,7.3433,7.0898,7.1912,1115574,0
2010-05-21,7.0053,7.4699,6.7434,7.3517,1716143,0
2010-05-24,7.2586,7.318,6.9883,6.9968,1186056,0
2010-05-25,6.7939,7.0642,6.7011,7.0475,883211,0
2010-05-26,7.2165,7.5546,7.2165,7.4193,1071971,0
2010-05-27,7.6558,8.1205,7.5797,8.1205,1379635,0
2010-05-28,8.0614,8.1122,7.7912,7.9095,1115768,0
2010-06-01,7.7067,7.715,7.1912,7.1912,1564320,0
2010-06-02,7.1997,7.5629,7.1997,7.5378,1852458,0
2010-06-03,7.6896,7.6896,6.8448,7.546,3240160,0
2010-06-04,7.2501,7.774,7.2501,7.3433,1026033,0
2010-06-07,7.4277,7.5629,7.2756,7.2924,842948,0
2010-06-08,7.3771,7.6053,7.284,7.5378,1022975,0
2010-06-09,7.6306,8.0276,7.5546,7.6727,958195,0
2010-06-10,7.8755,8.1037,7.8162,8.0531,1016883,0
2010-06-11,7.9346,8.2389,7.9263,8.2136,1286303,0
2010-06-14,8.3234,8.5179,8.2389,8.4162,1445126,0
2010-06-15,8.4673,8.6616,8.4248,8.5768,1136343,0
2010-06-16,8.4839,8.6782,8.2475,8.5092,1026083,0
2010-06-17,8.6359,8.6616,8.374,8.4673,648668,0
2010-06-18,8.4839,8.5601,8.3909,8.4673,673647,0
2010-06-21,8.5855,8.864,8.4502,8.5179,830492,0
2010-06-22,8.5855,8.5855,8.0531,8.0614,935674,0
2010-06-23,8.0531,8.0868,7.808,7.8755,881928,0
2010-06-24,7.8755,7.9177,7.715,7.7318,497515,0
2010-06-25,7.7656,8.4162,7.7489,8.3066,2673477,0
2010-06-28,8.3403,8.4418,8.1037,8.2558,742546,0
2010-06-29,8.0614,8.0781,7.7067,7.774,685278,0
2010-06-30,7.7779,7.939,7.6846,7.6846,780424,0
2010-07-01,7.6896,7.808,7.3349,7.4616,834345,0
2010-07-02,7.5121,7.6134,7.1912,7.2586,577521,0
2010-07-06,7.3433,7.4361,6.9544,7.0391,1067221,0
2010-07-07,7.0475,7.1912,6.9968,7.1151,1244977,0
2010-07-08,7.2249,7.2249,6.9968,7.132,1467037,0
2010-07-09,7.0898,7.3854,7.0898,7.3009,611651,0
2010-07-12,7.2418,7.3094,7.0728,7.149,361764,0
2010-07-13,7.2756,7.4446,7.1573,7.4193,682771,0
2010-07-14,7.4108,7.5966,7.2756,7.4616,478584,0
2010-07-15,7.4953,7.4953,7.1657,7.318,658201,0
2010-07-16,7.1997,7.2335,7.0053,7.0391,683664,0
2010-07-19,7.0981,7.1912,6.8277,7.1742,950428,0
2010-07-20,7.0812,7.5121,7.0306,7.4784,573733,0
2010-07-21,7.5714,7.5714,7.1234,7.1742,575304,0
2010-07-22,7.3349,7.6221,7.2249,7.5629,840963,0
2010-07-23,7.5121,7.6476,7.4193,7.6476,458838,0
2010-07-26,7.6391,7.6814,7.5039,7.6221,527708,0
2010-07-27,7.6727,7.9263,7.5882,7.6134,858712,0
2010-07-28,7.5714,7.8503,7.4529,7.5208,412103,0
2010-07-29,7.6134,7.6558,7.3264,7.4361,406690,0
2010-07-30,7.318,7.6558,7.3094,7.4784,575574,0
2010-08-02,7.5546,7.7489,7.4953,7.6053,564074,0
2010-08-03,7.9346,8.2475,7.6981,7.7489,1611098,0
2010-08-04,7.7912,8.1968,7.7573,8.1713,1039290,0
2010-08-05,8.1037,8.2558,8.0531,8.1713,450627,0
2010-08-06,8.0531,8.1461,7.9346,8.1122,552941,0
2010-08-09,8.1205,8.2218,7.9517,7.977,452911,0
2010-08-10,7.8419,7.8419,7.5121,7.7827,657039,0
2010-08-11,7.6134,7.6221,7.4699,7.5208,505313,0
2010-08-12,7.4277,7.6134,7.3939,7.5208,485793,0
2010-08-13,7.4446,7.6053,7.3094,7.318,378331,0
2010-08-16,7.2672,7.3433,7.2249,7.2924,796791,0
2010-08-17,7.4193,7.4193,7.2672,7.318,684894,0
2010-08-18,7.318,7.4193,7.1997,7.3601,370701,0
2010-08-19,7.3009,7.318,7.1403,7.1573,636010,0
2010-08-20,7.132,7.1573,6.9629,7.0559,660975,0
2010-08-23,7.3854,7.4699,7.3094,7.3771,405645,0
2010-08-24,7.2586,7.4953,7.2165,7.3771,433752,0
2010-08-25,7.3264,7.546,7.1827,7.529,659084,0
2010-08-26,7.5882,7.7318,7.3939,7.4529,806787,0
2010-08-27,7.5378,7.6476,7.4193,7.6134,661151,0
2010-08-30,7.5629,7.6981,7.4784,7.529,991077,0
2010-08-31,7.4727,7.7018,7.4386,7.6422,603366,0
2010-09-01,7.774,8.1037,7.7067,8.0699,493610,0
2010-09-02,8.0276,8.2136,7.9346,7.9517,655659,0
2010-09-03,8.0614,8.298,8.0445,8.2813,454025,0
2010-09-07,8.2051,8.2642,8.0023,8.0193,644733,0
2010-09-08,8.0276,8.2136,8.0023,8.0531,253146,0
2010-09-09,8.1968,8.1968,8.0193,8.1205,363273,0
2010-09-10,8.1377,8.2305,8.1037,8.1713,324295,0
2010-09-13,8.2728,8.3574,8.1377,8.3317,425576,0
2010-09-14,8.2897,8.4333,8.1799,8.2642,466707,0
2010-09-15,8.2305,8.2813,7.9854,8.0361,621785,0
2010-09-16,7.977,8.0614,7.9007,7.977,847594,0
2010-09-17,8.0445,8.163,7.8162,8.0699,458609,0
2010-09-20,8.0781,8.3403,7.9432,8.3317,702619,0
2010-09-21,8.3486,8.4673,8.2389,8.4502,618109,0
2010-09-22,8.4333,8.5687,8.298,8.3234,492962,0
2010-09-23,8.2218,8.5514,8.2051,8.3066,512073,0
2010-09-24,8.4756,8.7036,8.3151,8.7036,572066,0
2010-09-27,8.6953,8.8219,8.6024,8.7544,691113,0
2010-09-28,8.8134,8.8729,8.5346,8.864,393316,0
2010-09-29,8.8052,9.1431,8.7883,9.1431,620722,0
2010-09-30,9.0185,9.1538,8.7899,8.959,916112,0
2010-10-01,9.0247,9.3455,9.0247,9.2109,609902,0
2010-10-04,9.2022,9.253,8.8811,9.0926,502962,0
2010-10-05,9.236,9.3116,9.0333,9.2191,506326,0
2010-10-06,9.1854,9.463,9.0926,9.3116,403636,0
2010-10-07,9.3798,9.4551,9.1093,9.2613,491444,0
2010-10-08,9.253,9.642,9.1854,9.558,1135977,0
2010-10-11,9.549,9.65,9.4314,9.4897,488582,0
2010-10-12,9.4393,9.4472,9.2022,9.3204,787666,0
2010-10-13,9.3966,9.633,9.3543,9.4808,497858,0
2010-10-14,9.4977,9.633,9.3622,9.4551,419535,0
2010-10-15,9.575,9.607,9.2276,9.3622,407280,0
2010-10-18,9.3798,9.4719,9.2613,9.3116,378011,0
2010-10-19,9.1431,9.3291,8.9826,9.0671,835199,0
2010-10-20,9.1346,9.4314,9.0416,9.3038,933107,0
2010-10-21,9.3622,9.583,9.2276,9.2871,824621,0
2010-10-22,9.3038,9.4225,9.084,9.1854,486229,0
2010-10-25,9.2613,9.4472,9.1768,9.2022,284823,0
2010-10-26,9.1515,9.2951,9.084,9.2276,250463,0
2010-10-27,9.1261,9.1431,8.8729,9.1009,478499,0
2010-10-28,9.2022,9.2276,8.9658,8.9995,286778,0
2010-10-29,8.9567,9.2705,8.9396,9.1947,234583,0
2010-11-01,9.253,9.3291,8.9658,9.0926,720449,0
2010-11-02,9.633,10.985,9.591,10.859,4641856,0
2010-11-03,10.917,12.16,10.917,11.948,3519315,0
2010-11-04,12.169,12.532,11.492,11.966,3245643,0
2010-11-05,12.1,12.388,11.626,11.966,1798629,0
2010-11-08,11.89,12.726,11.89,12.21,1545751,0
2010-11-09,12.278,12.937,12.118,12.87,2019201,0
2010-11-10,12.92,14.053,12.827,13.74,2434431,0
2010-11-11,13.689,13.706,13.41,13.52,1132824,0
2010-11-12,13.351,13.393,13.039,13.14,881827,0
2010-11-15,13.276,13.639,13.216,13.309,986589,0
2010-11-16,13.191,13.267,12.675,12.768,1000606,0
2010-11-17,12.811,13.3,12.649,13.106,1053307,0
2010-11-18,13.276,13.832,13.276,13.401,1099143,0
2010-11-19,13.36,13.36,13.039,13.224,1067794,0
2010-11-22,13.183,13.79,13.03,13.724,1171483,0
2010-11-23,13.555,13.555,13.207,13.369,1010012,0
2010-11-24,13.495,13.884,13.445,13.689,693772,0
2010-11-26,13.588,14.027,13.555,13.901,395394,0
2010-11-29,13.782,14.298,13.647,14.086,967711,0
2010-11-30,13.92,14.309,13.664,14.157,1179868,0
2010-12-01,14.552,15.38,14.374,15.371,1650330,0
2010-12-02,15.498,15.616,15.203,15.489,1246922,0
2010-12-03,15.38,15.827,15.295,15.785,801011,0
2010-12-06,15.734,16.596,15.675,16.41,1831785,0
2010-12-07,16.672,16.901,16.368,16.536,1527002,0
2010-12-08,15.987,15.987,14.467,14.602,3692494,0
2010-12-09,14.585,14.787,14.255,14.534,1375638,0
2010-12-10,14.576,14.66,14.331,14.459,1333279,0
2010-12-13,14.906,15.235,14.508,14.543,1827158,0
2010-12-14,14.686,14.939,14.517,14.628,882922,0
2010-12-15,14.568,14.73,14.264,14.324,921079,0
2010-12-16,14.302,14.599,14.065,14.354,1174583,0
2010-12-17,13.748,13.825,13.537,13.562,1197323,0
2010-12-20,13.579,13.647,13.258,13.512,1220369,0
2010-12-21,13.631,13.924,13.436,13.825,834339,0
2010-12-22,13.832,14.298,13.706,14.061,1090098,0
2010-12-23,14.027,14.73,13.976,14.552,1031516,0
2010-12-27,14.459,14.695,14.306,14.66,776732,0
2010-12-28,14.644,15.126,14.602,14.974,809955,0
2010-12-29,15.022,15.098,14.869,15.09,921042,0
2010-12-30,15.047,15.301,15.022,15.107,686837,0
2010-12-31,15.093,15.374,15.093,15.102,424790,0
2011-01-03,15.32,15.574,15.151,15.481,1045560,0
2011-01-04,15.616,15.708,15.159,15.244,1385766,0
2011-01-05,15.168,15.556,14.796,15.421,762296,0
2011-01-06,15.514,15.574,15.041,15.134,902579,0
2011-01-07,15.143,15.311,14.956,15.244,758122,0
2011-01-10,15.101,15.303,15,15.203,1232295,0
2011-01-11,15.244,15.886,15.21,15.295,1149478,0
2011-01-12,15.54,15.717,15.371,15.556,806449,0
2011-01-13,15.616,15.675,15.421,15.523,518427,0
2011-01-14,15.523,16.031,15.489,15.869,660367,0
2011-01-18,15.76,15.869,15.625,15.708,469051,0
2011-01-19,15.725,15.725,15.301,15.387,697809,0
2011-01-20,15.311,15.371,15.083,15.253,875338,0
2011-01-21,15.413,15.752,15.244,15.421,766064,0
2011-01-24,15.235,15.625,15.151,15.565,599878,0
2011-01-25,15.464,15.498,15.159,15.481,857850,0
2011-01-26,15.498,16.496,15.498,16.393,1043582,0
2011-01-27,16.393,16.487,16.056,16.309,832025,0
2011-01-28,16.309,16.427,16.139,16.231,842078,0
2011-01-31,16.367,17.449,16.367,17.193,1332089,0
2011-02-01,17.383,18.024,17.238,17.466,1309466,0
2011-02-02,17.408,17.856,17.365,17.415,578191,0
2011-02-03,17.444,17.825,17.181,17.697,443279,0
2011-02-04,17.712,17.821,17.348,17.762,512758,0
2011-02-07,17.856,18.472,17.847,18.244,895451,0
2011-02-08,18.252,18.633,17.888,18.463,898141,0
2011-02-09,18.404,18.7,18.193,18.268,841993,0
2011-02-10,18.163,18.537,18.037,18.358,612932,0
2011-02-11,18.345,19.089,18.286,19.064,789704,0
2011-02-14,19.131,19.993,19.072,19.908,1170255,0
2011-02-15,19.899,20.086,19.706,19.807,1244920,0
2011-02-16,19.867,20.186,19.824,20.01,886861,0
2011-02-18,19.832,20.23,19.485,19.621,687980,0
2011-02-22,19.773,20.018,19.072,19.274,937720,0
2011-02-23,19.326,20.078,19.217,19.951,605622,0
2011-02-24,20.018,20.863,19.993,20.408,874905,0
2011-02-25,20.577,21.551,20.331,21.458,1325000,0
2011-02-28,21.739,22.071,21.249,21.569,1136244,0
2011-03-01,22.001,22.001,20.628,20.823,1362252,0
2011-03-02,18.561,18.875,17.639,17.834,5336512,0
2011-03-03,17.8,17.918,16.808,17.342,2442906,0
2011-03-04,17.309,17.41,16.953,17.393,1301409,0
2011-03-07,17.342,18.224,17.232,18.002,1972163,0
2011-03-08,17.536,17.757,16.792,17.08,1659688,0
2011-03-09,17.08,17.469,16.572,16.673,1789711,0
2011-03-10,16.31,16.555,15.843,16.13,1498255,0
2011-03-11,15.877,16.445,15.725,16.165,1100678,0
2011-03-14,16.038,16.868,15.903,16.851,1610760,0
2011-03-15,16.157,16.834,15.903,16.623,1888873,0
2011-03-16,16.657,17.139,16.385,16.623,1580051,0
2011-03-17,16.922,17.168,16.77,16.948,930425,0
2011-03-18,17.147,17.249,16.774,16.808,3579208,0
2011-03-21,17.088,17.656,16.978,17.24,1330888,0
2011-03-22,17.309,17.504,16.986,17.207,801314,0
2011-03-23,17.216,18.122,17.165,17.968,1358018,0
2011-03-24,18.079,18.35,17.706,18.138,1028527,0
2011-03-25,18.154,18.621,18.088,18.46,857768,0
2011-03-28,18.46,18.604,17.994,18.011,734244,0
2011-03-29,18.002,18.57,17.875,18.434,479565,0
2011-03-30,18.486,19.01,18.451,18.748,567650,0
2011-03-31,18.777,19.488,18.75,19.294,851842,0
2011-04-01,19.578,19.705,18.849,19.129,1097777,0
2011-04-04,19.239,19.417,19.18,19.357,604708,0
2011-04-05,19.34,19.466,19.153,19.288,559232,0
2011-04-06,19.477,19.578,19.027,19.324,839590,0
2011-04-07,19.364,19.585,18.719,19.042,844759,0
2011-04-08,19.162,19.477,19.027,19.146,501308,0
2011-04-11,19.215,19.222,18.46,18.655,833383,0
2011-04-12,18.5,18.558,17.949,18.439,1071275,0
2011-04-13,18.612,18.765,18.215,18.468,921780,0
2011-04-14,18.417,18.739,18.037,18.621,932832,0
2011-04-15,18.578,18.849,18.13,18.815,736815,0
2011-04-18,18.503,18.57,17.859,18.495,734528,0
2011-04-19,18.409,18.638,17.859,18.249,513377,0
2011-04-20,18.57,19.298,18.512,19.264,837736,0
2011-04-21,19.381,19.39,18.924,19.27,565014,0
2011-04-25,19.18,20.17,19.18,19.959,782470,0
2011-04-26,20.186,24.378,20.186,23.538,5192508,0
2011-04-27,23.498,23.608,22.466,22.745,1789066,0
2011-04-28,22.672,23.411,22.384,22.826,1221105,0
2011-04-29,22.802,23.047,22.433,22.706,781275,0
2011-05-02,22.791,23.206,22.181,22.29,952725,0
2011-05-03,22.146,22.35,21.68,21.918,1113833,0
2011-05-04,21.986,22.002,20.807,21.079,1053386,0
2011-05-05,20.849,21.018,19.924,20.264,1733492,0
2011-05-06,20.56,21.545,19.959,20.357,1201080,0
2011-05-09,20.442,21.265,20.271,20.925,748654,0
2011-05-10,21.018,21.306,20.594,21.24,684976,0
2011-05-11,21.205,21.289,19.279,20.17,1408866,0
2011-05-12,20.009,20.357,19.34,19.755,1216877,0
2011-05-13,20.077,20.128,19.186,19.331,764529,0
2011-05-16,19.262,19.984,18.966,19.204,1236603,0
2011-05-17,19.051,19.746,18.855,19.543,1084740,0
2011-05-18,19.626,20.849,19.543,20.51,1384306,0
2011-05-19,20.662,20.934,20.103,20.365,725130,0
2011-05-20,20.271,20.697,19.62,20.466,1017002,0
2011-05-23,20.077,20.305,19.594,19.626,685810,0
2011-05-24,19.814,20.305,19.509,19.78,490197,0
2011-05-25,19.738,21.009,19.526,20.856,1185704,0
2011-05-26,20.865,21.442,20.729,21.145,1025843,0
2011-05-27,21.324,22.054,21.136,21.494,764958,0
2011-05-31,21.958,22.035,21.491,21.967,704431,0
2011-06-01,21.875,21.977,20.544,20.62,1286037,0
2011-06-02,20.721,21.136,20.391,20.865,729556,0
2011-06-03,20.449,20.985,19.898,20.442,831212,0
2011-06-06,20.882,21.265,19.823,19.898,995090,0
2011-06-07,19.967,20.23,19.101,19.687,950517,0
2011-06-08,19.933,20.297,19.687,20.009,1294825,0
2011-06-09,20.111,20.942,19.959,20.636,950386,0
2011-06-10,20.331,20.331,19.755,19.898,963372,0
2011-06-13,19.967,20.357,18.33,19.254,1892639,0
2011-06-14,19.568,20.12,19.526,19.941,643556,0
2011-06-15,19.644,19.933,19.186,19.348,1087366,0
2011-06-16,19.316,19.877,19.035,19.579,893586,0
2011-06-17,19.78,20.23,19.406,20.111,2873935,0
2011-06-20,19.976,20.178,19.789,19.915,1103348,0
2011-06-21,20.162,21.12,20.154,20.79,761448,0
2011-06-22,20.721,21.289,20.594,20.688,1028318,0
2011-06-23,20.043,20.594,19.891,20.544,1067803,0
2011-06-24,20.552,20.798,20.034,20.094,1263020,0
2011-06-27,20.051,20.365,19.611,20.239,824155,0
2011-06-28,20.391,21.375,20.239,21.24,1085545,0
2011-06-29,21.392,22.121,21.273,21.807,653416,0
2011-06-30,21.897,22.266,21.764,22.151,855862,0
2011-07-01,22.071,22.782,21.417,22.554,848591,0
2011-07-05,22.621,23.504,22.571,22.901,888806,0
2011-07-06,22.826,22.826,22.247,22.655,791913,0
2011-07-07,22.987,23.369,22.716,23.215,1272361,0
2011-07-08,22.723,23.028,22.52,22.8,1001878,0
2011-07-11,22.41,22.41,21.748,22.071,1011803,0
2011-07-12,21.967,22.477,21.899,22.052,738231,0
2011-07-13,22.096,22.8,22.019,22.197,757842,0
2011-07-14,22.316,22.392,21.553,21.595,856975,0
2011-07-15,21.96,22.716,21.697,22.698,1070589,0
2011-07-18,22.562,23.198,22.376,22.707,1015152,0
2011-07-19,23.012,23.811,23.012,23.777,840985,0
2011-07-20,23.893,23.893,23.172,23.452,968840,0
2011-07-21,23.648,24.157,23.452,23.657,764395,0
2011-07-22,23.657,24.25,23.393,24.208,734679,0
2011-07-25,23.843,24.827,23.716,24.326,517973,0
2011-07-26,24.202,24.508,23.692,24.032,498062,0
2011-07-27,23.851,24.021,23.351,23.512,648787,0
2011-07-28,23.487,23.829,22.979,23.08,452309,0
2011-07-29,22.683,23.329,22.343,22.99,722313,0
2011-08-01,23.631,23.631,23.08,23.538,802684,0
2011-08-02,23.36,24.227,22.716,22.716,965774,0
2011-08-03,22.808,22.996,21.561,22.842,1307317,0
2011-08-04,22.732,22.893,19.682,19.69,2311285,0
2011-08-05,20.225,20.624,17.828,18.518,2049296,0
2011-08-08,17.464,17.677,15.488,15.564,1668946,0
2011-08-09,16.149,17.117,14.997,16.599,2466130,0
2011-08-10,16.154,17.191,15.908,15.935,1620618,0
2011-08-11,16.154,17.972,15.908,17.497,1029209,0
2011-08-12,17.871,18.134,17.199,17.42,885421,0
2011-08-15,17.769,18.711,17.701,18.653,504990,0
2011-08-16,18.278,18.703,17.922,18.278,1282947,0
2011-08-17,18.509,18.975,17.896,18.287,570458,0
2011-08-18,17.404,17.412,16.247,16.536,714454,0
2011-08-19,16.086,16.91,15.466,15.568,1117216,0
2011-08-22,16.145,16.374,15.312,15.347,919354,0
2011-08-23,15.484,16.571,15.177,16.496,729491,0
2011-08-24,16.408,16.58,15.848,16.443,478865,0
2011-08-25,16.622,17.063,16.019,16.111,610862,0
2011-08-26,15.935,16.953,15.619,16.791,667070,0
2011-08-29,17.182,18.015,17.097,17.981,620688,0
2011-08-30,17.854,18.534,17.718,18.253,948165,0
2011-08-31,18.266,18.679,17.642,17.95,606394,0
2011-09-01,17.957,18.262,17.226,17.302,765143,0
2011-09-02,16.649,16.851,15.823,16.156,840533,0
2011-09-06,15.543,16.401,15.245,16.324,1446279,0
2011-09-07,16.715,17.14,16.697,17.054,664888,0
2011-09-08,16.903,17.37,16.426,16.58,603469,0
2011-09-09,16.282,16.588,15.543,15.721,592102,0
2011-09-12,15.304,15.662,14.914,15.458,923371,0
2011-09-13,15.475,15.95,15.339,15.772,671884,0
2011-09-14,15.917,16.095,15.126,15.772,849457,0
2011-09-15,16.07,16.417,15.831,16.367,678344,0
2011-09-16,16.401,16.741,16.079,16.247,888630,0
2011-09-19,15.84,16.137,15.373,15.917,725333,0
2011-09-20,16.001,16.044,15.203,15.22,664432,0
2011-09-21,15.245,15.654,14.251,14.286,952188,0
2011-09-22,13.461,13.681,12.322,12.839,941442,0
2011-09-23,12.738,13.281,12.033,12.049,1395720,0
2011-09-26,12.364,12.951,11.846,12.883,1096997,0
2011-09-27,13.444,14.149,13.29,13.512,924528,0
2011-09-28,13.52,13.632,12.288,12.313,995103,0
2011-09-29,12.772,13.053,11.897,12.441,939347,0
2011-09-30,12.004,12.269,11.678,11.696,685726,0
2011-10-03,11.488,11.769,10.673,10.715,935068,0
2011-10-04,10.504,11.488,10.087,11.404,1632465,0
2011-10-05,11.545,12.253,11.12,11.946,875384,0
2011-10-06,11.989,12.687,11.665,12.278,982003,0
2011-10-07,12.372,12.544,11.506,11.864,646479,0
2011-10-10,12.186,13.078,12.118,12.839,661883,0
2011-10-11,12.636,12.892,12.338,12.662,783558,0
2011-10-12,13.053,14.786,13.002,14.114,1920873,0
2011-10-13,13.851,13.97,13.096,13.791,1361759,0
2011-10-14,14.114,15.109,14.114,15.101,986536,0
2011-10-17,15.049,15.092,14.056,14.107,1691692,0
2011-10-18,14.166,14.872,13.571,14.76,967296,0
2011-10-19,14.701,15.168,14.302,14.48,715874,0
2011-10-20,14.412,14.854,14.114,14.736,662365,0
2011-10-21,15.147,15.709,15.13,15.428,740796,0
2011-10-24,15.509,16.359,15.5,16.238,946204,0
2011-10-25,15.99,16.366,15.216,15.267,976061,0
2011-10-26,15.703,16.145,14.888,16.027,636158,0
2011-10-27,16.851,18.092,16.461,17.854,1134973,0
2011-10-28,17.344,18.144,17.344,17.701,688625,0
2011-10-31,17.411,17.507,16.362,16.732,999168,0
2011-11-01,15.828,15.947,15.045,15.471,1170965,0
2011-11-02,16.23,16.733,15.865,16.68,1387816,0
2011-11-03,16.982,17.835,16.483,17.694,965873,0
2011-11-04,16.129,17.184,15.98,16.982,1177581,0
2011-11-07,16.927,17.285,16.526,17.03,630607,0
2011-11-08,17.259,17.42,16.509,17.276,708523,0
2011-11-09,16.64,17.158,16.086,16.156,969074,0
2011-11-10,16.649,17.211,16.138,16.815,714872,0
2011-11-11,17.132,17.701,17.071,17.302,501027,0
2011-11-14,17.241,17.353,16.646,17.097,550335,0
2011-11-15,16.945,17.523,16.731,17.37,608905,0
2011-11-16,17.174,17.941,16.884,16.927,897807,0
2011-11-17,16.85,17.097,15.778,15.941,859699,0
2011-11-18,16.093,16.314,15.735,15.964,463973,0
2011-11-21,15.59,15.598,14.867,15.411,525052,0
2011-11-22,15.326,15.607,14.901,14.942,561805,0
2011-11-23,14.628,14.951,14.322,14.67,937979,0
2011-11-25,14.627,14.969,14.249,14.258,385680,0
2011-11-28,15.071,15.837,15.071,15.744,1015571,0
2011-11-29,15.786,15.972,15.436,15.53,945859,0
2011-11-30,16.53,17.053,16.318,17.046,984587,0
2011-12-01,16.893,17.676,16.749,17.259,762425,0
2011-12-02,17.633,18.31,17.536,17.669,688442,0
2011-12-05,18.178,18.705,18.034,18.543,956336,0
2011-12-06,18.432,19.303,18.345,18.995,875720,0
2011-12-07,18.846,19.461,18.504,19.067,1154060,0
2011-12-08,18.899,19.067,17.923,17.975,1277693,0
2011-12-09,18.091,19.18,18.038,19.067,1020916,0
2011-12-12,18.635,18.696,17.8,18.266,972667,0
2011-12-13,18.555,18.952,17.466,17.8,920957,0
2011-12-14,17.502,17.642,16.701,17.105,990269,0
2011-12-15,17.475,17.677,16.64,16.764,1161598,0
2011-12-16,16.991,17.493,16.93,17.466,846934,0
2011-12-19,17.66,17.905,16.807,16.93,630992,0
2011-12-20,17.554,18.283,17.554,18.029,915018,0
2011-12-21,18.011,18.319,17.334,18.196,425377,0
2011-12-22,18.468,19.049,18.319,18.926,866862,0
2011-12-23,19.216,19.259,18.6,18.767,370579,0
2011-12-27,18.713,19.198,18.486,18.961,338892,0
2011-12-28,18.961,19.118,18.214,18.406,563573,0
2011-12-29,18.555,18.926,18.398,18.811,557054,0
2011-12-30,18.759,18.97,18.539,18.644,456608,0
2012-01-03,19.408,19.778,19.118,19.621,908562,0
2012-01-04,19.207,19.224,18.696,19.092,715511,0
2012-01-05,18.82,19.067,18.283,18.89,758178,0
2012-01-06,18.986,19.031,18.486,18.486,412027,0
2012-01-09,18.539,18.873,18.354,18.609,394388,0
2012-01-10,19.067,19.339,18.82,18.977,366207,0
2012-01-11,18.846,18.986,18.31,18.486,341081,0
2012-01-12,18.723,18.75,18.415,18.432,283680,0
2012-01-13,18.187,18.336,17.484,17.791,518146,0
2012-01-17,18.15,18.195,17.507,18.01,496916,0
2012-01-18,17.942,18.573,17.87,18.546,430928,0
2012-01-19,18.75,19.11,18.6,18.723,484269,0
2012-01-20,18.495,18.75,18.363,18.582,542149,0
2012-01-23,18.283,19.049,18.232,18.864,610939,0
2012-01-24,18.635,19.118,18.546,18.899,419158,0
2012-01-25,18.837,19.558,18.459,19.461,433273,0
2012-01-26,19.646,19.725,18.521,18.687,459624,0
2012-01-27,18.6,19.118,18.486,19.049,432461,0
2012-01-30,18.75,19.242,18.555,19.101,428335,0
2012-01-31,19.386,19.536,18.83,18.997,621755,0
2012-02-01,19.101,19.233,18.687,18.777,712192,0
2012-02-02,18.828,18.995,18.283,18.372,743362,0
2012-02-03,18.908,19.171,18.495,19.101,1185370,0
2012-02-06,18.977,20.199,18.713,20.077,979410,0
2012-02-07,20.012,21.591,19.783,21.317,1227231,0
2012-02-08,21.344,21.943,20.726,20.93,642351,0
2012-02-09,21.053,21.256,20.452,20.656,564348,0
2012-02-10,20.217,20.543,19.813,20.165,623424,0
2012-02-13,20.463,20.702,20.165,20.535,388618,0
2012-02-14,20.472,20.744,20.05,20.332,479045,0
2012-02-15,20.586,20.999,19.884,20.033,669925,0
2012-02-16,19.988,20.693,19.646,20.622,594946,0
2012-02-17,20.735,21.273,20.604,21.007,571299,0
2012-02-21,21.553,21.676,20.947,21.132,441448,0
2012-02-22,21.071,21.404,20.92,21.167,438907,0
2012-02-23,21.28,21.86,20.771,21.773,756405,0
2012-02-24,23.373,24.088,22.587,23.584,1495175,0
2012-02-27,23.232,23.637,22.723,23.136,683505,0
2012-02-28,23.179,23.891,22.802,22.96,689965,0
2012-02-29,22.984,23.286,21.973,22.194,826256,0
2012-03-01,22.248,22.837,21.755,21.94,1101038,0
2012-03-02,21.935,21.961,20.321,20.452,1348419,0
2012-03-05,20.41,20.833,19.933,20.726,769804,0
2012-03-06,20.082,20.082,19.616,19.933,782727,0
2012-03-07,20.188,20.339,19.739,20.119,306608,0
2012-03-08,20.374,20.498,19.818,20.383,543742,0
2012-03-09,20.789,21.503,20.702,20.876,912119,0
2012-03-12,20.903,20.984,20.11,20.312,485748,0
2012-03-13,20.507,21.071,20.215,20.92,556683,0
2012-03-14,20.999,21.168,20.294,20.436,406645,0
2012-03-15,20.534,20.735,20.119,20.33,455335,0
2012-03-16,20.383,21.354,20.374,20.911,710563,0
2012-03-19,20.833,21.467,20.744,21.221,569079,0
2012-03-20,20.894,20.894,20.11,20.171,636585,0
2012-03-21,20.285,20.374,19.818,20.082,569985,0
2012-03-22,19.757,19.757,18.971,19.236,883177,0
2012-03-23,19.254,20.038,19.042,20.038,777737,0
2012-03-26,20.171,20.479,19.678,20.065,785206,0
2012-03-27,20.003,20.251,19.034,19.148,833338,0
2012-03-28,19.025,19.139,18.274,18.618,607032,0
2012-03-29,18.39,18.787,18.037,18.715,930097,0
2012-03-30,18.919,19.025,18.274,18.592,583131,0
2012-04-02,18.496,19.21,18.168,19.015,609699,0
2012-04-03,18.979,19.052,18.433,18.681,672333,0
2012-04-04,18.31,18.433,17.773,17.949,616202,0
2012-04-05,17.886,18.177,17.64,17.692,333655,0
2012-04-09,17.199,17.64,16.996,17.269,581978,0
2012-04-10,17.269,17.296,16.282,16.353,1331864,0
2012-04-11,17.032,17.314,16.537,16.573,1263553,0
2012-04-12,16.669,17.516,16.643,17.446,689406,0
2012-04-13,17.339,17.428,17.084,17.173,711491,0
2012-04-16,17.33,17.437,16.546,16.802,531011,0
2012-04-17,16.991,17.355,16.948,17.019,612318,0
2012-04-18,16.881,17.093,16.759,16.89,424977,0
2012-04-19,16.996,17.084,16.582,16.793,678481,0
2012-04-20,17.066,17.199,16.686,16.802,743649,0
2012-04-23,16.272,16.987,16.229,16.768,766282,0
2012-04-24,16.768,17.041,16.494,16.768,671755,0
2012-04-25,16.969,17.542,16.969,17.376,568417,0
2012-04-26,17.26,17.931,17.084,17.649,776362,0
2012-04-27,17.736,17.852,17.339,17.613,464329,0
2012-04-30,17.525,17.604,17.032,17.437,491434,0
2012-05-01,17.39,18.234,17.151,17.95,769999,0
2012-05-02,17.692,17.701,17.181,17.33,500614,0
2012-05-03,17.328,17.524,16.885,17.515,1691919,0
2012-05-04,17.214,17.32,16.655,17.071,1718274,0
2012-05-07,16.916,17.164,16.458,16.768,864753,0
2012-05-08,16.546,16.872,16.203,16.872,964894,0
2012-05-09,15.778,15.884,14.243,15.29,2425179,0
2012-05-10,15.706,15.865,15.06,15.316,1446831,0
2012-05-11,15.095,15.422,14.59,14.696,1041703,0
2012-05-14,14.421,14.527,14.031,14.102,1047258,0
2012-05-15,14.075,14.208,13.332,13.516,1529490,0
2012-05-16,13.783,14.394,13.304,13.419,1601810,0
2012-05-17,13.419,13.667,13.181,13.49,2085516,0
2012-05-18,13.624,13.917,13.323,13.367,1107975,0
2012-05-21,13.41,14.394,13.332,14.28,851418,0
2012-05-22,14.28,14.669,13.731,13.845,1218025,0
2012-05-23,13.606,14.005,13.083,13.978,1371273,0
2012-05-24,14.041,14.041,13.295,13.676,605979,0
2012-05-25,13.739,14.066,13.712,13.845,615410,0
2012-05-29,14.394,14.616,14.216,14.536,856578,0
2012-05-30,14.174,14.199,13.544,13.703,1464175,0
2012-05-31,13.721,13.881,13.172,13.624,792195,0
2012-06-01,13.108,13.429,13.021,13.198,1357205,0
2012-06-04,13.286,13.516,12.818,13.1,1441056,0
2012-06-05,13.074,13.438,13.056,13.251,1114957,0
2012-06-06,13.508,14.174,13.508,14.147,869062,0
2012-06-07,14.518,14.687,13.908,13.978,763573,0
2012-06-08,13.809,14.022,13.447,13.978,660990,0
2012-06-11,14.192,14.324,13.108,13.117,939344,0
2012-06-12,13.375,13.429,12.852,13.065,2121896,0
2012-06-13,12.879,12.985,12.338,12.382,2553844,0
2012-06-14,12.445,12.657,12.294,12.595,1613013,0
2012-06-15,12.604,12.737,12.436,12.72,1856309,0
2012-06-18,12.507,12.675,12.419,12.534,947988,0
2012-06-19,12.675,12.994,12.497,12.684,1217239,0
2012-06-20,12.666,12.755,12.338,12.534,1302780,0
2012-06-21,12.543,12.595,11.727,11.798,1764152,0
2012-06-22,11.966,12.321,11.807,12.232,2184967,0
2012-06-25,12.02,12.054,11.682,11.975,681465,0
2012-06-26,12.037,12.373,12.002,12.205,1004104,0
2012-06-27,12.276,12.932,12.268,12.799,2081278,0
2012-06-28,12.684,13.127,12.614,12.914,1437343,0
2012-06-29,13.286,13.642,13.181,13.561,1550403,0
2012-07-02,13.561,13.694,13.039,13.49,1120352,0
2012-07-03,13.634,14.342,13.634,14.235,537770,0
2012-07-05,14.208,14.332,13.8,14.138,1106579,0
2012-07-06,13.89,14.271,13.783,13.969,815953,0
2012-07-09,13.987,14.156,13.783,13.951,740528,0
2012-07-10,14.093,14.199,13.108,13.278,1046034,0
2012-07-11,13.383,13.667,13.26,13.41,779783,0
2012-07-12,13.206,13.206,12.843,13.048,933060,0
2012-07-13,13.136,13.508,13.083,13.464,360016,0
2012-07-16,13.447,13.836,13.269,13.694,524387,0
2012-07-17,13.8,14.05,13.383,13.978,511846,0
2012-07-18,13.942,14.607,13.791,14.28,1017742,0
2012-07-19,14.458,14.865,14.359,14.829,731874,0
2012-07-20,14.669,15.05,14.59,14.856,821605,0
2012-07-23,14.412,14.564,14.156,14.324,455204,0
2012-07-24,14.324,14.412,13.535,13.712,579704,0
2012-07-25,13.791,14.031,13.145,13.429,863855,0
2012-07-26,13.791,13.933,13.482,13.791,487344,0
2012-07-27,13.931,14.725,13.639,14.6,607997,0
2012-07-30,14.599,14.9,14.385,14.59,535060,0
2012-07-31,15.511,17.098,15.193,16.389,2365792,0
2012-08-01,16.575,16.62,15.564,15.582,1061619,0
2012-08-02,15.352,15.414,13.89,13.996,1786495,0
2012-08-03,14.474,15.086,14.342,14.846,792403,0
2012-08-06,14.802,15.29,14.607,14.934,1053869,0
2012-08-07,15.13,16.114,15.086,15.414,1264724,0
2012-08-08,15.334,15.742,15.264,15.547,678787,0
2012-08-09,15.458,15.893,15.299,15.751,375820,0
2012-08-10,15.574,15.778,15.396,15.769,442557,0
2012-08-13,15.76,15.822,15.227,15.564,556473,0
2012-08-14,15.724,15.962,15.671,15.884,612922,0
2012-08-15,15.778,15.83,15.352,15.396,1150048,0
2012-08-16,15.503,16.264,15.477,16.131,969972,0
2012-08-17,16.23,16.442,15.971,16.379,755704,0
2012-08-20,16.318,16.318,15.81,16.095,424140,0
2012-08-21,16.264,16.451,16.06,16.157,326547,0
2012-08-22,16.157,16.363,15.863,16.264,466721,0
2012-08-23,16.255,16.3,15.739,15.749,364889,0
2012-08-24,15.686,15.952,15.499,15.82,375381,0
2012-08-27,15.872,15.936,15.578,15.712,270853,0
2012-08-28,15.703,15.997,15.596,15.863,565806,0
2012-08-29,15.979,16.069,15.651,15.961,670233,0
2012-08-30,15.837,15.837,15.302,15.401,560860,0
2012-08-31,15.624,15.73,14.875,15.365,685758,0
2012-09-04,15.392,15.801,15.24,15.677,662072,0
2012-09-05,15.73,15.988,15.651,15.828,968172,0
2012-09-06,15.952,16.691,15.909,16.424,553944,0
2012-09-07,16.585,16.941,16.531,16.923,734016,0
2012-09-10,17.012,17.279,16.816,16.861,625208,0
2012-09-11,16.958,17.413,16.816,17.368,533524,0
2012-09-12,17.644,17.76,17.235,17.546,445382,0
2012-09-13,17.689,18.294,17.323,18.133,673186,0
2012-09-14,18.427,19.015,18.294,18.703,1016174,0
2012-09-17,18.588,18.66,18.071,18.312,393273,0
2012-09-18,18.224,18.224,17.484,17.884,519113,0
2012-09-19,18.125,18.509,17.065,17.252,1195278,0
2012-09-20,17.065,17.591,16.923,17.316,624313,0
2012-09-21,17.635,17.786,17.119,17.43,1107967,0
2012-09-24,17.145,17.413,17.012,17.27,575304,0
2012-09-25,17.413,17.725,17.164,17.181,740949,0
2012-09-26,17.155,17.316,16.558,16.78,661768,0
2012-09-27,16.985,17.27,16.816,17.128,494463,0
2012-09-28,16.958,17.047,16.54,16.718,410501,0
2012-10-01,17.056,17.323,16.914,16.958,513898,0
2012-10-02,17.155,17.395,16.682,16.914,380608,0
2012-10-03,16.816,16.852,16.3,16.772,776578,0
2012-10-04,17.031,17.43,16.897,17.101,459139,0
2012-10-05,17.19,17.288,16.674,16.799,337288,0
2012-10-08,16.585,16.603,16.148,16.282,504769,0
2012-10-09,16.236,16.951,16.236,16.879,506170,0
2012-10-10,16.897,17.074,16.576,16.861,519479,0
2012-10-11,17.128,17.599,17.031,17.155,490787,0
2012-10-12,17.173,17.395,16.496,16.638,342025,0
2012-10-15,16.576,16.603,15.988,16.389,353429,0
2012-10-16,16.513,16.941,16.513,16.755,387817,0
2012-10-17,16.789,17.298,16.665,17.261,379984,0
2012-10-18,17.173,17.323,16.852,17.164,433147,0
2012-10-19,17.056,17.137,16.406,16.603,465710,0
2012-10-22,16.603,16.746,15.918,16.212,426693,0
2012-10-23,15.837,15.837,15.188,15.587,496826,0
2012-10-24,15.758,16.051,14.903,15.072,801814,0
2012-10-25,15.259,15.392,14.937,15.25,395981,0
2012-10-26,15.188,15.508,14.679,14.973,485281,0
2012-10-31,15.045,15.374,14.474,15.089,1008629,0
2012-11-01,15.365,16.264,15.125,16.203,943488,0
2012-11-02,16.194,16.379,15.801,15.97,790574,0
2012-11-05,15.837,16.22,15.749,16.042,723003,0
2012-11-06,16.176,16.513,16.024,16.451,660523,0
2012-11-07,15.9,16.157,15.206,15.41,950157,0
2012-11-08,15.516,15.712,14.778,14.822,803214,0
2012-11-09,14.688,15.197,14.493,14.884,824937,0
2012-11-12,14.937,14.937,14.306,14.466,470475,0
2012-11-13,14.252,14.707,14.118,14.413,426141,0
2012-11-14,14.523,14.542,14.183,14.357,533329,0
2012-11-15,14.366,14.846,14.108,14.321,593587,0
2012-11-16,14.357,14.46,13.951,14.357,604973,0
2012-11-19,14.736,15.408,14.736,15.408,573417,0
2012-11-20,15.344,15.5,14.92,15.021,325741,0
2012-11-21,15.206,15.435,14.956,15.095,515907,0
2012-11-23,15.232,15.325,15.048,15.251,123508,0
2012-11-26,15.067,15.168,14.606,14.79,378535,0
2012-11-27,15.445,15.537,14.984,15.131,725221,0
2012-11-28,14.873,15.048,14.008,14.79,952812,0
2012-11-29,14.965,15.38,14.837,15.28,536178,0
2012-11-30,15.315,15.454,15.131,15.27,474538,0
2012-12-03,15.454,15.564,15.058,15.113,385749,0
2012-12-04,15.048,15.28,14.745,14.855,422724,0
2012-12-05,15.113,15.666,15.113,15.5,501202,0
2012-12-06,15.38,15.592,15.058,15.215,621253,0
2012-12-07,15.334,15.693,15.288,15.648,414747,0
2012-12-10,15.62,15.786,15.38,15.611,463528,0
2012-12-11,15.712,15.96,15.62,15.675,350513,0
2012-12-12,15.859,16.044,15.731,15.823,357331,0
2012-12-13,15.796,15.823,15.408,15.518,332694,0
2012-12-14,15.473,15.657,15.315,15.371,423203,0
2012-12-17,15.435,15.979,15.344,15.887,593569,0
2012-12-18,15.906,16.531,15.906,16.531,428717,0
2012-12-19,16.522,16.827,16.211,16.32,485304,0
2012-12-20,16.007,16.255,15.767,16.072,620777,0
2012-12-21,15.675,16.312,15.639,15.85,1020063,0
2012-12-24,15.702,16.044,15.353,15.426,162822,0
2012-12-26,15.555,15.684,15.206,15.242,389426,0
2012-12-27,15.288,15.288,14.441,14.708,879784,0
2012-12-28,14.561,14.689,14.357,14.413,696979,0
2012-12-31,14.348,14.799,14.165,14.772,629718,0
2013-01-02,15.315,15.657,15.159,15.648,733948,0
2013-01-03,15.639,16.192,15.39,15.759,395526,0
2013-01-04,15.767,16.192,15.767,15.969,347600,0
2013-01-07,15.934,16.127,15.796,15.925,598055,0
2013-01-08,15.878,15.979,15.62,15.786,529381,0
2013-01-09,15.831,15.96,15.39,15.408,555422,0
2013-01-10,15.611,15.915,15.564,15.712,673448,0
2013-01-11,15.731,15.796,15.371,15.712,385689,0
2013-01-14,15.721,15.796,15.582,15.684,815185,0
2013-01-15,15.509,15.693,15.39,15.592,507429,0
2013-01-16,15.582,15.731,15.39,15.464,318465,0
2013-01-17,15.574,15.648,15.39,15.62,522934,0
2013-01-18,15.62,16.09,15.564,16.035,863700,0
2013-01-22,16.044,16.56,15.951,16.56,770972,0
2013-01-23,16.531,16.707,16.035,16.063,479095,0
2013-01-24,16.108,16.302,15.759,15.841,398361,0
2013-01-25,16.016,16.145,15.712,16.063,339819,0
2013-01-28,16.063,16.108,15.464,15.925,544158,0
2013-01-29,15.943,16.358,15.878,16.33,570420,0
2013-01-30,16.339,16.707,16.182,16.312,484141,0
2013-01-31,16.32,16.403,16.135,16.22,268977,0
2013-02-01,16.339,17.002,16.081,16.919,852143,0
2013-02-04,16.68,16.882,16.522,16.726,812503,0
2013-02-05,16.864,16.938,16.522,16.808,388264,0
2013-02-06,16.541,16.754,16.384,16.745,487497,0
2013-02-07,16.745,16.948,16.468,16.569,346290,0
2013-02-08,16.615,16.735,16.504,16.606,229498,0
2013-02-11,16.569,16.625,16.274,16.459,263434,0
2013-02-12,16.255,16.459,16.063,16.229,535572,0
2013-02-13,16.246,16.348,16.035,16.182,381004,0
2013-02-14,16.201,16.302,16.044,16.135,357421,0
2013-02-15,16.135,16.135,15.039,15.363,787244,0
2013-02-19,15.464,15.684,15.334,15.648,767954,0
2013-02-20,15.639,15.684,14.736,14.745,418545,0
2013-02-21,14.708,14.818,14.183,14.809,553765,0
2013-02-22,14.92,15.095,14.828,15.095,501965,0
2013-02-25,15.215,15.408,14.422,14.45,808682,0
2013-02-26,14.579,14.736,14.08,14.561,572179,0
2013-02-27,14.551,14.551,13.869,13.97,1269288,0
2013-02-28,13.951,14.08,13.583,13.694,1124001,0
2013-03-01,13.5,13.675,13.363,13.593,1426688,0
2013-03-04,13.564,13.656,13.03,13.077,1438307,0
2013-03-05,13.233,13.38,12.966,13.086,732729,0
2013-03-06,13.188,13.297,12.994,13.261,652505,0
2013-03-07,13.288,13.989,13.261,13.923,690073,0
2013-03-08,14.045,14.265,13.923,14.247,554409,0
2013-03-11,14.183,14.284,14.016,14.21,459115,0
2013-03-12,14.183,14.46,14.045,14.247,657873,0
2013-03-13,14.228,14.357,13.821,13.877,593097,0
2013-03-14,13.94,14.478,13.915,14.404,491788,0
2013-03-15,14.413,14.672,14.126,14.21,1095534,0
2013-03-18,13.959,14.312,13.867,13.931,762615,0
2013-03-19,13.969,14.062,13.784,13.915,1164998,0
2013-03-20,14.044,14.237,13.821,13.959,596423,0
2013-03-21,13.848,14.126,13.46,13.469,704535,0
2013-03-22,13.599,13.877,13.302,13.451,1043065,0
2013-03-25,13.488,13.672,13.2,13.358,460910,0
2013-03-26,13.441,13.775,13.384,13.756,875220,0
2013-03-27,13.589,13.71,13.348,13.57,580675,0
2013-03-28,13.58,13.766,13.08,13.154,752428,0
2013-04-01,13.089,13.144,12.561,12.608,1138016,0
2013-04-02,12.608,12.663,12.208,12.45,718897,0
2013-04-03,12.45,12.524,11.867,12.06,666361,0
2013-04-04,11.996,12.116,11.727,11.949,492275,0
2013-04-05,11.773,12.19,11.71,12.023,443887,0
2013-04-08,12.079,12.338,11.911,12.338,683806,0
2013-04-09,12.338,12.709,12.338,12.468,768475,0
2013-04-10,12.515,12.82,12.496,12.783,830478,0
2013-04-11,12.756,13.07,12.635,12.719,632220,0
2013-04-12,12.524,12.626,11.876,12.116,499326,0
2013-04-15,11.959,11.959,11.347,11.375,1206111,0
2013-04-16,11.691,11.987,10.754,11.459,1275458,0
2013-04-17,11.311,11.347,10.541,10.624,1087582,0
2013-04-18,10.662,10.939,10.319,10.727,994549,0
2013-04-19,10.736,10.773,10.004,10.218,946940,0
2013-04-22,10.282,10.356,9.892,10.282,898210,0
2013-04-23,10.346,10.69,10.144,10.588,768537,0
2013-04-24,10.598,11.042,10.598,11.024,681704,0
2013-04-25,11.154,11.302,11.005,11.07,822193,0
2013-04-26,10.968,10.977,10.495,10.717,608430,0
2013-04-29,10.847,11.255,10.754,11.024,515938,0
2013-04-30,11.042,11.135,10.746,10.819,542132,0
2013-05-01,10.69,10.69,10.218,10.393,777737,0
2013-05-02,10.467,10.847,10.329,10.68,577594,0
2013-05-03,10.931,11.384,10.8,11.246,507968,0
2013-05-06,11.246,11.495,11.135,11.302,492198,0
2013-05-07,11.339,11.876,11.283,11.81,813327,0
2013-05-08,12.051,13.672,11.652,13.627,2263818,0
2013-05-09,13.618,13.729,12.848,13.255,1522192,0
2013-05-10,13.163,13.163,12.227,12.941,1013024,0
2013-05-13,12.922,13.005,12.635,12.867,653432,0
2013-05-14,12.838,13.265,12.765,13.2,644040,0
2013-05-15,13.089,13.237,12.644,12.96,589765,0
2013-05-16,12.941,13.08,12.579,12.709,523174,0
2013-05-17,12.876,13.478,12.876,13.403,623019,0
2013-05-20,13.367,14.284,13.367,14.136,1091757,0
2013-05-21,14.089,14.367,14.053,14.099,1232558,0
2013-05-22,14.136,14.779,13.698,13.866,1245551,0
2013-05-23,13.596,13.866,13.428,13.856,816573,0
2013-05-24,13.717,14.006,13.624,13.79,552518,0
2013-05-28,14.061,14.705,14.061,14.238,591679,0
2013-05-29,14.107,14.463,13.958,14.043,551821,0
2013-05-30,13.996,14.276,13.875,13.922,544712,0
2013-05-31,13.8,14.118,13.556,13.735,583043,0
2013-06-03,13.829,14.341,13.736,14.006,603577,0
2013-06-04,13.968,14.126,13.736,14.034,648374,0
2013-06-05,14.053,14.117,13.493,13.549,607076,0
2013-06-06,13.8,14.136,13.493,13.837,705270,0
2013-06-07,13.949,14.304,13.698,14.053,426923,0
2013-06-10,14.099,14.099,13.819,13.922,294623,0
2013-06-11,13.688,13.782,13.539,13.679,468010,0
2013-06-12,13.939,13.977,13.549,13.634,453077,0
2013-06-13,13.557,13.885,13.52,13.79,408400,0
2013-06-14,13.856,13.856,13.539,13.642,353932,0
2013-06-17,13.782,13.866,13.596,13.773,486495,0
2013-06-18,13.79,13.866,13.642,13.782,536011,0
2013-06-19,13.79,13.922,13.66,13.66,547655,0
2013-06-20,13.428,13.428,12.766,12.831,829683,0
2013-06-21,12.831,12.99,12.495,12.888,874490,0
2013-06-24,12.747,13.399,12.235,12.999,914553,0
2013-06-25,13.25,13.371,12.98,13.269,755060,0
2013-06-26,13.484,13.502,13.223,13.38,734573,0
2013-06-27,13.539,13.586,13.195,13.203,863043,0
2013-06-28,13.139,13.447,13.074,13.316,721323,0
2013-07-01,13.484,13.745,13.26,13.567,433950,0
2013-07-02,13.65,13.837,13.399,13.596,307583,0
2013-07-03,13.837,13.837,13.428,13.567,292975,0
2013-07-05,13.79,14.107,13.586,14.089,282403,0
2013-07-08,14.079,14.294,13.977,14.089,322658,0
2013-07-09,14.174,14.48,14.099,14.323,412759,0
2013-07-10,14.434,14.724,14.294,14.621,516188,0
2013-07-11,14.733,14.787,14.304,14.574,692783,0
2013-07-12,14.508,14.508,14.117,14.247,448984,0
2013-07-15,14.238,14.444,14.155,14.323,345361,0
2013-07-16,14.313,14.583,14.304,14.378,616297,0
2013-07-17,14.49,15.086,14.406,14.984,559271,0
2013-07-18,15.115,15.478,15.068,15.208,752250,0
2013-07-19,15.208,15.45,15.151,15.338,490991,0
2013-07-22,15.393,15.608,15.366,15.524,540493,0
2013-07-23,15.561,15.795,15.524,15.646,538445,0
2013-07-24,15.691,15.691,14.994,15.021,566711,0
2013-07-25,15.869,15.869,15.115,15.608,700617,0
2013-07-26,15.524,15.795,15.199,15.357,484382,0
2013-07-29,15.291,15.338,14.919,15.17,552486,0
2013-07-30,15.18,15.301,14.9,15.133,397742,0
2013-07-31,15.225,15.421,15.049,15.18,414851,0
2013-08-01,15.579,15.851,15.431,15.804,684542,0
2013-08-02,15.72,15.999,15.469,15.869,631189,0
2013-08-05,15.804,16.065,15.748,15.999,650358,0
2013-08-06,15.961,16.215,15.767,15.953,952242,0
2013-08-07,15.935,15.935,14.396,14.463,1486201,0
2013-08-08,14.006,15.068,13.8,14.601,840869,0
2013-08-09,14.508,14.91,14.498,14.546,506753,0
2013-08-12,14.454,14.705,14.219,14.472,436578,0
2013-08-13,14.508,14.826,14.228,14.714,568196,0
2013-08-14,14.742,14.742,14.415,14.444,570166,0
2013-08-15,14.238,14.341,14.117,14.257,579039,0
2013-08-16,14.238,14.331,13.977,14.155,505446,0
2013-08-19,14.034,14.184,13.79,13.837,436111,0
2013-08-20,13.914,14.316,13.687,14.138,276219,0
2013-08-21,14.109,14.166,13.763,13.773,546927,0
2013-08-22,13.847,14.231,13.641,14.138,297500,0
2013-08-23,14.091,14.372,13.978,14.326,415432,0
2013-08-26,14.326,14.756,14.326,14.438,539363,0
2013-08-27,14.297,14.653,14.288,14.569,623346,0
2013-08-28,14.598,15.515,14.541,15.225,1077576,0
2013-08-29,15.216,15.225,14.775,14.86,449845,0
2013-08-30,14.897,14.962,14.438,14.484,339592,0
2013-09-03,14.803,14.878,14.25,14.4,528606,0
2013-09-04,14.297,14.531,14.147,14.39,564626,0
2013-09-05,14.4,14.897,14.4,14.822,324063,0
2013-09-06,15.001,15.421,14.793,15.357,812765,0
2013-09-09,15.375,15.825,15.291,15.59,654709,0
2013-09-10,15.657,15.693,15.198,15.61,613098,0
2013-09-11,15.629,15.956,15.497,15.891,712291,0
2013-09-12,15.92,15.965,15.6,15.751,417219,0
2013-09-13,15.732,16.088,15.703,15.825,668057,0
2013-09-16,15.956,16.022,15.61,15.891,431175,0
2013-09-17,15.872,16.473,15.853,16.425,743331,0
2013-09-18,16.482,17.026,16.265,16.745,960570,0
2013-09-19,16.818,16.875,16.576,16.754,878398,0
2013-09-20,16.875,16.885,16.501,16.566,1119964,0
2013-09-23,16.482,16.735,16.322,16.576,764943,0
2013-09-24,16.566,16.706,16.322,16.492,627305,0
2013-09-25,16.547,16.865,16.332,16.603,386479,0
2013-09-26,16.735,16.772,16.322,16.585,556506,0
2013-09-27,16.537,16.745,16.463,16.556,481262,0
2013-09-30,16.294,16.687,16.116,16.613,677111,0
2013-10-01,16.566,17.288,16.566,16.951,589582,0
2013-10-02,16.828,17.456,16.641,17.344,580069,0
2013-10-03,17.317,17.475,17.035,17.4,390606,0
2013-10-04,17.485,17.822,17.317,17.757,433443,0
2013-10-07,17.531,17.54,17.082,17.082,643116,0
2013-10-08,17.1,17.428,16.706,16.754,579539,0
2013-10-09,16.791,17.026,16.275,16.454,710578,0
2013-10-10,16.754,17.4,16.613,17.307,363910,0
2013-10-11,17.147,18.15,17.062,17.954,625094,0
2013-10-14,17.784,18.066,17.776,17.972,485866,0
2013-10-15,17.954,18.271,17.56,17.719,525165,0
2013-10-16,17.935,18.562,17.794,18.488,469692,0
2013-10-17,17.747,18.329,17.709,18.319,609022,0
2013-10-18,18.562,18.75,18.3,18.722,617217,0
2013-10-21,18.694,19.154,18.366,18.422,482144,0
2013-10-22,18.507,18.853,18.113,18.226,503759,0
2013-10-23,18.132,18.141,17.119,17.213,704093,0
2013-10-24,17.138,18.226,16.968,18.15,528187,0
2013-10-25,18.319,18.572,17.954,18.319,351946,0
2013-10-28,18.271,18.553,18.095,18.329,257393,0
2013-10-29,18.45,18.807,18.45,18.722,375879,0
2013-10-30,18.702,19.022,17.822,18.263,541159,0
2013-10-31,18.197,18.263,17.522,17.897,566637,0
2013-11-01,17.945,18.009,16.716,17.747,804741,0
2013-11-04,17.841,18.807,17.784,18.77,686153,0
2013-11-05,18.75,18.789,17.719,17.981,559181,0
2013-11-06,18.048,18.628,17.569,17.804,678510,0
2013-11-07,16.875,18.263,15.974,16.857,1487892,0
2013-11-08,16.838,17.531,16.463,16.809,1183818,0
2013-11-11,16.857,17.298,16.623,17.053,427966,0
2013-11-12,16.959,16.959,16.116,16.322,699202,0
2013-11-13,16.172,17.456,16.172,17.344,1077770,0
2013-11-14,17.31,17.893,17.13,17.762,777654,0
2013-11-15,17.762,17.809,17.29,17.479,455811,0
2013-11-18,17.526,17.526,16.385,16.49,574410,0
2013-11-19,16.621,17.242,16.207,16.611,814229,0
2013-11-20,16.763,17.366,16.734,17.215,792515,0
2013-11-21,17.459,18.439,17.261,18.403,1714846,0
2013-11-22,18.459,18.488,17.818,18.421,420229,0
2013-11-25,18.411,18.411,17.668,18.073,341778,0
2013-11-26,18.054,18.543,17.79,18.365,350885,0
2013-11-27,18.251,18.346,17.479,17.837,515995,0
2013-11-29,15.848,16.724,15.838,16.217,1104186,0
2013-12-02,16.075,16.13,15.631,15.934,975688,0
2013-12-03,15.866,16.008,15.319,15.744,1159436,0
2013-12-04,15.744,16.545,15.715,16.178,912405,0
2013-12-05,16.084,16.168,15.565,15.792,797334,0
2013-12-06,16.055,16.084,14.669,14.773,1153298,0
2013-12-09,14.791,14.924,14.395,14.727,851274,0
2013-12-10,14.753,15.225,14.575,14.736,720132,0
2013-12-11,14.773,14.905,13.971,14.075,1048437,0
2013-12-12,14.104,14.613,13.923,14.508,941211,0
2013-12-13,14.528,14.669,14.075,14.48,675482,0
2013-12-16,14.547,14.736,14.33,14.566,693425,0
2013-12-17,14.575,14.895,14.18,14.839,910075,0
2013-12-18,14.848,15.009,14.33,14.688,634665,0
2013-12-19,14.64,15.153,14.533,15.066,551224,0
2013-12-20,15.066,15.395,15.018,15.28,1064355,0
2013-12-23,15.357,15.725,15.28,15.376,549481,0
2013-12-24,15.327,15.715,15.163,15.667,312740,0
2013-12-26,15.783,15.947,15.473,15.502,409891,0
2013-12-27,15.695,15.976,15.327,15.793,389438,0
2013-12-30,15.773,16.102,15.444,15.521,387098,0
2013-12-31,15.589,15.648,15.299,15.502,408504,0
2014-01-02,15.327,15.473,14.63,14.814,866130,0
2014-01-03,14.891,15.026,14.543,14.582,680436,0
2014-01-06,14.63,14.63,14.272,14.378,973069,0
2014-01-07,14.465,14.834,14.378,14.728,441753,0
2014-01-08,14.63,14.678,14.067,14.203,668494,0
2014-01-09,14.291,14.368,13.865,14.077,775498,0
2014-01-10,14.194,14.358,14.029,14.291,519104,0
2014-01-13,14.272,14.465,13.826,14.001,716269,0
2014-01-14,14.146,14.814,14.019,14.203,1176040,0
2014-01-15,14.156,14.447,13.845,13.922,771312,0
2014-01-16,13.875,14.232,13.796,14.058,387943,0
2014-01-17,14.049,14.242,13.786,13.855,379377,0
2014-01-21,14.058,14.368,13.981,14.368,508627,0
2014-01-22,14.804,15.686,14.746,15.163,1114147,0
2014-01-23,15.28,15.492,14.939,15.085,755751,0
2014-01-24,15.046,15.134,14.222,14.523,950815,0
2014-01-27,14.572,14.64,14.087,14.222,622218,0
2014-01-28,14.32,14.592,14.272,14.465,447931,0
2014-01-29,14.282,14.572,14.011,14.252,785499,0
2014-01-30,14.252,14.387,13.894,14.058,658345,0
2014-01-31,13.864,14.146,13.623,13.874,635185,0
2014-02-03,13.816,13.835,13.099,13.244,880748,0
2014-02-04,13.458,13.884,13.332,13.574,721002,0
2014-02-05,13.633,13.633,13.215,13.409,661745,0
2014-02-06,13.477,13.855,13.477,13.778,761387,0
2014-02-07,13.914,14.029,13.283,13.72,777266,0
2014-02-10,13.66,13.941,13.429,13.806,732237,0
2014-02-11,13.884,14.203,13.67,14.019,723654,0
2014-02-12,14.107,14.329,14.019,14.262,623311,0
2014-02-13,14.156,14.494,13.941,14.339,583632,0
2014-02-14,14.339,14.775,14.049,14.165,695001,0
2014-02-18,14.232,14.484,14.212,14.387,804783,0
2014-02-19,14.387,14.794,14.329,14.533,1015848,0
2014-02-20,14.474,14.746,14.203,14.242,841664,0
2014-02-21,14.329,14.698,14.242,14.503,895420,0
2014-02-24,14.484,15.473,14.447,15.317,1029917,0
2014-02-25,15.28,15.28,14.601,14.755,824679,0
2014-02-26,14.765,14.843,14.447,14.494,621398,0
2014-02-27,14.447,14.523,14.116,14.407,703215,0
2014-02-28,14.446,14.727,14.291,14.601,814757,0
2014-03-03,14.601,14.949,14.447,14.668,844810,0
2014-03-04,14.901,15.24,14.678,14.931,1474003,0
2014-03-05,14.949,14.979,14.61,14.708,561766,0
2014-03-06,14.708,14.911,14.272,14.649,782112,0
2014-03-07,14.019,14.969,14.019,14.563,1518515,0
2014-03-10,14.543,14.649,13.981,14.222,1394148,0
2014-03-11,14.212,14.678,13.778,13.981,1488407,0
2014-03-12,13.835,14.232,13.496,14.232,1487046,0
2014-03-13,14.378,14.387,13.991,14.378,1396387,0
2014-03-14,14.32,14.885,14.281,14.71,1121758,0
2014-03-17,14.778,15.003,14.583,14.66,762564,0
2014-03-18,14.7,15.383,14.69,15.276,695309,0
2014-03-19,15.314,15.587,15.168,15.354,818683,0
2014-03-20,15.295,15.685,15.003,15.675,724124,0
2014-03-21,15.724,16.496,15.627,16.476,1629688,0
2014-03-24,16.583,16.67,16.24,16.28,615121,0
2014-03-25,16.446,16.533,16.29,16.406,577998,0
2014-03-26,16.573,16.739,16.095,16.114,1086788,0
2014-03-27,16.213,16.67,16.104,16.406,1222565,0
2014-03-28,16.523,16.689,16.368,16.689,1043325,0
2014-03-31,16.816,16.905,16.523,16.885,592184,0
2014-04-01,17.002,17.07,16.739,16.895,633461,0
2014-04-02,16.934,17.012,16.826,16.982,490958,0
2014-04-03,17.032,17.49,16.962,17.315,549688,0
2014-04-04,17.519,17.558,17.168,17.227,679626,0
2014-04-07,17.158,17.168,16.583,16.641,883150,0
2014-04-08,16.699,16.924,16.68,16.826,1008009,0
2014-04-09,16.972,17.217,16.836,17.07,1067658,0
2014-04-10,17.05,17.548,17.002,17.227,942742,0
2014-04-11,17.119,17.724,17.08,17.626,1195934,0
2014-04-14,17.724,18.162,17.568,17.996,948847,0
2014-04-15,17.959,18.378,17.812,18.202,867792,0
2014-04-16,18.299,18.485,18.075,18.192,769241,0
2014-04-17,18.26,18.728,18.095,18.592,850059,0
2014-04-21,18.592,18.875,18.279,18.778,866941,0
2014-04-22,18.699,18.924,18.552,18.778,1035522,0
2014-04-23,18.738,19.294,18.699,18.894,831718,0
2014-04-24,18.991,19.08,18.708,18.826,716724,0
2014-04-25,18.661,18.738,18.124,18.242,603510,0
2014-04-28,18.416,18.582,17.977,18.329,536495,0
2014-04-29,18.562,19.041,18.534,18.797,590009,0
2014-04-30,18.661,18.826,18.269,18.728,849780,0
2014-05-01,18.708,18.748,17.996,18.124,619038,0
2014-05-02,18.202,18.826,18.172,18.505,570648,0
2014-05-05,18.455,18.778,17.861,18.289,957901,0
2014-05-06,18.26,18.505,18.065,18.143,603846,0
2014-05-07,17.548,17.548,15.773,15.812,1722120,0
2014-05-08,15.724,15.724,15.285,15.304,1472327,0
2014-05-09,15.276,15.276,15.031,15.08,537348,0
2014-05-12,15.217,15.364,15.022,15.119,1001796,0
2014-05-13,15.188,15.285,14.983,15.158,753988,0
2014-05-14,15.1,15.208,14.837,14.875,524502,0
2014-05-15,14.807,14.807,14.211,14.534,772010,0
2014-05-16,14.524,14.564,14.261,14.407,596681,0
2014-05-19,14.427,14.69,14.31,14.602,874259,0
2014-05-20,14.72,14.749,14.339,14.427,697260,0
2014-05-21,14.515,14.82,14.495,14.712,852703,0
2014-05-22,14.712,14.77,14.407,14.475,826442,0
2014-05-23,14.545,14.643,14.23,14.26,643639,0
2014-05-27,14.29,14.485,14.23,14.29,843203,0
2014-05-28,14.319,14.378,14.162,14.338,806635,0
2014-05-29,14.348,14.574,14.21,14.545,1235547,0
2014-05-30,14.574,14.574,14.28,14.407,781611,0
2014-06-02,14.407,14.525,14.063,14.073,572317,0
2014-06-03,14.015,14.024,13.808,13.955,806388,0
2014-06-04,13.965,13.995,13.749,13.867,612664,0
2014-06-05,13.965,14.054,13.779,14.005,1227181,0
2014-06-06,14.192,14.24,14.005,14.22,766325,0
2014-06-09,14.21,14.584,14.192,14.397,816278,0
2014-06-10,14.407,14.407,14.182,14.28,479491,0
2014-06-11,14.21,14.29,14.083,14.2,892071,0
2014-06-12,14.338,15.399,14.338,15.399,1320193,0
2014-06-13,15.428,15.655,15.163,15.615,792057,0
2014-06-16,15.576,15.92,15.458,15.468,579514,0
2014-06-17,15.37,15.428,14.977,15.115,550682,0
2014-06-18,15.203,15.35,15.105,15.32,368164,0
2014-06-19,15.33,15.782,15.203,15.772,510886,0
2014-06-20,15.9,16.175,15.713,16.106,899528,0
2014-06-23,16.155,16.43,16.116,16.155,636457,0
2014-06-24,16.263,16.263,15.478,15.537,1044929,0
2014-06-25,15.448,16.018,15.448,16.008,678266,0
2014-06-26,16.077,16.077,15.665,15.86,448237,0
2014-06-27,15.802,16.116,15.753,16.096,704630,0
2014-06-30,16.028,16.126,15.812,16.077,520087,0
2014-07-01,16.155,16.43,16.037,16.303,515402,0
2014-07-02,16.253,16.45,15.88,15.959,329504,0
2014-07-03,16.028,16.057,15.86,15.949,120155,0
2014-07-07,15.851,15.87,15.428,15.448,380623,0
2014-07-08,15.468,15.733,15.272,15.703,393490,0
2014-07-09,15.665,15.9,15.665,15.782,413184,0
2014-07-10,15.468,15.507,15.183,15.33,527480,0
2014-07-11,15.252,15.37,14.928,14.957,767863,0
2014-07-14,15.134,15.507,15.035,15.242,765060,0
2014-07-15,15.134,15.272,14.466,14.495,693648,0
2014-07-16,14.584,14.878,14.545,14.83,386375,0
2014-07-17,14.83,14.977,14.21,14.28,939234,0
2014-07-18,14.28,14.495,14.112,14.437,783294,0
2014-07-21,14.329,14.437,14.24,14.378,300509,0
2014-07-22,14.427,14.849,14.338,14.722,440201,0
2014-07-23,14.603,14.623,14.358,14.525,464631,0
2014-07-24,14.525,14.722,14.309,14.338,348628,0
2014-07-25,14.21,14.24,13.907,14.005,385653,0
2014-07-28,13.995,14.054,13.572,13.69,356172,0
2014-07-29,13.65,13.935,13.632,13.779,342131,0
2014-07-30,13.887,13.897,13.405,13.533,404946,0
2014-07-31,13.523,13.523,13.14,13.17,551916,0
2014-08-01,13.189,13.189,12.551,12.905,780588,0
2014-08-04,13.062,13.395,12.807,13.327,569023,0
2014-08-05,13.219,13.327,12.542,12.747,792868,0
2014-08-06,12.777,13.239,12.58,12.689,1039655,0
2014-08-07,13.357,14.732,13.347,14.485,2188923,0
2014-08-08,14.515,14.849,14.21,14.78,1034080,0
2014-08-11,14.682,14.849,14.132,14.142,607801,0
2014-08-12,14.015,14.083,13.297,13.553,873924,0
2014-08-13,13.572,13.66,13.278,13.474,516218,0
2014-08-14,13.622,13.7,13.16,13.18,480926,0
2014-08-15,13.327,13.622,13.14,13.612,525901,0
2014-08-18,13.632,13.808,13.347,13.553,487453,0
2014-08-19,13.572,13.818,13.562,13.582,496205,0
2014-08-20,13.642,13.642,13.345,13.562,479985,0
2014-08-21,13.612,14.107,13.394,14.087,635403,0
2014-08-22,13.968,13.998,13.523,13.849,612600,0
2014-08-25,13.919,14.324,13.909,14.245,471850,0
2014-08-26,14.285,14.631,14.265,14.324,413969,0
2014-08-27,14.344,14.473,14.166,14.275,240012,0
2014-08-28,14.314,14.562,14.225,14.433,446676,0
2014-08-29,14.502,14.779,14.383,14.759,618187,0
2014-09-02,14.69,14.69,14.017,14.344,721685,0
2014-09-03,14.463,14.532,14.166,14.235,528569,0
2014-09-04,14.176,14.403,13.701,13.849,862027,0
2014-09-05,14.037,14.374,13.958,14.255,808735,0
2014-09-08,14.116,14.116,13.266,13.424,718612,0
2014-09-09,13.463,13.612,13.018,13.097,607147,0
2014-09-10,13.018,13.315,12.771,13.216,677806,0
2014-09-11,13.018,13.661,12.86,13.632,857872,0
2014-09-12,13.562,13.602,13.097,13.266,821264,0
2014-09-15,13.256,13.305,12.9,13.068,474678,0
2014-09-16,13.097,13.404,13.097,13.196,654688,0
2014-09-17,13.206,13.523,13.157,13.236,422082,0
2014-09-18,13.177,13.276,12.741,12.83,604070,0
2014-09-19,12.85,13.008,12.524,12.593,712575,0
2014-09-22,12.593,12.722,11.94,12.039,609552,0
2014-09-23,12.059,12.573,11.871,12.009,953955,0
2014-09-24,11.99,12.336,11.653,12.049,1118769,0
2014-09-25,12.257,12.257,11.267,11.327,1766241,0
2014-09-26,11.327,11.653,11.178,11.534,1022151,0
2014-09-29,11.376,11.713,11.248,11.653,1064568,0
2014-09-30,11.713,11.851,10.753,10.882,2013160,0
2014-10-01,10.981,11.198,10.338,10.506,1060063,0
2014-10-02,10.417,10.694,9.922,10.674,1103555,0
2014-10-03,10.694,10.783,10.308,10.466,929135,0
2014-10-06,10.516,11.129,10.466,10.911,1908831,0
2014-10-07,10.793,10.832,10.338,10.357,1569791,0
2014-10-08,10.248,10.704,9.843,10.694,1944773,0
2014-10-09,10.456,10.456,9.2494,9.378,2395107,0
2014-10-10,9.2494,9.823,8.9625,9.19,1515289,0
2014-10-13,9.0911,9.378,8.359,8.636,2267028,0
2014-10-14,8.6855,9.1208,8.2799,8.5965,1986330,0
2014-10-15,8.3491,9.2494,8.1117,9.2395,2026992,0
2014-10-16,9.0317,10.476,8.824,9.942,2202522,0
2014-10-17,10.229,10.525,9.2494,9.2889,1321410,0
2014-10-20,9.2395,9.576,8.9823,9.4571,705303,0
2014-10-21,9.625,10.159,9.378,9.625,1184021,0
2014-10-22,9.695,9.853,8.6855,8.6954,1551552,0
2014-10-23,8.9625,9.3087,8.7547,9.1801,1445357,0
2014-10-24,9.1109,9.1208,8.8042,9.002,992616,0
2014-10-27,8.7943,8.8734,8.27,8.5569,1091051,0
2014-10-28,8.7152,9.3681,8.5272,9.2988,1191273,0
2014-10-29,9.3878,9.882,9.19,9.3483,1252847,0
2014-10-30,9.1999,9.4571,8.5866,8.8734,1018704,0
2014-10-31,8.8636,9.0119,8.2601,8.9922,1669036,0
2014-11-03,9.101,9.516,8.5668,8.6954,1531387,0
2014-11-04,8.4085,8.4085,7.9139,7.9732,1956491,0
2014-11-05,8.0821,8.7251,7.9633,8.5569,1257495,0
2014-11-06,8.6064,8.7745,7.9633,8.5173,1590170,0
2014-11-07,8.4679,9.3483,8.4679,9.2098,1877183,0
2014-11-10,9.2592,9.467,8.6162,8.8042,2727229,0
2014-11-11,8.7844,9.467,8.7844,9.2296,1585416,0
2014-11-12,9.0614,9.586,9.002,9.566,2240681,0
2014-11-13,9.4076,9.566,9.0614,9.19,2620801,0
2014-11-14,9.18,9.8,9.14,9.72,1414970,0
2014-11-17,9.52,9.73,9.35,9.61,2315356,0
2014-11-18,9.58,9.83,9.31,9.65,1766626,0
2014-11-19,9.71,9.72,9.22,9.46,1514100,0
2014-11-20,9.48,10.14,9.48,10,1172957,0
2014-11-21,10.32,10.78,10.25,10.69,1767656,0
2014-11-24,10.6,10.75,10,10.18,1474884,0
2014-11-25,10.31,10.52,9.64,9.81,1504251,0
2014-11-26,9.69,9.69,9.1,9.19,2207956,0
2014-11-28,8.43,8.44,7.52,7.53,2132166,0
2014-12-01,7.44,7.69,6.5,7.12,2814533,0
2014-12-02,7.02,7.41,6.69,6.78,2531934,0
2014-12-03,6.8,7.44,6.78,7.06,2556157,0
2014-12-04,6.86,7.03,6.5,6.51,2820534,0
2014-12-05,6.54,6.69,6.45,6.49,2798605,0
2014-12-08,6.36,6.39,5.57,5.82,3043667,0
2014-12-09,5.84,6.71,5.76,6.62,2883661,0
2014-12-10,6.19,6.25,5.7,5.97,2150001,0
2014-12-11,6.04,6.15,5.83,5.9,1475410,0
2014-12-12,5.7,6.02,5.59,5.68,2216114,0
2014-12-15,5.8,5.99,5.43,5.49,2686706,0
2014-12-16,5.41,6.1,5.34,5.83,2407706,0
2014-12-17,5.88,6.95,5.88,6.74,3076844,0
2014-12-18,7.04,7.52,6.41,6.73,3293140,0
2014-12-19,6.8,7.88,6.75,7.63,5775142,0
2014-12-22,7.46,7.69,6.99,7.52,2759782,0
2014-12-23,7.61,7.95,7.56,7.67,2856242,0
2014-12-24,7.51,7.83,7.42,7.55,1098473,0
2014-12-26,7.61,7.79,7.37,7.49,1154889,0
2014-12-29,7.65,7.87,7.53,7.72,1593819,0
2014-12-30,7.6,7.79,7.43,7.43,1106359,0
2014-12-31,7.29,7.44,6.94,7.34,1434720,0
2015-01-02,7.28,7.48,6.99,7.43,1583073,0
2015-01-05,7.2,7.21,6.68,6.73,1526198,0
2015-01-06,6.63,6.76,6.16,6.25,1998711,0
2015-01-07,6.47,6.7,6.07,6.2,1597641,0
2015-01-08,6.54,6.64,6.17,6.25,2447855,0
2015-01-09,6.26,6.35,5.96,6.11,2109693,0
2015-01-12,5.94,6.08,5.78,6.03,1355301,0
2015-01-13,6.02,6.22,5.8,5.96,1680773,0
2015-01-14,5.85,6.18,5.72,6.13,2523181,0
2015-01-15,6.35,6.38,5.85,5.87,1551615,0
2015-01-16,5.93,6.16,5.71,5.87,3743204,0
2015-01-20,5.78,5.86,5.38,5.71,2370274,0
2015-01-21,5.81,5.87,5.57,5.69,2223624,0
2015-01-22,5.74,5.82,5.46,5.63,1684175,0
2015-01-23,5.65,5.73,5.5,5.55,1166506,0
2015-01-26,5.59,5.63,5.39,5.42,2331213,0
2015-01-27,5.37,5.64,5.36,5.52,3028889,0
2015-01-28,5.5,5.5,5.12,5.14,2436751,0
2015-01-29,5.2,5.25,4.8,4.97,2370580,0
2015-01-30,4.93,5.2,4.84,5.06,2687961,0
2015-02-02,5.14,5.55,5.06,5.52,2418378,0
2015-02-03,5.71,6.41,5.69,6.25,6373546,0
2015-02-04,6.15,6.2,5.34,5.44,3810532,0
2015-02-05,5.52,5.99,5.5,5.92,2665875,0
2015-02-06,6.07,6.43,6,6.31,3887860,0
2015-02-09,6.44,7.18,6.44,6.62,4685891,0
2015-02-10,6.63,6.7,6.05,6.26,2390089,0
2015-02-11,6.06,6.16,5.8,5.98,2491130,0
2015-02-12,6.28,6.38,6.09,6.14,2539593,0
2015-02-13,6.35,6.7,6.33,6.55,3122026,0
2015-02-17,6.48,6.71,6.36,6.68,2202788,0
2015-02-18,6.58,6.65,6.3,6.35,2083266,0
2015-02-19,6.15,6.51,6,6.33,2114244,0
2015-02-20,6.35,6.46,6.15,6.25,1640131,0
2015-02-23,6.15,6.33,6.02,6.11,1879792,0
2015-02-24,6.22,6.28,5.88,5.96,2462545,0
2015-02-25,6.09,6.19,5.7,6.13,3304265,0
2015-02-26,6.04,6.07,5.85,5.92,1924736,0
2015-02-27,5.98,6.05,5.9,5.97,1866304,0
2015-03-02,5.91,5.97,5.75,5.84,2132100,0
2015-03-03,5.86,6.1,5.78,5.82,2933000,0
2015-03-04,5.8,5.87,5.64,5.83,1696700,0
2015-03-05,5.65,6.29,5.51,6.23,4308900,0
2015-03-06,6.06,6.48,6.01,6.35,2845200,0
2015-03-09,6.35,6.49,6.13,6.16,3210100,0
2015-03-10,6.06,6.21,5.72,5.81,3072000,0
2015-03-11,5.86,5.97,5.53,5.65,2586200,0
2015-03-12,5.69,5.74,5.41,5.55,2193600,0
2015-03-13,5.41,5.46,5.06,5.3,2991200,0
2015-03-16,5.24,5.24,5.01,5.15,2153900,0
2015-03-17,5.11,5.15,4.85,4.92,2591800,0
2015-03-18,4.82,5.15,4.63,5.14,4683700,0
2015-03-19,5,5.17,4.76,5.11,4688200,0
2015-03-20,5.18,5.31,5.02,5.04,3207100,0
2015-03-23,5,5.22,4.94,4.94,2766300,0
2015-03-24,5,5.08,4.91,5.05,2529900,0
2015-03-25,5.08,5.29,5,5.25,3027300,0
2015-03-26,5.41,5.61,5.25,5.43,2549100,0
2015-03-27,5.29,5.32,5.14,5.17,1884300,0
2015-03-30,5.21,5.26,4.99,5.13,1847600,0
2015-03-31,5.05,5.24,5.01,5.11,1655909,0
2015-04-01,5.13,5.31,5.12,5.22,2218500,0
2015-04-02,5.15,5.36,5.11,5.35,2385900,0
2015-04-06,5.42,5.9,5.38,5.9,2801400,0
2015-04-07,5.81,6.45,5.79,6.03,5047378,0
2015-04-08,6.03,6.17,5.7,5.73,3618200,0
2015-04-09,5.79,5.92,5.6,5.84,3324637,0
2015-04-10,5.87,6.04,5.86,5.91,1186800,0
2015-04-13,6,6.11,5.92,6.05,1903900,0
2015-04-14,6.08,6.38,6.07,6.35,3069800,0
2015-04-15,6.4,6.89,6.39,6.85,4886499,0
2015-04-16,6.75,7.06,6.4,6.86,3062470,0
2015-04-17,6.8,6.97,6.63,6.74,2345600,0
2015-04-20,6.75,7.06,6.7,6.77,2945535,0
2015-04-21,6.79,6.91,6.29,6.33,2751876,0
2015-04-22,6.34,6.48,6.13,6.27,2315889,0
2015-04-23,6.33,6.53,6.32,6.36,1932200,0
2015-04-24,6.35,6.4,6.21,6.26,1578745,0
2015-04-27,6.25,6.3,5.85,5.88,4246300,0
2015-04-28,5.86,6.04,5.85,5.93,2406900,0
2015-04-29,5.9,6.45,5.86,6.31,3152900,0
2015-04-30,6.37,6.48,6.16,6.43,2929400,0
2015-05-01,6.33,6.42,6.12,6.21,3214900,0
2015-05-04,6.22,6.42,6.2,6.32,2545300,0
2015-05-05,6.52,6.71,6.41,6.46,3357500,0
2015-05-06,6.63,6.65,6.02,6.19,4353335,0
2015-05-07,6.04,6.15,5.7,5.73,5306018,0
2015-05-08,5.84,6.02,5.53,6.01,3631700,0
2015-05-11,6.05,6.06,5.75,5.79,2504700,0
2015-05-12,5.81,5.94,5.73,5.86,2233782,0
2015-05-13,5.95,5.98,5.7,5.78,2058700,0
2015-05-14,5.8,5.88,5.55,5.58,2418400,0
2015-05-15,5.54,5.74,5.37,5.7,2164190,0
2015-05-18,5.69,5.7,5.48,5.56,1803281,0
2015-05-19,5.54,5.6,5.19,5.19,2357900,0
2015-05-20,5.2,5.26,5.05,5.15,2411300,0
2015-05-21,5.22,5.44,5.18,5.42,1795700,0
2015-05-22,5.33,5.48,5.27,5.32,1406800,0
2015-05-26,5.2,5.28,5.09,5.11,1790625,0
2015-05-27,5.16,5.33,5.09,5.18,1266200,0
2015-05-28,5.12,5.24,5.09,5.19,1254867,0
2015-05-29,5.2,5.47,5.2,5.41,1476900,0
2015-06-01,5.42,5.44,5.23,5.27,1048200,0
2015-06-02,5.33,5.55,5.3,5.48,1167922,0
2015-06-03,5.37,5.52,5.25,5.33,1135100,0
2015-06-04,5.25,5.33,5.2,5.23,981400,0
2015-06-05,5.15,5.4,5.14,5.28,1363700,0
2015-06-08,5.25,5.31,5.19,5.29,1119200,0
2015-06-09,5.37,5.49,5.32,5.37,894777,0
2015-06-10,5.44,5.49,5.39,5.48,735565,0
2015-06-11,5.46,5.53,5.29,5.4,1313742,0
2015-06-12,5.36,5.36,5.21,5.29,768800,0
2015-06-15,5.25,5.45,5.21,5.36,925200,0
2015-06-16,5.33,5.4,5.31,5.39,499700,0
2015-06-17,5.42,5.55,5.36,5.41,951600,0
2015-06-18,5.42,5.53,5.31,5.42,1088200,0
2015-06-19,5.41,5.55,5.34,5.49,1551800,0
2015-06-22,5.5,5.71,5.4,5.62,1717700,0
2015-06-23,5.61,5.73,5.52,5.67,1064639,0
2015-06-24,5.66,5.75,5.62,5.68,1375900,0
2015-06-25,5.64,5.78,5.54,5.74,1029700,0
2015-06-26,5.71,5.76,5.57,5.67,1729000,0
2015-06-29,5.55,5.58,5.36,5.37,956900,0
2015-06-30,5.46,5.52,5.31,5.48,986406,0
2015-07-01,5.42,5.47,5.14,5.16,1458200,0
2015-07-02,5.27,5.35,5.12,5.14,849300,0
2015-07-06,5.07,5.1,4.77,4.81,2142100,0
2015-07-07,4.75,4.98,4.45,4.85,2810300,0
2015-07-08,4.75,4.84,4.42,4.54,2009700,0
2015-07-09,4.69,4.84,4.6,4.75,2156900,0
2015-07-10,4.84,4.9,4.63,4.67,976500,0
2015-07-13,4.65,4.84,4.51,4.66,664800,0
2015-07-14,4.59,4.93,4.59,4.91,893560,0
2015-07-15,4.83,4.99,4.57,4.6,935241,0
2015-07-16,4.64,4.8,4.46,4.55,1008400,0
2015-07-17,4.55,4.55,4.4,4.43,756200,0
2015-07-20,4.43,4.47,4.17,4.3,1248300,0
2015-07-21,4.36,4.59,4.3,4.48,1074500,0
2015-07-22,4.48,4.48,4.17,4.36,1317600,0
2015-07-23,4.43,4.53,4.21,4.52,1071200,0
2015-07-24,4.51,4.51,4.18,4.27,978500,0
2015-07-27,4.16,4.18,3.95,3.99,926100,0
2015-07-28,4.02,4.09,3.83,3.88,1487100,0
2015-07-29,3.86,4.08,3.7,4.08,2406600,0
2015-07-30,4.04,4.07,3.9,4.03,1279700,0
2015-07-31,4.02,4.04,3.69,3.77,1088200,0
2015-08-03,3.69,3.7,3.41,3.44,1283812,0
2015-08-04,3.47,3.56,3.38,3.45,1128000,0
2015-08-05,3.54,3.56,3.18,3.2,980000,0
2015-08-06,3.11,3.77,3.05,3.69,2834637,0
2015-08-07,3.66,3.78,3.21,3.29,1386800,0
2015-08-10,3.36,3.6,3.21,3.58,649800,0
2015-08-11,3.45,3.5,3.32,3.47,767344,0
2015-08-12,3.45,3.65,3.45,3.58,749300,0
2015-08-13,3.48,3.52,3.31,3.4,840100,0
2015-08-14,3.4,3.54,3.3,3.34,713800,0
2015-08-17,3.27,3.42,3.23,3.39,608200,0
2015-08-18,3.35,3.38,3.22,3.35,704600,0
2015-08-19,3.29,3.34,3.08,3.13,1005300,0
2015-08-20,3.11,3.18,2.99,3.03,1062900,0
2015-08-21,2.97,3.08,2.8,2.82,1664900,0
2015-08-24,2.52,2.92,2.51,2.71,1137317,0
2015-08-25,3.24,3.24,2.68,2.69,1049300,0
2015-08-26,2.75,2.86,2.62,2.84,931700,0
2015-08-27,2.94,3.11,2.9,2.99,1447800,0
2015-08-28,3.05,3.5,3,3.22,3082800,0
2015-08-31,3.14,3.58,3.05,3.57,1942200,0
2015-09-01,3.57,3.84,3.5,3.54,2096700,0
2015-09-02,3.61,3.66,3.23,3.5,1046600,0
2015-09-03,3.54,3.65,3.36,3.43,1263800,0
2015-09-04,3.38,3.61,3.33,3.6,818600,0
2015-09-08,3.58,3.66,3.36,3.53,1106200,0
2015-09-09,3.58,3.72,3.31,3.35,1298200,0
2015-09-10,3.35,3.4,3.19,3.24,1028292,0
2015-09-11,3.17,3.23,3.02,3.08,1050000,0
2015-09-14,3.12,3.14,3,3.07,483200,0
2015-09-15,3.02,3.48,3.02,3.27,1682900,0
2015-09-16,3.38,3.67,3.38,3.61,1674500,0
2015-09-17,3.56,3.85,3.51,3.76,1804107,0
2015-09-18,3.63,3.68,3.53,3.68,1899000,0
2015-09-21,3.7,3.81,3.62,3.65,1059300,0
2015-09-22,3.54,3.73,3.48,3.54,679900,0
2015-09-23,3.59,3.6,3.36,3.42,762900,0
2015-09-24,3.35,3.47,3.23,3.41,737500,0
2015-09-25,3.45,3.45,3.17,3.25,1055300,0
2015-09-28,3.19,3.25,3.05,3.09,681271,0
2015-09-29,3.34,3.45,3.02,3.04,1183100,0
2015-09-30,3.06,3.09,2.9,3,983000,0
2015-10-01,3.07,3.18,2.87,2.9,1225100,0
2015-10-02,2.85,2.95,2.8,2.9,1464500,0
2015-10-05,3.03,3.15,2.94,3.13,1794589,0
2015-10-06,3.14,3.52,3.08,3.42,2306100,0
2015-10-07,3.5,3.62,3.21,3.39,1873400,0
2015-10-08,3.38,3.63,3.35,3.63,1913700,0
2015-10-09,3.7,3.7,3.42,3.59,1790800,0
2015-10-12,3.59,3.59,3.25,3.38,1352739,0
2015-10-13,3.35,3.41,3.21,3.28,914700,0
2015-10-14,3.24,3.3,3.15,3.19,824000,0
2015-10-15,3.16,3.48,3.06,3.47,2416100,0
2015-10-16,3.49,3.54,3.33,3.5,829400,0
2015-10-19,3.43,3.49,3.33,3.41,739695,0
2015-10-20,3.45,3.58,3.38,3.49,822742,0
2015-10-21,3.38,3.43,3.32,3.38,1201000,0
2015-10-22,3.42,3.58,3.35,3.42,988400,0
2015-10-23,3.4,3.54,3.33,3.45,813000,0
2015-10-26,3.44,3.46,3.31,3.33,700300,0
2015-10-27,3.3,3.32,3.07,3.1,1380700,0
2015-10-28,3.13,3.33,3.11,3.28,1552100,0
2015-10-29,3.26,3.42,3.22,3.27,932800,0
2015-10-30,3.3,3.33,3.17,3.26,1502100,0
2015-11-02,3.21,3.43,3.21,3.26,1297534,0
2015-11-03,3.31,3.51,3.24,3.45,1311900,0
2015-11-04,3.47,3.57,3.31,3.36,1518465,0
2015-11-05,3.38,3.82,3.29,3.78,2976600,0
2015-11-06,3.68,3.74,3.54,3.71,1083000,0
2015-11-09,3.68,3.91,3.68,3.8,850315,0
2015-11-10,3.8,4,3.76,3.92,1020600,0
2015-11-11,3.9,3.9,3.39,3.42,1521400,0
2015-11-12,3.36,3.45,3.26,3.28,787500,0
2015-11-13,3.24,3.44,3.17,3.33,795100,0
2015-11-16,3.39,3.64,3.37,3.59,1207800,0
2015-11-17,3.58,3.58,3.38,3.44,963600,0
2015-11-18,3.47,3.65,3.41,3.58,1227800,0
2015-11-19,3.48,3.51,3.35,3.41,1056900,0
2015-11-20,3.43,3.53,3.33,3.38,799900,0
2015-11-23,3.38,3.56,3.35,3.43,1021600,0
2015-11-24,3.48,3.63,3.46,3.62,770100,0
2015-11-25,3.56,3.71,3.49,3.67,589600,0
2015-11-27,3.57,3.67,3.48,3.52,344700,0
2015-11-30,3.55,3.75,3.55,3.75,1303600,0
2015-12-01,3.74,3.79,3.61,3.63,724186,0
2015-12-02,3.57,3.69,3.51,3.58,924558,0
2015-12-03,3.61,3.74,3.53,3.6,821984,0
2015-12-04,3.56,3.57,3.35,3.42,1490000,0
2015-12-07,3.33,3.42,3.21,3.37,1337100,0
2015-12-08,3.31,3.35,3.12,3.15,1290910,0
2015-12-09,3.19,3.29,3.09,3.15,1281600,0
2015-12-10,3.14,3.2,3.03,3.16,781100,0
2015-12-11,3.13,3.15,2.91,2.91,1618400,0
2015-12-14,2.9,2.93,2.64,2.66,1894529,0
2015-12-15,2.76,2.84,2.68,2.82,1329700,0
2015-12-16,2.86,2.9,2.7,2.73,1162900,0
2015-12-17,2.75,2.75,2.49,2.49,1906700,0
2015-12-18,2.47,2.5,2.21,2.27,1820700,0
2015-12-21,2.24,2.25,2.1,2.12,1276000,0
2015-12-22,2.13,2.15,2.05,2.08,1575739,0
2015-12-23,2.15,2.42,2.15,2.4,1793800,0
2015-12-24,2.43,2.67,2.4,2.62,1145105,0
2015-12-28,2.57,2.57,2.35,2.37,785921,0
2015-12-29,2.49,2.52,2.35,2.36,1227539,0
2015-12-30,2.23,2.3,2.15,2.22,982942,0
2015-12-31,2.23,2.355,2.15,2.31,1401312,0
2016-01-04,2.44,2.56,2.27,2.37,1947763,0
2016-01-05,2.33,2.35,2.13,2.21,1945702,0
2016-01-06,2.14,2.16,2.1001,2.12,763931,0
2016-01-07,2.03,2.0799,1.93,1.93,2063796,0
2016-01-08,1.99,2.01,1.9,1.93,1940495,0
2016-01-11,1.93,1.96,1.69,1.71,2741576,0
2016-01-12,1.77,1.79,1.68,1.7,1354408,0
2016-01-13,1.77,1.77,1.55,1.56,1982973,0
2016-01-14,1.58,1.65,1.5,1.6,1444782,0
2016-01-15,1.49,1.59,1.47,1.56,1525881,0
2016-01-19,1.58,1.58,1.4,1.41,2025400,0
2016-01-20,1.4,1.41,1.23,1.39,1691192,0
2016-01-21,1.42,1.66,1.41,1.56,1320534,0
2016-01-22,1.77,1.8,1.66,1.68,1470117,0
2016-01-25,1.7,1.72,1.53,1.61,1213070,0
2016-01-26,1.64,1.71,1.58,1.7,891021,0
2016-01-27,1.68,1.79,1.61,1.69,908911,0
2016-01-28,1.85,1.875,1.7163,1.81,1266055,0
2016-01-29,1.86,2,1.86,1.95,1129132,0
2016-02-01,1.9,1.92,1.67,1.71,1288674,0
2016-02-02,1.66,1.67,1.57,1.6,788728,0
2016-02-03,1.68,1.85,1.61,1.8,1267091,0
2016-02-04,1.8,1.95,1.76,1.8,1329967,0
2016-02-05,1.8,1.83,1.7,1.71,585799,0
2016-02-08,1.65,1.7,1.59,1.65,1086560,0
2016-02-09,1.65,1.66,1.48,1.58,1170321,0
2016-02-10,1.69,1.8,1.575,1.63,1268635,0
2016-02-11,1.6,1.6075,1.49,1.54,1316691,0
2016-02-12,1.59,1.67,1.56,1.62,1295120,0
2016-02-16,1.7,1.7,1.54,1.6,908052,0
2016-02-17,1.65,1.75,1.59,1.7,972290,0
2016-02-18,1.8,1.8099,1.64,1.65,761288,0
2016-02-19,1.65,1.65,1.54,1.56,1209522,0
2016-02-22,1.62,1.6599,1.59,1.61,1137656,0
2016-02-23,1.64,1.64,1.5,1.54,878991,0
2016-02-24,1.51,1.6,1.48,1.56,1061294,0
2016-02-25,1.53,1.62,1.5101,1.61,669487,0
2016-02-26,1.69,1.69,1.58,1.61,1388710,0
2016-02-29,1.64,1.82,1.6287,1.82,1993342,0
2016-03-01,1.89,2.38,1.85,2.17,3876022,0
2016-03-02,2.06,2.75,2.05,2.62,3932188,0
2016-03-03,2.65,2.83,2.4424,2.66,2556716,0
2016-03-04,2.8,3.29,2.6724,2.87,3912619,0
2016-03-07,3.17,3.35,3.05,3.35,3436026,0
2016-03-08,3.49,3.5,2.66,2.78,3779845,0
2016-03-09,3.17,3.35,3.0401,3.12,2882685,0
2016-03-10,3.04,3.05,2.75,2.88,2289856,0
2016-03-11,3.25,3.25,2.8,2.87,3444587,0
2016-03-14,2.74,2.8,2.56,2.57,2545966,0
2016-03-15,2.48,2.51,2.25,2.34,2377134,0
2016-03-16,2.45,2.7161,2.45,2.65,1981189,0
2016-03-17,2.8,2.94,2.73,2.78,2901079,0
2016-03-18,2.86,3,2.57,2.76,4041497,0
2016-03-21,2.71,2.87,2.63,2.74,1390276,0
2016-03-22,2.72,2.72,2.58,2.63,1911445,0
2016-03-23,2.53,2.587,2.35,2.43,2793559,0
2016-03-24,2.31,2.42,2.17,2.41,2241171,0
2016-03-28,2.25,2.39,2.225,2.25,1770249,0
2016-03-29,2.16,2.22,1.91,2.18,2128936,0
2016-03-30,2.25,2.38,2.18,2.2,1779068,0
2016-03-31,2.17,2.28,2.15,2.19,1222859,0
2016-04-01,2.1,2.19,2.04,2.1,1122316,0
2016-04-04,2.07,2.15,1.93,1.98,3146573,0
2016-04-05,1.98,2.02,1.93,1.98,1139370,0
2016-04-06,2,2.14,1.99,2.08,2474251,0
2016-04-07,2.05,2.08,2,2.06,1157176,0
2016-04-08,2.16,2.194,2.1,2.11,1752177,0
2016-04-11,2.18,2.18,2.06,2.15,1816687,0
2016-04-12,2.15,2.57,2.1301,2.54,4365533,0
2016-04-13,2.5,2.52,2.2,2.39,3399290,0
2016-04-14,2.42,2.42,2.3,2.3,1247328,0
2016-04-15,2.2,2.29,2.13,2.17,1737111,0
2016-04-18,2.07,2.155,2,2.13,1717856,0
2016-04-19,2.16,2.26,2.15,2.18,1441217,0
2016-04-20,2.15,2.21,2.1,2.18,1521433,0
2016-04-21,2.22,2.24,2.13,2.16,1069686,0
2016-04-22,2.19,2.23,2.16,2.22,1439652,0
2016-04-25,2.18,2.35,2.15,2.34,1792588,0
2016-04-26,2.36,2.44,2.26,2.37,1674562,0
2016-04-27,2.38,2.58,2.38,2.56,2530734,0
2016-04-28,2.62,2.74,2.5,2.55,2327534,0
2016-04-29,2.65,2.7383,2.3,2.41,2458301,0
2016-05-02,2.42,2.44,2.22,2.28,1781507,0
2016-05-03,2.24,2.25,2.13,2.16,1948470,0
2016-05-04,2.22,2.35,2.08,2.22,2304781,0
2016-05-05,2.26,2.62,2.18,2.32,3456240,0
2016-05-06,2.28,2.41,2.25,2.37,1462135,0
2016-05-09,2.44,2.44,2.23,2.26,1093338,0
2016-05-10,2.27,2.35,2.2,2.3,1048724,0
2016-05-11,2.25,2.35,2.16,2.33,1149081,0
2016-05-12,2.36,2.393,2.25,2.27,878236,0
2016-05-13,2.21,2.28,2.18,2.21,886426,0
2016-05-16,2.28,2.32,2.08,2.15,2523431,0
2016-05-17,2.18,2.25,2.14,2.15,1268637,0
2016-05-18,2.18,2.19,2.08,2.09,1417813,0
2016-05-19,2.08,2.0835,1.98,2.02,1647665,0
2016-05-20,2.06,2.18,2.048,2.16,1298167,0
2016-05-23,2.15,2.15,2.02,2.07,1051986,0
2016-05-24,2.08,2.1,2.01,2.08,1104888,0
2016-05-25,2.1,2.18,2.1,2.16,1013094,0
2016-05-26,2.19,2.23,2.11,2.17,877901,0
2016-05-27,2.2,2.2,2.11,2.16,839840,0
2016-05-31,2.19,2.2,2.11,2.11,1590485,0
2016-06-01,2.1,2.14,2.03,2.07,1081581,0
2016-06-02,2.05,2.08,2.03,2.06,547375,0
2016-06-03,2.07,2.1,2.05,2.07,674321,0
2016-06-06,2.1,2.13,2.07,2.13,936701,0
2016-06-07,2.15,2.19,2.11,2.11,850505,0
2016-06-08,2.16,2.2,2.12,2.16,1464833,0
2016-06-09,2.14,2.17,2.11,2.14,627472,0
2016-06-10,2.11,2.135,2.06,2.06,985782,0
2016-06-13,2.05,2.22,2.04,2.15,2309878,0
2016-06-14,2.1,2.17,2.05,2.07,842505,0
2016-06-15,2.07,2.13,2.05,2.12,1827548,0
2016-06-16,2.08,2.09,2.05,2.06,739995,0
2016-06-17,2.14,2.15,2.1,2.15,1168059,0
2016-06-20,2.19,2.24,2.15,2.21,1297826,0
2016-06-21,2.16,2.23,2.12,2.22,662682,0
2016-06-22,2.23,2.3,2.2,2.24,889628,0
2016-06-23,2.28,2.3099,2.26,2.3,671788,0
2016-06-24,2.17,2.25,2.12,2.21,1420840,0
2016-06-27,2.18,2.2,2.07,2.09,1515567,0
2016-06-28,2.21,2.24,2.15,2.2,922631,0
2016-06-29,2.25,2.3,2.16,2.27,826320,0
2016-06-30,2.2,2.32,2.19,2.32,878468,0
2016-07-01,2.27,2.35,2.27,2.28,477345,0
2016-07-05,2.23,2.2499,2.17,2.18,685192,0
2016-07-06,2.15,2.27,2.14,2.27,684464,0
2016-07-07,2.29,2.34,2.17,2.17,1344442,0
2016-07-08,2.18,2.215,2.15,2.18,656545,0
2016-07-11,2.19,2.19,2.15,2.17,521992,0
2016-07-12,2.23,2.25,2.17,2.21,1258356,0
2016-07-13,2.2,2.22,2.14,2.15,814407,0
2016-07-14,2.17,2.2,2.14,2.14,483198,0
2016-07-15,2.18,2.18,2.13,2.14,390286,0
2016-07-18,2.12,2.14,2.1,2.11,556537,0
2016-07-19,2.12,2.13,2.09,2.1,497500,0
2016-07-20,2.09,2.145,2.07,2.14,460221,0
2016-07-21,2.15,2.18,2.12,2.18,848949,0
2016-07-22,2.19,2.19,2.1,2.1,884951,0
2016-07-25,2.1,2.15,2.07,2.08,1070361,0
2016-07-26,2.07,2.1,2.05,2.05,901696,0
2016-07-27,2.09,2.09,1.99,2,1283691,0
2016-07-28,1.98,2.05,1.975,2.04,654138,0
2016-07-29,2.06,2.06,1.98,1.99,1451616,0
2016-08-01,1.99,1.99,1.74,1.74,2343644,0
2016-08-02,1.76,1.9,1.76,1.79,1290096,0
2016-08-03,1.81,1.81,1.73,1.79,1228243,0
2016-08-04,1.8,1.89,1.79,1.84,818541,0
2016-08-05,1.84,1.97,1.75,1.96,1889699,0
2016-08-08,2.02,2.12,1.98,2.11,2946191,0
2016-08-09,2.12,2.13,2.0599,2.08,1193358,0
2016-08-10,2.06,2.08,2,2,762507,0
2016-08-11,2.01,2.08,2,2.04,599049,0
2016-08-12,2.04,2.08,2.01,2.04,707719,0
2016-08-15,2.09,2.1,2.02,2.02,1081020,0
2016-08-16,2.04,2.04,1.92,1.95,1463710,0
2016-08-17,1.96,1.965,1.86,1.86,1412917,0
2016-08-18,1.86,1.94,1.86,1.89,970576,0
2016-08-19,1.9,1.93,1.85,1.87,1058900,0
2016-08-22,1.87,1.89,1.84,1.89,1102315,0
2016-08-23,1.84,1.92,1.84,1.89,708829,0
2016-08-24,1.86,1.89,1.84,1.84,477222,0
2016-08-25,1.85,1.85,1.82,1.82,438484,0
2016-08-26,1.82,1.87,1.79,1.79,621160,0
2016-08-29,1.82,1.83,1.775,1.81,485929,0
2016-08-30,1.81,1.87,1.76,1.77,556677,0
2016-08-31,1.77,1.795,1.71,1.71,1086285,0
2016-09-01,1.7,1.719,1.65,1.66,901037,0
2016-09-02,1.71,1.795,1.69,1.77,888429,0
2016-09-06,1.85,1.86,1.75,1.76,833304,0
2016-09-07,1.77,1.81,1.755,1.76,396865,0
2016-09-08,1.81,1.85,1.7867,1.82,756076,0
2016-09-09,1.81,1.82,1.72,1.72,813203,0
2016-09-12,1.7,1.7,1.61,1.65,1179287,0
2016-09-13,1.65,1.7,1.51,1.52,1714760,0
2016-09-14,1.55,1.57,1.52,1.53,1100130,0
2016-09-15,1.59,1.6,1.54,1.6,712541,0
2016-09-16,1.57,1.6,1.54,1.59,742367,0
2016-09-19,1.59,1.69,1.58,1.64,863517,0
2016-09-20,1.66,1.67,1.57,1.6,445432,0
2016-09-21,1.62,1.65,1.59,1.6,816086,0
2016-09-22,1.6,1.65,1.6,1.62,548957,0
2016-09-23,1.6,1.66,1.6,1.6,1438257,0
2016-09-26,1.63,1.64,1.6,1.63,373322,0
2016-09-27,1.61,1.61,1.56,1.56,567341,0
2016-09-28,1.59,1.68,1.56,1.66,1002753,0
2016-09-29,1.69,1.78,1.66,1.74,1337128,0
2016-09-30,1.76,1.77,1.68,1.76,1083532,0
2016-10-03,1.77,1.78,1.69,1.75,532911,0
2016-10-04,1.75,1.76,1.64,1.64,618880,0
2016-10-05,1.7,1.73,1.67,1.68,1287643,0
2016-10-06,1.68,1.74,1.65,1.65,653713,0
2016-10-07,1.67,1.6799,1.55,1.61,961268,0
2016-10-10,1.62,1.68,1.61,1.62,479534,0
2016-10-11,1.63,1.6401,1.54,1.54,823142,0
2016-10-12,1.56,1.59,1.52,1.52,957698,0
2016-10-13,1.55,1.59,1.527,1.58,616927,0
2016-10-14,1.59,1.62,1.55,1.55,411897,0
2016-10-17,1.49,1.51,1.43,1.47,1762255,0
2016-10-18,1.47,1.52,1.46,1.46,664375,0
2016-10-19,1.45,1.53,1.45,1.5,958099,0
2016-10-20,1.5,1.57,1.5,1.56,737175,0
2016-10-21,1.55,1.59,1.53,1.59,628739,0
2016-10-24,1.61,1.62,1.55,1.62,673355,0
2016-10-25,1.6,1.6076,1.55,1.55,749436,0
2016-10-26,1.53,1.56,1.51,1.54,639831,0
2016-10-27,1.56,1.57,1.54,1.57,568680,0
2016-10-28,1.55,1.57,1.51,1.51,653073,0
2016-10-31,1.5,1.52,1.45,1.45,915384,0
2016-11-01,1.47,1.47,1.37,1.41,1105027,0
2016-11-02,1.41,1.43,1.31,1.35,1142215,0
2016-11-03,1.33,1.45,1.33,1.35,909361,0
2016-11-04,1.37,1.39,1.32,1.38,713495,0
2016-11-07,1.39,1.44,1.35,1.4,816698,0
2016-11-08,1.4,1.44,1.3784,1.41,684901,0
2016-11-09,1.33,1.46,1.33,1.43,777941,0
2016-11-10,1.42,1.46,1.415,1.45,520017,0
2016-11-11,1.45,1.55,1.42,1.55,1064540,0
2016-11-14,1.55,1.55,1.5,1.55,633511,0
2016-11-15,1.57,1.67,1.56,1.65,930375,0
2016-11-16,1.64,1.67,1.57,1.57,675114,0
2016-11-17,1.61,1.61,1.47,1.53,1056291,0
2016-11-18,1.54,1.6,1.47,1.49,781392,0
2016-11-21,1.57,1.64,1.52,1.63,813892,0
2016-11-22,1.63,1.64,1.58,1.64,618457,0
2016-11-23,1.64,1.7,1.6,1.7,812038,0
2016-11-25,1.7,1.7,1.61,1.63,492015,0
2016-11-28,1.63,1.66,1.6,1.6,886246,0
2016-11-29,1.58,1.59,1.53,1.53,693504,0
2016-11-30,1.74,1.74,1.64,1.69,2077482,0
2016-12-01,1.77,2.27,1.75,2.1,7874085,0
2016-12-02,2.04,2.06,1.87,1.89,3069013,0
2016-12-05,1.99,2.13,1.94,2.1,2829008,0
2016-12-06,1.98,2.1,1.94,2.01,2515924,0
2016-12-07,2.01,2.0399,1.92,1.95,4534966,0
2016-12-08,1.96,1.9826,1.9,1.94,1631472,0
2016-12-09,1.98,1.99,1.93,1.97,2357531,0
2016-12-12,2.18,2.36,2.06,2.23,8144391,0
2016-12-13,2.28,2.36,2.15,2.29,3027620,0
2016-12-14,2.27,2.36,2.2,2.31,2872494,0
2016-12-15,2.31,2.53,2.27,2.51,3883103,0
2016-12-16,2.55,2.745,2.545,2.67,4295460,0
2016-12-19,2.751,3.085,2.7,3.02,6152616,0
2016-12-20,3.15,3.4696,2.935,3.03,9909777,0
2016-12-21,3.17,3.19,2.58,2.91,7031808,0
2016-12-22,2.81,3.09,2.8,2.92,2979052,0
2016-12-23,2.92,3,2.82,2.9,1958991,0
2016-12-27,3,3.03,2.895,2.93,2287615,0
2016-12-28,2.98,2.9899,2.87,2.91,1444634,0
2016-12-29,2.88,2.91,2.8,2.87,1256750,0
2016-12-30,2.85,2.89,2.73,2.77,2136755,0
2017-01-03,2.9,2.98,2.73,2.85,2824178,0
2017-01-04,2.88,2.95,2.83,2.94,1592842,0
2017-01-05,2.98,3.05,2.91,2.91,1391157,0
2017-01-06,3.01,3.22,2.96,3.19,5584933,0
2017-01-09,3.18,3.39,3,3.16,3791617,0
2017-01-10,3.24,3.34,3.14,3.21,2075572,0
2017-01-11,3.27,3.3,3.15,3.22,2265239,0
2017-01-12,3.29,3.34,3.2,3.27,1765233,0
2017-01-13,3.22,3.3,3.2,3.23,1411263,0
2017-01-17,3.27,3.3,3.19,3.19,1943175,0
2017-01-18,3.18,3.2199,3,3.18,1833890,0
2017-01-19,3.2,3.24,3.12,3.15,1037093,0
2017-01-20,3.2,3.23,3.12,3.16,1403229,0
2017-01-23,3.16,3.18,3.05,3.08,1688072,0
2017-01-24,3.09,3.1,2.93,3.07,1784630,0
2017-01-25,3.06,3.1,3.04,3.07,1314921,0
2017-01-26,3.11,3.17,3.08,3.13,1602354,0
2017-01-27,3.12,3.12,2.99,3.05,1470278,0
2017-01-30,3.03,3.03,2.83,2.9,1884150,0
2017-01-31,2.88,2.93,2.81,2.9,1544199,0
2017-02-01,2.9,2.93,2.835,2.88,1220212,0
2017-02-02,2.88,2.95,2.835,2.86,1126563,0
2017-02-03,2.9,2.95,2.84,2.88,969651,0
2017-02-06,2.88,2.94,2.85,2.88,1023983,0
2017-02-07,2.86,2.899,2.74,2.74,1627890,0
2017-02-08,2.72,2.765,2.63,2.69,1765728,0
2017-02-09,2.73,2.77,2.71,2.76,1109329,0
2017-02-10,2.8,2.88,2.79,2.83,1233098,0
2017-02-13,2.81,2.84,2.75,2.83,1219891,0
2017-02-14,2.84,2.85,2.77,2.82,941228,0
2017-02-15,2.78,2.835,2.75,2.78,938265,0
2017-02-16,2.78,2.81,2.75,2.77,831124,0
2017-02-17,2.76,2.8,2.73,2.78,667850,0
2017-02-21,2.82,2.88,2.78,2.79,1277964,0
2017-02-22,2.83,2.83,2.66,2.68,1658044,0
2017-02-23,2.71,2.72,2.6,2.63,1281168,0
2017-02-24,2.57,2.62,2.52,2.57,1364586,0
2017-02-27,2.56,2.62,2.52,2.57,1122962,0
2017-02-28,2.52,2.6,2.5,2.51,1643373,0
2017-03-01,2.54,2.67,2.54,2.62,1793284,0
2017-03-02,2.79,3.08,2.7,2.79,6714227,0
2017-03-03,2.79,3.02,2.79,2.91,1843840,0
2017-03-06,2.95,2.95,2.81,2.86,1412650,0
2017-03-07,2.93,2.97,2.83,2.85,1347595,0
2017-03-08,2.82,2.91,2.705,2.73,1667183,0
2017-03-09,2.7,2.76,2.585,2.68,2697722,0
2017-03-10,2.69,2.75,2.645,2.68,1453229,0
2017-03-13,2.67,2.78,2.65,2.67,1301463,0
2017-03-14,2.64,2.656,2.525,2.62,1472156,0
2017-03-15,2.63,2.87,2.6,2.84,1800530,0
2017-03-16,2.84,2.94,2.82,2.87,1490021,0
2017-03-17,2.9,2.94,2.82,2.83,1800119,0
2017-03-20,2.82,2.875,2.79,2.87,779463,0
2017-03-21,2.87,2.92,2.78,2.81,1188980,0
2017-03-22,2.78,2.805,2.71,2.76,971882,0
2017-03-23,2.76,2.89,2.74,2.84,885696,0
2017-03-24,2.84,2.89,2.765,2.8,720273,0
2017-03-27,2.77,2.85,2.7,2.82,849218,0
2017-03-28,2.85,2.87,2.75,2.8,1286356,0
2017-03-29,2.78,2.84,2.75,2.76,1362799,0
2017-03-30,2.78,2.87,2.76,2.77,1372706,0
2017-03-31,2.77,2.835,2.76,2.77,1055524,0
2017-04-03,2.76,2.7899,2.65,2.68,1583551,0
2017-04-04,2.68,2.765,2.66,2.67,1128669,0
2017-04-05,2.73,2.79,2.63,2.64,1915276,0
2017-04-06,2.69,2.74,2.65,2.74,1106955,0
2017-04-07,2.8,2.81,2.68,2.7,1138502,0
2017-04-10,2.7,2.735,2.69,2.71,615067,0
2017-04-11,2.69,2.71,2.66,2.69,684950,0
2017-04-12,2.69,2.79,2.64,2.64,1774071,0
2017-04-13,2.63,2.67,2.47,2.49,1573394,0
2017-04-17,2.49,2.535,2.46,2.52,1064392,0
2017-04-18,2.49,2.51,2.43,2.45,1090150,0
2017-04-19,2.45,2.46,2.28,2.31,1631692,0
2017-04-20,2.31,2.31,2.17,2.17,1653236,0
2017-04-21,2.17,2.17,1.96,2.09,3549382,0
2017-04-24,2.1,2.12,2.04,2.06,1146412,0
2017-04-25,2.06,2.08,2.01,2.07,1375067,0
2017-04-26,2.07,2.16,2.04,2.1,1126302,0
2017-04-27,2.1,2.1,1.98,2.03,1248857,0
2017-04-28,2.05,2.06,2.02,2.04,859541,0
2017-05-01,2.05,2.12,2.0379,2.11,1068315,0
2017-05-02,2.14,2.15,1.98,2,1719498,0
2017-05-03,2.01,2.03,1.89,1.9,2032753,0
2017-05-04,2.04,2.1,1.85,1.88,3295750,0
2017-05-05,1.9,2.15,1.87,2.1,2542028,0
2017-05-08,2.11,2.235,2.08,2.18,1943155,0
2017-05-09,2.19,2.19,2.06,2.11,1232859,0
2017-05-10,2.13,2.17,2.1,2.11,862076,0
2017-05-11,2.14,2.14,2.06,2.11,811556,0
2017-05-12,2.11,2.14,2.08,2.1,766166,0
2017-05-15,2.18,2.23,2.16,2.18,1053567,0
2017-05-16,2.18,2.23,2.16,2.22,1013204,0
2017-05-17,2.22,2.25,2.17,2.19,1033426,0
2017-05-18,2.17,2.24,2.1543,2.17,1099436,0
2017-05-19,2.22,2.38,2.19,2.25,1947641,0
2017-05-22,2.3,2.465,2.3,2.46,1295082,0
2017-05-23,2.46,2.49,2.37,2.38,1354098,0
2017-05-24,2.4,2.43,2.23,2.24,1392044,0
2017-05-25,2.24,2.335,2.1,2.12,2129592,0
2017-05-26,2.15,2.15,2.07,2.14,1275235,0
2017-05-30,2.1,2.11,2.03,2.06,1097069,0
2017-05-31,2.01,2.07,1.98,2.04,1721434,0
2017-06-01,2.06,2.11,2.03,2.07,1033245,0
2017-06-02,1.96,2.04,1.9,1.98,2454868,0
2017-06-05,2.02,2.02,1.93,1.94,903215,0
2017-06-06,1.94,1.99,1.88,1.93,2025429,0
2017-06-07,1.93,1.98,1.86,1.88,1788783,0
2017-06-08,1.9,1.97,1.88,1.95,1212900,0
2017-06-09,1.95,2.05,1.92,2.02,1094878,0
2017-06-12,2.04,2.17,2.04,2.16,1787516,0
2017-06-13,2.13,2.25,2.09,2.2,1818544,0
2017-06-14,2.2,2.2,2.01,2.04,2251743,0
2017-06-15,2.05,2.07,2,2.03,1748785,0
2017-06-16,2.01,2.08,2.01,2.07,1213881,0
2017-06-19,2.06,2.1,2.03,2.09,1044687,0
2017-06-20,2.05,2.09,1.98,2.07,1395941,0
2017-06-21,2.05,2.055,1.86,1.91,2942278,0
2017-06-22,1.93,1.97,1.88,1.88,1508792,0
2017-06-23,1.88,2.05,1.86,2.04,6777085,0
2017-06-26,2.03,2.08,1.961,2.07,2163465,0
2017-06-27,2.08,2.175,2.01,2.02,1734112,0
2017-06-28,2.02,2.09,1.98,2,1065129,0
2017-06-29,2.02,2.09,1.965,1.99,2538111,0
2017-06-30,2,2.035,1.95,1.96,1595142,0
2017-07-03,1.99,2.04,1.975,2.02,1078321,0
2017-07-05,1.97,2.03,1.88,1.93,2256880,0
2017-07-06,1.92,1.97,1.88,1.89,1823323,0
2017-07-07,1.91,1.91,1.81,1.86,1641872,0
2017-07-10,1.84,1.95,1.835,1.91,1557631,0
2017-07-11,1.93,1.99,1.865,1.96,994559,0
2017-07-12,1.99,2.07,1.92,1.96,1598738,0
2017-07-13,1.95,1.985,1.92,1.93,926959,0
2017-07-14,1.93,2,1.93,1.98,650782,0
2017-07-17,1.98,2.03,1.96,2,861732,0
2017-07-18,1.99,2.01,1.92,1.96,1332164,0
2017-07-19,1.95,2.05,1.93,2.05,1819339,0
2017-07-20,2.05,2.1,1.99,2.04,1603242,0
2017-07-21,2.06,2.06,1.95,1.95,1476732,0
2017-07-24,1.95,1.98,1.9,1.91,1155128,0
2017-07-25,1.95,2.02,1.95,1.99,1565753,0
2017-07-26,2.02,2.04,1.97,2,1212097,0
2017-07-27,1.98,2.02,1.95,1.95,1093945,0
2017-07-28,1.97,2.03,1.95,1.99,969786,0
2017-07-31,2,2,1.93,1.96,1059601,0
2017-08-01,1.96,1.99,1.91,1.93,1196507,0
2017-08-02,1.91,1.95,1.895,1.93,1320378,0
2017-08-03,1.93,2,1.9,1.92,1597642,0
2017-08-04,1.98,2.1,1.952,2.06,3331233,0
2017-08-07,2.06,2.08,1.96,2,1293813,0
2017-08-08,1.99,2.03,1.96,1.97,1427362,0
2017-08-09,2,2.03,1.98,1.99,652653,0
2017-08-10,2,2.04,1.92,1.94,1407089,0
2017-08-11,1.93,1.97,1.92,1.97,1064507,0
2017-08-14,1.96,1.98,1.9,1.92,1785395,0
2017-08-15,1.94,1.95,1.895,1.92,1138063,0
2017-08-16,1.92,1.94,1.85,1.89,1529468,0
2017-08-17,1.88,1.9097,1.84,1.84,1448694,0
2017-08-18,1.84,1.91,1.83,1.85,1269327,0
2017-08-21,1.86,1.92,1.84,1.86,1187253,0
2017-08-22,1.85,1.87,1.83,1.84,971511,0
2017-08-23,1.83,1.87,1.83,1.86,1369918,0
2017-08-24,1.89,1.91,1.86,1.9,1058883,0
2017-08-25,1.91,1.97,1.91,1.92,1919850,0
2017-08-28,1.99,2,1.89,1.89,1810660,0
2017-08-29,1.9,1.94,1.86,1.92,1070765,0
2017-08-30,1.92,1.96,1.8892,1.91,1530749,0
2017-08-31,1.9,1.98,1.89,1.91,2743891,0
2017-09-01,1.9,1.95,1.89,1.92,1991133,0
2017-09-05,1.95,2.03,1.91,1.92,3688501,0
2017-09-06,1.96,1.99,1.91,1.94,3362364,0
2017-09-07,1.96,1.98,1.91,1.94,2506435,0
2017-09-08,1.93,1.96,1.89,1.9,1819290,0
2017-09-11,1.9,1.94,1.9,1.93,1304511,0
2017-09-12,1.92,2,1.91,1.95,3431141,0
2017-09-13,1.97,2.19,1.97,2.14,6045094,0
2017-09-14,2.15,2.51,2.15,2.48,7825817,0
2017-09-15,2.59,2.7499,2.38,2.4,7866575,0
2017-09-18,2.44,2.49,2.43,2.45,2404338,0
2017-09-19,2.45,2.58,2.45,2.57,3248228,0
2017-09-20,2.57,2.68,2.57,2.65,2875206,0
2017-09-21,2.63,2.82,2.6,2.78,2671538,0
2017-09-22,2.79,2.9,2.78,2.85,1966811,0
2017-09-25,2.85,3.02,2.85,2.99,2747748,0
2017-09-26,3.01,3.25,3,3.2,4887675,0
2017-09-27,3.33,3.46,3.11,3.44,5987145,0
2017-09-28,3.47,3.69,3.38,3.5,6333439,0
2017-09-29,3.51,3.56,2.87,3.05,6659954,0
2017-10-02,2.89,3.28,2.76,3.21,4752215,0
2017-10-03,3.27,3.32,3.185,3.26,2650657,0
2017-10-04,3.23,3.3085,3.11,3.17,3477019,0
2017-10-05,3.19,3.31,3.19,3.25,3251575,0
2017-10-06,3.19,3.21,3.03,3.06,2739969,0
2017-10-09,3.125,3.14,3.06,3.07,1776293,0
2017-10-10,3.14,3.18,3.07,3.09,1875999,0
2017-10-11,3.08,3.15,3.0327,3.07,1911165,0
2017-10-12,3.04,3.08,2.96,3.03,2227946,0
2017-10-13,3.08,3.15,3.066,3.1,1736619,0
2017-10-16,3.16,3.21,3.04,3.05,1996276,0
2017-10-17,3.09,3.1,2.99,3,1743805,0
2017-10-18,3.03,3.1,3.02,3.1,3018971,0
2017-10-19,3.08,3.2,3.02,3.2,2704340,0
2017-10-20,3.19,3.235,3.13,3.14,2066380,0
2017-10-23,3.13,3.19,2.98,2.98,2012268,0
2017-10-24,2.98,3.07,2.98,3.05,1748724,0
2017-10-25,3.03,3.04,2.885,2.92,1519967,0
2017-10-26,2.91,2.96,2.85,2.93,1243379,0
2017-10-27,2.89,3.07,2.88,3.01,1910789,0
2017-10-30,3.01,3.11,2.995,3.04,1427379,0
2017-10-31,3.0794,3.155,3.04,3.13,1970676,0
2017-11-01,3.19,3.37,3.1884,3.31,3503746,0
2017-11-02,3.07,3.2,2.95,3.07,3224014,0
2017-11-03,3.08,3.23,3.04,3.18,1438080,0
2017-11-06,3.21,3.375,3.19,3.31,2815005,0
2017-11-07,3.31,3.37,3.21,3.23,2264685,0
2017-11-08,3.2,3.22,3.11,3.18,1828939,0
2017-11-09,3.15,3.23,3.13,3.19,2062949,0
2017-11-10,3.14,3.225,3.14,3.16,1311404,0
