Date,Open,High,Low,Close,Volume,OpenInt
2007-03-20,13.565,13.565,13.565,13.565,0,0
2007-03-21,14.209,14.563,13.885,14.02,10193570,0
2007-03-22,14.144,14.209,13.898,13.996,1220426,0
2007-03-23,14.046,14.081,13.898,14.046,919425,0
2007-03-26,14.046,14.074,13.428,13.692,981203,0
2007-03-27,13.724,13.854,13.565,13.724,1434257,0
2007-03-28,13.756,13.776,13.565,13.571,857024,0
2007-03-29,13.645,13.692,13.565,13.679,78040,0
2007-03-30,13.776,13.821,13.565,13.79,288307,0
2007-04-02,13.776,13.776,13.565,13.699,112103,0
2007-04-03,13.667,13.667,13.565,13.571,231637,0
2007-04-04,13.575,13.717,13.575,13.685,89340,0
2007-04-05,13.699,13.699,13.628,13.692,63174,0
2007-04-09,13.692,13.699,13.628,13.672,48469,0
2007-04-10,13.645,13.659,13.587,13.628,118913,0
2007-04-11,13.692,13.699,13.595,13.699,38090,0
2007-04-12,13.581,13.724,13.581,13.699,154218,0
2007-04-13,13.685,13.743,13.634,13.692,271429,0
2007-04-16,13.621,13.841,13.615,13.821,77263,0
2007-04-17,13.879,14.144,13.801,14.053,446396,0
2007-04-18,13.956,14.118,13.653,13.95,175120,0
2007-04-19,13.95,14.016,13.628,13.854,127119,0
2007-04-20,13.917,13.945,13.565,13.885,152514,0
2007-04-23,13.854,13.945,13.634,13.724,425495,0
2007-04-24,13.821,13.885,13.705,13.756,327637,0
2007-04-25,13.756,13.885,13.749,13.776,393440,0
2007-04-26,13.905,14.074,13.763,14.046,479377,0
2007-04-27,13.885,14.124,13.711,14.016,421778,0
2007-04-30,13.79,13.885,13.581,13.645,387407,0
2007-05-01,13.692,14.156,12.916,13.145,790292,0
2007-05-02,13.219,13.226,12.749,13.219,606190,0
2007-05-03,13.175,13.499,13.11,13.465,298215,0
2007-05-04,13.484,13.522,13.145,13.465,314628,0
2007-05-07,13.465,13.565,13.268,13.499,252540,0
2007-05-08,13.448,13.565,13.335,13.557,192000,0
2007-05-09,13.565,13.565,13.369,13.557,240769,0
2007-05-10,13.472,13.557,13.375,13.435,211042,0
2007-05-11,13.435,13.499,13.238,13.401,221884,0
2007-05-14,13.335,13.335,13.145,13.208,122786,0
2007-05-15,13.014,13.332,12.916,12.961,340179,0
2007-05-16,12.929,13.246,12.916,13.246,272666,0
2007-05-17,13.091,13.435,12.95,13.278,420384,0
2007-05-18,13.369,13.369,12.95,13.268,250218,0
2007-05-21,13.369,13.383,13.085,13.291,300081,0
2007-05-22,13.175,13.261,13.026,13.182,208565,0
2007-05-23,13.06,13.291,13.06,13.175,289239,0
2007-05-24,13.145,13.196,13.079,13.145,231637,0
2007-05-25,13.11,13.214,13.079,13.175,279792,0
2007-05-29,13.175,13.273,13.079,13.175,176977,0
2007-05-30,13.175,13.203,13.046,13.11,329494,0
2007-05-31,13.11,13.253,12.916,12.988,371301,0
2007-06-01,12.961,13.11,12.916,13.06,184099,0
2007-06-04,13.079,13.246,12.944,13.046,362474,0
2007-06-05,12.988,13.031,12.916,13.014,104049,0
2007-06-06,12.981,13.079,12.929,12.988,160101,0
2007-06-07,12.929,13.009,12.852,12.879,169856,0
2007-06-08,12.859,13.002,12.827,12.965,64101,0
2007-06-11,13.002,13.014,12.852,12.961,43818,0
2007-06-12,12.852,12.956,12.827,12.936,43199,0
2007-06-13,12.902,12.981,12.827,12.923,66889,0
2007-06-14,12.886,12.974,12.834,12.923,76644,0
2007-06-15,12.916,12.981,12.898,12.929,47689,0
2007-06-18,12.936,12.95,12.886,12.929,79892,0
2007-06-19,12.892,12.956,12.852,12.908,94919,0
2007-06-20,12.879,12.956,12.721,12.763,147404,0
2007-06-21,12.728,12.944,12.399,12.534,354114,0
2007-06-22,12.627,12.645,12.271,12.418,162892,0
2007-06-25,12.336,12.433,12.109,12.155,717359,0
2007-06-26,12.218,12.271,11.915,11.947,426732,0
2007-06-27,11.947,12.295,11.947,12.295,85627,0
2007-06-28,12.405,12.528,12.399,12.426,43199,0
2007-06-29,12.447,12.651,12.399,12.593,78660,0
2007-07-02,12.593,12.775,12.568,12.64,32204,0
2007-07-03,12.728,12.929,12.728,12.852,49238,0
2007-07-05,12.852,12.852,12.775,12.839,46141,0
2007-07-06,12.844,12.916,12.174,12.453,152207,0
2007-07-09,12.497,12.633,12.174,12.271,725568,0
2007-07-10,12.325,12.325,12.239,12.271,284900,0
2007-07-11,12.317,12.698,12.266,12.658,81443,0
2007-07-12,12.775,12.807,11.56,12.528,81598,0
2007-07-13,12.418,12.721,12.418,12.607,60699,0
2007-07-16,12.549,12.685,12.276,12.331,77729,0
2007-07-17,12.369,12.593,12.271,12.534,75870,0
2007-07-18,12.599,12.599,12.181,12.224,77109,0
2007-07-19,12.325,12.593,12.271,12.49,133780,0
2007-07-20,12.464,12.528,12.271,12.405,78344,0
2007-07-23,12.49,12.755,12.464,12.593,98478,0
2007-07-24,12.691,12.698,12.353,12.691,70761,0
2007-07-25,12.664,12.715,12.607,12.71,75096,0
2007-07-26,12.615,12.742,12.194,12.47,136105,0
2007-07-27,12.412,12.528,12.271,12.511,97857,0
2007-07-30,12.36,12.412,12.26,12.281,152824,0
2007-07-31,12.281,12.295,12.004,12.019,85471,0
2007-08-01,12.135,12.135,11.754,11.947,119999,0
2007-08-02,12,12.026,11.787,11.939,49238,0
2007-08-03,12.057,12.057,11.818,11.904,1747495,0
2007-08-06,11.579,11.677,10.914,11.257,242473,0
2007-08-07,11.495,11.658,11.25,11.619,57290,0
2007-08-08,11.56,11.947,11.503,11.947,151429,0
2007-08-09,11.754,12.908,11.463,11.619,196952,0
2007-08-10,11.334,11.381,10.914,11.108,308745,0
2007-08-13,11.366,11.397,10.984,11.07,152514,0
2007-08-14,10.991,11.184,10.817,11.044,338632,0
2007-08-15,10.851,11.141,10.786,11.108,195095,0
2007-08-16,11.049,11.049,10.592,10.908,202065,0
2007-08-17,12.331,12.331,9.4945,10.978,14713,0
2007-08-20,11.173,11.322,10.883,10.914,99403,0
2007-08-21,10.974,11.366,10.947,11.025,46297,0
2007-08-22,11.011,11.269,10.914,11.211,78968,0
2007-08-23,11.276,11.366,10.786,11.211,387868,0
2007-08-24,11.269,11.521,11.141,11.334,68440,0
2007-08-27,11.463,11.812,11.431,11.792,91822,0
2007-08-28,11.754,11.852,11.606,11.625,30346,0
2007-08-29,11.728,11.754,11.593,11.754,43043,0
2007-08-30,11.792,11.934,11.761,11.91,41804,0
2007-08-31,11.934,12.102,11.89,12.102,46297,0
2007-09-04,12.102,12.239,12.057,12.207,1741612,0
2007-09-05,12.239,12.271,12.181,12.271,37623,0
2007-09-06,12.207,12.271,11.742,11.78,68747,0
2007-09-07,11.78,12.276,11.689,12.077,40569,0
2007-09-10,12.194,12.399,12.194,12.303,42734,0
2007-09-11,12.281,12.341,11.89,12.142,58376,0
2007-09-12,12.091,12.271,12.091,12.26,61468,0
2007-09-13,12.26,12.271,11.625,12.142,89496,0
2007-09-14,12.142,12.395,12.116,12.266,67816,0
2007-09-17,12.517,12.528,12.276,12.336,239686,0
2007-09-18,12.317,12.433,12.109,12.271,172333,0
2007-09-19,12.399,12.528,12.336,12.369,93056,0
2007-09-20,12.303,12.433,12.109,12.246,98322,0
2007-09-21,12.266,12.369,12.019,12.166,113188,0
2007-09-24,12.181,12.271,12.039,12.039,46297,0
2007-09-25,12.077,12.271,11.754,11.754,84231,0
2007-09-26,11.807,11.904,11.742,11.897,80825,0
2007-09-27,11.915,12.109,11.695,11.695,50169,0
2007-09-28,11.728,11.98,11.722,11.904,62399,0
2007-10-01,11.904,11.929,11.625,11.761,1702906,0
2007-10-02,11.838,11.846,11.495,11.56,124183,0
2007-10-03,11.619,11.625,11.438,11.488,77419,0
2007-10-04,11.56,11.684,11.438,11.463,62246,0
2007-10-05,11.521,11.619,11.397,11.535,123401,0
2007-10-08,11.792,12.102,11.431,11.568,108078,0
2007-10-09,11.722,11.832,11.568,11.772,39639,0
2007-10-10,11.858,11.882,11.586,11.728,103743,0
2007-10-11,11.882,11.89,11.579,11.78,155151,0
2007-10-12,11.934,12.295,11.812,11.897,100953,0
2007-10-15,12.418,12.418,12.083,12.271,1782644,0
2007-10-16,12.325,12.331,12.174,12.2,169239,0
2007-10-17,12.266,12.325,12.194,12.207,169705,0
2007-10-18,12.317,12.317,11.968,11.98,170319,0
2007-10-19,12.239,12.239,11.882,11.882,97857,0
2007-10-22,11.787,11.87,11.754,11.812,73082,0
2007-10-23,11.787,11.975,11.787,11.792,89961,0
2007-10-24,11.787,12.012,11.787,11.968,47997,0
2007-10-25,11.939,12.077,11.8,11.897,51408,0
2007-10-26,11.846,12.336,11.846,12.271,214759,0
2007-10-29,12.271,12.593,12.266,12.511,361857,0
2007-10-30,12.271,12.405,12.135,12.271,85780,0
2007-10-31,12.399,12.399,12.116,12.288,83611,0
2007-11-01,12.246,12.252,12.004,12.135,29574,0
2007-11-02,12.097,12.097,11.825,11.91,63943,0
2007-11-05,11.792,12.019,11.792,11.882,72000,0
2007-11-06,12.012,12.077,11.792,11.838,75409,0
2007-11-07,11.625,11.858,11.625,11.722,47997,0
2007-11-08,11.852,11.947,11.463,11.638,68591,0
2007-11-09,11.56,11.742,11.381,11.392,28951,0
2007-11-12,11.354,11.397,11.218,11.302,107235,0
2007-11-13,11.366,11.366,11.153,11.161,94829,0
2007-11-14,11.29,11.322,11.062,11.097,41029,0
2007-11-15,11.29,11.29,11.049,11.113,16568,0
2007-11-16,11.276,11.276,10.857,10.978,95378,0
2007-11-19,10.978,11.019,10.851,10.876,74789,0
2007-11-20,10.974,11.097,10.857,10.954,43355,0
2007-11-21,10.966,10.974,10.734,10.876,53883,0
2007-11-23,10.792,10.984,10.747,10.984,56983,0
2007-11-26,10.978,11.011,10.94,10.94,102657,0
2007-11-27,10.947,10.947,10.817,10.838,64101,0
2007-11-28,10.947,10.978,10.914,10.978,52800,0
2007-11-29,10.883,11.302,10.851,10.94,134551,0
2007-11-30,11.011,11.18,10.914,11.076,97084,0
2007-12-03,11.947,11.947,10.984,11.011,53728,0
2007-12-04,11.173,11.173,10.914,10.984,165831,0
2007-12-05,11.07,11.113,10.927,10.947,58685,0
2007-12-06,10.974,11.019,10.933,10.974,54656,0
2007-12-07,10.947,10.978,10.817,10.902,50632,0
2007-12-10,10.799,10.831,10.642,10.657,188749,0
2007-12-11,10.657,10.777,10.657,10.669,145238,0
2007-12-12,10.72,10.72,10.496,10.526,267558,0
2007-12-13,10.553,10.584,10.515,10.526,56202,0
2007-12-14,10.496,11.173,10.496,10.553,41654,0
2007-12-17,10.496,10.637,10.218,10.365,731805,0
2007-12-18,10.496,10.538,10.076,10.191,176977,0
2007-12-19,10.289,10.289,9.978,9.992,165945,0
2007-12-20,9.992,10.055,9.946,10.011,118039,0
2007-12-21,10.011,10.392,10.006,10.263,102195,0
2007-12-24,10.206,10.431,10.206,10.339,46605,0
2007-12-26,10.353,10.546,10.328,10.365,59919,0
2007-12-27,10.372,10.372,10.328,10.328,60890,0
2007-12-28,10.328,10.346,10.018,10.035,114857,0
2007-12-31,10.011,10.372,9.92,10.372,194674,0
2008-01-02,11.097,11.113,10.572,10.69,256413,0
2008-01-03,10.806,10.824,10.669,10.72,136620,0
2008-01-04,10.741,10.741,10.626,10.663,67939,0
2008-01-07,10.813,10.817,10.727,10.767,47848,0
2008-01-08,10.754,10.94,10.741,10.817,59691,0
2008-01-09,10.754,10.883,10.72,10.759,58901,0
2008-01-10,10.754,10.777,10.663,10.695,42889,0
2008-01-11,10.747,10.817,10.663,10.767,52647,0
2008-01-14,10.817,10.851,10.792,10.831,37129,0
2008-01-15,10.974,10.974,10.683,10.69,117771,0
2008-01-16,10.754,10.851,10.626,10.683,175740,0
2008-01-17,10.532,10.786,10.532,10.702,99717,0
2008-01-18,10.669,10.851,10.592,10.592,136847,0
2008-01-22,10.255,11.011,10.249,10.592,267479,0
2008-01-23,10.339,10.69,10.335,10.526,137064,0
2008-01-24,10.642,10.978,10.56,10.657,119381,0
2008-01-25,10.966,10.974,10.69,10.902,72778,0
2008-01-28,11.553,11.553,10.759,10.817,125135,0
2008-01-29,10.96,10.96,10.657,10.714,204632,0
2008-01-30,10.611,10.611,10.425,10.436,80364,0
2008-01-31,10.365,10.642,10.335,10.567,117443,0
2008-02-01,10.567,10.663,10.567,10.663,81443,0
2008-02-04,10.657,10.947,10.592,10.914,105255,0
2008-02-05,10.851,10.978,10.838,10.954,105827,0
2008-02-06,11.09,11.09,10.927,11.076,180002,0
2008-02-07,11.09,11.097,10.772,10.772,79742,0
2008-02-08,10.772,10.96,10.772,10.851,37157,0
2008-02-11,10.914,11.039,10.851,10.991,77611,0
2008-02-12,11.104,11.104,10.883,11.044,67665,0
2008-02-13,10.947,11.025,10.792,11.011,62453,0
2008-02-14,11.104,11.108,10.663,10.663,79521,0
2008-02-15,10.69,10.851,10.526,10.584,86551,0
2008-02-19,10.792,11.108,10.772,10.947,116431,0
2008-02-20,10.92,10.974,10.817,10.863,37157,0
2008-02-21,10.978,10.978,10.869,10.933,21058,0
2008-02-22,10.978,10.978,10.863,10.954,25532,0
2008-02-25,11.055,11.141,10.978,11.09,97084,0
2008-02-26,11.12,11.257,11.062,11.233,96526,0
2008-02-27,11.09,11.347,10.96,10.978,61597,0
2008-02-28,10.831,11.168,10.831,10.966,47187,0
2008-02-29,10.927,10.984,10.843,10.843,68747,0
2008-03-03,10.792,10.883,10.663,10.669,74216,0
2008-03-04,10.642,10.817,10.572,10.572,69817,0
2008-03-05,10.683,10.714,10.592,10.592,78040,0
2008-03-06,10.657,10.657,10.335,10.339,62246,0
2008-03-07,10.335,10.496,10.218,10.218,74475,0
2008-03-10,10.178,10.289,10.018,10.018,138916,0
2008-03-11,10.165,10.211,9.895,9.895,79185,0
2008-03-12,9.874,10.029,9.783,9.999,249831,0
2008-03-13,9.92,10.12,9.836,10.107,2887339,0
2008-03-14,10.107,10.165,10.043,10.141,705132,0
2008-03-17,9.999,10.141,8.7653,9.589,983140,0
2008-03-18,9.699,9.888,9.049,9.888,146013,0
2008-03-19,10.043,10.043,9.687,9.714,67123,0
2008-03-20,9.687,9.849,9.642,9.849,118195,0
2008-03-24,10.011,10.335,9.849,9.869,81347,0
2008-03-25,9.953,10.063,9.849,9.934,77920,0
2008-03-26,9.864,9.905,9.624,9.687,116303,0
2008-03-27,9.783,9.805,9.655,9.687,104049,0
2008-03-28,9.687,9.719,9.642,9.676,28802,0
2008-03-31,9.714,9.714,9.589,9.635,26155,0
2008-04-01,9.687,9.759,9.559,9.752,47071,0
2008-04-02,9.829,9.912,9.733,9.823,29860,0
2008-04-03,9.823,10.011,9.823,9.959,23226,0
2008-04-04,10.011,10.133,9.864,10.006,19897,0
2008-04-07,10.133,10.546,10.133,10.198,118608,0
2008-04-08,10.263,10.425,10.17,10.359,61012,0
2008-04-09,10.365,10.45,10.32,10.425,77263,0
2008-04-10,10.496,10.496,10.084,10.231,49546,0
2008-04-11,10.185,10.255,9.928,9.959,86826,0
2008-04-14,10.006,10.051,9.946,10.011,80763,0
2008-04-15,10.006,10.029,9.682,9.699,173766,0
2008-04-16,9.526,9.746,8.8477,8.9258,493726,0
2008-04-17,8.9694,9.2918,6.5292,7.511,2554410,0
2008-04-18,7.1753,8.2213,7.1689,7.8794,1494521,0
2008-04-21,7.9052,7.9052,5.8772,6.7685,1824315,0
2008-04-22,6.4132,8.0018,6.4069,7.7625,1260839,0
2008-04-23,8.1825,8.7003,7.7307,8.4283,1027288,0
2008-04-24,8.3383,8.7818,8.1055,8.7818,888320,0
2008-04-25,8.8347,8.8542,8.3957,8.7818,463702,0
2008-04-28,8.8167,8.8167,8.4416,8.7818,182360,0
2008-04-29,8.6486,8.6486,8.0732,8.0792,179376,0
2008-04-30,8.1503,8.1756,7.8985,7.9758,190034,0
2008-05-01,8.0344,8.0344,7.3626,7.3626,178487,0
2008-05-02,7.5757,7.608,7.1041,7.2335,161988,0
2008-05-05,7.1429,7.2785,6.7878,6.7942,167724,0
2008-05-06,6.7813,7.1818,6.4778,7.1429,445748,0
2008-05-07,7.2335,7.5241,7.1818,7.298,263450,0
2008-05-08,7.1429,7.4274,6.9878,7.2721,271652,0
2008-05-09,7.1429,7.4206,6.3422,6.3615,1073930,0
2008-05-12,6.1872,6.1872,5.2055,5.6121,2089907,0
2008-05-13,5.6121,6.4907,5.6121,5.8191,712742,0
2008-05-14,5.7867,6.0256,5.7479,5.7479,622654,0
2008-05-15,5.8126,5.9418,5.5865,5.6511,659576,0
2008-05-16,5.7672,6.2841,5.7029,6.1484,557004,0
2008-05-19,6.2064,7.1235,6.1484,6.8781,867208,0
2008-05-20,6.8912,7.9184,6.8912,7.2527,810541,0
2008-05-21,7.311,7.9052,7.2206,7.782,746792,0
2008-05-22,7.8153,7.8153,7.3626,7.5241,456975,0
2008-05-23,7.4336,8.0732,7.1041,7.8473,422188,0
2008-05-27,7.7951,7.9052,7.6535,7.756,306849,0
2008-05-28,7.782,7.7886,7.298,7.4142,254755,0
2008-05-29,7.4142,7.6145,6.0645,7.4852,207135,0
2008-05-30,7.4336,7.6535,7.2785,7.3691,173199,0
2008-06-02,7.2335,7.3819,7.1689,7.2593,143843,0
2008-06-03,7.2593,7.4787,7.2593,7.4274,131665,0
2008-06-04,7.4274,7.4532,7.3755,7.4274,299155,0
2008-06-05,7.3302,7.4918,7.2139,7.4274,283763,0
2008-06-06,7.2527,7.511,7.1689,7.4918,178557,0
2008-06-09,7.4918,7.537,7.1689,7.1753,358488,0
2008-06-10,7.1625,7.3626,7.1301,7.2785,140543,0
2008-06-11,7.3367,7.4142,7.2335,7.2849,99842,0
2008-06-12,7.3498,7.4274,7.1689,7.4274,118252,0
2008-06-13,7.3626,7.3626,7.2008,7.2785,151262,0
2008-06-16,7.1625,7.2593,7.1559,7.2206,86599,0
2008-06-17,7.1944,7.2008,6.9171,6.9748,238746,0
2008-06-18,6.8715,6.9684,6.7813,6.9299,175317,0
2008-06-19,6.8136,6.9234,6.62,6.62,104601,0
2008-06-20,6.5875,6.7168,6.4581,6.6006,151645,0
2008-06-23,6.5682,6.6458,6.452,6.4649,126071,0
2008-06-24,6.3227,6.4581,6.0449,6.0708,208165,0
2008-06-25,6.1549,6.1549,5.7802,5.9028,252847,0
2008-06-26,5.6898,5.9224,5.6898,5.8256,257969,0
2008-06-27,5.9094,6.0838,5.8256,5.8514,895338,0
2008-06-30,5.7158,5.9289,5.5799,5.8708,344301,0
2008-07-01,6.3615,6.3615,5.4317,5.7414,327429,0
2008-07-02,5.7029,5.8514,5.5994,5.8514,101910,0
2008-07-03,5.8126,5.8386,5.5351,5.6121,100339,0
2008-07-07,5.5737,5.6447,4.947,5.2831,557052,0
2008-07-08,5.27,5.961,5.2507,5.7286,246883,0
2008-07-09,5.6769,5.8642,5.4894,5.6186,401545,0
2008-07-10,5.6769,5.6769,5.2633,5.4574,317674,0
2008-07-11,5.464,5.7414,5.2055,5.5155,289423,0
2008-07-14,5.5221,5.5412,5.4317,5.4574,72047,0
2008-07-15,5.4831,5.4894,5.1021,5.1863,96724,0
2008-07-16,5.1991,5.3217,5.1344,5.3217,61761,0
2008-07-17,5.3217,5.5544,5.1667,5.4894,139964,0
2008-07-18,5.5544,5.5865,5.1734,5.2248,253691,0
2008-07-21,5.9998,6.0515,5.3734,5.4703,570352,0
2008-07-22,5.5221,5.5607,5.3154,5.3602,168763,0
2008-07-23,5.3025,5.3346,4.3011,5.1216,516233,0
2008-07-24,5.0633,5.1927,4.4564,4.8178,409067,0
2008-07-25,4.7728,4.8178,4.553,4.6435,270669,0
2008-07-28,4.6114,4.7791,4.521,4.6501,211006,0
2008-07-29,4.6435,4.9924,4.5854,4.973,328375,0
2008-07-30,4.8243,4.8437,4.5015,4.8437,230418,0
2008-07-31,4.8437,5.1216,4.6695,4.9407,426442,0
2008-08-01,4.9341,5.0568,4.8437,4.9341,76782,0
2008-08-04,4.8631,4.9407,4.553,4.6435,282381,0
2008-08-05,4.6435,4.8437,4.5468,4.7921,269962,0
2008-08-06,4.747,4.8891,4.6242,4.8501,409521,0
2008-08-07,4.8957,4.96,4.6823,4.6887,206576,0
2008-08-08,4.747,4.747,4.3788,4.5791,139484,0
2008-08-11,4.637,5.5737,4.3853,5.2961,668540,0
2008-08-12,5.341,5.8126,5.0181,5.3734,893143,0
2008-08-13,5.2831,5.4253,5.1602,5.4253,300012,0
2008-08-14,5.496,5.6832,5.2377,5.4381,380522,0
2008-08-15,5.5091,5.6832,5.309,5.3863,247829,0
2008-08-18,5.4894,6.0579,5.4253,6.0062,477604,0
2008-08-19,5.8386,6.4581,5.8386,6.0062,284053,0
2008-08-20,6.0321,6.1356,5.9481,6.0062,42146,0
2008-08-21,6.0321,6.3938,6.0127,6.2968,217738,0
2008-08-22,6.4069,6.5165,6.2906,6.5165,125931,0
2008-08-25,6.5551,6.5875,6.4324,6.5165,271433,0
2008-08-26,6.4649,6.5745,6.3292,6.4907,174878,0
2008-08-27,6.5745,6.5745,6.4581,6.5102,49025,0
2008-08-28,6.4907,6.62,6.4712,6.594,64845,0
2008-08-29,6.4712,6.6651,6.4712,6.4971,43571,0
2008-09-02,6.4581,6.6135,6.4581,6.5038,143804,0
2008-09-03,6.4581,6.5551,6.368,6.4003,186115,0
2008-09-04,6.2906,6.4196,5.8772,6.271,298580,0
2008-09-05,5.8835,6.2324,5.8835,6.0708,237779,0
2008-09-08,6.0062,6.0708,5.7479,5.8126,183774,0
2008-09-09,5.7544,5.806,5.2184,5.2248,159658,0
2008-09-10,5.2313,5.2831,4.9794,5.0762,121056,0
2008-09-11,5.0956,5.1667,5.0119,5.0698,106534,0
2008-09-12,4.947,5.4894,4.9147,5.0762,135533,0
2008-09-15,5.0181,5.0181,4.7339,4.8697,212763,0
2008-09-16,4.7084,4.876,4.521,4.7791,203106,0
2008-09-17,4.6887,5.1538,4.6887,4.9794,190241,0
2008-09-18,4.9794,5.3668,4.8501,5.2633,91063,0
2008-09-19,5.3602,5.6511,5.3283,5.4894,142135,0
2008-09-22,5.4894,5.5091,5.0438,5.1278,251047,0
2008-09-23,5.1021,5.2313,5.0698,5.2313,137822,0
2008-09-24,5.1927,5.2961,5.0762,5.1344,135066,0
2008-09-25,5.1086,5.3475,5.0698,5.1216,97664,0
2008-09-26,4.9536,5.3025,4.7856,5.1797,104067,0
2008-09-29,5.0181,5.1667,4.6823,4.7791,113211,0
2008-09-30,4.6887,4.7791,4.3594,4.4888,506441,0
2008-10-01,4.3464,4.618,4.3464,4.508,77509,0
2008-10-02,4.4047,4.5404,4.3594,4.4175,133474,0
2008-10-03,4.4175,4.5791,4.3077,4.366,2239027,0
2008-10-06,4.3011,4.3011,3.0354,3.326,1118571,0
2008-10-07,3.591,3.591,3.0354,3.3391,396869,0
2008-10-08,3.2615,4.0816,3.0354,3.2937,634855,0
2008-10-09,3.326,3.4292,3.0678,3.0678,182018,0
2008-10-10,3.0225,3.197,2.5834,2.8416,510953,0
2008-10-13,3.0807,3.6749,3.0484,3.6749,143301,0
2008-10-14,3.6814,3.9461,3.5846,3.5846,249245,0
2008-10-15,3.901,3.9397,3.4878,3.7393,625453,0
2008-10-16,3.7782,3.7782,3.21,3.2163,131318,0
2008-10-17,3.2031,3.326,3.1323,3.1644,100466,0
2008-10-20,3.2487,3.4227,3.0354,3.2357,390993,0
2008-10-21,3.2744,3.8751,3.0678,3.3648,189507,0
2008-10-22,3.2357,3.5067,3.2294,3.2615,71250,0
2008-10-23,3.3002,3.41,3.0743,3.158,102376,0
2008-10-24,2.8548,3.6038,2.8548,3.0484,247479,0
2008-10-27,3.1644,6.7102,3.1001,3.1644,255655,0
2008-10-28,3.3906,3.578,3.2294,3.4423,88794,0
2008-10-29,3.3778,4.1915,3.3778,3.8751,242765,0
2008-10-30,3.7007,3.9978,3.4553,3.7069,193197,0
2008-10-31,3.8751,4.0366,3.5196,4.0366,67735,0
2008-11-03,3.9461,3.9461,3.7134,3.8361,122412,0
2008-11-04,3.8686,3.9074,3.7134,3.7846,150908,0
2008-11-05,3.8297,3.8297,3.5521,3.5716,89496,0
2008-11-06,3.8427,3.8427,3.1323,3.2422,650909,0
2008-11-07,3.5521,3.5521,3.1001,3.1323,51686,0
2008-11-10,3.4487,3.4487,2.9708,3.0937,70747,0
2008-11-11,3.1001,3.1001,2.6869,2.7771,131777,0
2008-11-12,2.9708,3.3906,2.7188,3.0354,156066,0
2008-11-13,3.3132,3.3132,2.8095,3.2937,72907,0
2008-11-14,3.539,3.7007,3.2357,3.3454,258561,0
2008-11-17,3.6426,3.6749,3.2294,3.3906,136227,0
2008-11-18,3.3197,3.3906,3.2294,3.2422,109276,0
2008-11-19,3.2294,3.3585,2.9773,3.0354,166067,0
2008-11-20,2.9322,3.0807,2.5834,2.7254,291271,0
2008-11-21,2.8739,2.8739,2.5254,2.5254,161992,0
2008-11-24,2.8482,3.1194,2.5896,2.9385,149598,0
2008-11-25,2.9385,3.0094,2.661,2.9516,85195,0
2008-11-26,2.8869,3.0615,2.7254,2.945,119810,0
2008-11-28,2.9385,3.197,2.9127,3.197,58826,0
2008-12-01,3.0807,3.1001,2.9063,2.9385,58982,0
2008-12-02,3.5521,3.5521,2.9902,3.0549,68045,0
2008-12-03,2.8416,3.0678,2.8416,2.9192,62082,0
2008-12-04,2.8482,2.9773,2.7771,2.8095,84343,0
2008-12-05,2.8158,2.8354,2.6478,2.706,102886,0
2008-12-08,2.7188,2.9192,2.5189,2.7576,230634,0
2008-12-09,2.8997,2.9322,2.6348,2.8354,44949,0
2008-12-10,3.0678,3.1516,2.8548,2.861,118642,0
2008-12-11,2.9127,3.0549,2.9063,3.0419,44145,0
2008-12-12,3.0032,3.0678,2.9063,3.0161,35433,0
2008-12-15,2.9773,3.184,2.9773,3.0161,49106,0
2008-12-16,3.1001,3.2294,3.0354,3.197,46355,0
2008-12-17,3.0937,3.3778,3.0937,3.113,52724,0
2008-12-18,3.3197,3.3197,2.8158,2.8548,146328,0
2008-12-19,2.9063,3.0615,2.8416,2.8416,49439,0
2008-12-22,2.8158,2.9708,2.8158,2.8482,55218,0
2008-12-23,2.8416,2.8416,2.6674,2.6869,92668,0
2008-12-24,2.5254,2.6157,2.4866,2.5961,37758,0
2008-12-26,2.4735,2.706,2.4735,2.6092,54987,0
2008-12-29,2.5834,2.6804,2.5254,2.5254,82569,0
2008-12-30,2.5254,2.5254,2.4219,2.4283,176988,0
2008-12-31,2.3573,2.5961,2.3573,2.3959,108405,0
2009-01-02,2.5961,3.1258,2.4801,3.0354,134693,0
2009-01-05,3.0678,3.2809,3.0678,3.113,105017,0
2009-01-06,3.0419,3.326,3.0419,3.2681,54106,0
2009-01-07,3.1064,3.2294,3.0094,3.1323,124852,0
2009-01-08,3.0743,3.1258,2.945,3.0937,28231,0
2009-01-09,3.0678,3.197,3.0419,3.197,4954,0
2009-01-12,3.0094,3.2809,3.0094,3.2228,67041,0
2009-01-13,3.2228,3.2294,3.0678,3.1064,74235,0
2009-01-14,3.1775,3.1904,3.0419,3.0678,25477,0
2009-01-15,2.9773,3.1258,2.7835,2.8095,56980,0
2009-01-16,2.8997,2.9257,2.7771,2.79,48230,0
2009-01-20,3.0419,3.0419,2.7512,2.8288,58462,0
2009-01-21,3.1001,3.6814,2.8934,3.6814,229681,0
2009-01-22,3.6814,3.6814,3.2744,3.3841,186178,0
2009-01-23,3.3841,3.578,3.3454,3.5521,57433,0
2009-01-26,3.6814,3.9397,3.6489,3.914,200201,0
2009-01-27,3.9914,4.3464,3.9718,4.1981,190164,0
2009-01-28,4.3464,4.5597,4.1721,4.4823,258233,0
2009-01-29,4.2625,4.3142,3.6165,3.7457,163613,0
2009-01-30,3.6232,3.6683,3.3325,3.4813,124702,0
2009-02-02,3.3648,3.7393,3.3585,3.6814,47419,0
2009-02-03,4.0044,4.0044,3.5325,3.5586,46464,0
2009-02-04,3.7782,3.7782,3.591,3.7134,35280,0
2009-02-05,3.7134,3.7134,3.6232,3.7134,74528,0
2009-02-06,3.7134,3.9397,3.6814,3.7846,39933,0
2009-02-09,3.6941,4.0236,3.6941,3.8751,47283,0
2009-02-10,4.1981,4.1981,3.6941,3.7977,78177,0
2009-02-11,3.7846,3.8427,3.6621,3.6621,48373,0
2009-02-12,3.6165,3.7782,3.5521,3.7588,31509,0
2009-02-13,4.0816,4.088,3.8361,4.03,62066,0
2009-02-17,4.1915,4.5854,3.9397,4.5854,190596,0
2009-02-18,4.9536,4.9536,4.2948,4.553,235137,0
2009-02-19,4.8437,4.8437,4.2562,4.4564,58209,0
2009-02-20,4.1334,4.3272,3.9654,3.9847,66807,0
2009-02-23,3.9654,3.9654,3.3841,3.6814,104442,0
2009-02-24,3.565,4.088,3.5196,4.03,94311,0
2009-02-25,4.0044,4.0044,3.8751,3.8751,7086,0
2009-02-26,3.8879,4.4305,3.8879,4.2432,66131,0
2009-02-27,4.3918,4.521,4.2109,4.521,52470,0
2009-03-02,4.4692,4.4692,3.8041,3.9203,73701,0
2009-03-03,3.6621,3.9203,3.6296,3.7588,104800,0
2009-03-04,3.8105,3.8558,3.8105,3.8361,37613,0
2009-03-05,3.8105,3.8361,3.6165,3.6683,18890,0
2009-03-06,3.6232,3.6749,3.3778,3.3841,260728,0
2009-03-09,3.2294,3.3778,3.1388,3.2809,158370,0
2009-03-10,3.255,3.3841,2.9063,3.3778,65838,0
2009-03-11,3.3648,3.5196,3.3648,3.4878,27881,0
2009-03-12,3.4878,3.6165,3.3906,3.4163,34518,0
2009-03-13,3.3648,3.5005,3.3648,3.4163,242142,0
2009-03-16,3.4487,3.6165,3.4227,3.539,63640,0
2009-03-17,3.5586,3.7588,3.4423,3.5974,25486,0
2009-03-18,3.7069,3.7069,3.5521,3.5846,41586,0
2009-03-19,3.6489,3.7134,3.4553,3.5005,24620,0
2009-03-20,3.4878,3.5521,3.4878,3.5456,16607,0
2009-03-23,3.6165,3.7652,3.578,3.6814,34859,0
2009-03-24,3.6165,3.8427,3.4878,3.8041,26169,0
2009-03-25,4.1334,4.1915,3.8686,4.1139,124023,0
2009-03-26,3.914,4.1271,3.914,4.0044,25115,0
2009-03-27,3.8815,4.101,3.8815,3.9718,49627,0
2009-03-30,4.0366,4.0366,3.8105,3.8558,21492,0
2009-03-31,3.9397,3.9397,3.8427,3.8751,56202,0
2009-04-01,3.9589,3.9718,3.8879,3.8945,21464,0
2009-04-02,3.9718,4.0816,3.9074,3.9589,68955,0
2009-04-03,4.0044,4.0366,3.8751,4.0107,111753,0
2009-04-06,4.1073,4.1073,3.9784,4.0685,138877,0
2009-04-07,4.0622,4.0622,3.9203,3.9267,46412,0
2009-04-08,4.1334,4.1334,4.0172,4.101,50827,0
2009-04-09,4.1981,4.2302,4.1139,4.2302,91495,0
2009-04-13,4.2302,4.3853,4.1981,4.2691,83925,0
2009-04-14,4.3853,4.3853,4.2366,4.2432,40182,0
2009-04-15,4.3011,4.3918,4.2432,4.3788,118700,0
2009-04-16,4.4564,4.4564,4.3334,4.3334,57847,0
2009-04-17,4.3334,4.6823,4.3334,4.366,129154,0
2009-04-20,4.3853,4.6823,4.3853,4.553,217696,0
2009-04-21,4.6823,4.6823,4.521,4.5468,84804,0
2009-04-22,4.5854,4.9213,4.5597,4.747,180903,0
2009-04-23,4.8373,4.8437,4.7146,4.7664,126094,0
2009-04-24,4.9536,4.9536,4.7212,4.8437,80222,0
2009-04-27,4.8437,5.1473,4.8437,5.0892,255464,0
2009-04-28,5.2507,5.2507,5.1152,5.1602,226716,0
2009-04-29,4.8178,4.9924,4.3981,4.4499,235380,0
2009-04-30,4.6629,4.6629,4.0044,4.3788,210862,0
2009-05-01,4.2175,4.3399,4.1271,4.1591,58521,0
2009-05-04,4.1073,4.2691,4.0622,4.1139,148156,0
2009-05-05,4.1334,4.1527,4.0685,4.088,36577,0
2009-05-06,4.0752,4.4823,4.0752,4.1721,122726,0
2009-05-07,4.3918,4.3918,4.0366,4.3918,347096,0
2009-05-08,4.5143,4.747,4.3981,4.5725,158577,0
2009-05-11,4.9082,4.9536,4.5854,4.9082,176244,0
2009-05-12,4.9988,4.9988,4.7146,4.7146,113320,0
2009-05-13,4.6823,4.947,4.6823,4.7084,143330,0
2009-05-14,4.76,4.9082,4.7146,4.8243,127053,0
2009-05-15,4.9859,5.1021,4.8243,4.902,211713,0
2009-05-18,5.0698,5.0762,4.747,4.876,160995,0
2009-05-19,4.8178,5.0181,4.6823,4.6823,54287,0
2009-05-20,4.8113,4.8501,4.6629,4.6823,132153,0
2009-05-21,4.6629,4.7146,4.4499,4.5597,87743,0
2009-05-22,4.695,4.7146,4.553,4.7146,74282,0
2009-05-26,4.7406,4.8437,4.6758,4.695,69657,0
2009-05-27,4.7856,4.8113,4.6501,4.6887,71016,0
2009-05-28,4.7084,4.8113,4.6823,4.7339,44997,0
2009-05-29,4.747,4.8113,4.7339,4.805,20321,0
2009-06-01,4.8891,5.0119,4.7856,4.8308,112442,0
2009-06-02,4.8308,5.0373,4.8308,4.8437,77523,0
2009-06-03,4.8957,5.1602,4.8697,5.0438,192744,0
2009-06-04,5.1667,5.1991,5.0698,5.0956,183342,0
2009-06-05,5.1021,5.1021,5.0311,5.0373,98144,0
2009-06-08,4.947,5.1216,4.9147,4.9276,208421,0
2009-06-09,5.0053,5.1021,4.973,5.0633,68233,0
2009-06-10,5.2055,5.2055,5.0053,5.0373,96551,0
2009-06-11,5.0826,5.1667,5.0053,5.0633,50029,0
2009-06-12,5.0373,5.1344,5.0053,5.0568,29471,0
2009-06-15,5.0373,5.0504,4.8566,4.9924,123375,0
2009-06-16,4.9794,5.1667,4.8501,4.8566,78185,0
2009-06-17,4.902,4.902,4.2691,4.6501,221908,0
2009-06-18,4.5918,4.7534,4.4888,4.618,71142,0
2009-06-19,4.6823,4.6823,4.5854,4.5985,23841,0
2009-06-22,4.5918,4.5985,4.4951,4.5272,132305,0
2009-06-23,4.618,4.6823,4.521,4.5791,49898,0
2009-06-24,4.553,4.6501,4.553,4.6114,45453,0
2009-06-25,4.6114,4.6758,4.5272,4.6435,35645,0
2009-06-26,4.6823,4.9924,4.6823,4.8957,104329,0
2009-06-29,5.0053,5.0053,4.9082,4.9536,53185,0
2009-06-30,5.0053,5.1344,4.6823,4.76,171874,0
2009-07-01,4.76,5.0053,4.747,4.8308,79365,0
2009-07-02,4.8178,4.9407,4.7791,4.8373,121016,0
2009-07-06,5.1086,5.1086,4.7084,4.7084,196718,0
2009-07-07,4.7728,4.7791,4.4888,4.4888,212359,0
2009-07-08,4.4951,4.6501,4.4823,4.4888,150228,0
2009-07-09,4.4823,4.8437,4.4823,4.6307,113636,0
2009-07-10,4.637,4.6823,4.508,4.5143,188717,0
2009-07-13,4.508,4.618,4.508,4.521,52756,0
2009-07-14,4.5404,4.8243,4.5337,4.6758,139232,0
2009-07-15,4.96,4.96,4.6823,4.7146,189801,0
2009-07-16,4.747,4.9147,4.747,4.8113,76741,0
2009-07-17,4.8113,5.2961,4.8113,5.1863,278164,0
2009-07-20,5.3217,5.6511,5.2831,5.4187,550123,0
2009-07-21,5.5544,5.6447,5.4444,5.4831,333098,0
2009-07-22,5.4831,5.5544,5.341,5.4381,231813,0
2009-07-23,5.4381,5.5544,5.3602,5.3734,334095,0
2009-07-24,5.451,5.5737,5.3928,5.5737,366320,0
2009-07-27,5.5799,5.6447,5.4317,5.4894,480241,0
2009-07-28,5.4894,5.5865,5.2895,5.3283,531180,0
2009-07-29,5.3734,5.4253,5.3283,5.3475,663800,0
2009-07-30,5.0633,5.1602,4.876,5.0053,441104,0
2009-07-31,5.0053,5.0053,4.8501,4.9407,351525,0
2009-08-03,5.0181,5.1021,4.902,5.0373,216494,0
2009-08-04,5.0826,5.0826,4.9082,5.0119,169028,0
2009-08-05,4.9794,5.0311,4.9147,4.9536,159023,0
2009-08-06,4.9536,5.0053,4.9082,4.9147,169050,0
2009-08-07,5.0504,5.1216,4.9147,5.1152,151540,0
2009-08-10,5.1152,5.1991,5.0698,5.1473,179957,0
2009-08-11,5.1667,5.2633,5.1344,5.1797,145796,0
2009-08-12,5.1927,5.2633,5.1863,5.2055,87989,0
2009-08-13,5.2248,5.257,5.1344,5.1408,83642,0
2009-08-14,5.1667,5.2313,5.0053,5.1991,79489,0
2009-08-17,4.9665,5.1667,4.96,5.1216,133369,0
2009-08-18,5.2313,5.2961,5.1667,5.2248,175860,0
2009-08-19,5.2122,5.2441,5.1667,5.1863,105830,0
2009-08-20,5.2055,5.2313,5.1734,5.1991,69515,0
2009-08-21,5.2313,5.2831,5.1667,5.1991,212346,0
2009-08-24,5.2184,5.2961,5.1797,5.2895,192295,0
2009-08-25,5.3283,5.3602,5.2184,5.2831,145337,0
2009-08-26,5.3154,5.341,5.2633,5.27,138000,0
2009-08-27,5.3154,5.3154,5.1667,5.2248,133587,0
2009-08-28,5.257,5.3025,5.2248,5.2248,110629,0
2009-08-31,5.2507,5.2831,5.2122,5.2248,93714,0
2009-09-01,5.3283,5.4574,5.3283,5.4187,410471,0
2009-09-02,5.4187,5.4831,5.2377,5.257,793121,0
2009-09-03,5.2633,5.451,5.2633,5.3668,120540,0
2009-09-04,5.4253,5.6963,5.3154,5.5351,171375,0
2009-09-08,5.6447,5.6576,5.496,5.5673,200430,0
2009-09-09,5.5673,5.6769,5.5673,5.6186,139100,0
2009-09-10,5.7223,5.7802,5.5994,5.7091,209323,0
2009-09-11,5.806,6.6845,5.7479,6.426,444596,0
2009-09-14,6.426,6.4844,6.2516,6.3551,235537,0
2009-09-15,6.368,6.4581,6.1678,6.2516,181526,0
2009-09-16,6.2516,6.3873,6.2452,6.2968,187971,0
2009-09-17,6.3615,6.3615,6.1356,6.2129,182268,0
2009-09-18,6.2064,6.3292,6.0449,6.0449,263200,0
2009-09-21,6.1099,6.2064,6.0449,6.1549,139490,0
2009-09-22,6.2064,6.5745,6.2064,6.3615,369263,0
2009-09-23,6.3938,6.4649,6.2452,6.3097,284192,0
2009-09-24,6.381,6.426,6.142,6.3033,120444,0
2009-09-25,6.1356,6.3097,6.1356,6.2775,74602,0
2009-09-28,6.3227,6.5875,6.2647,6.3615,227219,0
2009-09-29,6.3485,6.5292,6.271,6.2775,145988,0
2009-09-30,6.4324,6.4324,6.2516,6.2968,190466,0
2009-10-01,6.271,6.3097,6.0388,6.1356,190710,0
2009-10-02,6.0708,6.0708,5.8191,5.9869,280534,0
2009-10-05,6.0388,6.142,5.9869,6.1356,267187,0
2009-10-06,6.3033,6.3033,6.1034,6.1356,135412,0
2009-10-07,6.2001,6.3551,6.2001,6.2516,87435,0
2009-10-08,6.4971,6.6908,6.3422,6.6264,371814,0
2009-10-09,6.6264,6.6845,6.5424,6.6135,191062,0
2009-10-12,6.7297,6.8523,6.523,6.7685,200416,0
2009-10-13,6.8653,6.8781,6.5875,6.7297,216741,0
2009-10-14,6.7813,7.1301,6.7749,7.059,267384,0
2009-10-15,7.1689,7.7176,7.0849,7.7176,342036,0
2009-10-16,7.7176,7.7241,7.44,7.5757,273459,0
2009-10-19,7.7439,7.8082,7.6535,7.7372,316554,0
2009-10-20,7.756,7.8153,7.6856,7.7112,182342,0
2009-10-21,7.7112,7.9308,7.692,7.8794,276946,0
2009-10-22,8.0018,8.2736,7.8794,8.086,470538,0
2009-10-23,8.1368,8.4858,8.086,8.3627,573012,0
2009-10-26,8.4609,8.8989,8.319,8.5891,548237,0
2009-10-27,8.7755,8.7818,8.3627,8.4416,466733,0
2009-10-28,8.4416,8.6144,7.756,8.0018,657409,0
2009-10-29,8.0152,8.0536,7.1235,7.3498,942509,0
2009-10-30,7.4206,7.4206,6.8912,6.8976,460324,0
2009-11-02,7.1301,7.227,6.62,6.7038,328403,0
2009-11-03,6.6845,7.1041,6.2968,6.9945,683708,0
2009-11-04,7.0332,7.1944,6.7813,6.7813,289897,0
2009-11-05,6.8072,7.2076,6.7813,7.1689,267973,0
2009-11-06,7.1818,7.5691,7.1689,7.5691,594407,0
2009-11-09,7.873,7.873,7.5951,7.782,401419,0
2009-11-10,7.8153,7.9184,7.5499,7.8268,275702,0
2009-11-11,7.9184,7.995,7.8473,7.8853,242324,0
2009-11-12,8.1688,8.3957,7.854,8.0605,396397,0
2009-11-13,8.2272,8.3121,7.7505,7.9374,334432,0
2009-11-16,8.3887,8.3887,8.0075,8.0211,359919,0
2009-11-17,8.2152,8.2152,7.8853,7.9052,251546,0
2009-11-18,8.0018,8.0018,7.692,7.7176,202750,0
2009-11-19,7.7505,7.7625,7.3563,7.5241,363105,0
2009-11-20,7.3884,7.6275,7.2657,7.4658,187268,0
2009-11-23,7.511,7.7176,7.1818,7.1879,421518,0
2009-11-24,7.2335,7.44,7.1366,7.3819,375531,0
2009-11-25,7.5951,7.8153,7.298,7.7505,364518,0
2009-11-27,7.4532,7.8153,7.298,7.7505,253043,0
2009-11-30,7.9758,7.9758,7.2397,7.2397,629193,0
2009-12-01,7.298,7.6727,7.2464,7.2721,627559,0
2009-12-02,7.2593,7.5304,7.2593,7.298,223126,0
2009-12-03,7.4014,7.4274,6.8781,6.9748,941467,0
2009-12-04,7.0398,7.2206,6.9171,7.0072,331240,0
2009-12-07,7.1944,7.1944,6.8136,6.8136,255000,0
2009-12-08,6.7878,7.059,6.5551,7.0072,335116,0
2009-12-09,7.0653,7.0719,6.8588,6.9171,162781,0
2009-12-10,6.9493,7.0398,6.846,6.9105,141958,0
2009-12-11,7.0072,7.0528,6.8847,6.9878,225450,0
2009-12-14,7.0267,7.1689,6.9429,7.0462,411036,0
2009-12-15,7.1041,7.4142,7.1041,7.3626,323095,0
2009-12-16,7.4014,7.4014,7.3302,7.3432,226400,0
2009-12-17,7.3498,7.3563,7.0072,7.1041,306381,0
2009-12-18,7.3755,7.3755,6.6264,6.6264,511846,0
2009-12-21,6.8136,7.1689,6.8136,7.0072,385219,0
2009-12-22,7.0398,7.1944,6.846,7.1496,308333,0
2009-12-23,7.2657,7.5886,7.1625,7.5886,376661,0
2009-12-24,7.6211,7.9119,7.5886,7.8794,281173,0
2009-12-28,8.0732,8.3383,7.9884,8.1825,614696,0
2009-12-29,8.2805,8.3383,8.1055,8.1368,373024,0
2009-12-30,8.125,8.3244,8.125,8.2409,326965,0
2009-12-31,8.2084,8.3957,8.2016,8.3383,378441,0
2010-01-04,8.6865,8.7122,8.4025,8.7067,475897,0
2010-01-05,8.7378,9.0424,8.7378,9.0358,661660,0
2010-01-06,9.0424,9.649,9.0358,9.2822,787849,0
2010-01-07,9.3452,9.771,8.8876,9.759,709619,0
2010-01-08,9.849,10.043,9.3636,9.4305,766589,0
2010-01-11,9.4305,9.816,9.4305,9.74,363954,0
2010-01-12,9.699,9.699,9.3843,9.399,522452,0
2010-01-13,9.545,9.682,8.9127,9.619,533108,0
2010-01-14,9.687,9.752,9.3715,9.4679,376634,0
2010-01-15,9.4679,9.603,9.2686,9.589,247824,0
2010-01-19,9.649,9.783,9.577,9.752,491385,0
2010-01-20,9.771,9.962,9.4945,9.962,439491,0
2010-01-21,9.856,10.006,9.669,9.869,421381,0
2010-01-22,9.94,10.011,9.687,9.816,438517,0
2010-01-25,10.133,10.133,9.881,10.006,466110,0
2010-01-26,10.133,10.133,9.934,10.1,508003,0
2010-01-27,10.043,10.107,9.1123,9.811,1068006,0
2010-01-28,9.589,9.687,9.2041,9.4679,468052,0
2010-01-29,9.4551,9.571,8.4477,8.5772,740825,0
2010-02-01,8.6613,8.8542,8.5257,8.7304,509037,0
2010-02-02,8.9694,9.3394,8.6413,9.2165,320355,0
2010-02-03,9.3636,9.462,8.7186,9.0745,539997,0
2010-02-04,8.9694,8.9694,8.6541,8.8802,440547,0
2010-02-05,8.8542,8.8542,8.5567,8.8093,402524,0
2010-02-08,8.6215,8.8304,8.5772,8.6144,291937,0
2010-02-09,8.9323,9.0424,8.7186,9.0216,360329,0
2010-02-10,9.0216,9.164,8.8347,8.8347,216649,0
2010-02-11,8.9621,9.0934,8.7186,9.067,176838,0
2010-02-12,9.0934,9.287,8.9127,9.2346,228818,0
2010-02-16,9.526,9.526,9.3336,9.462,314427,0
2010-02-17,9.4945,9.4945,9.2744,9.2822,173733,0
2010-02-18,9.1897,9.624,9.0424,9.596,314971,0
2010-02-19,9.676,9.676,9.4679,9.571,150031,0
2010-02-22,9.676,9.676,9.1897,9.4738,265565,0
2010-02-23,9.4305,9.538,9.2165,9.4354,178338,0
2010-02-24,9.4945,9.526,9.2041,9.462,200258,0
2010-02-25,9.4551,9.526,9.287,9.4551,119744,0
2010-02-26,9.619,9.687,9.462,9.687,369955,0
2010-03-01,9.816,9.816,9.596,9.624,336096,0
2010-03-02,9.682,9.978,9.682,9.864,655340,0
2010-03-03,9.962,10.011,9.869,9.978,323091,0
2010-03-04,9.969,9.969,9.725,9.805,305227,0
2010-03-05,9.905,9.905,9.629,9.874,476530,0
2010-03-08,9.714,9.816,9.629,9.687,268922,0
2010-03-09,9.733,9.746,9.642,9.687,154873,0
2010-03-10,9.687,9.752,9.624,9.707,236980,0
2010-03-11,9.746,9.816,9.687,9.752,345714,0
2010-03-12,9.816,9.816,9.462,9.725,681307,0
2010-03-15,9.778,9.969,9.624,9.869,486300,0
2010-03-16,9.864,9.92,9.783,9.849,252452,0
2010-03-17,9.912,9.94,9.687,9.816,405468,0
2010-03-18,9.881,9.881,9.752,9.811,155148,0
2010-03-19,9.759,9.849,9.687,9.699,321690,0
2010-03-22,9.655,9.888,9.624,9.888,306621,0
2010-03-23,10.094,10.12,9.912,10.12,360761,0
2010-03-24,10.076,10.27,9.901,10.27,270858,0
2010-03-25,10.17,10.335,10.148,10.243,629784,0
2010-03-26,10.27,10.306,10.035,10.127,264373,0
2010-03-29,10.255,10.385,10.076,10.27,387322,0
2010-03-30,10.365,10.515,10.353,10.488,374300,0
2010-03-31,10.657,10.741,10.462,10.579,269527,0
2010-04-01,10.649,10.883,10.572,10.851,303181,0
2010-04-05,10.978,10.978,10.772,10.978,575085,0
2010-04-06,11.011,11.226,10.914,11.07,335079,0
2010-04-07,11.135,11.546,11.055,11.374,509575,0
2010-04-08,11.366,11.625,10.978,11.619,440396,0
2010-04-09,11.593,12.239,11.593,12.026,551515,0
2010-04-12,12.077,12.271,10.611,10.914,2191533,0
2010-04-13,10.96,11.516,10.838,11.269,1054666,0
2010-04-14,11.586,11.625,11.309,11.625,429190,0
2010-04-15,11.625,11.689,11.503,11.619,317325,0
2010-04-16,11.669,11.669,10.96,11.574,425326,0
2010-04-19,11.153,11.825,10.851,11.366,528272,0
2010-04-20,11.366,11.669,11.354,11.658,413195,0
2010-04-21,11.709,12.128,11.689,11.882,558258,0
2010-04-22,11.852,12.07,11.787,12.063,310359,0
2010-04-23,12.142,12.593,11.25,12.336,820974,0
2010-04-26,12.303,12.464,12.142,12.317,508445,0
2010-04-27,12.345,12.389,12.077,12.116,397706,0
2010-04-28,12.097,12.207,11.56,12,587561,0
2010-04-29,11.838,11.915,11.625,11.818,331097,0
2010-04-30,11.922,12,11.347,11.509,392149,0
2010-05-03,11.787,11.947,10.817,11.478,763192,0
2010-05-04,11.47,11.47,10.786,11.097,651867,0
2010-05-05,10.869,11.09,10.335,10.496,812195,0
2010-05-06,10.412,10.412,8.7378,9.139,2040452,0
2010-05-07,9.771,10.92,9.399,10.198,1064141,0
2010-05-10,11.322,11.495,10.817,10.984,644411,0
2010-05-11,10.933,11.361,10.702,11.161,330122,0
2010-05-12,11.42,11.42,11.104,11.269,305983,0
2010-05-13,11.438,11.438,11.108,11.218,223771,0
2010-05-14,11.238,11.238,10.754,11.168,316457,0
2010-05-17,11.211,11.211,10.515,10.851,345143,0
2010-05-18,10.857,11.019,10.56,10.683,213943,0
2010-05-19,10.56,10.56,9.791,10.133,592114,0
2010-05-20,9.905,9.905,8.9962,9.1324,1150203,0
2010-05-21,8.8231,10.063,8.8019,9.946,695614,0
2010-05-24,10.006,10.043,9.699,9.881,204266,0
2010-05-25,9.603,9.888,9.139,9.719,325582,0
2010-05-26,9.901,10.431,9.811,10.113,337019,0
2010-05-27,10.488,11.153,10.335,10.767,396422,0
2010-05-28,10.869,10.869,10.353,10.359,302625,0
2010-06-01,10.398,10.45,10.029,10.301,144355,0
2010-06-02,10.218,10.306,9.912,10.236,194264,0
2010-06-03,10.27,10.496,10.107,10.496,155826,0
2010-06-04,10.051,10.637,9.905,9.992,309581,0
2010-06-07,9.969,10.385,9.783,9.946,169722,0
2010-06-08,10.141,10.141,9.624,9.912,195142,0
2010-06-09,9.946,10.275,9.849,10.043,240387,0
2010-06-10,10.27,10.392,10.141,10.378,162287,0
2010-06-11,10.127,10.56,10.127,10.56,156018,0
2010-06-14,10.632,11.044,10.592,10.657,395764,0
2010-06-15,10.933,11.044,10.657,10.974,254005,0
2010-06-16,10.857,11.108,10.824,11.044,285934,0
2010-06-17,11.076,11.233,10.863,11.011,202869,0
2010-06-18,10.947,11.108,10.947,11.076,147659,0
2010-06-21,11.211,11.226,11.025,11.108,454705,0
2010-06-22,11.204,11.354,10.96,10.998,375625,0
2010-06-23,11.12,11.141,10.56,11.011,308459,0
2010-06-24,10.843,11.044,10.777,10.978,181942,0
2010-06-25,10.947,11.044,10.695,10.72,247254,0
2010-06-28,10.637,11.381,10.637,11.334,589278,0
2010-06-29,11.161,11.173,10.824,10.857,299270,0
2010-06-30,10.995,11.3,10.977,11.016,397198,0
2010-07-01,10.889,11.211,10.398,11.083,433588,0
2010-07-02,11.039,11.108,10.777,10.966,153406,0
2010-07-06,11.276,11.276,10.218,10.436,778645,0
2010-07-07,10.56,11.044,10.335,11.044,315999,0
2010-07-08,11.011,11.12,10.896,11.033,236998,0
2010-07-09,11.044,11.226,10.927,11.161,207919,0
2010-07-12,11.173,11.283,11.033,11.257,182266,0
2010-07-13,11.334,11.625,11.276,11.6,445771,0
2010-07-14,11.478,11.947,11.381,11.897,545170,0
2010-07-15,11.922,12.012,11.495,11.684,420361,0
2010-07-16,11.703,11.939,11.521,11.818,313236,0
2010-07-19,11.947,12.102,11.695,12.052,344337,0
2010-07-20,11.98,12.303,11.934,12.239,408172,0
2010-07-21,12.375,12.433,12.077,12.147,324683,0
2010-07-22,12.433,12.433,11.975,12.109,443174,0
2010-07-23,12.155,12.325,12.012,12.077,509636,0
2010-07-26,12.159,12.36,12.083,12.331,513379,0
2010-07-27,12.353,12.395,12.188,12.266,327890,0
2010-07-28,12.213,12.418,12.142,12.271,482676,0
2010-07-29,12.128,12.128,11.302,11.495,787009,0
2010-07-30,11.431,11.579,11.173,11.42,407558,0
2010-08-02,11.503,11.645,11.347,11.374,401480,0
2010-08-03,11.503,11.546,11.184,11.527,211769,0
2010-08-04,11.625,11.625,11.366,11.431,207665,0
2010-08-05,11.431,11.438,11.269,11.316,229632,0
2010-08-06,11.238,11.638,11.238,11.553,285402,0
2010-08-09,11.579,11.689,11.431,11.689,244913,0
2010-08-10,11.568,11.6,11.347,11.463,183065,0
2010-08-11,11.426,11.426,10.978,11.141,492308,0
2010-08-12,11.011,11.361,10.657,11.238,232320,0
2010-08-13,11.354,11.413,11.238,11.361,175070,0
2010-08-16,11.244,11.546,11.076,11.269,291804,0
2010-08-17,11.257,11.426,11.141,11.413,158929,0
2010-08-18,11.405,11.438,11.233,11.302,168607,0
2010-08-19,11.322,11.374,11.141,11.193,195622,0
2010-08-20,11.113,11.173,10.914,11.173,264501,0
2010-08-23,11.12,11.283,10.978,11.283,219051,0
2010-08-24,11.044,11.302,10.991,11.302,200826,0
2010-08-25,11.309,11.334,10.772,11.104,407499,0
2010-08-26,11.141,11.161,10.978,11.076,140600,0
2010-08-27,10.92,11.153,10.92,11.153,146586,0
2010-08-30,11.211,11.211,10.954,11.127,251773,0
2010-08-31,10.858,11.169,10.858,11.047,163679,0
2010-09-01,11.211,11.257,10.984,11.12,290629,0
2010-09-02,11.07,11.173,11.07,11.127,115835,0
2010-09-03,11.463,11.463,11.127,11.193,138437,0
2010-09-07,11.153,11.339,11.127,11.326,130170,0
2010-09-08,11.405,11.413,11.238,11.257,110791,0
2010-09-09,11.386,11.386,11.18,11.238,119580,0
2010-09-10,11.354,11.392,11.269,11.381,233711,0
2010-09-13,11.542,11.915,11.542,11.865,655728,0
2010-09-14,11.947,11.947,11.613,11.716,312990,0
2010-09-15,11.742,11.787,11.56,11.625,181440,0
2010-09-16,11.695,11.709,11.495,11.593,207227,0
2010-09-17,11.574,11.939,11.574,11.939,242539,0
2010-09-20,11.846,12.063,11.766,11.89,423025,0
2010-09-21,11.947,11.947,11.664,11.787,254544,0
2010-09-22,11.787,11.876,11.568,11.684,266802,0
2010-09-23,11.625,11.876,11.625,11.658,118801,0
2010-09-24,11.818,11.897,11.703,11.825,126448,0
2010-09-27,11.807,11.882,11.754,11.852,236369,0
2010-09-28,11.89,12.07,11.838,11.922,292641,0
2010-09-29,12.034,12.07,11.858,12.039,192531,0
2010-09-30,12.07,12.077,11.904,12.063,154385,0
2010-10-01,12.109,12.266,11.987,12.266,255937,0
2010-10-04,12.271,12.331,12.135,12.166,230818,0
2010-10-05,12.252,12.49,12.252,12.426,507432,0
2010-10-06,12.426,12.715,12.399,12.664,466008,0
2010-10-07,12.64,12.71,12.345,12.563,287548,0
2010-10-08,12.593,12.691,12.478,12.627,218036,0
2010-10-11,12.775,13.167,12.691,12.839,346559,0
2010-10-12,12.879,13.238,12.599,13.039,386529,0
2010-10-13,13.238,13.238,12.988,13.175,291932,0
2010-10-14,13.19,13.536,13.148,13.238,279262,0
2010-10-15,13.06,13.273,12.898,13.154,228245,0
2010-10-18,13.161,13.458,13.079,13.395,227780,0
2010-10-19,13.395,13.499,13.079,13.238,370298,0
2010-10-20,13.145,13.465,13.046,13.284,568891,0
2010-10-21,13.284,13.448,13.233,13.261,295904,0
2010-10-22,13.261,13.296,12.981,12.981,333749,0
2010-10-25,13.021,13.214,13.021,13.196,381317,0
2010-10-26,13.167,13.273,13.068,13.208,236357,0
2010-10-27,13.273,13.273,13.026,13.031,364461,0
2010-10-28,13.303,13.303,12.317,12.593,535283,0
2010-10-29,12.433,12.562,12.156,12.387,602175,0
2010-11-01,12.412,12.412,12.147,12.246,446424,0
2010-11-02,12.26,12.395,11.947,12.091,728447,0
2010-11-03,12.181,12.31,12.142,12.239,341480,0
2010-11-04,12.213,12.336,12.123,12.181,560257,0
2010-11-05,12.135,12.224,12,12.07,453532,0
2010-11-08,11.955,12.715,11.955,12.627,627295,0
2010-11-09,12.64,12.742,12.345,12.47,431142,0
2010-11-10,12.593,12.691,12.345,12.405,171504,0
2010-11-11,12.369,12.627,12.369,12.563,152167,0
2010-11-12,12.678,12.902,12.447,12.645,217399,0
2010-11-15,12.786,12.908,12.698,12.698,340202,0
2010-11-16,12.664,12.814,12.418,12.691,331199,0
2010-11-17,12.615,12.879,12.568,12.574,222941,0
2010-11-18,12.627,12.908,12.627,12.645,174928,0
2010-11-19,12.801,12.801,12.497,12.62,404259,0
2010-11-22,12.587,12.821,12.541,12.658,200194,0
2010-11-23,12.749,12.786,12.658,12.705,212652,0
2010-11-24,12.728,12.852,12.728,12.852,244897,0
2010-11-26,12.981,12.981,12.839,12.902,161801,0
2010-11-29,12.886,13.031,12.821,12.936,223187,0
2010-11-30,12.969,12.978,12.768,12.872,260169,0
2010-12-01,12.871,12.908,12.755,12.769,198843,0
2010-12-02,12.898,12.898,12.511,12.593,353286,0
2010-12-03,12.497,12.517,12.224,12.341,385203,0
2010-12-06,12.31,12.593,12.281,12.587,213300,0
2010-12-07,12.627,12.844,12.62,12.755,203153,0
2010-12-08,12.664,12.814,12.651,12.807,91578,0
2010-12-09,12.721,12.827,12.721,12.821,93898,0
2010-12-10,12.821,12.879,12.71,12.755,128090,0
2010-12-13,12.755,12.852,12.64,12.769,220856,0
2010-12-14,12.775,12.834,12.749,12.755,114537,0
2010-12-15,12.749,12.821,12.503,12.742,207079,0
2010-12-16,12.678,12.807,12.46,12.691,101721,0
2010-12-17,12.814,12.814,12.568,12.627,126630,0
2010-12-20,12.71,12.814,12.607,12.775,183275,0
2010-12-21,12.852,12.864,12.755,12.827,183737,0
2010-12-22,12.871,12.908,12.755,12.898,177547,0
2010-12-23,12.916,13.167,12.886,13.117,268455,0
2010-12-27,13.132,13.208,12.859,13.208,217638,0
2010-12-28,13.132,13.407,13.132,13.39,245354,0
2010-12-29,13.198,13.568,13.138,13.441,398933,0
2010-12-30,13.561,13.619,13.449,13.561,162590,0
2010-12-31,13.67,13.878,13.568,13.761,229325,0
2011-01-03,13.79,14.098,13.724,13.95,552562,0
2011-01-04,13.95,14.098,13.73,13.873,257121,0
2011-01-05,13.737,14.195,13.73,14.074,250405,0
2011-01-06,14.02,14.596,13.983,14.169,290908,0
2011-01-07,14.111,14.337,14.111,14.286,215866,0
2011-01-10,14.371,14.951,14.222,14.855,711029,0
2011-01-11,14.855,15.5,14.855,15.436,519803,0
2011-01-12,15.493,15.849,15.229,15.598,435075,0
2011-01-13,15.598,15.759,15.468,15.688,390598,0
2011-01-14,15.57,15.648,15.372,15.565,361919,0
2011-01-18,15.548,15.81,14.99,15.424,450337,0
2011-01-19,15.177,15.417,14.306,14.402,601462,0
2011-01-20,14.209,14.215,12.916,13.923,740784,0
2011-01-21,14.371,14.828,14.28,14.725,440558,0
2011-01-24,14.002,14.984,14.002,14.752,226329,0
2011-01-25,14.821,14.997,14.402,14.642,259891,0
2011-01-26,14.699,14.797,14.461,14.752,202021,0
2011-01-27,14.699,14.951,14.699,14.763,314465,0
2011-01-28,14.608,14.608,14.209,14.5,331882,0
2011-01-31,14.468,14.62,14.238,14.405,235643,0
2011-02-01,14.311,14.563,14.286,14.402,212793,0
2011-02-02,14.536,14.752,14.318,14.686,140158,0
2011-02-03,14.686,14.79,14.505,14.596,99988,0
2011-02-04,14.951,14.951,14.57,14.577,155520,0
2011-02-07,14.692,14.79,14.591,14.752,174817,0
2011-02-08,14.79,14.79,14.526,14.563,157450,0
2011-02-09,14.389,14.558,14.311,14.435,221891,0
2011-02-10,14.435,14.435,13.565,13.873,729733,0
2011-02-11,13.885,14.351,13.885,14.331,249951,0
2011-02-14,14.286,14.512,14.209,14.306,135058,0
2011-02-15,14.409,14.427,14.209,14.416,157494,0
2011-02-16,14.532,14.532,14.311,14.467,133348,0
2011-02-18,14.732,14.777,14.299,14.5,572198,0
2011-02-22,14.344,14.536,14.035,14.371,489058,0
2011-02-23,14.461,14.692,13.95,14.085,368368,0
2011-02-24,14.085,14.384,14.046,14.306,202953,0
2011-02-25,14.416,14.591,14.377,14.532,289176,0
2011-02-28,14.723,14.789,14.564,14.665,148496,0
2011-03-01,14.821,14.976,14.692,14.821,203506,0
2011-03-02,14.855,15.164,14.783,14.797,227081,0
2011-03-03,14.855,14.976,12.276,13.492,2485024,0
2011-03-04,13.499,13.55,12.749,12.763,929084,0
2011-03-07,12.685,13.079,12.447,12.821,657116,0
2011-03-08,12.786,12.839,9.888,9.888,3320254,0
2011-03-09,10.306,11.742,9.719,10.94,5091999,0
2011-03-10,11.011,11.184,10.515,10.632,1264675,0
2011-03-11,10.496,11.168,10.496,11.076,855718,0
2011-03-14,11.553,11.677,11.07,11.108,827476,0
2011-03-15,10.927,11.269,10.657,11.269,765576,0
2011-03-16,11.276,11.722,11.218,11.405,835660,0
2011-03-17,11.432,11.63,11.42,11.623,305518,0
2011-03-18,11.695,11.876,11.645,11.716,413733,0
2011-03-21,11.91,11.98,11.703,11.91,350615,0
2011-03-22,12.052,12.109,11.947,12.07,392886,0
2011-03-23,12.091,12.174,11.521,11.689,723764,0
2011-03-24,11.689,11.818,10.902,11.09,897712,0
2011-03-25,11.127,11.619,11.108,11.56,457515,0
2011-03-28,11.625,11.812,11.262,11.695,397642,0
2011-03-29,11.761,12.052,11.632,11.987,431940,0
2011-03-30,12.091,12.331,12,12.174,466452,0
2011-03-31,12.271,12.416,12.188,12.328,444384,0
2011-04-01,12.399,12.523,12.336,12.389,371968,0
2011-04-04,12.541,12.541,12.147,12.369,342066,0
2011-04-05,12.337,12.396,12.245,12.372,255549,0
2011-04-06,12.276,12.336,11.625,12.012,979483,0
2011-04-07,12.053,12.172,11.829,12.132,263151,0
2011-04-08,12.172,12.333,11.895,12.02,204286,0
2011-04-11,12.097,12.207,11.664,11.772,219831,0
2011-04-12,11.728,11.728,11.221,11.485,478443,0
2011-04-13,11.749,11.91,11.413,11.8,187553,0
2011-04-14,11.8,12.052,11.586,11.96,320619,0
2011-04-15,12.013,12.058,11.689,11.75,155321,0
2011-04-18,11.743,11.743,11.465,11.743,158301,0
2011-04-19,11.803,11.803,11.543,11.717,181901,0
2011-04-20,11.717,12.004,11.717,11.868,316308,0
2011-04-21,11.947,12.348,11.913,12.282,594111,0
2011-04-25,12.433,12.517,12.271,12.478,418578,0
2011-04-26,12.496,12.534,12.271,12.289,453254,0
2011-04-27,12.282,12.304,11.947,12.12,689918,0
2011-04-28,12.187,12.277,12.02,12.12,374455,0
2011-04-29,12.132,12.313,12.125,12.174,145677,0
2011-05-02,12.218,12.26,11.968,11.994,177663,0
2011-05-03,11.981,12.013,11.604,11.604,281435,0
2011-05-04,11.623,11.643,11.142,11.426,403654,0
2011-05-05,11.36,11.506,11.169,11.3,267491,0
2011-05-06,11.485,11.88,11.315,11.577,196775,0
2011-05-09,11.479,11.565,11.265,11.346,284694,0
2011-05-10,11.346,11.472,11.229,11.229,262021,0
2011-05-11,11.26,11.26,11.163,11.236,160359,0
2011-05-12,11.236,11.281,11.036,11.247,175043,0
2011-05-13,11.381,11.465,11.236,11.3,106858,0
2011-05-16,11.3,11.3,11.016,11.127,268326,0
2011-05-17,11.127,11.288,11.083,11.265,229284,0
2011-05-18,11.306,11.432,11.26,11.354,148043,0
2011-05-19,11.354,11.413,11.236,11.253,97711,0
2011-05-20,11.236,12.193,11.236,11.829,1544829,0
2011-05-23,11.728,12.326,11.571,11.829,803833,0
2011-05-24,12.193,12.193,11.913,12.004,226778,0
2011-05-25,12.058,12.058,11.763,11.763,185803,0
2011-05-26,11.755,11.88,11.695,11.763,154097,0
2011-05-27,11.743,11.789,11.669,11.703,147124,0
2011-05-31,11.834,11.932,11.771,11.917,159990,0
2011-06-01,11.862,12.013,11.775,11.868,212324,0
2011-06-02,11.803,12.065,11.803,11.934,201645,0
2011-06-03,11.928,11.947,11.604,11.895,190107,0
2011-06-06,11.829,11.934,11.829,11.829,195459,0
2011-06-07,11.88,11.928,11.657,11.703,170128,0
2011-06-08,11.663,11.775,11.565,11.591,148095,0
2011-06-09,11.63,11.723,11.551,11.63,98723,0
2011-06-10,11.63,11.775,11.611,11.755,91424,0
2011-06-13,11.755,11.789,11.247,11.339,205243,0
2011-06-14,11.432,11.512,11.163,11.175,375937,0
2011-06-15,11.154,11.206,10.97,11.03,169832,0
2011-06-16,10.978,11.127,10.816,10.816,135826,0
2011-06-17,10.816,10.929,10.777,10.877,142861,0
2011-06-20,10.851,11.551,10.211,11.551,777782,0
2011-06-21,11.512,11.75,11.206,11.391,293007,0
2011-06-22,11.332,11.755,11.332,11.611,212548,0
2011-06-23,11.517,11.604,11.265,11.524,79242,0
2011-06-24,11.531,11.63,11.426,11.604,104790,0
2011-06-27,11.598,11.598,11.265,11.391,86246,0
2011-06-28,11.374,11.557,11.346,11.465,74824,0
2011-06-29,11.465,11.895,11.465,11.834,156966,0
2011-06-30,12.111,12.111,11.636,11.876,141639,0
2011-07-01,11.892,12.004,11.797,11.938,118511,0
2011-07-05,12.02,12.02,11.824,11.974,88328,0
2011-07-06,11.959,11.959,11.837,11.945,77590,0
2011-07-07,11.945,12.22,11.919,12.156,202090,0
2011-07-08,12.101,12.281,11.892,12.156,194805,0
2011-07-11,12.172,12.193,11.908,11.975,164700,0
2011-07-12,11.892,12.161,11.831,12.049,92814,0
2011-07-13,12.199,12.223,12.094,12.164,148057,0
2011-07-14,12.113,12.218,12.053,12.053,113090,0
2011-07-15,12.101,12.337,12.101,12.327,203819,0
2011-07-18,12.333,12.333,11.968,12.113,122458,0
2011-07-19,12.135,12.412,12.135,12.357,160816,0
2011-07-20,12.271,12.557,12.271,12.557,249294,0
2011-07-21,12.569,12.813,12.569,12.813,387422,0
2011-07-22,12.887,12.927,12.79,12.859,215640,0
2011-07-25,12.851,12.887,12.555,12.798,335179,0
2011-07-26,12.757,12.782,12.6,12.689,202494,0
2011-07-27,12.548,12.722,12.46,12.46,296637,0
2011-07-28,12.447,12.594,11.877,12.258,382219,0
2011-07-29,12.092,12.339,11.987,12.216,162547,0
2011-08-01,12.398,12.609,12.22,12.276,174328,0
2011-08-02,12.372,12.372,11.877,11.907,145251,0
2011-08-03,11.845,12.289,11.439,11.601,354469,0
2011-08-04,11.621,12.203,10.276,10.499,841003,0
2011-08-05,10.682,10.877,9.938,10.538,585069,0
2011-08-08,9.736,9.938,8.1123,8.1598,664269,0
2011-08-09,8.5318,10.614,8.5318,8.8231,1245589,0
2011-08-10,9.1257,10.546,8.8231,10.242,637506,0
2011-08-11,10.391,10.805,10.16,10.763,296584,0
2011-08-12,10.919,11.269,10.756,10.823,260949,0
2011-08-15,11.147,11.188,10.816,11.035,382160,0
2011-08-16,10.816,10.93,10.561,10.877,149334,0
2011-08-17,10.919,10.974,10.715,10.884,232872,0
2011-08-18,10.729,10.763,10.309,10.58,232261,0
2011-08-19,10.255,10.538,10.202,10.324,150013,0
2011-08-22,10.531,10.695,9.804,9.959,261880,0
2011-08-23,10.093,10.378,10.038,10.378,137535,0
2011-08-24,10.364,10.561,10.229,10.459,96270,0
2011-08-25,10.378,10.478,10.195,10.291,71084,0
2011-08-26,10.154,10.763,10.154,10.599,86882,0
2011-08-29,10.782,10.911,10.622,10.851,114134,0
2011-08-30,10.682,10.978,10.58,10.708,187544,0
2011-08-31,10.815,10.878,10.524,10.553,159546,0
2011-09-01,10.574,10.574,10.143,10.276,193561,0
2011-09-02,10.221,10.309,10.157,10.207,48702,0
2011-09-06,10.025,10.478,9.675,10.412,196666,0
2011-09-07,10.545,10.718,10.469,10.636,131791,0
2011-09-08,10.614,10.729,10.546,10.546,60357,0
2011-09-09,10.599,10.682,10.513,10.646,91346,0
2011-09-12,10.561,10.695,10.384,10.58,62087,0
2011-09-13,10.77,10.93,10.432,10.805,143164,0
2011-09-14,10.154,10.21,10.038,10.087,2041281,0
2011-09-15,10.167,10.174,10.014,10.014,565515,0
2011-09-16,10.087,10.093,9.87,9.877,602993,0
2011-09-19,9.804,9.903,9.769,9.857,403279,0
2011-09-20,9.842,9.962,9.66,9.668,354449,0
2011-09-21,9.648,9.762,9.4994,9.532,172954,0
2011-09-22,9.4315,9.4374,8.8775,9.0113,528906,0
2011-09-23,8.9026,9.4512,8.8304,9.4374,256270,0
2011-09-26,9.465,9.567,9.2014,9.3375,169520,0
2011-09-27,9.607,9.716,9.3902,9.465,233314,0
2011-09-28,9.465,9.465,9.2336,9.2492,128873,0
2011-09-29,9.3626,9.4847,9.1601,9.2014,144545,0
2011-09-30,9.1573,9.3951,9.0925,9.1573,229135,0
2011-10-03,9.0396,9.0396,8.5391,8.6,357571,0
2011-10-04,8.4734,8.4947,7.7878,8.3835,519337,0
2011-10-05,8.3835,8.7845,8.3215,8.627,263104,0
2011-10-06,8.6893,9.2089,8.627,9.1324,172186,0
2011-10-07,9.2089,9.2288,8.8065,8.8392,199488,0
2011-10-10,8.8304,9.1601,8.8304,9.1601,206493,0
2011-10-11,9.1198,9.525,8.9924,9.4374,357529,0
2011-10-12,9.3705,9.721,9.3705,9.511,378584,0
2011-10-13,9.465,9.682,9.1601,9.599,195195,0
2011-10-14,9.812,9.937,9.603,9.817,159946,0
2011-10-17,9.969,10.106,9.87,9.962,308095,0
2011-10-18,9.959,10.099,9.728,9.781,119869,0
2011-10-19,9.736,10.12,9.579,9.668,219834,0
2011-10-20,9.538,10.309,9.519,10.276,505439,0
2011-10-21,10.365,10.365,10.213,10.253,364572,0
2011-10-24,10.469,10.469,10.178,10.232,408746,0
2011-10-25,10.246,10.275,10.146,10.275,281594,0
2011-10-26,11.308,11.453,10.24,10.919,2540901,0
2011-10-27,11.327,12.069,11.086,11.834,1801042,0
2011-10-28,11.812,12.396,11.327,12.297,995354,0
2011-10-31,12.196,12.668,11.828,12.026,612852,0
2011-11-01,11.571,12.098,11.19,11.226,512069,0
2011-11-02,11.385,11.556,11.086,11.176,471769,0
2011-11-03,11.218,11.432,11.107,11.281,240317,0
2011-11-04,11.288,11.475,11.136,11.397,160855,0
2011-11-07,11.494,11.591,11.102,11.3,188536,0
2011-11-08,11.432,11.565,11.26,11.509,320016,0
2011-11-09,11.239,11.703,11.226,11.397,348793,0
2011-11-10,11.64,11.758,11.35,11.459,291678,0
2011-11-11,11.626,11.89,11.606,11.682,262166,0
2011-11-14,11.75,12.216,11.71,12.051,485803,0
2011-11-15,12.202,12.202,11.779,11.917,321770,0
2011-11-16,11.779,12.062,11.75,11.897,291581,0
2011-11-17,12.145,12.145,11.017,11.252,576487,0
2011-11-18,11.571,11.668,11.156,11.655,238172,0
2011-11-21,11.432,11.432,10.498,11.003,579526,0
2011-11-22,11.295,11.522,11.024,11.385,460661,0
2011-11-23,11.357,11.397,11.102,11.281,199889,0
2011-11-25,11.197,11.335,11.086,11.226,133039,0
2011-11-28,11.662,11.75,11.127,11.26,310197,0
2011-11-29,11.26,11.584,11.197,11.571,195614,0
2011-11-30,11.787,11.787,11.091,11.254,412419,0
2011-12-01,11.246,11.316,10.913,11.044,382104,0
2011-12-02,11.26,11.26,11.009,11.127,189727,0
2011-12-05,11.252,11.364,11.147,11.341,256700,0
2011-12-06,11.439,11.453,11.212,11.397,132717,0
2011-12-07,11.308,11.42,11.233,11.3,154391,0
2011-12-08,11.156,11.316,11.156,11.239,150358,0
2011-12-09,11.19,11.357,11.19,11.239,129807,0
2011-12-12,11.322,11.606,11.239,11.537,346799,0
2011-12-13,11.606,11.606,11.487,11.606,164055,0
2011-12-14,11.385,11.834,11.26,11.718,450545,0
2011-12-15,11.779,11.959,11.675,11.71,247127,0
2011-12-16,11.82,11.917,11.71,11.827,265829,0
2011-12-19,11.987,12.056,11.758,11.905,283409,0
2011-12-20,12.062,12.062,11.808,11.808,166127,0
2011-12-21,11.925,11.959,11.82,11.925,140956,0
2011-12-22,12.021,12.125,11.925,11.932,236063,0
2011-12-23,11.974,12.742,11.974,12.713,548667,0
2011-12-27,12.618,12.618,12.271,12.431,333730,0
2011-12-28,12.563,12.563,12.259,12.297,120752,0
2011-12-29,12.57,12.57,12.202,12.271,157967,0
2011-12-30,12.196,12.482,12.159,12.482,241387,0
2012-01-03,12.742,12.776,12.39,12.507,370193,0
2012-01-04,12.618,12.782,12.549,12.782,231751,0
2012-01-05,12.776,12.782,12.618,12.702,238126,0
2012-01-06,12.797,12.853,12.732,12.819,290402,0
2012-01-09,12.889,13.025,12.713,13.025,168064,0
2012-01-10,13.054,13.226,13.047,13.156,253280,0
2012-01-11,13.131,13.341,12.833,12.833,419024,0
2012-01-12,12.819,13.369,12.819,13.321,376190,0
2012-01-13,13.405,13.405,13.023,13.305,302552,0
2012-01-17,13.434,13.787,13.377,13.743,381768,0
2012-01-18,13.751,13.998,13.751,13.998,591104,0
2012-01-19,14.034,14.274,13.943,14.182,388675,0
2012-01-20,14.134,14.515,14.034,14.515,348809,0
2012-01-23,14.557,14.89,13.201,13.201,1190323,0
2012-01-24,13.213,14.126,13.208,14.069,910430,0
2012-01-25,14.387,14.89,14.26,14.89,769759,0
2012-01-26,15.172,15.172,14.649,14.94,565445,0
2012-01-27,15.075,15.164,14.586,14.76,612463,0
2012-01-30,14.776,15.187,14.429,15.149,453325,0
2012-01-31,15.061,15.283,14.494,14.917,442844,0
2012-02-01,14.883,15.03,14.282,14.316,547135,0
2012-02-02,14.564,14.643,14.232,14.485,255567,0
2012-02-03,14.621,14.734,14.245,14.451,304499,0
2012-02-06,14.421,14.916,14.416,14.86,346234,0
2012-02-07,14.883,15.156,14.846,15.081,279930,0
2012-02-08,15.108,15.179,14.6,14.854,258733,0
2012-02-09,14.94,15.258,14.79,15.093,292677,0
2012-02-10,14.805,15.149,14.6,14.947,271827,0
2012-02-13,14.953,15.306,14.812,15.114,346551,0
2012-02-14,15.202,15.285,14.564,14.676,411146,0
2012-02-15,14.458,14.96,14.444,14.706,419597,0
2012-02-16,14.797,14.797,14.515,14.669,259354,0
2012-02-17,14.819,14.883,14.649,14.741,246278,0
2012-02-21,14.825,14.96,14.669,14.839,306286,0
2012-02-22,14.96,14.995,14.606,14.839,212474,0
2012-02-23,14.718,14.916,14.706,14.706,309882,0
2012-02-24,14.812,14.875,14.706,14.776,304503,0
2012-02-27,15.524,17.118,15.208,16.755,2157809,0
2012-02-28,17.054,17.054,16.118,16.353,683094,0
2012-02-29,16.276,16.95,16.276,16.901,523191,0
2012-03-01,16.827,17.002,16.552,16.882,456105,0
2012-03-02,16.99,17.321,16.99,17.251,403370,0
2012-03-05,17.315,17.639,17.002,17.066,545270,0
2012-03-06,16.968,17.031,15.985,16.609,814086,0
2012-03-07,16.545,17.093,16.545,17.009,442087,0
2012-03-08,17.222,17.455,17.074,17.27,316032,0
2012-03-09,17.461,17.634,17.237,17.461,204236,0
2012-03-12,17.596,17.611,17.143,17.2,258149,0
2012-03-13,17.356,17.554,17.214,17.413,297296,0
2012-03-14,17.341,17.532,16.508,16.786,314227,0
2012-03-15,16.755,16.811,16.508,16.592,221838,0
2012-03-16,16.811,17.675,16.635,17.109,237866,0
2012-03-19,17.143,17.251,16.827,16.905,323655,0
2012-03-20,16.804,16.899,16.614,16.728,243069,0
2012-03-21,16.79,17.002,16.664,16.755,132176,0
2012-03-22,16.707,16.755,16.41,16.635,189011,0
2012-03-23,16.521,16.614,15.949,16.267,326685,0
2012-03-26,16.366,16.366,16.14,16.267,354803,0
2012-03-27,16.125,16.31,15.985,15.998,342983,0
2012-03-28,15.942,16.177,14.846,15.242,1150237,0
2012-03-29,15.024,15.172,14.57,15.099,622272,0
2012-03-30,15.274,15.474,14.844,15.064,319785,0
2012-04-02,15.093,15.794,14.846,15.356,286032,0
2012-04-03,15.636,16.21,15.206,15.981,386999,0
2012-04-04,16.081,16.081,15.485,15.837,177918,0
2012-04-05,15.852,16.145,15.794,15.994,135630,0
2012-04-09,15.993,16.227,15.851,16.188,211536,0
2012-04-10,16.042,16.252,15.413,15.518,360843,0
2012-04-11,15.879,16.042,15.548,16.012,242033,0
2012-04-12,16.283,16.394,16.029,16.177,232208,0
2012-04-13,16.117,16.922,16.117,16.614,487420,0
2012-04-16,16.961,16.961,16.155,16.297,383641,0
2012-04-17,16.728,17.143,16.462,17.143,595248,0
2012-04-18,17.137,17.308,16.684,16.827,397134,0
2012-04-19,16.621,17.308,16.457,16.65,323873,0
2012-04-20,16.804,16.965,16.505,16.772,270059,0
2012-04-23,16.614,17.324,16.44,17.324,423582,0
2012-04-24,17.588,18.205,17.183,17.698,860188,0
2012-04-25,18.078,18.367,17.618,18.336,569640,0
2012-04-26,18.416,19.42,18.407,19.191,1071814,0
2012-04-27,19.406,19.715,18.796,19.465,668456,0
2012-04-30,19.681,19.704,18.403,18.893,580493,0
2012-05-01,18.674,19.026,18.423,19.02,338120,0
2012-05-02,18.924,18.996,18.551,18.796,239560,0
2012-05-03,18.803,18.803,17.683,18.388,478675,0
2012-05-04,18.085,18.401,17.065,17.596,542077,0
2012-05-07,16.965,17.596,16.965,17.445,283833,0
2012-05-08,17.174,17.676,17.029,17.296,273250,0
2012-05-09,17.151,17.576,17.079,17.417,187978,0
2012-05-10,18.09,18.494,17.604,18.097,377247,0
2012-05-11,17.954,18.666,17.954,18.336,258201,0
2012-05-14,18.148,18.488,17.668,17.985,290542,0
2012-05-15,17.389,17.588,17.117,17.33,494322,0
2012-05-16,17.634,17.825,17.214,17.402,253930,0
2012-05-17,17.806,17.806,16.614,17.022,466193,0
2012-05-18,16.958,17.174,16.433,16.485,444766,0
2012-05-21,16.512,17.1,16.505,16.95,203403,0
2012-05-22,16.885,17.214,16.505,16.634,247066,0
2012-05-23,16.447,16.929,16.11,16.845,278460,0
2012-05-24,16.885,16.885,16.433,16.626,117243,0
2012-05-25,16.664,17.044,16.517,16.626,105066,0
2012-05-29,17.065,17.079,16.626,16.837,135222,0
2012-05-30,16.677,17.052,16.656,16.95,221813,0
2012-05-31,16.742,16.947,16.3,16.794,260064,0
2012-06-01,16.234,16.728,15.959,16.447,292534,0
2012-06-04,16.332,16.332,13.869,14.4,1811233,0
2012-06-05,14.084,14.486,13.762,14.228,627722,0
2012-06-06,14.357,14.997,14.335,14.53,288910,0
2012-06-07,14.831,15.127,14.638,14.925,354054,0
2012-06-08,14.989,15.053,14.688,15.012,179722,0
2012-06-11,15.09,15.24,14.902,14.948,154508,0
2012-06-12,14.724,15.142,14.517,15.012,265998,0
2012-06-13,14.71,15.226,14.71,15.083,103768,0
2012-06-14,15.061,15.269,14.766,15.206,216520,0
2012-06-15,15.234,15.5,15.168,15.264,186972,0
2012-06-18,15.226,15.442,15.078,15.19,156262,0
2012-06-19,15.234,15.902,15.083,15.707,376592,0
2012-06-20,15.672,16.267,15.622,16.009,302429,0
2012-06-21,16.097,16.097,15.585,15.857,148597,0
2012-06-22,15.88,16.181,15.873,15.88,90600,0
2012-06-25,15.802,15.837,15.275,15.707,101106,0
2012-06-26,15.873,15.873,15.269,15.759,133437,0
2012-06-27,15.687,16.219,15.687,15.909,99754,0
2012-06-28,15.852,16.422,15.808,16.089,162229,0
2012-06-29,16.31,16.649,16.234,16.24,182877,0
2012-07-02,16.175,16.699,16.162,16.49,99270,0
2012-07-03,16.516,17.028,16.284,16.832,106401,0
2012-07-05,16.875,17.152,16.859,16.986,238523,0
2012-07-06,16.914,16.922,16.512,16.683,179445,0
2012-07-09,16.591,16.804,16.244,16.607,199000,0
2012-07-10,16.376,17.124,16.355,16.656,171885,0
2012-07-11,16.857,16.95,16.664,16.804,99264,0
2012-07-12,16.772,17.505,16.517,17.183,324064,0
2012-07-13,17.416,17.781,16.7,17.481,326802,0
2012-07-16,17.454,17.949,17.157,17.402,262450,0
2012-07-17,17.811,17.954,17.416,17.954,311965,0
2012-07-18,17.884,17.994,17.724,17.819,181179,0
2012-07-19,17.748,18.026,17.748,17.921,154896,0
2012-07-20,17.884,18.315,17.724,18.315,190045,0
2012-07-23,17.994,18.388,17.869,18.094,181353,0
2012-07-24,18.328,18.379,17.994,18.153,147241,0
2012-07-25,18.409,18.497,17.97,18.015,92960,0
2012-07-26,18.074,18.153,17.781,17.954,217444,0
2012-07-27,18.284,18.284,17.954,18.138,199503,0
2012-07-30,18.134,18.25,17.606,17.928,239199,0
2012-07-31,17.714,17.977,17.695,17.847,132637,0
2012-08-01,17.531,17.936,17.357,17.789,196403,0
2012-08-02,17.373,17.928,17.373,17.753,126992,0
2012-08-03,17.789,17.912,17.64,17.847,101732,0
2012-08-06,17.64,17.772,17.4,17.598,155164,0
2012-08-07,17.505,17.746,17.226,17.531,145203,0
2012-08-08,17.218,17.83,17.218,17.453,89469,0
2012-08-09,17.612,17.811,17.35,17.678,67333,0
2012-08-10,17.497,18.109,17.357,17.738,151500,0
2012-08-13,18.043,18.094,17.687,18.094,66203,0
2012-08-14,18.328,18.608,17.961,18.184,201708,0
2012-08-15,18.438,18.438,17.658,18.351,100137,0
2012-08-16,18.438,18.438,17.896,18.16,69522,0
2012-08-17,18.191,18.277,18.08,18.256,61898,0
2012-08-20,18.134,18.25,17.896,17.921,86301,0
2012-08-21,18.015,18.184,17.753,17.994,145173,0
2012-08-22,18.109,18.109,17.83,17.954,86347,0
2012-08-23,17.789,18.169,17.789,17.847,114980,0
2012-08-24,17.896,18.234,17.847,18.127,90229,0
2012-08-27,18.153,18.518,17.977,18.226,109512,0
2012-08-28,18.336,18.878,18.243,18.548,222664,0
2012-08-29,18.612,19.359,18.409,18.853,355475,0
2012-08-30,18.964,19.141,18.336,18.628,230178,0
2012-08-31,18.534,18.928,18.336,18.761,133306,0
2012-09-04,18.497,18.686,18.359,18.359,94766,0
2012-09-05,18.403,18.563,18.263,18.461,57882,0
2012-09-06,18.315,19.05,18.263,18.885,163976,0
2012-09-07,18.827,18.827,18.409,18.585,105425,0
2012-09-10,18.418,18.919,18.372,18.49,88498,0
2012-09-11,18.351,18.672,18.27,18.409,90613,0
2012-09-12,18.379,18.738,18.263,18.578,122679,0
2012-09-13,18.811,18.84,18.372,18.594,101292,0
2012-09-14,18.861,19.359,18.651,19.103,340706,0
2012-09-17,19.424,19.424,19.023,19.103,108550,0
2012-09-18,19.359,19.417,19.117,19.417,175780,0
2012-09-19,19.483,19.515,19.177,19.177,158072,0
2012-09-20,18.035,18.074,17.357,17.606,8864044,0
2012-09-21,17.598,17.863,17.512,17.753,1133826,0
2012-09-24,17.714,17.753,17.35,17.35,745668,0
2012-09-25,17.35,17.497,16.548,16.561,2317243,0
2012-09-26,16.483,16.729,16.087,16.59,922989,0
2012-09-27,16.859,16.97,16.626,16.766,743396,0
2012-09-28,16.875,16.933,16.444,16.709,482242,0
2012-10-01,16.853,17.079,16.649,16.963,583282,0
2012-10-02,16.978,17.035,16.656,16.832,292733,0
2012-10-03,16.84,16.84,16.554,16.649,265798,0
2012-10-04,16.618,16.722,16.474,16.626,340029,0
2012-10-05,16.626,16.766,16.582,16.716,263445,0
2012-10-08,16.794,16.853,16.634,16.691,174050,0
2012-10-09,16.554,16.815,16.523,16.757,210711,0
2012-10-10,16.782,16.782,16.384,16.408,421025,0
2012-10-11,16.444,16.618,16.378,16.444,382263,0
2012-10-12,16.334,16.582,16.116,16.292,356225,0
2012-10-15,16.327,16.35,15.925,16.121,435843,0
2012-10-16,16.029,16.227,15.523,15.56,975252,0
2012-10-17,15.548,16.062,15.54,16.012,380297,0
2012-10-18,16.13,16.174,15.743,15.859,422528,0
2012-10-19,15.992,16.292,15.976,16.101,555987,0
2012-10-22,16.268,16.428,16.071,16.24,447201,0
2012-10-23,16.219,16.428,15.72,16.292,669678,0
2012-10-24,16.436,16.489,16.116,16.253,311316,0
2012-10-25,16.372,16.474,16.3,16.436,285852,0
2012-10-26,16.575,16.614,16.327,16.428,376889,0
2012-10-31,16.328,16.328,15.69,15.831,795432,0
2012-11-01,15.733,15.994,15.718,15.757,184967,0
2012-11-02,15.696,15.785,15.457,15.51,283983,0
2012-11-05,15.369,15.601,15.072,15.436,389143,0
2012-11-06,15.45,15.852,15.442,15.642,265678,0
2012-11-07,15.457,15.523,14.698,15.227,509825,0
2012-11-08,15.227,15.294,14.893,15.005,373805,0
2012-11-09,14.885,14.893,14.623,14.81,487177,0
2012-11-12,14.744,14.818,14.532,14.617,447789,0
2012-11-13,14.521,14.521,13.642,13.947,1267610,0
2012-11-14,14.148,14.214,13.096,13.305,979924,0
2012-11-15,13.508,13.931,13.163,13.887,970138,0
2012-11-16,14.2,14.764,14.043,14.647,1018398,0
2012-11-19,14.877,15.206,14.81,15.079,681717,0
2012-11-20,15.175,15.793,15.167,15.442,718003,0
2012-11-21,15.733,15.741,15.414,15.48,332837,0
2012-11-23,15.703,15.867,15.642,15.733,140245,0
2012-11-26,15.905,15.905,15.337,15.45,539263,0
2012-11-27,15.337,15.71,15.107,15.266,485155,0
2012-11-28,15.27,15.294,14.966,15.266,437021,0
2012-11-29,15.436,15.601,15.199,15.266,408723,0
2012-11-30,15.218,15.667,15.21,15.523,376953,0
2012-12-03,15.777,15.815,15.346,15.457,374470,0
2012-12-04,15.337,15.51,15.146,15.235,428459,0
2012-12-05,15.14,15.561,14.921,15.199,438503,0
2012-12-06,15.465,15.51,15.087,15.414,484831,0
2012-12-07,15.45,15.45,15.218,15.45,290431,0
2012-12-10,15.31,15.601,15.31,15.428,180636,0
2012-12-11,15.428,15.549,15.337,15.337,241642,0
2012-12-12,15.377,15.489,15.151,15.266,358942,0
2012-12-13,15.353,15.362,14.937,15.25,256262,0
2012-12-14,15.064,15.199,14.96,15.055,217028,0
2012-12-17,15.3,16.15,15.055,15.815,1165805,0
2012-12-18,16.046,16.293,15.919,16.15,762708,0
2012-12-19,16.234,16.345,15.949,16.008,408968,0
2012-12-20,16.008,16.262,15.965,16.106,245633,0
2012-12-21,15.674,16.159,15.667,16.091,472251,0
2012-12-24,16.008,16.046,15.838,15.933,127199,0
2012-12-26,15.949,15.949,15.66,15.703,318688,0
2012-12-27,15.636,15.898,15.457,15.793,522386,0
2012-12-28,15.636,15.77,15.465,15.583,289738,0
2012-12-31,15.391,15.867,15.199,15.831,456816,0
2013-01-02,16.374,16.374,16.033,16.084,458552,0
2013-01-03,16.174,17.022,16.1,16.665,1101909,0
2013-01-04,16.769,17.094,16.769,17.014,705062,0
2013-01-07,17.153,17.373,16.962,17.005,582921,0
2013-01-08,17.153,17.46,16.977,17.46,538846,0
2013-01-09,17.499,17.819,17.333,17.789,584263,0
2013-01-10,17.982,17.982,17.729,17.804,583044,0
2013-01-11,17.694,17.864,17.655,17.737,445598,0
2013-01-14,17.84,17.871,17.655,17.804,329224,0
2013-01-15,17.798,17.946,17.61,17.907,398525,0
2013-01-16,17.946,17.982,17.824,17.898,230364,0
2013-01-17,17.946,17.966,17.831,17.946,265363,0
2013-01-18,17.946,17.982,17.871,17.923,241034,0
2013-01-22,17.871,18.058,17.871,18.012,363311,0
2013-01-23,18.025,18.159,18.019,18.058,448977,0
2013-01-24,18.072,18.159,17.856,17.871,517404,0
2013-01-25,17.898,18.048,17.586,17.871,349612,0
2013-01-28,17.871,17.915,17.759,17.871,500891,0
2013-01-29,17.662,17.946,17.662,17.871,518882,0
2013-01-30,17.714,17.988,17.412,17.633,510192,0
2013-01-31,17.471,17.955,17.39,17.549,356701,0
2013-02-01,17.61,17.669,17.471,17.669,507278,0
2013-02-04,17.549,17.791,17.435,17.694,319579,0
2013-02-05,17.815,17.815,17.517,17.701,276670,0
2013-02-06,17.585,17.807,17.585,17.731,341340,0
2013-02-07,17.738,17.791,17.593,17.662,218767,0
2013-02-08,17.655,17.936,17.61,17.884,143811,0
2013-02-11,17.888,17.955,17.844,17.844,153127,0
2013-02-12,17.815,17.815,17.565,17.625,173608,0
2013-02-13,17.579,18.048,17.517,17.895,173093,0
2013-02-14,18.109,18.17,17.761,17.774,234433,0
2013-02-15,17.633,17.867,17.524,17.685,275533,0
2013-02-19,17.685,17.685,17.471,17.585,368523,0
2013-02-20,17.774,17.791,17.435,17.488,274108,0
2013-02-21,17.412,17.412,16.542,17.041,871200,0
2013-02-22,17.13,17.376,16.785,17.145,740940,0
2013-02-25,17.032,17.701,17.032,17.419,474147,0
2013-02-26,17.254,18.194,17.246,18.194,574877,0
2013-02-27,18.134,18.352,18.011,18.206,435107,0
2013-02-28,18.092,18.36,17.963,18.194,361129,0
2013-03-01,18.057,18.36,17.963,18.36,501229,0
2013-03-04,18.382,18.382,18.23,18.23,378788,0
2013-03-05,18.23,18.315,18.079,18.154,316363,0
2013-03-06,18.145,18.247,18.092,18.118,335259,0
2013-03-07,18.214,18.382,18.118,18.373,378851,0
2013-03-08,18.421,18.473,18.239,18.308,271866,0
2013-03-11,18.308,18.466,18.23,18.369,322565,0
2013-03-12,18.283,18.571,18.247,18.534,347473,0
2013-03-13,18.541,18.579,18.421,18.534,256985,0
2013-03-14,18.466,18.867,18.434,18.783,648885,0
2013-03-15,18.67,19.02,18.603,19.02,506150,0
2013-03-18,18.823,19.095,18.823,18.988,425381,0
2013-03-19,18.952,19.064,18.837,18.952,244118,0
2013-03-20,19.004,19.116,18.898,19.102,245065,0
2013-03-21,18.875,19.427,18.875,19.216,769717,0
2013-03-22,19.405,19.669,19.351,19.581,485210,0
2013-03-25,19.738,19.738,19.419,19.533,499655,0
2013-03-26,19.661,20.316,19.55,20.094,626208,0
2013-03-27,20.078,20.428,19.782,20.162,381217,0
2013-03-28,20.209,20.777,20.209,20.748,590782,0
2013-04-01,20.77,21.082,20.709,20.748,360354,0
2013-04-02,20.892,20.92,20.573,20.655,377556,0
2013-04-03,20.579,20.671,19.466,19.885,884810,0
2013-04-04,19.642,19.859,19.521,19.859,331693,0
2013-04-05,19.851,20.086,19.412,19.937,222849,0
2013-04-08,19.868,20.558,19.831,20.459,349165,0
2013-04-09,20.603,20.709,20.375,20.375,291532,0
2013-04-10,20.375,20.671,20.146,20.263,280284,0
2013-04-11,20.368,20.61,20.284,20.375,163591,0
2013-04-12,20.248,20.39,20.171,20.179,224942,0
2013-04-15,20.146,20.162,19.375,19.625,370768,0
2013-04-16,19.791,20.179,19.709,19.953,173345,0
2013-04-17,19.896,19.896,19.367,19.625,191798,0
2013-04-18,19.625,19.764,19.496,19.642,244193,0
2013-04-19,19.589,20.248,19.556,20.248,323436,0
2013-04-22,20.086,20.209,19.937,19.945,297737,0
2013-04-23,19.958,20.39,19.945,20.39,379730,0
2013-04-24,20.39,20.96,20.225,20.777,446281,0
2013-04-25,20.808,21.246,20.702,20.702,374125,0
2013-04-26,20.731,20.951,20.407,20.413,302003,0
2013-04-29,20.602,21.087,20.279,20.834,420226,0
2013-04-30,20.972,21.187,20.902,21.026,196907,0
2013-05-01,21.026,21.317,20.795,20.795,108472,0
2013-05-02,20.81,21.118,20.64,20.757,229568,0
2013-05-03,20.902,21.227,20.495,20.91,501154,0
2013-05-06,21.033,21.256,20.888,20.942,441502,0
2013-05-07,20.964,21.22,20.964,21.004,234187,0
2013-05-08,21.103,21.241,20.957,21.211,354451,0
2013-05-09,21.178,21.234,20.856,21.072,141101,0
2013-05-10,21.158,21.325,21.026,21.289,197538,0
2013-05-13,21.351,21.449,21.141,21.413,152692,0
2013-05-14,21.518,21.718,21.419,21.718,185239,0
2013-05-15,21.727,22.202,21.565,22.202,289406,0
2013-05-16,22.132,22.325,21.843,22.052,302898,0
2013-05-17,21.996,22.238,21.749,21.949,240670,0
2013-05-20,22.011,22.257,21.743,22.105,226594,0
2013-05-21,22.181,22.429,21.912,22.429,234912,0
2013-05-22,22.482,23.56,22.429,22.72,450092,0
2013-05-23,22.314,23.06,21.264,22.896,436556,0
2013-05-24,23.047,23.305,22.82,23.213,149569,0
2013-05-28,23.407,23.776,23.221,23.675,508532,0
2013-05-29,23.53,23.761,22.765,22.976,313719,0
2013-05-30,23.037,23.768,22.72,23.436,340040,0
2013-05-31,23.491,24.072,23.26,23.868,324842,0
2013-06-03,23.837,23.899,23.107,23.796,513028,0
2013-06-04,23.796,23.884,22.948,23.744,501569,0
2013-06-05,23.506,23.506,21.565,22.332,769626,0
2013-06-06,22.228,22.667,21.812,22.375,286423,0
2013-06-07,22.651,22.948,21.988,22.12,212940,0
2013-06-10,22.28,22.465,21.465,21.61,428954,0
2013-06-11,21.372,22.126,21.264,21.603,406762,0
2013-06-12,21.649,22.064,21.549,21.826,226248,0
2013-06-13,21.618,21.873,21.488,21.873,272747,0
2013-06-14,21.934,21.966,21.395,21.526,228335,0
2013-06-17,21.526,21.58,21.351,21.511,303548,0
2013-06-18,21.456,21.456,21.264,21.435,229861,0
2013-06-19,21.333,21.435,21.018,21.103,200845,0
2013-06-20,20.925,20.925,19.793,20.248,792384,0
2013-06-21,20.479,20.541,19.778,20.047,279812,0
2013-06-24,19.845,19.845,18.754,19.292,715601,0
2013-06-25,19.388,19.987,19.388,19.703,326999,0
2013-06-26,20.134,22.176,20.134,21.727,1165091,0
2013-06-27,22.257,22.491,21.797,21.797,530030,0
2013-06-28,21.797,23.019,21.419,23.019,600093,0
2013-07-01,23.175,23.513,22.642,22.773,491566,0
2013-07-02,23.08,23.436,22.862,22.914,361356,0
2013-07-03,23.089,23.175,22.441,22.765,178712,0
2013-07-05,23.011,23.028,22.264,22.72,162080,0
2013-07-08,22.791,23.107,22.436,23.107,161634,0
2013-07-09,23.175,23.337,22.882,23.107,350888,0
2013-07-10,23.107,23.329,23.037,23.221,123797,0
2013-07-11,23.283,23.452,23.107,23.244,201633,0
2013-07-12,23.436,23.452,23.107,23.337,201843,0
2013-07-15,23.413,23.699,23.175,23.683,238702,0
2013-07-16,23.66,23.683,23.107,23.337,450807,0
2013-07-17,23.337,23.667,23.337,23.552,514669,0
2013-07-18,23.645,23.691,23.251,23.251,373676,0
2013-07-19,23.121,23.49,22.72,22.985,454692,0
2013-07-22,23.142,23.142,22.729,23.142,670111,0
2013-07-23,23.142,23.906,23.047,23.906,528556,0
2013-07-24,23.899,23.969,23.49,23.49,333392,0
2013-07-25,23.468,23.858,23.19,23.768,348241,0
2013-07-26,23.722,23.831,23.353,23.49,234638,0
2013-07-29,23.297,23.699,23.004,23.052,319306,0
2013-07-30,23.12,23.429,22.743,22.743,235719,0
2013-07-31,22.835,23.049,22.445,22.461,283942,0
2013-08-01,22.477,23,22.477,22.524,291768,0
2013-08-02,22.524,22.813,22.344,22.397,179624,0
2013-08-05,22.299,22.299,21.875,21.931,240918,0
2013-08-06,21.875,22.12,21.664,21.993,234945,0
2013-08-07,21.946,21.999,21.212,21.735,269968,0
2013-08-08,21.852,22.181,21.469,21.664,261362,0
2013-08-09,21.502,22.25,21.502,21.798,160850,0
2013-08-12,21.821,21.884,21.532,21.563,252058,0
2013-08-13,21.712,21.712,21.484,21.563,87091,0
2013-08-14,21.68,21.852,21.493,21.609,112012,0
2013-08-15,21.484,21.828,21.228,21.828,171241,0
2013-08-16,21.828,21.869,21.354,21.523,144646,0
2013-08-19,21.408,21.68,21.179,21.328,123819,0
2013-08-20,21.328,21.594,21.194,21.328,204635,0
2013-08-21,21.249,21.382,21.016,21.203,178695,0
2013-08-22,21.299,21.484,21.001,21.291,196155,0
2013-08-23,21.382,21.408,21.14,21.222,103241,0
2013-08-26,21.179,21.469,21.173,21.304,104112,0
2013-08-27,21.133,21.328,20.984,21.149,102768,0
2013-08-28,21.117,21.274,20.797,20.939,388826,0
2013-08-29,20.899,21.046,20.859,20.859,73973,0
2013-08-30,20.859,20.899,20.626,20.64,105028,0
2013-09-03,20.852,21.064,20.328,20.47,105684,0
2013-09-04,20.564,20.564,20.065,20.564,201931,0
2013-09-05,20.564,21.439,20.556,21.194,202266,0
2013-09-06,21.469,21.469,21.031,21.234,86465,0
2013-09-09,21.149,21.43,20.64,20.899,129482,0
2013-09-10,20.899,21.228,20.515,20.702,175662,0
2013-09-11,20.602,21.228,20.523,21.072,266705,0
2013-09-12,20.859,21.291,20.859,21.149,298383,0
2013-09-13,21.109,21.291,20.969,21.016,267268,0
2013-09-16,21.109,21.249,20.626,20.664,166385,0
2013-09-17,20.813,20.813,20.36,20.572,392405,0
2013-09-18,20.313,20.548,20.015,20.515,613751,0
2013-09-19,20.515,21.094,20.22,20.813,259053,0
2013-09-20,20.711,21.188,20.501,20.501,218683,0
2013-09-23,20.43,20.859,20.351,20.735,341016,0
2013-09-24,20.837,20.899,20.572,20.781,185828,0
2013-09-25,20.688,20.781,20.501,20.781,234189,0
2013-09-26,20.781,21.109,20.626,21.094,180243,0
2013-09-27,21.094,21.266,20.992,21.126,218357,0
2013-09-30,20.711,21.072,20.548,20.594,361183,0
2013-10-01,20.564,20.64,19.977,20.313,298712,0
2013-10-02,20.351,20.501,20.119,20.391,207741,0
2013-10-03,20.288,20.852,20.157,20.47,135266,0
2013-10-04,20.391,20.992,20.336,20.867,115274,0
2013-10-07,20.664,20.867,20.328,20.585,111828,0
2013-10-08,20.43,20.735,20.391,20.414,141488,0
2013-10-09,20.414,20.711,20.391,20.626,106988,0
2013-10-10,20.719,21.462,20.656,21.126,237469,0
2013-10-11,21.368,21.469,20.867,21.336,265765,0
2013-10-14,21.361,21.361,21.102,21.312,204074,0
2013-10-15,21.336,21.626,21.149,21.54,267411,0
2013-10-16,21.712,22.548,21.712,22.055,674838,0
2013-10-17,22.194,23.532,22.032,23.133,1055253,0
2013-10-18,23.345,24.898,23.14,23.579,1238980,0
2013-10-21,23.728,24.573,23.711,24.485,400890,0
2013-10-22,24.531,25.351,24.321,24.643,598459,0
2013-10-23,24.493,24.735,24.288,24.689,246491,0
2013-10-24,24.573,24.89,24.305,24.305,635318,0
2013-10-25,24.296,24.703,24.22,24.226,310854,0
2013-10-28,24.339,24.468,24.142,24.329,372585,0
2013-10-29,24.725,25.78,24.454,24.861,778833,0
2013-10-30,24.958,25.142,24.446,24.944,404553,0
2013-10-31,24.944,25.537,24.23,24.492,378228,0
2013-11-01,24.655,24.927,23.598,23.732,207442,0
2013-11-04,23.756,24.58,23.756,24.16,162907,0
2013-11-05,24.073,24.35,23.771,23.906,119048,0
2013-11-06,24.428,24.548,24.038,24.183,189290,0
2013-11-07,24.389,24.452,22.799,22.982,365701,0
2013-11-08,23.233,23.756,22.963,23.542,125574,0
2013-11-11,23.945,24.151,22.945,23.194,264305,0
2013-11-12,23.422,23.422,22.925,22.963,181167,0
2013-11-13,22.963,23.115,22.41,22.736,247524,0
2013-11-14,22.764,24.325,22.764,23.186,140435,0
2013-11-15,23.186,23.636,23.115,23.2,184069,0
2013-11-18,23.358,23.652,23.045,23.2,380611,0
2013-11-19,23.208,23.208,22.566,22.87,339311,0
2013-11-20,22.686,23.045,22.434,22.528,158107,0
2013-11-21,22.528,22.686,22.491,22.503,125940,0
2013-11-22,22.925,22.925,22.503,22.672,242313,0
2013-11-25,22.781,22.987,22.457,22.899,167774,0
2013-11-26,22.899,22.997,22.566,22.655,119672,0
2013-11-27,22.799,23.281,22.709,22.973,117309,0
2013-11-29,23.002,23.652,22.973,23.534,89136,0
2013-12-02,23.621,23.652,23.233,23.353,144322,0
2013-12-03,23.429,23.756,23.163,23.756,191611,0
2013-12-04,23.605,23.693,23.01,23.265,216938,0
2013-12-05,23.471,23.652,23.136,23.358,253860,0
2013-12-06,23.652,23.652,23.186,23.295,154032,0
2013-12-09,23.455,23.756,23.337,23.693,174215,0
2013-12-10,23.756,23.929,23.558,23.675,179579,0
2013-12-11,23.747,23.794,23.358,23.448,143910,0
2013-12-12,23.217,23.542,22.481,22.63,268079,0
2013-12-13,22.63,22.694,21.919,22.175,487743,0
2013-12-16,22.123,22.328,21.776,21.892,368679,0
2013-12-17,21.989,22.963,21.871,22.844,244597,0
2013-12-18,22.844,22.844,22.301,22.709,139049,0
2013-12-19,21.911,22.552,21.855,22.44,223940,0
2013-12-20,22.21,22.647,22.175,22.257,255639,0
2013-12-23,22.292,22.727,22.175,22.282,221608,0
2013-12-24,22.292,22.764,22.292,22.593,108784,0
2013-12-26,22.773,23.756,22.593,23.756,233563,0
2013-12-27,23.59,23.747,23.01,23.612,174522,0
2013-12-30,23.756,23.834,23.186,23.478,204327,0
2013-12-31,23.358,23.794,22.686,22.686,262187,0
2014-01-02,22.694,23.08,22.41,22.449,228685,0
2014-01-03,22.552,22.583,22.292,22.346,254714,0
2014-01-06,22.336,22.877,22.265,22.417,259379,0
2014-01-07,23.303,23.747,22.608,22.608,582586,0
2014-01-08,22.647,23.123,22.622,22.813,446764,0
2014-01-09,22.963,23.045,22.655,22.655,364290,0
2014-01-10,22.918,23.288,22.181,22.181,356344,0
2014-01-13,22.41,22.925,22.238,22.559,424328,0
2014-01-14,22.758,22.813,22.336,22.377,373042,0
2014-01-15,22.566,22.718,22.021,22.021,309910,0
2014-01-16,22.119,22.328,21.975,21.989,547554,0
2014-01-17,21.941,22.175,21.776,21.996,356092,0
2014-01-21,22.165,22.622,22.165,22.566,482224,0
2014-01-22,22.637,22.953,22.622,22.655,267187,0
2014-01-23,22.806,22.953,22.655,22.749,364136,0
2014-01-24,22.647,22.806,22.181,22.559,218638,0
2014-01-27,22.799,22.813,22.084,22.148,323273,0
2014-01-28,22.356,22.749,22.054,22.44,529749,0
2014-01-29,22.346,22.593,22.046,22.228,221921,0
2014-01-30,22.481,22.981,22.048,22.27,178075,0
2014-01-31,22.104,22.576,22.054,22.503,126567,0
2014-02-03,22.666,22.666,22.113,22.313,155670,0
2014-02-04,22.197,22.916,22.125,22.433,128425,0
2014-02-05,22.512,22.512,22.125,22.206,131881,0
2014-02-06,22.233,22.861,22.182,22.787,231772,0
2014-02-07,22.819,22.887,22.576,22.802,90038,0
2014-02-10,22.832,22.906,22.594,22.754,135363,0
2014-02-11,22.887,23.036,22.704,22.932,298526,0
2014-02-12,23.017,23.341,22.675,23.052,309254,0
2014-02-13,23.036,23.517,22.997,23.486,199707,0
2014-02-14,23.671,23.887,23.534,23.775,197726,0
2014-02-18,23.88,23.959,23.638,23.88,277047,0
2014-02-19,23.734,23.839,23.252,23.349,168228,0
2014-02-20,23.356,23.356,22.625,23.172,285194,0
2014-02-21,22.997,23.308,22.713,22.987,230861,0
2014-02-24,22.832,23.492,22.617,23.236,301319,0
2014-02-25,23.236,23.372,23.091,23.372,87520,0
2014-02-26,23.316,23.413,23.036,23.356,340049,0
2014-02-27,23.42,23.646,22.632,22.952,315776,0
2014-02-28,22.861,23.101,22.713,22.867,161794,0
2014-03-03,22.666,23.074,22.666,22.861,121572,0
2014-03-04,23.052,23.123,22.897,23.046,174131,0
2014-03-05,22.987,23.471,22.925,23.341,199260,0
2014-03-06,23.534,23.663,23.203,23.599,242993,0
2014-03-07,23.677,23.944,23.492,23.944,272114,0
2014-03-10,23.944,24.288,23.816,24.145,427037,0
2014-03-11,24.296,24.305,23.791,23.847,185717,0
2014-03-12,23.719,23.832,23.527,23.606,194146,0
2014-03-13,23.599,23.599,23.3,23.341,166993,0
2014-03-14,23.372,23.471,23.187,23.341,114748,0
2014-03-17,23.55,23.606,23.228,23.573,175006,0
2014-03-18,23.599,23.76,23.236,23.244,243860,0
2014-03-19,23.3,23.437,23.074,23.398,180651,0
2014-03-20,23.269,23.719,23.252,23.703,145382,0
2014-03-21,23.671,23.677,23.131,23.316,372429,0
2014-03-24,23.252,23.471,23.203,23.398,242962,0
2014-03-25,23.349,23.71,23.334,23.527,249469,0
2014-03-26,23.413,23.696,23.316,23.599,301858,0
2014-03-27,23.677,23.703,23.437,23.663,267350,0
2014-03-28,23.582,24.057,23.582,23.992,202605,0
2014-03-31,24.088,24.232,23.767,24.121,239495,0
2014-04-01,24.038,24.232,23.959,23.982,361255,0
2014-04-02,24.103,24.443,23.887,24.34,261338,0
2014-04-03,24.459,24.637,24.129,24.586,249219,0
2014-04-04,24.524,24.78,24.241,24.45,161341,0
2014-04-07,24.472,26.438,24.129,25.205,1116135,0
2014-04-08,25.431,26.7,25.335,26.533,670138,0
2014-04-09,26.533,26.91,26.089,26.226,510372,0
2014-04-10,26.373,26.549,25.448,25.913,429424,0
2014-04-11,25.672,26.813,25.376,25.616,405482,0
2014-04-14,25.986,26.644,25.818,26.644,461345,0
2014-04-15,26.597,26.977,26.381,26.95,241996,0
2014-04-16,27.055,27.641,26.933,27.263,495429,0
2014-04-17,27.57,27.684,27.07,27.177,224207,0
2014-04-21,27.392,27.392,26.387,26.789,311670,0
2014-04-22,26.854,27.378,26.854,27.289,215310,0
2014-04-23,27.392,27.433,26.933,27.199,200249,0
2014-04-24,27.337,27.392,26.854,27.105,208378,0
2014-04-25,27.014,27.241,27.007,27.087,217253,0
2014-04-28,26.997,27.07,26.614,26.904,327169,0
2014-04-29,26.874,27.363,26.37,26.501,218351,0
2014-04-30,26.206,26.874,25.831,26.393,285581,0
2014-05-01,27.681,27.681,26.06,26.874,159125,0
2014-05-02,27.281,27.281,26.63,27.281,173680,0
2014-05-05,27.199,27.926,26.801,26.89,700074,0
2014-05-06,26.385,26.736,26.191,26.385,373068,0
2014-05-07,26.385,26.654,26.222,26.645,179341,0
2014-05-08,26.443,26.572,26.263,26.458,145018,0
2014-05-09,26.287,26.589,26.108,26.474,146103,0
2014-05-12,26.67,27.038,26.514,27.038,199330,0
2014-05-13,27.321,27.363,26.817,26.923,160152,0
2014-05-14,26.915,27.119,26.532,27.113,108054,0
2014-05-15,27.053,27.133,26.37,26.783,170575,0
2014-05-16,26.93,27.233,26.662,27.151,148055,0
2014-05-19,27.151,27.207,26.736,26.745,113383,0
2014-05-20,26.711,26.908,26.467,26.493,200856,0
2014-05-21,26.572,26.857,26.572,26.777,125642,0
2014-05-22,26.848,26.915,26.614,26.848,110292,0
2014-05-23,26.981,27.069,26.321,26.493,164626,0
2014-05-27,26.467,26.566,26.15,26.427,140136,0
2014-05-28,26.239,26.801,26.206,26.76,98366,0
2014-05-29,26.662,27.525,26.295,27.412,337469,0
2014-05-30,27.493,27.891,27.216,27.854,444418,0
2014-06-02,27.932,28.177,27.183,27.689,593509,0
2014-06-03,26.67,26.93,25.961,26.467,4109095,0
2014-06-04,26.467,26.711,26.343,26.67,1333070,0
2014-06-05,26.777,26.923,26.63,26.915,488838,0
2014-06-06,26.842,26.915,26.549,26.711,649734,0
2014-06-09,26.67,26.848,26.566,26.702,317633,0
2014-06-10,26.67,26.68,25.79,26.15,1088425,0
2014-06-11,25.978,26.287,24.732,25.399,1296082,0
2014-06-12,25.205,25.79,24.593,25.735,749607,0
2014-06-13,25.79,26.305,25.759,26.166,327868,0
2014-06-16,26.02,26.305,25.621,25.766,306710,0
2014-06-17,25.817,26.222,25.817,26.108,280979,0
2014-06-18,26.256,26.256,25.79,26.222,289849,0
2014-06-19,26.116,26.408,26.012,26.23,213299,0
2014-06-20,26.37,26.401,26.026,26.37,305320,0
2014-06-23,26.248,26.427,26.116,26.287,234782,0
2014-06-24,26.336,26.336,25.902,26.07,340093,0
2014-06-25,25.883,26.427,25.586,26.427,406743,0
2014-06-26,26.483,26.791,26.116,26.589,309624,0
2014-06-27,26.408,26.995,26.191,26.883,321211,0
2014-06-30,26.883,27.021,26.54,26.908,245589,0
2014-07-01,26.908,27.119,26.848,26.93,448219,0
2014-07-02,26.93,27.142,26.801,27.029,319881,0
2014-07-03,27.133,27.133,26.63,26.874,155611,0
2014-07-07,27.038,27.038,26.566,26.566,311900,0
2014-07-08,26.689,26.689,26.427,26.549,174504,0
2014-07-09,26.417,27.029,26.417,27.029,122030,0
2014-07-10,26.915,27.004,26.752,26.791,153333,0
2014-07-11,26.67,27.038,26.514,27.029,94879,0
2014-07-14,27.076,27.224,26.883,27.161,199131,0
2014-07-15,27.076,27.199,26.711,26.89,191468,0
2014-07-16,27.004,27.264,26.605,26.605,628136,0
2014-07-17,26.605,26.995,26.474,26.474,234377,0
2014-07-18,26.474,27.069,26.474,26.817,354537,0
2014-07-21,26.89,27.095,26.532,26.557,219880,0
2014-07-22,26.768,27.191,26.614,26.874,220966,0
2014-07-23,27.038,27.069,26.874,26.874,216198,0
2014-07-24,26.995,27.053,26.532,26.579,228103,0
2014-07-25,26.662,26.662,26.248,26.279,194176,0
2014-07-28,26.408,26.467,25.883,26.012,361623,0
2014-07-29,25.938,26.173,25.499,25.809,453824,0
2014-07-30,25.919,26.002,25.556,25.88,380270,0
2014-07-31,25.587,25.909,25.587,25.893,392796,0
2014-08-01,25.587,26.298,25.587,26.298,209129,0
2014-08-04,26.413,26.52,26.116,26.347,316827,0
2014-08-05,26.33,26.374,25.689,25.976,239363,0
2014-08-06,25.795,26.388,25.587,26.323,200089,0
2014-08-07,26.388,27.025,26.116,26.753,182112,0
2014-08-08,26.902,27.223,26.555,27.206,135396,0
2014-08-11,27.321,27.321,26.819,27.223,179458,0
2014-08-12,27.175,27.175,26.587,26.629,332858,0
2014-08-13,26.52,27.065,26.454,26.95,116131,0
2014-08-14,27.232,27.248,26.636,26.661,161249,0
2014-08-15,27.034,27.454,26.753,26.95,333533,0
2014-08-18,27.025,27.082,26.702,27.082,140962,0
2014-08-19,27.223,27.429,26.933,27.223,179828,0
2014-08-20,27.305,27.429,27.139,27.321,120928,0
2014-08-21,27.404,27.404,27.016,27.025,117156,0
2014-08-22,26.933,27.263,26.91,27.182,126210,0
2014-08-25,27.182,27.364,26.959,27.24,220951,0
2014-08-26,27.338,27.338,26.876,27.016,153165,0
2014-08-27,27.158,27.321,26.991,27.082,118608,0
2014-08-28,27.1,27.263,26.802,27.043,113789,0
2014-08-29,27.148,27.347,26.85,27.321,89138,0
2014-09-02,27.321,27.404,26.926,27.232,273279,0
2014-09-03,27.223,27.24,26.596,26.933,403896,0
2014-09-04,27.065,27.263,26.719,27.072,274327,0
2014-09-05,26.95,27.404,26.842,26.977,187292,0
2014-09-08,27.072,27.305,27.016,27.232,137661,0
2014-09-09,27.24,27.24,26.711,26.968,215204,0
2014-09-10,26.968,27.13,26.85,27.109,168211,0
2014-09-11,26.95,27.24,26.876,27.24,174514,0
2014-09-12,27.158,27.223,26.836,27.043,161678,0
2014-09-15,27.117,27.117,26.753,27.025,109754,0
2014-09-16,27.057,27.248,26.827,27.109,108675,0
2014-09-17,27.139,27.197,26.869,26.869,206536,0
2014-09-18,27.05,27.321,26.869,26.869,213251,0
2014-09-19,26.902,27.057,26.827,26.827,186388,0
2014-09-22,26.884,26.95,26.356,26.629,151240,0
2014-09-23,26.441,27.016,26.422,26.669,143039,0
2014-09-24,26.859,26.91,26.431,26.621,139752,0
2014-09-25,26.53,26.769,26.413,26.702,155224,0
2014-09-26,26.753,27.166,26.537,27.1,108515,0
2014-09-29,26.869,27.255,26.827,27.091,136018,0
2014-09-30,26.999,27.263,26.869,27.008,241622,0
2014-10-01,27.109,27.24,26.819,27.05,142615,0
2014-10-02,26.876,27.139,26.505,26.917,244157,0
2014-10-03,26.827,27.025,26.711,26.942,84949,0
2014-10-06,27.043,27.065,26.661,26.893,138693,0
2014-10-07,26.688,26.819,26.374,26.596,118489,0
2014-10-08,26.613,26.613,25.623,26.25,285852,0
2014-10-09,26.125,26.613,25.632,26.347,306056,0
2014-10-10,26.01,26.134,22.297,25.842,1387639,0
2014-10-13,25.662,25.662,23.375,23.732,654420,0
2014-10-14,23.171,23.442,20.702,22.386,1913471,0
2014-10-15,21.651,24.423,21.445,24.136,902645,0
2014-10-16,23.715,26.049,23.526,25.026,542170,0
2014-10-17,25.273,26.489,25.267,26.454,777773,0
2014-10-20,26.33,26.819,25.821,26.134,995134,0
2014-10-21,26.388,26.802,26.167,26.374,232670,0
2014-10-22,26.613,26.827,25.529,25.623,229573,0
2014-10-23,25.49,26.347,25.49,25.835,168497,0
2014-10-24,25.835,26.173,25.547,26.025,65584,0
2014-10-27,25.71,25.967,25.424,25.755,213915,0
2014-10-28,25.755,26.413,25.441,26.413,141425,0
2014-10-29,26.25,26.34,25.952,26.167,152089,0
2014-10-30,26.11,26.38,25.862,26.271,214509,0
2014-10-31,26.564,26.765,26.154,26.454,168196,0
2014-11-03,26.722,26.975,26.454,26.739,186812,0
2014-11-04,26.605,26.691,25.727,26.246,219036,0
2014-11-05,26.354,26.788,26.045,26.53,151316,0
2014-11-06,26.632,26.788,26.295,26.605,186639,0
2014-11-07,26.463,26.757,26.463,26.705,74473,0
2014-11-10,26.774,26.781,26.22,26.638,196866,0
2014-11-11,26.638,26.691,26.372,26.656,243608,0
2014-11-12,26.638,26.73,26.329,26.447,192834,0
2014-11-13,26.38,26.691,26.146,26.404,297738,0
2014-11-14,26.431,26.646,26.062,26.146,513353,0
2014-11-17,26.305,26.505,25.407,25.987,3531947,0
2014-11-18,25.225,25.466,24.741,25.117,1561867,0
2014-11-19,25.158,25.377,24.538,24.831,670784,0
2014-11-20,24.465,25.089,24.456,24.889,649650,0
2014-11-21,24.941,25.619,24.741,25.475,447824,0
2014-11-24,25.158,25.384,24.941,25.267,417438,0
2014-11-25,25.174,25.368,24.934,25.082,343098,0
2014-11-26,25.142,25.76,24.889,25.76,535671,0
2014-11-28,24.706,25.067,24.33,24.33,345542,0
2014-12-01,24.078,24.498,23.543,23.895,577575,0
2014-12-02,23.686,25.067,23.686,25.016,278220,0
2014-12-03,24.798,25.458,24.362,25.174,206402,0
2014-12-04,25.174,25.36,25.089,25.31,174156,0
2014-12-05,25.31,25.341,24.848,24.906,238439,0
2014-12-08,24.64,24.772,23.425,23.619,663206,0
2014-12-09,23.425,24.465,23.394,24.178,421089,0
2014-12-10,24.03,24.096,23.149,23.326,679607,0
2014-12-11,23.25,24.281,23.25,23.425,414760,0
2014-12-12,23.043,23.635,22.114,23.317,513740,0
2014-12-15,23.702,24.129,23.269,23.269,396042,0
2014-12-16,23,24.063,22.591,23.669,833142,0
2014-12-17,23.644,24.682,23.635,24.33,280248,0
2014-12-18,25.098,25.273,24.581,24.941,315765,0
2014-12-19,25.193,25.193,24.263,24.488,273696,0
2014-12-22,24.574,24.974,24.348,24.839,164891,0
2014-12-23,24.488,25.76,24.421,25.4,206067,0
2014-12-24,25.292,25.51,25.233,25.36,96984,0
2014-12-26,25.6,25.701,25.301,25.407,121033,0
2014-12-29,25.35,26.638,25.35,26.338,353005,0
2014-12-30,26.036,26.589,25.65,25.961,221556,0
2014-12-31,25.794,26.774,25.534,26.774,399147,0
2015-01-02,26.774,27.358,26.646,27.258,226577,0
2015-01-05,27.149,27.207,25.961,26.178,280057,0
2015-01-06,25.961,26.354,25.184,25.292,145273,0
2015-01-07,25.392,25.835,25.267,25.518,148648,0
2015-01-08,25.4,26.53,25.4,26.088,216199,0
2015-01-09,25.987,26.614,25.701,26.052,240136,0
2015-01-12,25.92,25.953,24.839,24.941,243070,0
2015-01-13,24.889,25.098,24.196,24.514,214542,0
2015-01-14,24.263,25.61,23.728,25.51,323637,0
2015-01-15,25.885,26.129,24.999,25.134,156999,0
2015-01-16,25.03,25.561,25.03,25.518,185209,0
2015-01-20,25.518,26.691,25.267,26.597,269972,0
2015-01-21,26.765,27.131,26.146,26.646,144945,0
2015-01-22,26.774,27.176,26.421,27.042,120223,0
2015-01-23,27.117,27.274,26.656,27.072,175456,0
2015-01-26,26.823,27.274,26.431,26.757,352832,0
2015-01-27,26.632,26.873,25.929,26.646,194010,0
2015-01-28,26.499,27.008,26.105,26.295,163779,0
2015-01-29,26.326,26.782,25.613,26.692,139286,0
2015-01-30,26.623,27.207,26.572,26.885,115841,0
2015-02-02,26.767,27.368,26.724,27.107,91458,0
2015-02-03,27.175,27.513,26.673,26.859,149153,0
2015-02-04,26.859,27.207,26.292,26.647,123609,0
2015-02-05,26.673,27.115,26.377,26.81,110919,0
2015-02-06,26.767,27.166,26.52,26.8,103883,0
2015-02-09,26.8,27.565,26.759,26.759,166949,0
2015-02-10,27.047,27.19,26.503,26.724,107993,0
2015-02-11,26.461,26.716,26.292,26.326,64953,0
2015-02-12,26.477,27.115,26.477,26.859,109204,0
2015-02-13,25.945,26.759,25.945,26.428,1197456,0
2015-02-17,26.537,26.79,25.723,26.428,769823,0
2015-02-18,26.563,26.563,26.028,26.377,142045,0
2015-02-19,26.292,26.477,25.84,26.258,180486,0
2015-02-20,26.149,26.418,25.978,26.004,452677,0
2015-02-23,25.978,26.275,25.782,25.885,175767,0
2015-02-24,25.791,26.351,25.673,26.283,274414,0
2015-02-25,26.112,26.326,25.833,26.149,190241,0
2015-02-26,25.978,26.224,25.272,25.646,287504,0
2015-02-27,25.743,26.172,25.545,25.994,136936,0
2015-03-02,25.994,26.351,25.817,25.969,163303,0
2015-03-03,25.654,26.334,25.654,26.208,227914,0
2015-03-04,26.088,26.334,25.869,26.112,140310,0
2015-03-05,26.028,26.232,25.743,25.878,127929,0
2015-03-06,25.654,25.824,25.282,25.445,270244,0
2015-03-09,25.503,25.579,25.054,25.163,268593,0
2015-03-10,24.494,25.418,24.07,25.231,440505,0
2015-03-11,25.428,25.428,24.817,24.899,163891,0
2015-03-12,24.807,25.332,24.764,25.163,207637,0
2015-03-13,24.936,25.045,24.638,24.919,230157,0
2015-03-16,24.772,25.3,24.594,25.191,291467,0
2015-03-17,25.25,25.511,25.035,25.341,267769,0
2015-03-18,25.384,25.969,25.25,25.408,278851,0
2015-03-19,25.282,25.646,25.113,25.545,249257,0
2015-03-20,25.453,25.85,25.309,25.85,496863,0
2015-03-23,25.654,25.698,25.231,25.459,194902,0
2015-03-24,25.332,25.52,25.131,25.377,128873,0
2015-03-25,25.445,25.527,25.171,25.341,89963,0
2015-03-26,25.258,25.81,25.258,25.791,117319,0
2015-03-27,25.604,25.817,25.291,25.428,108472,0
2015-03-30,25.36,25.613,25.282,25.496,214947,0
2015-03-31,25.445,25.545,25.113,25.408,227641,0
2015-04-01,25.341,25.945,25.25,25.869,319176,0
2015-04-02,25.773,26.088,25.705,26.028,88195,0
2015-04-06,26.012,26.088,25.713,25.994,125572,0
2015-04-07,26.198,26.418,26.106,26.292,155292,0
2015-04-08,26.428,26.673,26.037,26.563,144202,0
2015-04-09,26.409,26.563,26.181,26.334,118883,0
2015-04-10,26.292,26.409,26.063,26.165,109183,0
2015-04-13,26.028,26.292,26.028,26.217,163891,0
2015-04-14,26.097,26.25,25.935,26.157,124157,0
2015-04-15,26.25,26.971,26.19,26.85,314220,0
2015-04-16,26.589,27.402,26.351,27.182,291286,0
2015-04-17,27.13,27.166,26.546,26.885,196553,0
2015-04-20,26.842,27.121,26.81,26.985,76765,0
2015-04-21,26.979,27.03,26.842,26.869,69670,0
2015-04-22,26.732,27.419,26.724,27.08,163594,0
2015-04-23,26.935,27.411,26.927,27.224,125336,0
2015-04-24,27.13,27.335,27.089,27.182,105140,0
2015-04-27,27.182,27.292,26.904,27.03,335213,0
2015-04-28,27.199,27.335,27.004,27.207,247916,0
2015-04-29,27.073,27.641,26.781,27.626,286443,0
2015-04-30,27.701,28.045,27.409,28.01,196276,0
2015-05-01,27.728,27.761,27.186,27.591,257940,0
2015-05-04,27.376,27.978,27.298,27.65,575562,0
2015-05-05,27.831,27.926,27.505,27.547,151017,0
2015-05-06,27.446,27.728,27.376,27.436,160745,0
2015-05-07,27.376,27.529,27.178,27.446,189819,0
2015-05-08,27.771,27.771,27.316,27.418,100755,0
2015-05-11,27.307,27.753,27.247,27.539,164513,0
2015-05-12,27.667,27.761,27.426,27.676,213101,0
2015-05-13,27.761,27.995,27.409,27.496,212453,0
2015-05-14,27.591,27.667,27.289,27.505,91913,0
2015-05-15,27.634,28.243,27.505,28.123,192283,0
2015-05-18,28.363,29.034,28.32,28.707,621911,0
2015-05-19,28.767,29.009,28.588,28.777,309739,0
2015-05-20,28.777,28.854,28.415,28.476,256793,0
2015-05-21,28.551,28.698,28.363,28.45,172191,0
2015-05-22,28.605,28.974,28.363,28.407,236067,0
2015-05-26,28.407,28.794,28.132,28.537,124822,0
2015-05-27,28.415,28.682,28.183,28.665,79812,0
2015-05-28,28.484,28.794,28.468,28.639,140393,0
2015-05-29,28.75,28.966,28.371,28.528,235599,0
2015-06-01,28.528,29,28.45,28.854,264699,0
2015-06-02,29.208,29.695,28.468,28.734,274867,0
2015-06-03,28.887,28.887,28.14,28.243,315413,0
2015-06-04,28.252,28.432,27.418,27.459,404768,0
2015-06-05,27.366,28.183,27.203,27.933,406745,0
2015-06-08,27.95,28.14,27.547,27.607,93892,0
2015-06-09,27.478,27.667,27.366,27.366,147621,0
2015-06-10,27.349,27.781,27.289,27.418,103910,0
2015-06-11,27.565,27.607,27.143,27.453,130644,0
2015-06-12,27.332,27.789,27.229,27.376,68877,0
2015-06-15,27.323,27.686,27.073,27.436,169517,0
2015-06-16,27.505,27.626,27.143,27.469,68064,0
2015-06-17,27.478,27.72,27.323,27.496,104362,0
2015-06-18,27.469,27.753,27.409,27.65,127980,0
2015-06-19,27.701,27.821,27.247,27.505,476319,0
2015-06-22,27.547,28.055,27.298,27.933,133682,0
2015-06-23,28.115,28.914,27.496,28.906,401637,0
2015-06-24,28.45,28.794,28.166,28.381,233739,0
2015-06-25,28.243,28.432,28.166,28.269,113087,0
2015-06-26,28.2,28.347,27.813,27.813,610352,0
2015-06-29,27.865,28.193,26.877,26.877,219778,0
2015-06-30,26.919,27.161,26.515,26.515,396971,0
2015-07-01,26.817,27.581,26.009,26.216,389410,0
2015-07-02,26.216,26.542,26.077,26.404,219660,0
2015-07-06,25.948,26.404,25.873,26.275,118206,0
2015-07-07,26.095,27.195,26.095,27.049,171726,0
2015-07-08,26.781,27.073,26.455,26.644,148690,0
2015-07-09,26.696,27.024,26.636,26.919,119023,0
2015-07-10,26.987,27.032,26.601,26.859,200697,0
2015-07-13,26.765,27.436,26.765,27.289,235020,0
2015-07-14,27.401,27.781,27.024,27.634,258313,0
2015-07-15,27.521,27.969,26.817,26.972,536040,0
2015-07-16,26.859,26.859,26.464,26.507,399067,0
2015-07-17,26.37,26.636,25.451,26.129,440834,0
2015-07-20,26.129,26.318,25.655,25.698,297147,0
2015-07-21,25.544,26.07,25.544,25.571,256076,0
2015-07-22,25.562,25.767,25.235,25.261,330307,0
2015-07-23,25.356,25.381,24.626,24.927,448978,0
2015-07-24,25.036,25.261,24.582,25.088,225593,0
2015-07-27,25.08,25.314,24.701,25.268,257590,0
2015-07-28,25.141,25.804,25.141,25.613,292725,0
2015-07-29,25.466,26.55,25.466,26.224,221291,0
2015-07-30,26.236,26.463,26.062,26.122,122871,0
2015-07-31,25.853,26.289,25.679,26.167,116789,0
2015-08-03,26.167,26.35,25.748,25.802,296539,0
2015-08-04,25.949,26.507,25.453,25.704,158895,0
2015-08-05,25.742,26.48,25.742,26.089,318248,0
2015-08-06,25.872,26.227,25.338,26.02,136703,0
2015-08-07,26.367,27.186,26.106,26.602,423107,0
2015-08-10,26.698,27.675,26.602,27.404,261345,0
2015-08-11,27.351,27.45,26.908,27.072,251894,0
2015-08-12,27.039,27.665,26.28,26.864,309529,0
2015-08-13,26.831,27.178,26.263,26.41,181037,0
2015-08-14,26.716,26.822,26.341,26.402,307809,0
2015-08-17,26.533,27.072,26.367,26.854,189641,0
2015-08-18,26.994,27.517,26.429,26.429,93730,0
2015-08-19,26.367,27.004,25.557,25.984,173236,0
2015-08-20,25.843,25.966,25.287,25.287,230597,0
2015-08-21,25.024,25.487,24.215,24.973,374692,0
2015-08-24,22.27,25.103,17.894,24.738,922176,0
2015-08-25,25.487,26.098,24.738,25.287,743305,0
2015-08-26,25.688,25.688,24.092,24.963,305513,0
2015-08-27,25.042,25.843,24.72,25.712,294385,0
2015-08-28,25.688,26.219,25.565,25.679,130787,0
2015-08-31,25.757,26.01,25.314,25.924,181838,0
2015-09-01,25.444,25.792,24.817,25.146,227270,0
2015-09-02,25.287,25.887,24.625,25.783,161763,0
2015-09-03,25.991,26.202,25.295,25.435,184249,0
2015-09-04,25.192,26.02,25.07,25.382,146619,0
2015-09-08,25.4,25.679,25.164,25.253,115988,0
2015-09-09,24.991,25.138,24.232,24.625,461653,0
2015-09-10,24.407,24.892,24.407,24.536,197439,0
2015-09-11,24.11,24.319,23.473,24.031,490565,0
2015-09-14,24.031,24.031,23.141,23.656,324672,0
2015-09-15,23.448,24.86,23.316,23.622,227730,0
2015-09-16,23.666,24.79,23.491,24.284,168072,0
2015-09-17,24.188,24.747,23.988,24.258,72036,0
2015-09-18,24.215,24.276,23.692,23.876,165892,0
2015-09-21,23.727,24.606,23.707,24.407,102450,0
2015-09-22,24.354,24.423,23.396,23.396,283370,0
2015-09-23,23.413,23.535,22.2,22.306,367824,0
2015-09-24,22.227,22.698,21.826,22.576,408566,0
2015-09-25,22.594,22.785,21.739,22.097,190674,0
2015-09-28,21.791,22.07,21.094,22.009,417221,0
2015-09-29,22.018,22.733,21.575,22.576,1139335,0
2015-09-30,22.873,23.265,22.122,22.958,674008,0
2015-10-01,23.048,23.568,22.775,23.308,796881,0
2015-10-02,23.195,23.97,22.845,23.553,508347,0
2015-10-05,23.839,24.442,23.699,24.327,326015,0
2015-10-06,24.258,24.649,24.022,24.292,264556,0
2015-10-07,24.327,25.172,24.101,24.504,265704,0
2015-10-08,24.625,25.26,24.327,25.122,139620,0
2015-10-09,25.26,25.444,24.892,25.226,172662,0
2015-10-12,25.052,25.277,24.747,25.009,158439,0
2015-10-13,24.963,25.182,24.423,24.519,390639,0
2015-10-14,24.667,25.061,24.006,24.912,254002,0
2015-10-15,24.635,25.688,24.564,25.26,327885,0
2015-10-16,25.444,25.792,25.277,25.583,220732,0
2015-10-19,25.277,25.574,24.677,25.427,322403,0
2015-10-20,25.374,25.757,25.226,25.444,412552,0
2015-10-21,25.583,25.712,24.817,24.963,259049,0
2015-10-22,24.877,25.192,24.475,24.755,288535,0
2015-10-23,24.564,25.131,24.414,24.667,267194,0
2015-10-26,24.587,24.587,23.456,23.622,186773,0
2015-10-27,23.15,23.692,23.099,23.491,240464,0
2015-10-28,23.596,24.119,23.438,23.988,97515,0
2015-10-29,23.692,24.417,23.692,24.151,144016,0
2015-10-30,24.01,24.994,23.975,24.798,187390,0
2015-11-02,24.479,25.046,24.037,24.551,161809,0
2015-11-03,24.551,25.56,24.177,25.24,171323,0
2015-11-04,25.364,25.646,24.841,25.046,154444,0
2015-11-05,24.956,25.002,24.099,24.452,145484,0
2015-11-06,24.302,24.498,24.037,24.363,85054,0
2015-11-09,24.507,24.77,23.807,23.869,209452,0
2015-11-10,23.878,24.187,23.727,23.886,108437,0
2015-11-11,23.77,23.903,23.141,23.39,237881,0
2015-11-12,23.15,23.328,22.523,22.877,416798,0
2015-11-13,22.965,23.337,22.576,22.831,344055,0
2015-11-16,22.893,23.461,22.629,23.354,130236,0
2015-11-17,23.4,23.496,22.841,23.195,190100,0
2015-11-18,23.249,23.575,22.54,22.831,201960,0
2015-11-19,22.912,23.337,22.257,22.549,175529,0
2015-11-20,22.789,22.789,22,22.222,219694,0
2015-11-23,21.85,22.487,21.85,22.222,256743,0
2015-11-24,22.15,23.328,22.141,23.017,227601,0
2015-11-25,22.984,23.186,22.647,22.647,173271,0
2015-11-27,22.557,23.017,22.355,22.637,135544,0
2015-11-30,22.637,22.955,22.557,22.753,183999,0
2015-12-01,22.585,22.932,22.567,22.637,395967,0
2015-12-02,22.453,22.682,22.16,22.496,347449,0
2015-12-03,22.496,22.699,22.17,22.177,423575,0
2015-12-04,22.035,22.355,21.336,21.336,531672,0
2015-12-07,20.973,21.017,19.035,19.362,898432,0
2015-12-08,18.98,19.761,18,19.494,458200,0
2015-12-09,19.352,20.717,19.352,20.486,455201,0
2015-12-10,20.3,21.388,20.3,20.416,388898,0
2015-12-11,20.043,20.275,19.477,19.866,247028,0
2015-12-14,19.627,19.886,19.051,19.452,409741,0
2015-12-15,19.919,19.972,19.086,19.141,425496,0
2015-12-16,19.086,19.832,18.946,19.661,378281,0
2015-12-17,19.432,19.565,18.052,18.157,499932,0
2015-12-18,17.9,19.29,17.839,19.256,738490,0
2015-12-21,19.043,20.955,18.885,20.778,555279,0
2015-12-22,20.778,22.302,20.7,21.796,634141,0
2015-12-23,22.018,24.221,21.903,24.001,760178,0
2015-12-24,24.037,24.903,24.037,24.338,348872,0
2015-12-28,23.797,23.922,22.939,23.372,717214,0
2015-12-29,23.381,23.443,22.045,22.257,572924,0
2015-12-30,21.629,22.468,21.106,22.434,758824,0
2015-12-31,22.132,23.416,22.132,23.079,422664,0
2016-01-04,22.345,23.416,22.345,22.779,359413,0
2016-01-05,22.682,23.186,22.257,22.885,179016,0
2016-01-06,22.327,23.284,22.281,23.001,424761,0
2016-01-07,22.736,23.017,22.176,22.382,337135,0
2016-01-08,22.576,23.063,22.415,22.487,218949,0
2016-01-11,22.355,22.487,20.978,21.434,238836,0
2016-01-12,21.584,21.85,19.282,20.938,548259,0
2016-01-13,20.973,22.08,20.063,20.37,672353,0
2016-01-14,20.063,20.92,19.592,20.92,235334,0
2016-01-15,19.743,20.752,19.637,20.628,302125,0
2016-01-19,20.416,20.503,19.114,19.786,486942,0
2016-01-20,18.84,19.743,17.725,18.326,883328,0
2016-01-21,18.53,20.053,18.173,19.468,345907,0
2016-01-22,20.133,20.876,19.782,20.655,432372,0
2016-01-25,20.662,21.309,20.017,20.105,286827,0
2016-01-26,20.125,20.824,19.824,20.398,345017,0
2016-01-27,20.309,20.646,19.707,20.203,449699,0
2016-01-28,20.677,21.634,20.128,20.479,386443,0
2016-01-29,20.703,21.524,20.513,21.388,281153,0
2016-02-01,21.127,21.307,20.072,20.687,345483,0
2016-02-02,20.513,20.567,19.413,19.694,617391,0
2016-02-03,19.801,20.153,19.286,19.982,480796,0
2016-02-04,19.845,20.555,19.665,20.118,240388,0
2016-02-05,20.027,20.098,19.161,19.729,742820,0
2016-02-08,19.296,19.685,18.15,19.306,675571,0
2016-02-09,18.882,19.151,18.203,19.107,739117,0
2016-02-10,18.746,19.441,18.556,19.044,467275,0
2016-02-11,18.494,18.566,17.337,17.951,511219,0
2016-02-12,17.771,18.989,17.591,18.81,404408,0
2016-02-16,19.837,19.874,19.035,19.845,289884,0
2016-02-17,20.47,20.83,19.729,20.83,371582,0
2016-02-18,21.173,21.272,20.064,21.263,224866,0
2016-02-19,21.146,21.146,20.055,20.614,328861,0
2016-02-22,21.055,21.904,20.911,21.588,519295,0
2016-02-23,21.579,22.166,21.282,21.877,422731,0
2016-02-24,21.307,22.301,20.775,22.229,425825,0
2016-02-25,22.32,22.49,21.507,22.247,326512,0
2016-02-26,22.427,23.644,22.21,22.933,544256,0
2016-02-29,23.239,24.023,22.788,23.88,513971,0
2016-03-01,24.303,24.736,23.411,23.934,509690,0
2016-03-02,23.635,24.819,23.248,24.411,339678,0
2016-03-03,23.653,24.927,23.653,24.6,683326,0
2016-03-04,25.024,25.169,23.618,24.303,496428,0
2016-03-07,24.403,24.755,24.176,24.566,394600,0
2016-03-08,24.204,24.385,23.59,23.808,183953,0
2016-03-09,23.943,24.465,23.924,24.285,215546,0
2016-03-10,24.051,24.416,23.943,24.33,294950,0
2016-03-11,24.763,25.927,24.537,25.747,2061626,0
2016-03-14,25.268,26.676,25.268,26.279,1728718,0
2016-03-15,26.144,26.46,25.378,25.962,824646,0
2016-03-16,26.26,26.414,25.71,26.242,1098686,0
2016-03-17,26.432,27.767,26.306,27.415,869995,0
2016-03-18,27.207,27.624,25.89,26.468,6396838,0
2016-03-21,26.125,26.792,25.816,26.115,399283,0
2016-03-22,25.908,26.342,25.847,26.099,273375,0
2016-03-23,25.827,26.062,25.422,25.422,205805,0
2016-03-24,24.826,25.593,24.42,25.214,231061,0
2016-03-28,25.412,25.412,24.736,24.97,269368,0
2016-03-29,24.844,25.287,24.456,25.214,308908,0
2016-03-30,25.485,25.802,25.241,25.512,347329,0
2016-03-31,25.485,26.018,25.295,26.018,278967,0
2016-04-01,25.26,25.583,24.7,25.062,337864,0
2016-04-04,25.079,25.228,24.385,24.493,326746,0
2016-04-05,24.493,24.646,24.231,24.456,317465,0
2016-04-06,24.683,25.475,24.277,25.349,280983,0
2016-04-07,25.287,25.646,25.024,25.44,177020,0
2016-04-08,25.63,26.072,25.593,25.883,129868,0
2016-04-11,25.855,26.26,25.71,25.739,135071,0
2016-04-12,25.782,26.739,25.512,26.703,183262,0
2016-04-13,26.404,26.83,26.324,26.632,142261,0
2016-04-14,26.513,26.839,26.195,26.613,74381,0
2016-04-15,26.226,26.577,25.693,25.693,214838,0
2016-04-18,24.99,26.739,24.897,26.179,215418,0
2016-04-19,26.486,26.739,26.188,26.36,153709,0
2016-04-20,26.188,26.839,26.188,26.468,206509,0
2016-04-21,26.378,26.83,26.378,26.703,246600,0
2016-04-22,26.45,26.792,26.115,26.144,141158,0
2016-04-25,26.035,26.486,25.936,26.442,110035,0
2016-04-26,26.686,26.758,25.99,26.252,230945,0
2016-04-27,26.216,26.749,26.162,26.54,134060,0
2016-04-28,26.727,26.727,26.152,26.28,192141,0
2016-04-29,26.024,26.719,25.951,26.701,252383,0
2016-05-02,26.727,27.012,26.28,26.673,112436,0
2016-05-03,26.353,26.536,25.951,26.444,176457,0
2016-05-04,26.536,26.896,25.925,25.96,97967,0
2016-05-05,26.545,26.572,25.374,25.657,149535,0
2016-05-06,25.493,25.96,24.926,25.364,142896,0
2016-05-09,25.392,25.868,24.55,25.447,155519,0
2016-05-10,25.694,26.462,25.154,25.218,297265,0
2016-05-11,25.245,25.96,24.614,25.447,298982,0
2016-05-12,25.868,26.416,25.588,26.416,98741,0
2016-05-13,26.48,26.599,25.392,25.676,169484,0
2016-05-16,26.133,26.663,26.133,26.49,290826,0
2016-05-17,26.545,27.14,26.454,26.545,149206,0
2016-05-18,26.444,26.765,25.814,26.049,100711,0
2016-05-19,25.859,27.213,25.859,26.673,302878,0
2016-05-20,26.765,27.634,26.362,27.515,463068,0
2016-05-23,27.14,27.452,26.637,26.737,389562,0
2016-05-24,26.683,27.186,26.683,26.82,174482,0
2016-05-25,26.865,27.121,26.49,26.874,213919,0
2016-05-26,27.002,27.002,26.581,26.83,161822,0
2016-05-27,26.646,26.855,26.261,26.581,95793,0
2016-05-31,26.527,26.916,26.353,26.463,198969,0
2016-06-01,26.435,27.369,26.435,27.241,306871,0
2016-06-02,27.177,27.964,27.177,27.855,297890,0
2016-06-03,27.816,28.115,27.159,27.452,141539,0
2016-06-06,27.846,28.147,27.562,27.88,247446,0
2016-06-07,28.038,28.12,27.552,27.753,175888,0
2016-06-08,27.846,28.613,27.782,28.257,251519,0
2016-06-09,27.964,28.596,27.919,28.046,212783,0
2016-06-10,27.983,28.824,27.983,28.541,361600,0
2016-06-13,28.43,28.613,27.826,27.9,248303,0
2016-06-14,27.964,28.522,27.616,27.846,225361,0
2016-06-15,27.89,28.174,27.69,27.782,222178,0
2016-06-16,27.69,28.375,27.218,28.193,299284,0
2016-06-17,28.375,28.439,27.606,27.653,588618,0
2016-06-20,27.964,28.099,27.031,27.113,227055,0
2016-06-21,27.002,27.222,26.688,27.012,308720,0
2016-06-22,27.048,27.826,26.855,27.056,206025,0
2016-06-23,27.286,27.525,26.83,27.104,142541,0
2016-06-24,26.426,27.113,26.088,26.518,195268,0
2016-06-27,26.49,26.509,25.3,26.033,337997,0
2016-06-28,26.252,27.405,26.252,26.591,281256,0
2016-06-29,27.04,27.571,26.904,27.571,270916,0
2016-06-30,27.241,27.826,26.811,27.443,275571,0
2016-07-01,27.443,27.571,27.149,27.286,349472,0
2016-07-05,27.113,27.213,26.38,26.4,144762,0
2016-07-06,26.133,26.316,25.767,26.088,265798,0
2016-07-07,26.17,26.737,26.049,26.38,100485,0
2016-07-08,26.518,26.938,26.407,26.663,115963,0
2016-07-11,26.628,27.286,26.416,26.454,172752,0
2016-07-12,26.609,27.525,26.362,26.692,225022,0
2016-07-13,26.663,26.719,26.233,26.316,139105,0
2016-07-14,26.39,26.71,26.133,26.454,115647,0
2016-07-15,26.435,26.536,26.033,26.316,120672,0
2016-07-18,26.097,26.49,25.805,26.178,136667,0
2016-07-19,26.113,26.536,25.602,25.611,206926,0
2016-07-20,25.63,25.987,25.355,25.657,174506,0
2016-07-21,25.63,26.033,24.998,25.401,157493,0
2016-07-22,25.228,25.63,25.171,25.63,144699,0
2016-07-25,25.602,25.621,25.181,25.181,121808,0
2016-07-26,25.272,25.528,25.016,25.162,180383,0
2016-07-27,25.318,25.427,24.824,24.906,219437,0
2016-07-28,25.088,25.562,24.771,25.302,98560,0
2016-07-29,25.293,25.915,25.181,25.915,137558,0
2016-08-01,25.962,25.962,24.966,25.33,261713,0
2016-08-02,25.061,25.228,24.056,24.669,311745,0
2016-08-03,24.511,25.096,24.491,24.995,170123,0
2016-08-04,25.181,25.571,24.827,25.106,136562,0
2016-08-05,25.116,25.516,24.744,24.763,118698,0
2016-08-08,24.94,25.524,24.679,25.293,160803,0
2016-08-09,25.273,25.33,24.488,25.106,185892,0
2016-08-10,25.2,25.33,24.642,25.088,126412,0
2016-08-11,25.273,25.283,24.809,25.191,111508,0
2016-08-12,25.451,25.897,25.175,25.805,132953,0
2016-08-15,26.084,26.473,25.775,26.473,156423,0
2016-08-16,26.4,26.622,26.139,26.278,133129,0
2016-08-17,26.149,26.232,25.571,25.775,278305,0
2016-08-18,26.074,26.074,25.311,25.478,165580,0
2016-08-19,25.273,25.459,24.809,25.423,196182,0
2016-08-22,25.061,25.218,24.781,25.096,265409,0
2016-08-23,24.949,25.181,24.846,25.126,225923,0
2016-08-24,24.957,25.2,24.865,25.135,223799,0
2016-08-25,25.031,25.051,24.642,24.79,561260,0
2016-08-26,24.744,25.07,24.455,24.771,580066,0
2016-08-29,24.754,25.022,24.642,24.771,176690,0
2016-08-30,24.949,25.069,24.507,24.874,345438,0
2016-08-31,24.809,25.232,24.776,25.07,431112,0
2016-09-01,24.891,25.061,24.503,24.976,397287,0
2016-09-02,25.153,25.451,24.614,25.181,227399,0
2016-09-06,25.096,25.385,25.088,25.311,527790,0
2016-09-07,25.413,25.86,25.273,25.571,332359,0
2016-09-08,26.167,26.204,25.256,25.478,765117,0
2016-09-09,24.874,25.293,24.568,24.976,1215911,0
2016-09-12,24.921,25.358,24.594,24.856,385727,0
2016-09-13,24.577,24.891,24.27,24.716,448722,0
2016-09-14,24.529,25.116,24.455,24.754,408885,0
2016-09-15,24.744,25.208,24.539,25.088,383988,0
2016-09-16,25.096,25.674,24.511,25.338,4722178,0
2016-09-19,25.432,26.259,25.302,26.019,280367,0
2016-09-20,26.119,26.715,25.869,26.371,282710,0
2016-09-21,26.39,27.078,26.339,27.041,1028319,0
2016-09-22,27.246,27.756,27.191,27.506,238607,0
2016-09-23,27.487,27.756,27.058,27.311,122139,0
2016-09-26,27.301,27.477,26.873,26.938,178531,0
2016-09-27,26.465,26.948,26.168,26.65,189832,0
2016-09-28,26.65,27.003,26.501,26.743,223012,0
2016-09-29,26.641,26.827,26.084,26.25,143138,0
2016-09-30,26.362,27.451,26.362,27.207,422014,0
2016-10-03,26.976,27.087,26.594,26.976,262751,0
2016-10-04,27.003,27.003,26.492,26.632,91692,0
2016-10-05,26.723,27.338,26.723,26.873,102925,0
2016-10-06,26.798,26.976,26.557,26.715,180454,0
2016-10-07,26.828,27.133,26.641,26.863,97766,0
2016-10-10,27.078,27.451,27.078,27.291,104715,0
2016-10-11,27.078,27.27,26.928,27.023,152185,0
2016-10-12,27.068,27.301,26.42,26.743,129123,0
2016-10-13,26.658,26.903,26.4,26.465,185565,0
2016-10-14,26.455,26.763,26.408,26.567,213800,0
2016-10-17,26.65,26.91,26.603,26.781,125822,0
2016-10-18,26.853,27.273,26.853,27.161,109990,0
2016-10-19,27.161,27.627,26.788,27.366,322591,0
2016-10-20,27.338,27.711,26.883,27.487,240663,0
2016-10-21,27.431,27.547,26.38,26.38,166390,0
2016-10-24,26.557,27.421,26.557,26.928,252182,0
2016-10-25,26.928,27.078,26.469,26.557,158359,0
2016-10-26,26.325,26.501,25.905,26.027,175018,0
2016-10-27,26.074,26.341,25.805,25.897,133026,0
2016-10-28,25.76,25.92,25.571,25.666,155734,0
2016-10-31,25.476,25.581,25.023,25.023,151842,0
2016-11-01,25.023,25.212,24.844,25.156,135804,0
2016-11-02,24.995,25.006,24.522,24.778,160243,0
2016-11-03,24.608,25.467,24.608,25.108,93336,0
2016-11-04,25.174,25.439,25.071,25.146,73184,0
2016-11-07,25.307,25.43,24.788,25.354,84783,0
2016-11-08,25.363,25.599,25.052,25.203,66704,0
2016-11-09,24.75,25.703,24.637,25.694,135107,0
2016-11-10,25.769,26.656,25.769,26.393,195715,0
2016-11-11,26.487,27.11,26.172,26.619,349611,0
2016-11-14,26.854,27.053,26.421,26.695,110103,0
2016-11-15,26.838,27.347,26.619,26.771,177181,0
2016-11-16,26.864,26.97,26.241,26.44,72362,0
2016-11-17,26.402,27.215,26.029,26.44,137459,0
2016-11-18,26.468,27.287,26.383,26.854,114673,0
2016-11-21,27.072,27.564,26.204,26.92,196766,0
2016-11-22,26.884,27.092,26.676,26.771,87134,0
2016-11-23,26.629,27.082,26.558,26.818,110289,0
2016-11-25,26.874,26.904,26.402,26.676,41136,0
2016-11-28,26.581,26.874,26.364,26.364,79067,0
2016-11-29,26.194,26.431,25.278,26.042,105861,0
2016-11-30,26.459,27.808,26.459,27.732,248075,0
2016-12-01,28.006,28.006,27.337,27.385,93502,0
2016-12-02,27.299,27.855,27.158,27.544,78720,0
2016-12-05,27.686,28.073,27.535,27.808,125331,0
2016-12-06,27.808,28.065,27.385,27.808,117471,0
2016-12-07,27.799,27.821,27.347,27.782,69237,0
2016-12-08,27.696,28.206,27.665,27.828,134295,0
2016-12-09,27.762,27.762,27.112,27.385,129028,0
2016-12-12,27.535,27.865,27.195,27.659,127744,0
2016-12-13,27.592,27.592,27.082,27.309,676339,0
2016-12-14,27.271,27.431,25.675,25.742,832167,0
2016-12-15,25.675,26.61,25.496,25.92,205854,0
2016-12-16,26.025,26.345,25.826,26.016,372431,0
2016-12-19,26.308,26.647,25.967,26.402,111813,0
2016-12-20,26.44,26.581,26.016,26.082,130880,0
2016-12-21,26.082,27.365,26.082,27.138,246264,0
2016-12-22,27.101,27.544,26.722,26.762,130721,0
2016-12-23,26.544,27.507,26.52,27.148,80897,0
2016-12-27,27.252,27.696,26.996,27.639,181791,0
2016-12-28,27.715,27.856,27.375,27.497,154786,0
2016-12-29,27.535,28.158,27.048,27.337,188079,0
2016-12-30,27.271,27.337,27.016,27.214,81357,0
2017-01-03,27.233,27.95,27.053,27.583,146938,0
2017-01-04,27.649,28.168,27.488,27.742,140247,0
2017-01-05,27.762,28.224,27.639,27.676,89436,0
2017-01-06,27.666,27.762,27.224,27.706,305620,0
2017-01-09,27.706,27.711,27.337,27.375,98389,0
2017-01-10,27.375,27.375,26.525,26.638,300462,0
2017-01-11,26.629,27.421,26.629,26.762,70670,0
2017-01-12,26.978,26.978,26.364,26.544,280883,0
2017-01-13,26.534,26.871,26.421,26.619,91106,0
2017-01-17,26.78,26.861,26.534,26.647,110182,0
2017-01-18,26.619,26.771,26.44,26.762,102904,0
2017-01-19,26.752,26.965,26.643,26.884,83470,0
2017-01-20,26.996,27.072,26.695,26.828,147728,0
2017-01-23,26.629,27.375,26.477,27.062,161376,0
2017-01-24,27.138,28.197,27.092,27.904,294971,0
2017-01-25,28.177,28.735,27.914,28.537,301767,0
2017-01-26,28.772,29.217,28.357,29.036,171581,0
2017-01-27,29.15,29.221,28.801,29.084,137207,0
2017-01-30,29.075,29.075,28.329,28.706,258188,0
2017-01-31,28.835,28.938,28.328,28.49,201068,0
2017-02-01,28.577,28.825,27.877,28.624,259453,0
2017-02-02,28.855,29.142,28.586,29.065,207032,0
2017-02-03,29.142,29.41,28.715,29.17,216582,0
2017-02-06,28.998,29.41,28.922,29.103,68046,0
2017-02-07,29.209,29.309,28.5,28.874,157535,0
2017-02-08,28.96,29.305,28.624,28.969,123203,0
2017-02-09,29.142,30.08,29.046,29.774,213950,0
2017-02-10,29.687,31.009,29.448,30.358,361185,0
2017-02-13,30.531,30.531,29.874,30.311,255757,0
2017-02-14,30.54,30.635,29.956,30.473,230288,0
2017-02-15,30.578,30.961,30.176,30.779,175320,0
2017-02-16,30.933,31.018,30.454,30.741,393793,0
2017-02-17,30.741,31.028,30.518,31.028,161625,0
2017-02-21,31.048,31.373,30.665,31.201,144970,0
2017-02-22,31.135,31.479,30.846,31.354,148065,0
2017-02-23,31.363,31.459,30.894,31.143,128963,0
2017-02-24,30.943,31.228,30.904,30.99,126042,0
2017-02-27,30.981,31.335,30.822,31.135,242731,0
2017-02-28,30.904,31.919,30.884,31.373,248995,0
2017-03-01,31.785,31.862,31.479,31.737,147652,0
2017-03-02,31.699,31.881,31.067,31.316,196762,0
2017-03-03,31.306,31.383,30.749,30.923,187279,0
2017-03-06,30.923,31.076,30.253,30.645,247655,0
2017-03-07,30.54,30.694,30.313,30.626,170617,0
2017-03-08,30.482,30.712,30.07,30.177,222290,0
2017-03-09,29.726,30.789,29.506,30.1,331155,0
2017-03-10,30.261,30.626,29.964,30.348,125545,0
2017-03-13,30.492,30.751,30.152,30.244,81150,0
2017-03-14,30.07,30.167,29.551,29.946,76715,0
2017-03-15,30.214,30.271,29.687,30.1,193762,0
2017-03-16,29.966,30.397,29.707,29.946,116921,0
2017-03-17,30.11,30.11,29.506,29.506,233512,0
2017-03-20,29.209,29.87,29.209,29.621,141963,0
2017-03-21,29.659,30.107,29.323,29.458,98729,0
2017-03-22,29.343,29.889,29.257,29.783,70450,0
2017-03-23,29.841,30.386,29.817,30.003,157002,0
2017-03-24,29.966,31.21,29.966,30.55,226166,0
2017-03-27,30.405,30.76,29.898,30.626,82898,0
2017-03-28,30.665,31.115,30.482,30.971,124576,0
2017-03-29,31.115,31.363,30.717,31.018,120784,0
2017-03-30,31.038,31.311,30.559,30.712,124484,0
2017-03-31,30.521,31.018,30.482,30.943,141968,0
2017-04-03,30.884,31.058,30.281,30.531,149638,0
2017-04-04,30.482,30.789,30.294,30.779,116573,0
2017-04-05,30.769,31.354,30.224,30.454,188827,0
2017-04-06,30.559,31.076,30.368,30.904,201400,0
2017-04-07,30.904,31.105,30.511,30.751,146745,0
2017-04-10,31.028,31.152,30.702,30.876,209193,0
2017-04-11,30.876,31.095,30.473,30.732,184717,0
2017-04-12,30.702,31.273,30.702,31,219841,0
2017-04-13,31.076,32.053,31.076,31.316,298766,0
2017-04-17,31.459,31.459,30.54,30.876,216651,0
2017-04-18,30.789,31.287,30.55,30.894,203077,0
2017-04-19,30.741,31.028,30.568,30.598,230037,0
2017-04-20,30.732,30.995,30.598,30.866,253221,0
2017-04-21,30.961,31.095,30.559,30.741,264749,0
2017-04-24,30.99,31.038,30.559,30.837,156437,0
2017-04-25,30.789,31.192,30.54,31.182,222975,0
2017-04-26,31.182,31.197,30.889,31.018,193042,0
2017-04-27,31.115,31.219,30.645,30.951,345986,0
2017-04-28,31.064,31.248,30.782,30.811,243845,0
2017-05-01,30.811,31.287,30.811,31.17,242566,0
2017-05-02,31.277,31.437,30.802,31.238,225173,0
2017-05-03,31.228,31.491,30.69,31.014,311289,0
2017-05-04,30.734,31.064,29.937,30.151,349936,0
2017-05-05,30.123,30.627,30.025,30.181,434288,0
2017-05-08,30.365,30.549,30.015,30.491,257665,0
2017-05-09,30.491,30.491,29.744,29.744,477176,0
2017-05-10,30.083,30.549,29.744,29.744,796095,0
2017-05-11,29.782,30.277,29.705,30.083,315605,0
2017-05-12,30.181,31.034,30.181,30.694,344426,0
2017-05-15,31.054,31.395,30.984,31.209,250440,0
2017-05-16,31.423,31.655,31.175,31.432,496822,0
2017-05-17,31.248,31.694,30.889,30.938,228417,0
2017-05-18,30.811,30.976,30.636,30.946,68274,0
2017-05-19,31.122,31.617,30.879,31.539,193976,0
2017-05-22,31.713,31.713,31.044,31.413,299691,0
2017-05-23,31.451,32.005,31.311,31.839,133223,0
2017-05-24,31.771,32.141,31.277,32.034,192839,0
2017-05-25,32.034,32.48,31.97,32.092,264093,0
2017-05-26,31.975,32.17,31.839,31.947,164174,0
2017-05-30,31.947,32.024,31.539,31.627,87576,0
2017-05-31,31.607,31.607,30.956,31.199,189907,0
2017-06-01,31.218,31.549,31.054,31.355,189989,0
2017-06-02,31.209,31.627,30.753,30.966,155888,0
2017-06-05,30.946,31.218,30.724,31.044,179051,0
2017-06-06,30.976,31.379,30.656,31.102,196041,0
2017-06-07,31.073,31.384,30.666,30.976,105280,0
2017-06-08,30.938,31.471,30.83,30.956,195266,0
2017-06-09,30.908,31.141,30.816,30.87,79557,0
2017-06-12,31.199,31.444,30.636,30.811,141676,0
2017-06-13,30.433,30.87,30.355,30.578,218573,0
2017-06-14,30.743,30.86,30.239,30.471,529350,0
2017-06-15,30.326,30.51,30.073,30.181,348348,0
2017-06-16,30.229,30.762,30.108,30.617,526772,0
2017-06-19,30.433,30.588,30.036,30.287,271350,0
2017-06-20,30.219,30.219,29.666,29.802,382929,0
2017-06-21,29.782,30.083,29.026,29.298,344221,0
2017-06-22,29.346,29.811,29.298,29.55,166511,0
2017-06-23,29.598,30.073,29.394,29.957,216266,0
2017-06-26,29.967,30.219,29.794,30.199,230302,0
2017-06-27,30.171,30.908,29.724,30.52,518590,0
2017-06-28,30.607,31.218,30.578,31.054,452790,0
2017-06-29,31.18,32.005,31.18,31.907,485045,0
2017-06-30,32.102,32.102,31.209,31.442,174452,0
2017-07-03,31.491,31.644,31.064,31.19,172086,0
2017-07-05,31.024,31.054,30.462,30.85,398550,0
2017-07-06,30.918,31.034,30.113,30.326,240647,0
2017-07-07,30.277,30.646,30.015,30.627,152135,0
2017-07-10,30.471,30.772,30.083,30.685,275823,0
2017-07-11,30.724,30.946,30.113,30.734,256814,0
2017-07-12,31.014,31.423,30.86,30.908,163038,0
2017-07-13,30.85,31.112,30.692,30.888,78695,0
2017-07-14,30.86,31.267,30.646,30.82,104080,0
2017-07-17,30.568,31.092,30.181,30.345,226444,0
2017-07-18,30.675,30.675,29.374,29.452,502720,0
2017-07-19,29.356,29.618,29.356,29.433,417193,0
2017-07-20,29.452,29.559,29.2,29.404,570151,0
2017-07-21,29.578,30.035,29.51,29.947,491676,0
2017-07-24,29.937,30.272,29.841,29.841,241122,0
2017-07-25,29.937,30.079,29.54,29.695,316676,0
2017-07-26,29.666,29.967,29.142,29.316,153453,0
2017-07-27,29.346,29.384,29.014,29.064,119547,0
2017-07-28,28.981,29.158,28.794,29.059,119223,0
2017-07-31,29.03,29.237,28.636,28.892,168019,0
2017-08-01,28.823,29.187,28.646,28.931,183516,0
2017-08-02,28.794,29.306,28.754,29.306,201864,0
2017-08-03,29.118,29.384,28.616,28.616,347842,0
2017-08-04,28.99,29.387,28.616,28.744,244666,0
2017-08-07,28.843,28.856,28.026,28.449,355900,0
2017-08-08,27.809,28.351,27.445,27.514,676412,0
2017-08-09,27.317,28.173,27.248,27.927,375195,0
2017-08-10,27.957,28.272,27.652,27.849,186988,0
2017-08-11,27.947,28.065,27.681,28.065,166295,0
2017-08-14,28.154,28.301,27.996,28.036,363388,0
2017-08-15,27.829,28.085,27.514,27.632,220423,0
2017-08-16,27.543,27.809,27.475,27.721,134950,0
2017-08-17,27.455,27.809,27.445,27.642,150387,0
2017-08-18,27.642,27.76,27.16,27.524,138447,0
2017-08-21,27.632,27.632,27.11,27.415,194340,0
2017-08-22,27.553,27.839,27.455,27.76,211099,0
2017-08-23,27.76,27.77,27.521,27.622,266014,0
2017-08-24,27.543,27.79,27.268,27.534,176181,0
2017-08-25,27.612,27.612,27.16,27.327,229109,0
2017-08-28,27.179,27.347,26.933,27.15,115532,0
2017-08-29,27.081,27.13,26.49,26.717,274065,0
2017-08-30,26.608,27.041,26.489,26.815,391642,0
2017-08-31,26.825,27.297,26.815,27.248,381416,0
2017-09-01,27.268,27.622,27.268,27.475,450361,0
2017-09-05,27.553,27.671,27.14,27.268,205376,0
2017-09-06,27.43,27.721,27.287,27.602,182821,0
2017-09-07,27.602,27.602,27.12,27.16,224293,0
2017-09-08,27.248,27.297,26.756,26.835,233567,0
2017-09-11,26.677,26.965,26.136,26.52,279531,0
2017-09-12,26.638,26.638,25.998,26.362,466430,0
2017-09-13,26.48,26.845,26.367,26.776,487519,0
2017-09-14,26.854,27.602,26.756,27.356,308705,0
2017-09-15,27.366,27.366,26.933,27.071,264447,0
2017-09-18,26.982,27.297,26.933,27.091,146848,0
2017-09-19,27.219,27.307,27.071,27.278,123261,0
2017-09-20,27.484,27.563,27.061,27.061,127103,0
2017-09-21,26.825,27.287,26.825,26.933,148414,0
2017-09-22,26.874,27.248,26.53,26.608,279406,0
2017-09-25,26.638,27.032,26.638,26.972,195419,0
2017-09-26,27.199,27.602,27.12,27.356,195409,0
2017-09-27,27.366,27.632,27.14,27.435,103444,0
2017-09-28,27.415,27.676,26.736,27.15,240453,0
2017-09-29,27.347,28.439,27.219,28.37,883227,0
2017-10-02,28.301,28.331,27.691,27.908,284709,0
2017-10-03,27.77,28.282,27.681,28.193,361109,0
2017-10-04,28.055,28.223,27.691,27.829,226225,0
2017-10-05,27.957,28.223,27.888,28.105,133059,0
2017-10-06,27.957,28.193,27.761,28.193,133488,0
2017-10-09,28.036,28.164,27.937,28.006,108428,0
2017-10-10,28.105,28.252,27.868,28.026,107341,0
2017-10-11,27.996,28.203,27.878,28.193,225220,0
2017-10-12,27.947,28.213,27.809,28.154,174933,0
2017-10-13,28.085,28.4,27.957,28.223,203052,0
2017-10-16,28.095,28.843,28.095,28.735,343064,0
2017-10-17,28.498,28.931,28.449,28.449,189026,0
2017-10-18,28.685,28.754,28.006,28.114,174765,0
2017-10-19,28.124,28.282,27.918,27.967,177529,0
2017-10-20,28.055,28.055,27.722,27.78,105743,0
2017-10-23,27.524,28.036,27.425,27.543,591121,0
2017-10-24,27.526,27.591,27.081,27.287,212073,0
2017-10-25,27.494,27.494,26.756,27.091,223479,0
2017-10-26,27.219,27.745,26.904,27.228,355075,0
2017-10-27,27.406,28.016,27.14,28.016,208386,0
2017-10-30,27.799,28.045,27.504,27.671,239341,0
2017-10-31,27.721,27.76,27.228,27.553,229019,0
2017-11-01,27.701,27.78,27.465,27.76,173770,0
2017-11-02,27.67,27.954,27.46,27.75,178282,0
2017-11-03,27.7,28.33,27.69,28.33,112163,0
2017-11-06,28.38,28.68,28.2655,28.68,241189,0
2017-11-07,28.27,28.75,28.27,28.7,264195,0
2017-11-08,28.72,28.86,28.25,28.25,81009,0
2017-11-09,28.14,28.15,27.35,27.48,202684,0
2017-11-10,27.66,28.57,27.66,28.04,350523,0
