Date,Open,High,Low,Close,Volume,OpenInt
2006-05-03,12.959,12.959,12.959,12.959,0,0
2006-05-04,13.049,13.891,13.043,13.155,8788816,0
2006-05-05,13.182,13.403,13.164,13.298,912525,0
2006-05-08,13.361,13.742,13.345,13.625,690787,0
2006-05-09,13.922,13.981,13.643,13.726,499846,0
2006-05-10,13.891,14.047,13.791,13.996,719884,0
2006-05-11,14.08,14.344,14.047,14.317,1030001,0
2006-05-12,14.452,14.566,14.335,14.344,687998,0
2006-05-15,14.335,14.335,13.2,13.273,678908,0
2006-05-16,13.282,13.559,12.982,13.008,493662,0
2006-05-17,13.282,13.282,12.637,12.688,346003,0
2006-05-18,12.768,12.959,12.637,12.637,127777,0
2006-05-19,12.711,12.729,11.779,12.265,438261,0
2006-05-22,12.265,12.306,12.094,12.256,535728,0
2006-05-23,12.343,13.2,12.343,12.959,307934,0
2006-05-24,13.192,13.282,12.432,12.752,250226,0
2006-05-25,12.818,12.853,12.061,12.416,378611,0
2006-05-26,12.416,12.416,12.231,12.265,296175,0
2006-05-30,12.306,12.52,11.975,12.153,492810,0
2006-05-31,12.153,12.256,11.959,11.983,270349,0
2006-06-01,12.068,12.223,11.54,11.872,372792,0
2006-06-02,11.942,12.239,11.82,12.153,230584,0
2006-06-05,12.223,12.471,12.161,12.183,333515,0
2006-06-06,11.992,12.061,11.433,11.623,366971,0
2006-06-07,11.647,12.017,11.203,11.737,365035,0
2006-06-08,11.82,11.88,11.234,11.466,426258,0
2006-06-09,11.663,11.904,11.515,11.623,221493,0
2006-06-12,11.54,11.583,10.5,10.692,305631,0
2006-06-13,10.649,10.797,9.784,9.949,665935,0
2006-06-14,10.121,10.204,9.963,10.113,343938,0
2006-06-15,10.327,10.888,10.285,10.675,529309,0
2006-06-16,10.675,11.284,10.535,11.137,141970,0
2006-06-19,11.302,11.302,10.854,11.051,197612,0
2006-06-20,11.137,11.391,10.526,11.334,138084,0
2006-06-21,11.399,11.983,11.399,11.811,279322,0
2006-06-22,12.075,12.075,11.54,11.727,113111,0
2006-06-23,11.746,11.755,11.548,11.583,151299,0
2006-06-26,11.583,11.697,11.416,11.697,157121,0
2006-06-27,11.904,11.921,11.522,11.656,108745,0
2006-06-28,11.863,12.209,11.746,12.109,311933,0
2006-06-29,12.068,12.729,11.967,12.62,419953,0
2006-06-30,12.959,12.959,12.306,12.306,700488,0
2006-07-03,12.306,12.463,12.161,12.315,100262,0
2006-07-05,12.382,12.408,12.009,12.306,130206,0
2006-07-06,12.223,12.306,12.117,12.239,94318,0
2006-07-07,12.153,12.52,12.153,12.279,124505,0
2006-07-10,12.297,12.652,12.297,12.652,230343,0
2006-07-11,12.447,12.596,12.399,12.588,112624,0
2006-07-12,12.571,12.588,12.39,12.512,128749,0
2006-07-13,12.471,12.478,12.169,12.325,204157,0
2006-07-14,12.191,12.752,12.094,12.382,262713,0
2006-07-17,12.487,12.688,12.2,12.529,96019,0
2006-07-18,12.596,12.612,12.2,12.373,112870,0
2006-07-19,12.223,12.637,12.191,12.58,145119,0
2006-07-20,12.711,12.744,12.315,12.504,91047,0
2006-07-21,12.512,12.512,12.191,12.265,76617,0
2006-07-24,12.471,12.512,12.382,12.512,251316,0
2006-07-25,12.487,12.868,12.306,12.759,121836,0
2006-07-26,12.604,12.95,12.223,12.86,156391,0
2006-07-27,12.959,13.155,12.8,12.917,91047,0
2006-07-28,13.057,13.074,12.884,12.982,107894,0
2006-07-31,13.008,13.2,12.892,13.2,210219,0
2006-08-01,13.403,13.403,13.074,13.246,176273,0
2006-08-02,13.403,13.403,13.155,13.329,215190,0
2006-08-03,13.329,13.377,13.122,13.192,140267,0
2006-08-04,13.354,13.361,12.877,12.959,117959,0
2006-08-07,12.959,13.113,12.752,12.917,193605,0
2006-08-08,12.959,12.982,12.72,12.784,167910,0
2006-08-09,13.763,14.08,13.223,14.022,1126138,0
2006-08-10,13.868,14.155,13.851,14.155,544336,0
2006-08-11,14.172,15.319,14.155,15.062,823176,0
2006-08-14,15.266,15.997,15.159,15.631,753343,0
2006-08-15,15.779,15.788,14.864,15.292,517183,0
2006-08-16,15.484,15.705,15.02,15.623,520333,0
2006-08-17,15.639,16.036,15.228,15.647,505787,0
2006-08-18,15.713,16.117,15.515,16.117,422619,0
2006-08-21,17.011,17.011,16.4,16.605,861485,0
2006-08-22,16.992,17.534,16.763,17.529,1076553,0
2006-08-23,18.139,18.503,16.886,17.635,1406913,0
2006-08-24,17.735,17.973,17.018,17.257,678788,0
2006-08-25,17.387,17.964,17.323,17.514,506999,0
2006-08-28,17.653,17.669,16.201,16.572,976654,0
2006-08-29,16.572,16.595,15.416,16.144,1017999,0
2006-08-30,16.272,16.554,15.798,16.234,598653,0
2006-08-31,16.391,17.272,16.048,16.934,513421,0
2006-09-01,16.941,17.618,16.941,17.083,356425,0
2006-09-05,17.083,17.083,16.272,16.374,514271,0
2006-09-06,15.838,15.911,14.981,15.499,941740,0
2006-09-07,14.903,15.335,14.804,15.228,547855,0
2006-09-08,15.112,15.368,14.309,14.624,519604,0
2006-09-11,13.974,14.155,13.2,13.307,1118621,0
2006-09-12,12.982,13.585,12.968,13.518,663631,0
2006-09-13,13.651,14.229,13.603,14.205,573191,0
2006-09-14,14.419,14.435,13.695,13.763,341270,0
2006-09-15,13.931,14.452,13.617,14.385,432318,0
2006-09-18,14.317,15.038,14.172,14.536,412556,0
2006-09-19,14.542,14.896,13.42,13.703,693335,0
2006-09-20,13.617,14.658,13.307,13.95,527486,0
2006-09-21,13.95,14.047,13.446,13.454,441531,0
2006-09-22,13.541,13.617,13.2,13.315,287324,0
2006-09-25,13.192,13.67,12.959,13.594,244649,0
2006-09-26,13.678,14.056,13.678,13.989,197729,0
2006-09-27,14.527,14.981,13.914,14.691,685698,0
2006-09-28,14.733,14.93,14.649,14.831,385521,0
2006-09-29,14.831,14.981,14.796,14.981,339817,0
2006-10-02,14.981,15.029,14.362,14.536,257257,0
2006-10-03,14.131,14.253,13.488,13.611,616836,0
2006-10-04,13.534,13.9,13.471,13.86,223554,0
2006-10-05,13.974,14.371,13.958,14.146,209008,0
2006-10-06,14.353,14.353,13.799,13.914,215672,0
2006-10-09,14.014,14.212,13.891,14.131,209978,0
2006-10-10,14.131,14.419,13.807,14.104,194337,0
2006-10-11,14.088,14.301,14.039,14.229,108868,0
2006-10-12,14.574,14.624,14.047,14.301,297632,0
2006-10-13,14.335,14.757,14.295,14.727,273747,0
2006-10-16,14.7,14.956,14.7,14.93,242830,0
2006-10-17,14.981,15.062,14.864,14.921,365398,0
2006-10-18,14.981,14.981,14.542,14.615,158572,0
2006-10-19,14.733,14.939,14.615,14.864,152510,0
2006-10-20,14.93,14.964,14.691,14.84,122445,0
2006-10-23,14.691,14.857,14.615,14.666,186943,0
2006-10-24,14.493,14.772,14.326,14.727,133118,0
2006-10-25,14.733,15.385,14.733,15.186,403101,0
2006-10-26,14.84,15.186,14.749,15.186,264774,0
2006-10-27,15.186,15.236,14.998,15.186,270107,0
2006-10-30,15.169,15.169,14.903,15.011,99533,0
2006-10-31,14.939,15.22,14.939,15.084,285867,0
2006-11-01,15.084,15.084,14.574,14.813,164151,0
2006-11-02,14.813,14.848,14.559,14.691,249622,0
2006-11-03,14.666,14.964,14.666,14.871,225495,0
2006-11-06,14.956,15.055,14.871,14.93,245133,0
2006-11-07,14.948,15.062,14.912,14.93,147177,0
2006-11-08,14.93,15.203,14.921,15.146,200765,0
2006-11-09,13.527,14.658,13.527,14.658,743284,0
2006-11-10,14.574,14.718,14.501,14.582,206336,0
2006-11-13,14.574,14.574,13.534,13.749,459232,0
2006-11-14,13.833,13.958,13.446,13.754,403710,0
2006-11-15,13.742,14.072,13.67,13.974,445655,0
2006-11-16,13.958,13.958,13.717,13.891,422741,0
2006-11-17,13.86,14.056,13.842,13.974,209978,0
2006-11-20,13.981,13.989,13.611,13.842,207672,0
2006-11-21,13.611,13.782,13.534,13.709,323205,0
2006-11-22,13.559,13.773,13.527,13.527,141237,0
2006-11-24,13.454,13.749,13.454,13.559,79286,0
2006-11-27,13.496,13.603,13.099,13.099,220038,0
2006-11-28,13.099,13.164,12.792,12.818,301626,0
2006-11-29,12.759,13.361,12.729,13.361,774440,0
2006-11-30,13.603,13.95,13.377,13.799,377161,0
2006-12-01,13.799,13.891,13.412,13.833,213246,0
2006-12-04,13.826,14.014,13.726,13.981,214827,0
2006-12-05,14.114,14.114,13.868,13.931,208519,0
2006-12-06,13.868,14.335,13.868,14.301,220038,0
2006-12-07,14.301,14.402,14.172,14.205,88986,0
2006-12-08,14.287,14.326,14.064,14.287,96137,0
2006-12-11,14.377,14.444,14.047,14.393,197484,0
2006-12-12,14.427,14.509,14.19,14.493,676120,0
2006-12-13,14.419,14.47,14.131,14.262,220886,0
2006-12-14,14.172,14.536,14.172,14.229,205972,0
2006-12-15,14.239,14.452,14.239,14.419,198943,0
2006-12-18,14.419,14.419,13.763,13.842,154818,0
2006-12-19,13.763,14.022,13.527,13.981,236283,0
2006-12-20,14.172,14.19,13.749,13.807,143296,0
2006-12-21,13.749,13.833,13.496,13.496,125232,0
2006-12-22,13.446,13.678,13.282,13.315,77346,0
2006-12-26,13.315,13.559,13.315,13.55,59409,0
2006-12-27,13.527,13.611,13.446,13.585,48735,0
2006-12-28,13.559,13.559,13.412,13.481,55886,0
2006-12-29,13.488,13.488,13.049,13.273,125477,0
2007-01-03,13.155,13.264,12.8,12.892,172515,0
2007-01-04,12.191,12.679,12.153,12.416,360182,0
2007-01-05,12.315,12.652,12.153,12.471,346849,0
2007-01-08,12.478,12.652,12.306,12.478,207310,0
2007-01-09,12.35,12.438,12.2,12.315,273261,0
2007-01-10,12.231,12.279,12.009,12.085,195429,0
2007-01-11,12.001,12.784,12.001,12.325,240892,0
2007-01-12,12.545,12.652,12.424,12.555,110443,0
2007-01-16,12.555,12.596,12.297,12.545,108262,0
2007-01-17,12.471,12.679,12.408,12.538,80012,0
2007-01-18,12.438,12.538,12.223,12.334,88986,0
2007-01-19,12.334,12.853,12.306,12.752,216890,0
2007-01-22,12.917,12.917,12.256,12.343,202583,0
2007-01-23,12.432,12.941,12.343,12.884,150574,0
2007-01-24,12.809,13.336,12.736,13.315,162939,0
2007-01-25,13.354,13.354,13.074,13.147,357394,0
2007-01-26,13.129,13.686,13.083,13.661,230953,0
2007-01-29,13.717,13.851,13.568,13.754,169847,0
2007-01-30,13.763,14.022,13.603,13.931,147422,0
2007-01-31,13.763,13.791,13.403,13.782,178576,0
2007-02-01,13.782,13.782,13.661,13.749,60008,0
2007-02-02,13.754,13.883,13.611,13.611,108021,0
2007-02-05,13.559,13.686,13.273,13.329,119776,0
2007-02-06,13.454,13.559,13.091,13.129,102931,0
2007-02-07,12.999,13.049,12.877,12.941,136267,0
2007-02-08,12.809,12.925,12.704,12.784,174817,0
2007-02-09,12.759,12.909,12.408,12.512,169847,0
2007-02-12,12.432,12.596,12.209,12.325,273000,0
2007-02-13,12.315,12.504,12.288,12.487,332334,0
2007-02-14,12.487,13.207,12.487,13.173,245978,0
2007-02-15,13.083,13.223,12.95,13.027,100379,0
2007-02-16,13.027,13.027,12.688,12.909,108387,0
2007-02-20,12.892,13.043,12.711,13.043,118323,0
2007-02-21,12.909,13.386,12.845,13.386,158937,0
2007-02-22,13.354,13.773,13.289,13.763,357518,0
2007-02-23,13.791,14.056,13.726,14.056,339573,0
2007-02-26,14.131,14.22,13.95,14.19,194819,0
2007-02-27,13.842,14.172,13.471,13.643,299083,0
2007-02-28,13.651,13.763,13.113,13.361,157726,0
2007-03-01,13.231,13.336,12.752,13.238,109230,0
2007-03-02,13.164,13.322,12.901,12.925,107654,0
2007-03-05,12.752,13.238,12.72,12.968,128512,0
2007-03-06,13.155,13.345,13.027,13.182,113232,0
2007-03-07,13.264,13.527,13.246,13.454,100863,0
2007-03-08,13.686,13.703,13.322,13.594,240892,0
2007-03-09,13.709,14.229,13.585,14.212,208040,0
2007-03-12,14.096,14.163,13.868,14.122,152996,0
2007-03-13,14.088,14.253,13.981,14.104,349516,0
2007-03-14,14.239,14.262,13.891,14.155,185484,0
2007-03-15,14.104,14.163,14.056,14.114,283445,0
2007-03-16,14.104,14.155,13.981,14.096,140997,0
2007-03-19,14.245,14.253,13.891,14.239,167059,0
2007-03-20,14.19,14.582,14.146,14.518,207795,0
2007-03-21,14.574,14.903,14.574,14.822,169969,0
2007-03-22,14.948,15.343,14.903,15.259,223193,0
2007-03-23,15.31,15.466,15.186,15.203,163182,0
2007-03-26,15.177,15.385,15.055,15.284,172269,0
2007-03-27,15.228,15.266,14.903,15.25,190216,0
2007-03-28,15.319,15.507,15.31,15.507,265985,0
2007-03-29,15.589,15.589,15.385,15.533,137962,0
2007-03-30,15.565,15.615,15.25,15.492,157121,0
2007-04-02,15.589,15.779,15.475,15.77,173246,0
2007-04-03,15.77,15.815,15.129,15.195,214219,0
2007-04-04,15.195,15.713,15.129,15.713,171423,0
2007-04-05,15.713,15.788,15.515,15.524,119776,0
2007-04-09,15.606,15.953,15.606,15.893,300778,0
2007-04-10,16.013,16.117,15.869,15.961,211790,0
2007-04-11,16.013,16.117,15.699,15.838,226587,0
2007-04-12,16.042,16.251,15.861,16.242,136750,0
2007-04-13,16.306,16.366,16.257,16.289,95652,0
2007-04-16,16.366,16.439,16.065,16.065,209019,0
2007-04-17,16.02,16.074,15.54,15.623,271924,0
2007-04-18,15.699,15.745,15.327,15.515,118206,0
2007-04-19,15.432,15.499,15.275,15.35,119292,0
2007-04-20,15.524,15.699,15.35,15.655,217127,0
2007-04-23,15.631,15.77,15.484,15.492,133233,0
2007-04-24,15.54,15.805,15.54,15.805,122930,0
2007-04-25,15.815,16.43,15.815,16.298,259319,0
2007-04-26,16.298,16.349,15.663,16.065,105229,0
2007-04-27,16.074,16.234,15.788,16.005,73467,0
2007-04-30,15.997,16.257,15.581,15.598,128385,0
2007-05-01,15.533,15.953,15.343,15.944,129237,0
2007-05-02,15.935,17.585,15.927,17.514,512934,0
2007-05-03,17.514,17.873,16.581,17.807,524105,0
2007-05-04,17.726,17.873,17.404,17.685,226587,0
2007-05-07,17.685,17.769,17.331,17.479,178338,0
2007-05-08,17.506,17.759,17.011,17.47,149481,0
2007-05-09,17.049,17.653,17.033,17.34,212886,0
2007-05-10,17.257,17.693,16.366,17.266,210366,0
2007-05-11,17.56,17.585,17.001,17.577,159306,0
2007-05-14,17.635,18.346,17.585,17.85,578159,0
2007-05-15,17.916,17.973,17.529,17.594,520214,0
2007-05-16,17.685,17.85,17.049,17.437,290841,0
2007-05-17,17.461,17.759,17.149,17.272,256650,0
2007-05-18,17.387,19.31,17.34,19.209,862106,0
2007-05-21,19.145,19.581,18.573,19.028,547490,0
2007-05-22,19.028,19.936,18.982,19.558,446259,0
2007-05-23,19.501,19.624,19.219,19.417,162210,0
2007-05-24,19.483,19.483,18.932,19.112,205495,0
2007-05-25,19.325,19.838,19.13,19.277,203316,0
2007-05-29,19.277,19.632,19.112,19.483,157726,0
2007-05-30,19.483,19.483,18.434,19.316,389161,0
2007-05-31,19.764,20.043,19.385,19.508,271444,0
2007-06-01,19.632,20.45,19.54,19.649,407344,0
2007-06-04,19.649,20.021,19.558,19.878,282112,0
2007-06-05,19.995,20.34,19.614,19.855,282656,0
2007-06-06,20.355,20.355,19.253,19.83,256162,0
2007-06-07,19.878,19.878,18.83,18.872,385829,0
2007-06-08,19.06,19.366,18.821,19.227,387826,0
2007-06-11,19.409,19.83,19.401,19.523,202291,0
2007-06-12,19.325,19.558,19.035,19.068,178700,0
2007-06-13,19.277,19.953,19.277,19.928,228164,0
2007-06-14,20.192,20.192,19.672,19.797,150207,0
2007-06-15,20.068,20.161,19.54,19.936,203305,0
2007-06-18,20.06,21.092,20.06,20.612,593804,0
2007-06-19,20.612,21.412,20.586,21.284,366971,0
2007-06-20,21.802,21.9,21.241,21.299,333515,0
2007-06-21,21.473,22.403,21.395,22.378,552221,0
2007-06-22,22.255,22.7,21.817,22.287,462024,0
2007-06-25,22.287,23.31,22.057,22.559,512817,0
2007-06-26,22.592,23.087,22.146,22.278,418012,0
2007-06-27,22.074,22.255,21.422,21.9,450385,0
2007-06-28,21.9,22.255,21.742,21.997,294480,0
2007-06-29,21.941,22.246,21.724,21.802,321875,0
2007-07-02,21.802,22.841,21.77,22.494,412921,0
2007-07-03,22.742,23.531,22.583,22.989,328664,0
2007-07-05,23.237,24.077,23.229,23.583,625083,0
2007-07-06,23.888,23.905,23.392,23.442,335330,0
2007-07-09,24.111,24.111,23.706,24.009,612470,0
2007-07-10,23.973,24.539,23.772,24.317,441173,0
2007-07-11,24.499,25.082,24.077,24.34,503485,0
2007-07-12,23.807,23.947,23.128,23.384,650423,0
2007-07-13,23.73,24.143,23.633,23.896,468687,0
2007-07-16,24.4,24.762,24.152,24.299,594046,0
2007-07-17,24.777,24.811,24.111,24.258,531128,0
2007-07-18,24.135,24.713,23.82,24.713,482511,0
2007-07-19,25.125,25.134,24.474,24.77,339091,0
2007-07-20,24.844,24.844,24.077,24.283,272530,0
2007-07-23,24.868,25.173,24.539,24.77,479477,0
2007-07-24,24.539,24.539,22.559,23.048,754074,0
2007-07-25,23.152,23.426,21.957,22.278,791410,0
2007-07-26,21.708,22.287,20.572,21.563,559733,0
2007-07-27,21.353,21.966,20.86,21.189,271077,0
2007-07-30,21.275,21.858,21.003,21.77,215555,0
2007-07-31,22.576,22.98,21.661,21.661,332909,0
2007-08-01,21.369,21.957,20.052,20.415,642901,0
2007-08-02,20.331,20.787,19.945,20.506,404676,0
2007-08-03,20.539,20.744,19.468,19.573,308176,0
2007-08-06,19.483,20.539,19.163,20.373,512087,0
2007-08-07,21.473,21.473,19.385,19.696,805838,0
2007-08-08,19.838,20.729,19.501,19.855,644116,0
2007-08-09,19.021,19.863,18.402,18.789,734434,0
2007-08-10,18.328,22.453,17.461,21.18,841478,0
2007-08-13,22.091,22.717,21.595,22.172,794080,0
2007-08-14,22.155,22.387,21.353,22.091,370244,0
2007-08-15,21.966,22.255,21.438,21.62,282596,0
2007-08-16,20.986,21.232,19.887,20.705,393524,0
2007-08-17,21.643,22.353,21.292,21.802,291567,0
2007-08-20,21.595,21.924,20.325,20.868,326602,0
2007-08-21,20.821,21.652,20.729,20.893,225252,0
2007-08-22,21.026,21.909,20.868,21.858,326117,0
2007-08-23,22.172,22.7,21.777,22.427,280169,0
2007-08-24,22.609,23.187,22.264,22.941,210097,0
2007-08-27,22.905,23.128,22.552,22.941,685330,0
2007-08-28,22.511,22.666,21.447,21.595,256531,0
2007-08-29,21.845,22.229,21.563,22.155,176273,0
2007-08-30,22.007,22.8,21.733,22.015,228042,0
2007-08-31,22.559,22.717,22.139,22.427,143907,0
2007-09-04,22.42,23.187,22.057,22.948,331818,0
2007-09-05,22.742,22.854,20.942,21.259,793834,0
2007-09-06,21.438,21.845,20.911,21.404,372427,0
2007-09-07,21.084,21.447,20.926,21.369,305874,0
2007-09-10,21.142,21.275,20.154,20.497,368672,0
2007-09-11,20.53,20.63,20.175,20.45,386857,0
2007-09-12,20.672,21.724,20.612,21.447,446382,0
2007-09-13,21.447,22.048,21.275,21.7,317149,0
2007-09-14,21.502,21.866,21.149,21.708,207310,0
2007-09-17,21.546,22.7,21.456,22.214,355945,0
2007-09-18,22.502,22.642,21.716,22.403,238347,0
2007-09-19,22.411,22.717,22.091,22.139,323332,0
2007-09-20,21.997,22.214,21.629,22.146,276658,0
2007-09-21,22.362,22.905,22.107,22.88,285747,0
2007-09-24,22.824,22.905,22.107,22.453,254468,0
2007-09-25,22.528,23.032,22.436,22.742,434744,0
2007-09-26,23.032,23.032,22.237,22.742,200522,0
2007-09-27,22.8,22.832,20.647,21.404,881365,0
2007-09-28,21.223,21.275,20.209,20.514,418133,0
2007-10-01,20.514,21.232,20.443,20.868,326482,0
2007-10-02,20.994,21.133,20.491,20.843,191548,0
2007-10-03,20.656,20.86,19.911,19.995,238226,0
2007-10-04,20.101,20.72,20.101,20.45,427346,0
2007-10-05,20.355,21.011,20.355,20.672,277868,0
2007-10-08,20.53,21.214,20.45,20.875,244529,0
2007-10-09,20.834,21.133,20.603,20.968,161848,0
2007-10-10,20.258,21.339,19.649,21.173,712486,0
2007-10-11,21.275,21.404,20.127,20.161,315815,0
2007-10-12,20.217,20.729,20.154,20.276,338359,0
2007-10-15,20.209,20.778,20.076,20.506,299569,0
2007-10-16,20.249,20.539,20.145,20.292,177002,0
2007-10-17,20.415,20.443,19.747,20.076,281627,0
2007-10-18,20.083,20.656,20.068,20.355,210340,0
2007-10-19,20.234,20.373,19.426,19.501,326850,0
2007-10-22,19.501,19.501,18.591,19.201,311204,0
2007-10-23,19.459,19.548,18.95,19.021,237741,0
2007-10-24,19.021,19.334,18.641,19.154,344424,0
2007-10-25,19.501,19.548,19.045,19.393,215917,0
2007-10-26,20.119,20.433,19.878,20.2,293264,0
2007-10-29,19.921,20.003,19.573,19.846,213494,0
2007-10-30,19.632,20.037,19.325,19.385,151299,0
2007-10-31,19.417,19.855,19.393,19.624,237496,0
2007-11-01,19.294,19.665,18.812,18.881,216160,0
2007-11-02,19.325,19.393,18.797,19.028,206949,0
2007-11-05,18.725,19.18,18.725,19.068,131782,0
2007-11-06,19.219,19.375,19.013,19.235,136632,0
2007-11-07,19.54,19.838,18.462,18.519,254591,0
2007-11-08,17.933,18.542,16.505,18.289,415345,0
2007-11-09,17.777,17.973,17.543,17.769,170333,0
2007-11-12,17.552,17.956,17.489,17.726,210463,0
2007-11-13,17.859,17.883,17.323,17.816,290495,0
2007-11-14,17.865,18.025,17.323,17.395,224401,0
2007-11-15,17.115,17.594,17.025,17.172,234465,0
2007-11-16,17.298,17.514,16.785,17.033,319086,0
2007-11-19,16.925,17.018,16.406,16.853,164765,0
2007-11-20,16.909,17.206,16.201,16.474,218104,0
2007-11-21,16.34,16.68,16.125,16.589,151906,0
2007-11-23,16.544,16.736,16.193,16.43,59282,0
2007-11-26,16.415,16.563,15.971,16.11,187911,0
2007-11-27,15.98,16.036,15.385,15.589,333046,0
2007-11-28,15.335,15.745,15.266,15.507,313527,0
2007-11-29,15.228,15.815,15.228,15.301,314967,0
2007-11-30,15.598,15.738,15.103,15.211,511727,0
2007-12-03,15.449,15.639,15.259,15.368,297263,0
2007-12-04,15.385,15.589,15.137,15.466,440201,0
2007-12-05,15.672,15.713,15.055,15.259,283320,0
2007-12-06,15.35,15.524,15.029,15.211,417893,0
2007-12-07,15.055,15.335,15.02,15.186,593804,0
2007-12-10,15.376,15.424,15.076,15.151,258229,0
2007-12-11,15.146,15.35,14.766,14.871,316558,0
2007-12-12,15.177,15.177,14.956,15.029,298478,0
2007-12-13,14.871,15.103,14.435,14.7,316902,0
2007-12-14,14.527,14.93,14.518,14.804,409527,0
2007-12-17,15.623,16.415,15.093,16.28,693575,0
2007-12-18,16.717,16.717,15.647,16.074,304658,0
2007-12-19,16.083,16.374,15.988,16.325,190823,0
2007-12-20,16.374,16.374,15.869,16.117,173121,0
2007-12-21,16.056,16.614,16.056,16.614,232622,0
2007-12-24,16.663,16.801,16.521,16.794,69711,0
2007-12-26,16.917,17.266,16.709,17.101,141361,0
2007-12-27,16.975,16.975,16.544,16.646,213246,0
2007-12-28,16.745,16.87,16.589,16.709,100702,0
2007-12-31,16.709,16.709,16.505,16.686,160999,0
2008-01-02,16.63,16.886,16.521,16.646,191548,0
2008-01-03,16.614,16.663,16.15,16.226,229983,0
2008-01-04,16.005,16.144,15.788,16.005,268168,0
2008-01-07,16.02,16.091,15.416,15.466,516698,0
2008-01-08,15.35,15.466,14.848,14.93,461533,0
2008-01-09,14.912,14.912,13.833,14.295,372187,0
2008-01-10,14.239,14.709,14.146,14.574,206086,0
2008-01-11,14.393,14.47,13.868,13.989,234222,0
2008-01-14,14.353,14.93,13.661,13.966,582161,0
2008-01-15,13.686,13.791,13.345,13.651,518975,0
2008-01-16,13.661,13.678,13.137,13.238,456884,0
2008-01-17,13.403,13.782,13.043,13.043,540544,0
2008-01-18,13.043,13.173,12.637,12.86,435106,0
2008-01-22,12.364,12.925,12.334,12.901,301264,0
2008-01-23,12.646,12.86,12.231,12.744,351859,0
2008-01-24,12.827,13.074,12.629,12.768,328420,0
2008-01-25,13.043,13.164,12.529,12.695,297903,0
2008-01-28,12.704,12.999,12.529,12.991,208906,0
2008-01-29,13.238,13.617,13.214,13.568,379475,0
2008-01-30,13.703,13.868,13.377,13.463,395464,0
2008-01-31,13.282,13.749,13.2,13.55,282368,0
2008-02-01,13.686,13.966,13.527,13.791,247076,0
2008-02-04,13.651,13.875,13.559,13.773,243318,0
2008-02-05,13.518,13.749,13.446,13.717,213709,0
2008-02-06,13.875,14.005,13.463,13.463,254591,0
2008-02-07,13.412,13.594,13.182,13.454,346003,0
2008-02-08,13.403,14.163,13.377,13.86,240892,0
2008-02-11,13.833,13.9,13.518,13.883,191185,0
2008-02-12,13.883,14.064,13.534,13.594,227521,0
2008-02-13,13.594,13.782,13.488,13.735,170581,0
2008-02-14,13.611,13.703,13.336,13.377,132971,0
2008-02-15,13.322,13.322,12.86,13.147,122431,0
2008-02-19,13.238,14.088,13.238,13.782,210754,0
2008-02-20,13.686,14.064,13.686,14.005,154189,0
2008-02-21,14.155,14.155,13.122,13.322,270684,0
2008-02-22,13.446,13.513,12.504,12.941,209488,0
2008-02-25,12.95,13.883,12.95,13.782,387461,0
2008-02-26,12.917,13.958,12.909,13.773,424020,0
2008-02-27,13.559,14.181,13.55,14.172,282734,0
2008-02-28,14.146,14.317,13.307,13.55,205735,0
2008-02-29,13.273,13.403,12.868,13.018,344735,0
2008-03-03,12.991,13.577,12.877,13.035,235192,0
2008-03-04,12.818,13.099,12.447,12.52,258867,0
2008-03-05,12.58,12.62,12.223,12.382,283495,0
2008-03-06,12.373,12.416,11.557,11.606,263379,0
2008-03-07,11.548,11.763,11.505,11.64,294354,0
2008-03-10,11.623,11.704,11.35,11.441,226238,0
2008-03-11,11.697,12.35,11.631,12.343,323668,0
2008-03-12,12.35,12.35,11.557,11.671,290786,0
2008-03-13,11.424,11.727,10.862,11.671,422379,0
2008-03-14,11.671,11.755,11.043,11.154,256292,0
2008-03-17,10.782,11.019,10.599,10.622,433565,0
2008-03-18,10.692,11.194,10.582,11.051,391621,0
2008-03-19,10.995,11.359,10.764,10.764,421406,0
2008-03-20,10.931,11.111,10.574,11.111,477419,0
2008-03-24,10.955,11.334,10.955,11.043,211432,0
2008-03-25,10.971,11.128,10.709,10.709,180032,0
2008-03-26,10.79,11.257,10.558,11.013,298113,0
2008-03-27,11.013,11.06,10.732,10.764,184647,0
2008-03-28,10.854,10.854,10.492,10.492,242707,0
2008-03-31,10.675,10.675,10.344,10.45,334965,0
2008-04-01,10.692,10.692,10.492,10.607,299670,0
2008-04-02,10.614,10.862,10.466,10.862,340305,0
2008-04-03,10.64,10.828,10.361,10.459,232004,0
2008-04-04,10.427,10.64,10.153,10.162,185370,0
2008-04-07,10.37,10.709,10.285,10.558,430620,0
2008-04-08,10.558,10.805,10.443,10.599,310834,0
2008-04-09,10.64,10.821,10.459,10.5,247919,0
2008-04-10,10.592,10.592,10.285,10.37,220819,0
2008-04-11,10.351,10.379,9.889,9.923,180913,0
2008-04-14,9.923,10.121,9.784,9.849,208517,0
2008-04-15,9.896,9.896,9.61,9.668,115050,0
2008-04-16,9.701,10.023,9.701,9.889,246812,0
2008-04-17,9.816,10.195,9.801,10.146,192813,0
2008-04-18,10.252,10.386,9.996,10.049,174299,0
2008-04-21,10.023,10.032,9.701,9.717,153813,0
2008-04-22,9.692,9.692,9.2464,9.2552,227127,0
2008-04-23,9.2464,9.2884,8.9174,8.9338,178613,0
2008-04-24,9.0976,9.3288,8.9499,9.3039,194335,0
2008-04-25,9.4035,9.4035,9.0253,9.1225,192827,0
2008-04-28,9.1817,9.2718,9.0729,9.0814,165153,0
2008-04-29,9.1395,9.2299,9.0729,9.1568,155570,0
2008-04-30,9.1568,9.2387,9.0329,9.0976,215945,0
2008-05-01,9.0329,9.1053,8.8665,9.0546,216280,0
2008-05-02,9.09,9.1395,8.8581,9.1053,149118,0
2008-05-05,9.1395,9.3288,8.9499,9.3288,217424,0
2008-05-06,9.593,9.775,9.0169,9.2387,290340,0
2008-05-07,9.3798,9.4035,8.8749,9.0253,201435,0
2008-05-08,8.9988,8.9988,8.4382,8.537,251260,0
2008-05-09,8.4545,8.4962,8.3721,8.3721,95898,0
2008-05-12,8.4053,8.8331,8.4053,8.7768,326236,0
2008-05-13,8.785,9.296,8.785,9.2884,516945,0
2008-05-14,9.4851,9.963,9.3367,9.941,543612,0
2008-05-15,10.006,10.386,9.858,10.303,321423,0
2008-05-16,10.351,10.45,10.015,10.303,240353,0
2008-05-19,10.409,10.599,10.211,10.361,377891,0
2008-05-20,10.311,10.435,9.957,10.379,337888,0
2008-05-21,10.724,11.88,10.614,11.276,972069,0
2008-05-22,11.381,11.656,11.266,11.341,280206,0
2008-05-23,11.218,11.375,10.773,10.828,308377,0
2008-05-27,10.931,10.931,10.649,10.692,281306,0
2008-05-28,10.724,10.739,10.418,10.5,412526,0
2008-05-29,10.592,10.64,10.361,10.55,293895,0
2008-05-30,10.509,10.747,10.4,10.747,342914,0
2008-06-02,10.724,11.004,10.5,10.683,631352,0
2008-06-03,10.709,10.988,10.574,10.871,867462,0
2008-06-04,10.94,11.226,10.845,10.862,419327,0
2008-06-05,10.971,11.027,10.845,10.971,282725,0
2008-06-06,10.94,10.94,10.195,10.211,328458,0
2008-06-09,10.187,10.211,9.562,9.701,493606,0
2008-06-10,9.618,9.66,9.2804,9.3039,305070,0
2008-06-11,9.2884,9.3524,8.809,9.1817,406485,0
2008-06-12,9.1395,9.512,9.0814,9.3946,285227,0
2008-06-13,9.4453,9.801,9.4203,9.701,261045,0
2008-06-16,9.618,9.675,8.9754,9.0253,362946,0
2008-06-17,9.09,9.3039,9.0471,9.0814,195452,0
2008-06-18,8.9594,9.0471,8.4711,8.5785,264456,0
2008-06-19,8.6197,9.0471,8.529,8.9904,265984,0
2008-06-20,8.9904,9.0253,8.5536,8.6853,259594,0
2008-06-23,8.6853,8.6853,8.232,8.3063,370653,0
2008-06-24,8.2403,8.2815,8.0588,8.232,593888,0
2008-06-25,8.2485,8.7599,8.232,8.3312,652926,0
2008-06-26,8.4466,8.4466,7.6464,7.7287,426565,0
2008-06-27,7.6796,7.6796,7.2915,7.4318,868987,0
2008-06-30,7.5476,7.8277,7.5309,7.597,372933,0
2008-07-01,7.5061,7.5805,7.3167,7.4897,239127,0
2008-07-02,7.4897,7.6711,7.4816,7.5887,473156,0
2008-07-03,7.5639,7.5887,7.0278,7.1762,198342,0
2008-07-07,7.1267,7.8362,7.1267,7.6875,579446,0
2008-07-08,7.7205,7.8034,7.4072,7.5557,484154,0
2008-07-09,7.5229,7.704,7.3002,7.3575,405115,0
2008-07-10,7.333,7.3412,6.9616,7.102,311340,0
2008-07-11,7.0607,7.0607,6.0874,6.6976,752989,0
2008-07-14,6.6237,6.8629,6.1616,6.3594,431298,0
2008-07-15,6.3103,6.64,6.0545,6.4173,578713,0
2008-07-16,6.2856,6.7391,6.2688,6.7391,350042,0
2008-07-17,6.6648,6.6901,6.3764,6.4997,602736,0
2008-07-18,6.4503,6.5407,6.1451,6.2275,565936,0
2008-07-21,6.1451,6.6901,6.1205,6.5244,710053,0
2008-07-22,6.4752,7.0196,6.4423,6.8463,598966,0
2008-07-23,6.9946,7.0527,6.7473,6.8297,618577,0
2008-07-24,6.7885,6.7885,6.3434,6.3594,529333,0
2008-07-25,6.4914,6.6648,6.4008,6.6155,521727,0
2008-07-28,6.7223,6.7223,6.3349,6.3594,346889,0
2008-07-29,6.4997,6.7059,6.4257,6.5989,601243,0
2008-07-30,6.7557,6.9289,6.5407,6.6155,570265,0
2008-07-31,6.6901,6.6901,6.5244,6.5908,489716,0
2008-08-01,6.5989,6.6318,6.4423,6.5659,338381,0
2008-08-04,6.607,6.64,6.2688,6.3514,393484,0
2008-08-05,6.3926,6.6568,6.3926,6.5989,624534,0
2008-08-06,6.5989,7.5147,6.4752,7.4897,1002936,0
2008-08-07,7.2836,7.2836,6.1123,6.2115,885997,0
2008-08-08,6.2115,6.6728,6.2115,6.607,598053,0
2008-08-11,6.607,6.9946,6.607,6.8463,477894,0
2008-08-12,6.9371,6.9783,6.5659,6.9289,692224,0
2008-08-13,7.036,7.2505,6.9205,7.1267,607166,0
2008-08-14,7.2095,7.2342,7.0196,7.0278,301257,0
2008-08-15,7.0196,7.2178,6.8463,6.9371,381394,0
2008-08-18,7.0692,7.102,6.5407,6.5989,229417,0
2008-08-19,6.5494,6.5989,6.3103,6.5494,314016,0
2008-08-20,6.5494,6.64,6.3021,6.4587,250572,0
2008-08-21,6.4173,6.5161,6.2193,6.3926,228283,0
2008-08-22,6.3926,6.4668,6.2856,6.3679,177253,0
2008-08-25,6.3103,6.3184,6.0955,6.1205,238666,0
2008-08-26,6.1039,6.4336,6.0053,6.3844,240025,0
2008-08-27,6.3594,6.7059,6.3021,6.6812,244395,0
2008-08-28,6.7637,6.7885,6.4997,6.7059,281047,0
2008-08-29,6.7308,6.7391,6.4836,6.5161,204064,0
2008-09-02,6.6318,6.8878,6.2275,6.2443,248311,0
2008-09-03,6.2523,6.7557,6.1039,6.6976,515469,0
2008-09-04,6.8463,7.0855,6.7391,6.7721,536081,0
2008-09-05,6.6155,7.0196,6.4008,6.9866,559981,0
2008-09-08,7.1762,7.3412,6.9946,7.0855,510559,0
2008-09-09,7.1351,7.2178,6.5575,6.5908,593559,0
2008-09-10,6.6812,6.6812,6.3184,6.4423,511605,0
2008-09-11,6.3926,7.0278,6.3764,7.0033,726599,0
2008-09-12,7.0442,8.1083,7.0442,7.9186,774740,0
2008-09-15,7.4981,7.7948,7.1351,7.2095,551949,0
2008-09-16,6.8463,7.7784,6.8463,7.5724,579237,0
2008-09-17,7.4569,7.8446,7.1927,7.3167,528296,0
2008-09-18,7.5147,8.1577,7.3992,8.0673,841170,0
2008-09-19,8.785,8.8665,8.0422,8.8665,762648,0
2008-09-22,8.9255,8.9255,7.9186,7.9842,592944,0
2008-09-23,7.8113,8.3145,7.5557,7.6218,620740,0
2008-09-24,7.7454,8.2403,7.6464,7.9682,550586,0
2008-09-25,8.0422,8.3063,7.8941,8.2485,595489,0
2008-09-26,8.125,8.3555,7.663,8.2896,557954,0
2008-09-29,8.0176,8.0834,7.1351,7.663,541434,0
2008-09-30,8.0015,8.0015,7.3992,7.6464,798512,0
2008-10-01,7.4981,7.4981,7.2095,7.3002,516291,0
2008-10-02,7.2095,7.2915,6.7637,6.7885,262150,0
2008-10-03,6.8378,7.102,6.6568,6.8297,470386,0
2008-10-06,6.6568,6.6648,5.9556,6.4914,542189,0
2008-10-07,6.64,6.6484,5.7741,5.7741,422135,0
2008-10-08,5.5348,5.8401,5.015,5.4522,500654,0
2008-10-09,5.4193,5.5265,4.512,4.5369,397753,0
2008-10-10,4.1326,4.5282,3.7862,4.1326,768046,0
2008-10-13,4.4131,4.9079,4.3633,4.8507,655363,0
2008-10-14,4.9162,5.0563,4.3883,4.4131,351171,0
2008-10-15,4.2314,4.3633,3.7202,3.7202,401656,0
2008-10-16,3.7118,3.9676,3.3984,3.9263,664580,0
2008-10-17,3.7862,4.512,3.6458,3.9263,619517,0
2008-10-20,4.0172,4.6687,3.9925,4.1244,316628,0
2008-10-21,4.0003,4.3223,4.0003,4.1158,469300,0
2008-10-22,4.0256,4.2481,3.6953,3.819,436464,0
2008-10-23,3.918,4.1407,3.3655,3.6791,906531,0
2008-10-24,3.4644,3.5879,3.2995,3.4891,255022,0
2008-10-27,3.5388,3.5801,3.2171,3.2414,209703,0
2008-10-28,3.4725,3.4725,3.1426,3.4561,343474,0
2008-10-29,3.5139,3.7616,3.407,3.4151,280872,0
2008-10-30,3.6045,3.9511,3.5223,3.8768,249512,0
2008-10-31,3.8109,4.611,3.7365,4.611,500402,0
2008-11-03,4.5945,4.5945,4.1985,4.2149,304175,0
2008-11-04,4.2563,4.9656,4.2563,4.9656,310612,0
2008-11-05,4.9491,4.9491,4.5369,4.8915,489519,0
2008-11-06,4.9577,5.0727,4.1407,4.4788,697494,0
2008-11-07,4.4707,4.8254,3.7942,4.0256,726086,0
2008-11-10,4.1244,4.2149,3.9012,4.1244,508308,0
2008-11-11,4.1158,4.3633,3.9012,4.2397,519956,0
2008-11-12,4.0832,4.1244,3.7365,3.745,223527,0
2008-11-13,3.8356,4.4459,3.4973,4.4459,368611,0
2008-11-14,4.3798,4.7591,4.1733,4.5449,408655,0
2008-11-17,4.512,4.5369,3.9676,3.9925,283664,0
2008-11-18,3.9758,4.4788,3.8356,4.4788,528491,0
2008-11-19,4.4788,4.4788,3.9925,3.9925,467894,0
2008-11-20,3.9099,3.9099,3.3819,3.4644,329911,0
2008-11-21,3.2995,3.4151,2.8954,3.1758,389274,0
2008-11-24,3.1758,3.6705,3.0768,3.6626,350012,0
2008-11-25,3.6626,3.9263,3.4398,3.9263,238188,0
2008-11-26,3.8109,4.3306,3.7778,4.3306,332867,0
2008-11-28,4.1985,4.5449,4.1488,4.5369,114941,0
2008-12-01,4.3968,4.6521,4.1488,4.2232,479933,0
2008-12-02,4.3387,4.9243,4.1326,4.6275,959725,0
2008-12-03,4.6275,4.7514,4.4459,4.6605,251868,0
2008-12-04,4.6192,4.7429,4.0416,4.0665,303800,0
2008-12-05,3.9758,4.0416,3.4891,4.0256,405289,0
2008-12-08,4.1244,4.1818,3.5635,3.8027,344318,0
2008-12-09,3.7942,4.2646,3.5965,4.1158,563097,0
2008-12-10,4.0996,4.4376,4.0914,4.2314,173062,0
2008-12-11,4.2065,4.4541,4.0665,4.1244,171231,0
2008-12-12,4.0502,4.4626,3.9428,4.355,166075,0
2008-12-15,4.2894,4.4045,3.7616,3.7616,121390,0
2008-12-16,3.8027,4.3469,3.8027,4.3469,199477,0
2008-12-17,4.355,4.4955,4.0003,4.4955,307442,0
2008-12-18,4.4211,4.5035,4.1326,4.4045,185037,0
2008-12-19,4.2894,4.5282,4.2727,4.3798,299491,0
2008-12-22,4.3798,4.3883,4.0416,4.2149,238179,0
2008-12-23,4.2894,4.4045,4.0334,4.1656,182175,0
2008-12-24,4.1904,4.3306,4.0256,4.3139,79101,0
2008-12-26,4.3387,4.4955,4.2481,4.4955,89573,0
2008-12-29,4.4872,4.5202,4.2149,4.2481,162674,0
2008-12-30,4.1326,4.2314,3.9676,4.1244,703461,0
2008-12-31,4.1733,4.4788,4.0003,4.3633,331850,0
2009-01-02,4.3798,4.5282,4.3469,4.5282,207130,0
2009-01-05,4.5369,4.8994,4.5035,4.8336,253921,0
2009-01-06,5.015,5.0315,4.8091,4.9491,426156,0
2009-01-07,4.9079,5.015,4.6687,5.015,248878,0
2009-01-08,4.9821,5.2708,4.9162,5.2462,113192,0
2009-01-09,5.2377,5.2377,4.7514,4.7925,121945,0
2009-01-12,4.6605,4.9325,4.6026,4.7181,147199,0
2009-01-13,4.7015,5.114,4.5369,5.0478,129937,0
2009-01-14,5.0809,5.1553,4.8091,4.9491,193454,0
2009-01-15,4.9821,5.4441,4.9079,5.4027,233998,0
2009-01-16,5.6009,5.6009,4.8831,5.2547,353112,0
2009-01-20,5.7741,5.7741,5.1226,5.2377,396590,0
2009-01-21,5.3615,6.1123,5.2377,6.1123,396769,0
2009-01-22,6.0053,6.0053,5.4027,5.477,239436,0
2009-01-23,5.304,5.7989,5.2792,5.576,315704,0
2009-01-26,5.5678,5.9884,5.5019,5.9392,346963,0
2009-01-27,5.947,6.0955,5.6256,6.0132,256324,0
2009-01-28,6.0545,6.3264,5.8646,6.1288,472410,0
2009-01-29,6.0215,6.1039,5.8234,5.8894,251977,0
2009-01-30,6.0874,6.0874,5.5348,5.7325,325752,0
2009-02-02,5.5265,6.0955,5.5265,5.9884,496197,0
2009-02-03,6.0298,6.1288,5.8234,6.0464,341867,0
2009-02-04,6.0794,6.2608,5.9801,6.0708,408287,0
2009-02-05,6.0381,6.2772,5.8894,6.1288,309614,0
2009-02-06,6.1039,6.3764,6.0545,6.3594,172354,0
2009-02-09,6.2193,6.7637,6.2193,6.5659,242138,0
2009-02-10,6.533,6.7721,6.3844,6.4997,282832,0
2009-02-11,6.4336,6.6237,6.1451,6.2688,248053,0
2009-02-12,6.1866,6.6484,5.8401,6.6237,257010,0
2009-02-13,6.5908,7.0033,6.4914,6.9866,329904,0
2009-02-17,6.8629,6.8629,6.2193,6.2275,263115,0
2009-02-18,6.2443,6.3103,5.6997,5.7492,287797,0
2009-02-19,5.8234,6.1123,5.5924,5.6586,263650,0
2009-02-20,5.543,5.576,4.7675,5.2294,506567,0
2009-02-23,5.2215,5.304,4.8584,4.9162,424554,0
2009-02-24,5.1389,5.3778,4.8336,5.2956,398351,0
2009-02-25,5.2131,5.543,5.0648,5.4193,365105,0
2009-02-26,5.5265,5.8151,5.4687,5.7079,301873,0
2009-02-27,5.5678,5.9392,5.4193,5.609,184737,0
2009-03-02,5.477,5.51,4.8831,4.941,328451,0
2009-03-03,4.9325,5.172,4.8915,4.8915,564115,0
2009-03-04,5.0478,5.4275,4.8915,5.2873,345358,0
2009-03-05,5.4933,6.0874,4.9162,4.9656,293534,0
2009-03-06,5.1226,5.6256,5.0563,5.5265,257794,0
2009-03-09,5.4275,5.8565,5.4275,5.7325,220973,0
2009-03-10,5.8981,6.4008,5.8981,6.3184,348828,0
2009-03-11,6.4336,6.9289,6.4173,6.6318,484558,0
2009-03-12,6.5659,7.2178,6.3679,7.0278,350953,0
2009-03-13,6.9783,7.2752,6.7059,7.2585,260690,0
2009-03-16,7.3244,8.2155,7.3244,7.9432,696346,0
2009-03-17,7.8607,8.3145,7.8446,8.166,838465,0
2009-03-18,8.1331,8.4466,8.0588,8.2238,388397,0
2009-03-19,8.3392,8.7019,8.1909,8.232,376726,0
2009-03-20,8.3063,8.8749,8.0422,8.5208,334356,0
2009-03-23,8.8425,9.574,8.6362,9.0253,513858,0
2009-03-24,9.0169,9.0169,8.2072,8.2568,572073,0
2009-03-25,8.3063,8.8665,8.1827,8.7518,556223,0
2009-03-26,9.1483,9.4453,8.9424,9.3367,297207,0
2009-03-27,9.0729,9.1817,8.6938,8.883,407446,0
2009-03-30,8.4962,8.6522,7.9268,8.3145,686661,0
2009-03-31,8.3555,8.9255,8.3392,8.5457,378093,0
2009-04-01,8.3807,8.5536,7.9928,8.3807,548757,0
2009-04-02,8.6607,9.3524,8.2896,8.9424,658717,0
2009-04-03,8.8581,9.3611,8.8581,9.1895,568519,0
2009-04-06,9.3946,9.3946,8.6117,8.6607,458738,0
2009-04-07,8.3312,9.2464,8.3312,8.9594,622412,0
2009-04-08,9.0729,9.732,8.8665,9.66,334705,0
2009-04-09,9.858,10.236,9.52,9.816,390693,0
2009-04-13,9.775,9.775,9.1225,9.593,318485,0
2009-04-14,9.4533,9.758,9.0729,9.1053,341142,0
2009-04-15,8.8581,8.8581,8.0342,8.2568,757621,0
2009-04-16,8.2649,8.529,7.9682,8.3972,462531,0
2009-04-17,8.4301,8.537,8.4053,8.4631,380927,0
2009-04-20,8.298,8.298,7.6711,7.8446,318354,0
2009-04-21,7.7784,8.3312,7.6875,8.1577,459336,0
2009-04-22,8.0255,8.1413,7.7454,7.9842,419060,0
2009-04-23,7.9764,8.232,7.9104,8.166,407269,0
2009-04-24,8.2238,8.6607,8.0422,8.537,539933,0
2009-04-27,8.4218,8.4218,8.0673,8.199,246586,0
2009-04-28,7.9432,8.2815,7.9432,8.199,264000,0
2009-04-29,8.2815,8.4962,8.1577,8.4218,234972,0
2009-04-30,8.4218,8.6282,8.2485,8.4711,361647,0
2009-05-01,8.4794,8.7684,8.2485,8.5785,289589,0
2009-05-04,8.5785,8.9594,8.5457,8.9338,164025,0
2009-05-05,8.9092,9.0546,8.5947,8.9255,125507,0
2009-05-06,9.0395,9.4114,8.7182,9.3611,263318,0
2009-05-07,9.1644,9.1644,8.0503,8.3972,636974,0
2009-05-08,8.4878,8.5622,8.1909,8.4711,345715,0
2009-05-11,8.4711,8.7768,8.0834,8.7102,228868,0
2009-05-12,8.6853,8.7599,7.9682,8.2568,257485,0
2009-05-13,7.9516,8.0673,7.8034,7.8691,295134,0
2009-05-14,7.7287,8.199,7.5724,8.1742,211376,0
2009-05-15,8.1083,8.1083,7.5147,7.597,157347,0
2009-05-18,7.6464,7.9597,7.5887,7.6051,216529,0
2009-05-19,7.6051,7.8853,7.4155,7.7701,125716,0
2009-05-20,7.7784,8.1827,7.7784,7.8941,214566,0
2009-05-21,7.7372,7.8362,7.597,7.7867,188692,0
2009-05-22,7.8197,7.8197,7.5147,7.5391,126163,0
2009-05-26,7.4734,7.7701,7.4485,7.5229,289760,0
2009-05-27,7.4816,8.0673,7.4816,7.7948,195477,0
2009-05-28,7.9682,8.2649,7.9019,8.0015,289910,0
2009-05-29,8.0588,8.4962,8.0422,8.4545,169443,0
2009-06-01,8.5785,8.9092,8.5785,8.7102,189941,0
2009-06-02,8.6938,8.8248,8.3063,8.3228,362406,0
2009-06-03,8.166,8.166,7.5229,7.7619,283164,0
2009-06-04,7.7619,7.9432,7.5805,7.7948,165186,0
2009-06-05,7.9019,7.9019,7.3412,7.5061,166070,0
2009-06-08,7.5061,7.63,7.3412,7.4401,156166,0
2009-06-09,7.5061,7.5391,7.1186,7.267,261648,0
2009-06-10,7.366,7.7205,7.1599,7.5639,327755,0
2009-06-11,7.5557,7.6464,7.3825,7.4155,133220,0
2009-06-12,7.366,7.3825,6.9783,7.2255,440710,0
2009-06-15,7.1599,7.2095,7.0278,7.1102,173903,0
2009-06-16,7.2915,7.2915,6.8629,6.8629,218969,0
2009-06-17,6.904,6.9866,6.7637,6.9125,199640,0
2009-06-18,6.8878,7.4235,6.8543,7.3496,349249,0
2009-06-19,7.4897,7.5147,7.2178,7.3575,407507,0
2009-06-22,7.267,7.2915,6.64,6.6728,260722,0
2009-06-23,6.7146,6.8463,6.5908,6.6484,187864,0
2009-06-24,6.6155,6.7966,6.5575,6.607,108656,0
2009-06-25,6.533,7.1514,6.533,7.1431,182707,0
2009-06-26,7.0692,7.0939,6.8297,7.0692,412097,0
2009-06-29,7.0527,7.1267,6.9125,7.077,251602,0
2009-06-30,7.0442,7.0692,6.9205,6.9946,249813,0
2009-07-01,7.0442,7.2342,7.0278,7.036,112547,0
2009-07-02,6.9701,7.1186,6.8878,7.1186,245908,0
2009-07-06,6.8878,6.8878,6.6484,6.7391,144332,0
2009-07-07,6.7308,6.7885,6.3514,6.3594,183108,0
2009-07-08,6.3764,6.5161,5.9392,6.0381,239525,0
2009-07-09,6.0955,6.3594,5.9967,6.0628,204049,0
2009-07-10,6.0215,6.0215,5.8068,5.8565,189407,0
2009-07-13,5.9222,5.9556,5.6501,5.9556,161100,0
2009-07-14,5.9141,6.0628,5.8483,6.0628,134415,0
2009-07-15,6.1616,6.3434,6.1123,6.3184,134682,0
2009-07-16,6.2608,6.3264,6.0708,6.2193,98965,0
2009-07-17,6.236,6.4752,6.236,6.4336,248595,0
2009-07-20,6.4836,6.6812,6.4423,6.6484,151296,0
2009-07-21,6.8054,6.8297,6.5743,6.7885,217807,0
2009-07-22,6.6901,6.7966,6.6648,6.7391,154584,0
2009-07-23,6.7059,7.3739,6.7059,7.2095,335624,0
2009-07-24,7.1599,7.1927,7.036,7.102,114934,0
2009-07-27,7.0939,7.366,7.0692,7.2915,192663,0
2009-07-28,7.2178,7.2255,6.9783,7.102,198147,0
2009-07-29,7.0442,7.0855,6.8463,7.011,178348,0
2009-07-30,7.077,7.2095,7.0692,7.1351,121825,0
2009-07-31,7.1186,7.1599,7.011,7.0278,114843,0
2009-08-03,7.0692,7.1514,6.9289,7.0442,190431,0
2009-08-04,7.0278,7.0692,6.8878,6.9452,153593,0
2009-08-05,6.9616,6.9616,6.6976,6.7966,139325,0
2009-08-06,6.8543,7.1762,6.6484,6.6812,153584,0
2009-08-07,6.8543,6.8959,6.5989,6.6976,237686,0
2009-08-10,6.6648,6.7308,6.5823,6.5989,157033,0
2009-08-11,6.5908,6.6318,6.2275,6.4173,198440,0
2009-08-12,6.4173,6.5161,6.2688,6.3021,149842,0
2009-08-13,6.3926,6.4752,6.1536,6.1536,262234,0
2009-08-14,6.1536,6.1536,5.7989,5.7989,185867,0
2009-08-17,5.7903,5.9058,5.6419,5.7903,223821,0
2009-08-18,5.8234,5.9636,5.7741,5.9636,190119,0
2009-08-19,5.9222,6.2608,5.9222,6.1536,291231,0
2009-08-20,6.1616,6.4423,6.1039,6.4423,173386,0
2009-08-21,6.4668,6.5989,6.4668,6.5743,234061,0
2009-08-24,6.5989,6.6812,6.5823,6.6318,162357,0
2009-08-25,6.6812,6.9371,6.6812,6.8214,323003,0
2009-08-26,6.8297,7.0939,6.813,7.0196,143039,0
2009-08-27,7.011,7.0196,6.7637,6.871,162889,0
2009-08-28,6.9371,6.9701,6.5989,6.6812,102264,0
2009-08-31,6.6901,6.7637,6.5244,6.6728,143140,0
2009-09-01,6.6648,7.0033,6.5908,6.64,294746,0
2009-09-02,6.5989,6.7721,6.533,6.6812,407905,0
2009-09-03,6.8054,6.8878,6.6728,6.8629,129895,0
2009-09-04,6.813,6.9616,6.7966,6.9616,96748,0
2009-09-08,7.0527,7.0855,6.9616,6.9946,162388,0
2009-09-09,6.9946,7.1762,6.8878,6.9289,98773,0
2009-09-10,6.9452,7.0527,6.7308,6.8629,142584,0
2009-09-11,6.8959,6.9866,6.7557,6.8214,80397,0
2009-09-14,6.8297,6.9866,6.7802,6.9289,138161,0
2009-09-15,6.904,6.9538,6.8629,6.871,63383,0
2009-09-16,6.8878,7.0278,6.8878,7.0033,94565,0
2009-09-17,6.9452,7.5887,6.9452,7.3412,190986,0
2009-09-18,7.3575,7.3575,7.0855,7.0939,220952,0
2009-09-21,7.0692,7.0855,6.8959,6.9289,148102,0
2009-09-22,6.9701,7.1102,6.904,7.011,203288,0
2009-09-23,7.0033,7.1762,6.8959,7.0607,150279,0
2009-09-24,7.0607,7.1267,6.9289,7.0442,163910,0
2009-09-25,7.036,7.1847,6.9701,7.0939,136057,0
2009-09-28,7.0939,7.201,7.036,7.1267,72056,0
2009-09-29,7.1186,7.2425,7.077,7.2095,138536,0
2009-09-30,7.2505,7.2505,6.904,7.0692,208583,0
2009-10-01,7.036,7.036,6.7637,6.813,146809,0
2009-10-02,6.7146,6.7966,6.6155,6.7473,79558,0
2009-10-05,6.7637,7.0442,6.6976,7.0442,98935,0
2009-10-06,7.0607,7.1762,6.7473,6.8463,211520,0
2009-10-07,6.8054,7.0196,6.7473,7.0033,122583,0
2009-10-08,7.0196,7.102,6.9701,6.9701,68002,0
2009-10-09,6.9616,7.0442,6.9125,6.9616,68589,0
2009-10-12,6.9125,6.9452,6.5989,6.6648,1021911,0
2009-10-13,6.6155,6.7637,6.4668,6.607,357480,0
2009-10-14,6.6901,6.7223,6.5407,6.607,160722,0
2009-10-15,6.5575,6.7557,6.4257,6.7146,672794,0
2009-10-16,6.6484,6.6484,6.4336,6.6237,211302,0
2009-10-19,6.6648,6.7223,6.5494,6.7223,182477,0
2009-10-20,6.6976,6.7223,6.4423,6.5244,734063,0
2009-10-21,6.5244,6.6812,6.4423,6.4668,214673,0
2009-10-22,6.4336,6.5244,6.3264,6.4752,97552,0
2009-10-23,6.533,6.5743,6.2115,6.2275,134150,0
2009-10-26,6.2193,6.3594,6.2027,6.2193,599953,0
2009-10-27,6.1947,6.2935,5.9636,5.9717,104440,0
2009-10-28,5.9392,6.0298,5.6834,5.6915,220334,0
2009-10-29,5.7657,5.9884,5.6834,5.9801,114881,0
2009-10-30,5.947,5.9717,5.5594,5.5678,203510,0
2009-11-02,5.6256,5.6748,5.4933,5.576,150430,0
2009-11-03,5.4856,5.6834,5.304,5.5348,191118,0
2009-11-04,5.576,5.6834,5.4856,5.5265,153180,0
2009-11-05,5.5594,6.0053,5.5348,5.9884,174308,0
2009-11-06,5.8814,6.0874,5.6173,6.0053,466637,0
2009-11-09,6.0464,6.1205,5.7411,5.7989,166114,0
2009-11-10,5.7492,5.8565,5.609,5.7823,235502,0
2009-11-11,5.8151,5.9058,5.6748,5.7989,83604,0
2009-11-12,5.7741,5.8234,5.6256,5.6748,160297,0
2009-11-13,5.6834,5.7325,5.5265,5.576,77102,0
2009-11-16,5.5924,5.7657,5.5183,5.543,140436,0
2009-11-17,5.543,5.576,5.51,5.5183,87133,0
2009-11-18,5.51,5.6915,5.51,5.6834,179265,0
2009-11-19,5.6666,5.7166,5.4522,5.4856,149713,0
2009-11-20,5.411,5.609,5.1964,5.411,456615,0
2009-11-23,5.5265,5.6915,5.4933,5.5512,96888,0
2009-11-24,5.5843,5.609,5.411,5.5594,88651,0
2009-11-25,5.5019,5.5678,5.4193,5.5348,85319,0
2009-11-27,5.3615,5.576,5.3202,5.5265,83233,0
2009-11-30,5.5183,5.6915,5.1637,5.6666,736296,0
2009-12-01,5.6997,5.7079,5.3861,5.4193,642626,0
2009-12-02,5.4193,5.4522,5.1801,5.2547,348594,0
2009-12-03,5.2873,5.304,5.0727,5.1472,400196,0
2009-12-04,5.2046,5.3202,5.0648,5.1637,97455,0
2009-12-07,5.1472,5.2215,4.9491,5.0235,585506,0
2009-12-08,4.9821,5.1389,4.9491,5.0648,237893,0
2009-12-09,5.0648,5.0648,4.8091,5.0069,384489,0
2009-12-10,4.9986,5.0478,4.8254,4.8664,140343,0
2009-12-11,4.9079,4.9079,4.6605,4.7843,374458,0
2009-12-14,4.8254,4.9491,4.7514,4.9079,420701,0
2009-12-15,4.8753,5.0315,4.7675,4.8254,492788,0
2009-12-16,4.8915,5.114,4.7514,5.0478,490245,0
2009-12-17,5.04,5.4687,5.04,5.3368,361838,0
2009-12-18,5.3535,5.4856,5.0478,5.1553,468550,0
2009-12-21,5.1637,5.6335,5.1307,5.5594,256962,0
2009-12-22,5.5512,5.7577,5.4933,5.5678,210857,0
2009-12-23,5.5843,5.8981,5.5843,5.8646,275034,0
2009-12-24,5.8565,5.8894,5.7492,5.7903,58112,0
2009-12-28,5.7903,5.8565,5.6256,5.8234,182130,0
2009-12-29,5.8151,5.8151,5.6997,5.7741,48809,0
2009-12-30,5.7577,5.8234,5.6666,5.8151,98922,0
2009-12-31,5.8068,5.8068,5.6173,5.6173,108253,0
2010-01-04,5.8318,6.178,5.8318,6.0298,539407,0
2010-01-05,6.0794,6.3184,6.0794,6.2688,186896,0
2010-01-06,6.3103,6.4503,6.2772,6.3264,185466,0
2010-01-07,6.3021,6.3844,6.236,6.3679,143797,0
2010-01-08,6.2935,6.3514,6.2027,6.3184,247934,0
2010-01-11,6.3679,6.5161,6.3679,6.4503,206429,0
2010-01-12,6.4092,6.4092,6.2443,6.2772,153258,0
2010-01-13,6.2772,6.3349,5.9636,6.2275,256929,0
2010-01-14,6.2275,6.3184,6.178,6.2193,137762,0
2010-01-15,6.2523,6.2688,6.1866,6.2115,242179,0
2010-01-19,6.1947,6.3594,6.1451,6.236,117038,0
2010-01-20,6.1366,6.1616,5.9392,6.0708,262835,0
2010-01-21,6.0794,6.1366,5.8981,5.9141,84076,0
2010-01-22,5.8981,6.0628,5.7247,5.8234,178748,0
2010-01-25,5.8981,5.9141,5.7903,5.8728,107859,0
2010-01-26,5.8646,5.9141,5.7741,5.8068,78781,0
2010-01-27,5.7657,6.0708,5.5594,6.0215,319460,0
2010-01-28,6.0794,6.0955,5.7741,5.8565,85731,0
2010-01-29,5.8646,5.9556,5.6915,5.7577,149673,0
2010-02-01,5.7823,5.8814,5.7325,5.8728,65164,0
2010-02-02,5.8565,5.9717,5.8068,5.9392,80472,0
2010-02-03,5.9141,5.9392,5.7989,5.8894,81911,0
2010-02-04,5.8646,5.8894,5.6586,5.6915,167599,0
2010-02-05,5.6834,5.6834,5.411,5.6419,158186,0
2010-02-08,5.6419,5.6834,5.5843,5.6009,44248,0
2010-02-09,5.6419,5.7577,5.5594,5.6501,56112,0
2010-02-10,5.609,5.7079,5.5512,5.6335,64431,0
2010-02-11,5.6009,5.6501,5.5183,5.6335,66929,0
2010-02-12,5.5678,5.6915,5.5019,5.609,119148,0
2010-02-16,5.6666,6.1702,5.6335,6.1451,150357,0
2010-02-17,6.1702,6.1702,6.0215,6.1536,79335,0
2010-02-18,6.1702,6.1702,6.0545,6.1451,47154,0
2010-02-19,6.1451,6.2027,6.0545,6.1866,65769,0
2010-02-22,6.1866,6.2608,6.1536,6.2523,29825,0
2010-02-23,6.2193,6.2688,6.1451,6.178,51781,0
2010-02-24,6.1451,6.2608,6.0464,6.1616,84288,0
2010-02-25,6.0874,6.1866,6.0381,6.1866,51617,0
2010-02-26,6.1702,6.1702,5.9967,5.9967,68089,0
2010-03-01,6.0132,6.1123,5.9222,5.9717,51359,0
2010-03-02,6.0053,6.3764,5.9967,6.2935,122215,0
2010-03-03,6.3264,6.4587,6.3264,6.4173,73165,0
2010-03-04,6.4092,6.5908,6.4092,6.533,52379,0
2010-03-05,6.5823,6.6484,6.4336,6.64,88913,0
2010-03-08,6.6155,6.64,6.4336,6.5161,51565,0
2010-03-09,6.5161,6.5659,6.4336,6.4997,50161,0
2010-03-10,6.4668,6.9616,6.4336,6.904,170871,0
2010-03-11,6.8791,6.8791,6.533,6.607,129521,0
2010-03-12,6.6648,6.7637,6.5575,6.5823,46494,0
2010-03-15,6.4997,6.5083,6.1866,6.2608,204115,0
2010-03-16,6.2856,6.3184,6.236,6.2688,56067,0
2010-03-17,6.2608,6.3103,6.178,6.2688,72119,0
2010-03-18,6.2443,6.3021,6.0708,6.1039,104238,0
2010-03-19,6.1366,6.1366,5.8814,5.8981,263797,0
2010-03-22,5.8401,6.0215,5.7823,5.9141,73718,0
2010-03-23,5.8981,5.9556,5.8318,5.8646,120913,0
2010-03-24,5.8401,6.0708,5.7577,6.0215,115823,0
2010-03-25,6.0381,6.0794,5.8318,5.8401,63013,0
2010-03-26,5.8483,5.9392,5.8483,5.8646,38717,0
2010-03-29,5.8646,6.0053,5.8646,5.9306,69529,0
2010-03-30,5.9222,6.0215,5.8981,5.947,47233,0
2010-03-31,5.9392,6.0628,5.9222,6.0053,65437,0
2010-04-01,5.9636,6.1451,5.9636,6.1039,102547,0
2010-04-05,6.1366,6.4752,6.0874,6.4503,104393,0
2010-04-06,6.4423,6.6318,6.4336,6.4587,126877,0
2010-04-07,6.4336,6.7885,6.2772,6.3349,354196,0
2010-04-08,6.3349,6.3594,6.1366,6.178,101272,0
2010-04-09,6.178,6.5989,6.1536,6.3349,607801,0
2010-04-12,6.3594,6.4092,6.1702,6.2115,81808,0
2010-04-13,6.1947,6.1947,5.9801,5.9884,53126,0
2010-04-14,5.9967,5.9967,5.9141,5.9141,107794,0
2010-04-15,5.8981,5.9392,5.7903,5.8318,170018,0
2010-04-16,5.8151,5.8151,5.6748,5.7325,90805,0
2010-04-19,5.7325,5.7492,5.609,5.7247,88103,0
2010-04-20,5.7741,6.0298,5.7741,6.0053,92224,0
2010-04-21,5.9884,6.0132,5.8234,5.8565,83486,0
2010-04-22,5.8234,5.9636,5.8151,5.8646,101218,0
2010-04-23,5.7741,6.0381,5.7741,6.0215,80109,0
2010-04-26,6.0132,6.1039,5.9392,5.9717,57106,0
2010-04-27,5.9801,6.0215,5.6256,5.6586,52430,0
2010-04-28,5.6748,5.7903,5.6419,5.7247,45706,0
2010-04-29,5.7325,5.9058,5.7247,5.8814,48086,0
2010-04-30,5.8646,5.8814,5.7577,5.7823,36230,0
2010-05-03,5.7903,6.0215,5.7903,6.0215,81472,0
2010-05-04,5.9392,5.9392,5.7903,5.9392,114122,0
2010-05-05,5.7823,5.8814,5.5678,5.576,79202,0
2010-05-06,5.5678,5.6915,5.3615,5.5183,137367,0
2010-05-07,5.576,5.6256,5.1964,5.4027,179368,0
2010-05-10,5.6173,5.6419,5.2873,5.4027,136837,0
2010-05-11,5.3535,5.5924,5.3368,5.4856,80052,0
2010-05-12,5.51,5.7577,5.51,5.7492,67151,0
2010-05-13,5.7325,5.8565,5.6501,5.7577,52243,0
2010-05-14,5.7079,5.7989,5.6173,5.7079,54261,0
2010-05-17,5.7903,5.7903,5.5924,5.7325,77758,0
2010-05-18,5.8234,5.9222,5.7166,5.7577,92402,0
2010-05-19,5.7577,5.7741,5.5594,5.6748,97295,0
2010-05-20,5.576,5.6335,5.1637,5.1637,117665,0
2010-05-21,5.1056,5.4027,4.9986,5.3615,120892,0
2010-05-24,5.3698,5.4441,5.2956,5.3286,67792,0
2010-05-25,5.0809,5.2547,5.0809,5.2294,73849,0
2010-05-26,5.2294,5.477,5.2294,5.3202,89063,0
2010-05-27,5.4193,5.477,5.3286,5.4522,64574,0
2010-05-28,5.4193,5.5265,5.3615,5.4687,92611,0
2010-06-01,5.4027,5.4027,5.0975,5.1056,120785,0
2010-06-02,5.1056,5.411,5.0975,5.411,101042,0
2010-06-03,5.4441,5.5594,5.4027,5.4933,94554,0
2010-06-04,5.3861,5.4856,5.3778,5.3947,133433,0
2010-06-07,5.4358,5.6748,5.4358,5.4522,91958,0
2010-06-08,5.4856,5.4856,5.4193,5.4522,110805,0
2010-06-09,5.4687,5.51,5.3698,5.4193,85267,0
2010-06-10,5.5183,5.7657,5.477,5.7577,70998,0
2010-06-11,5.6834,5.8814,5.6834,5.8565,100403,0
2010-06-14,5.9801,6.0708,5.8814,5.9967,102609,0
2010-06-15,6.1039,6.3764,6.0132,6.3514,111943,0
2010-06-16,6.3434,6.8054,6.2275,6.7391,163998,0
2010-06-17,6.8054,6.8054,6.3103,6.4587,275983,0
2010-06-18,6.4997,6.5575,6.2688,6.3264,201823,0
2010-06-21,6.4257,6.4257,6.1123,6.1536,50119,0
2010-06-22,6.1536,6.1616,6.0132,6.0464,50717,0
2010-06-23,6.0215,6.1123,5.8728,6.0708,93283,0
2010-06-24,6.1039,6.1866,6.0215,6.1616,57297,0
2010-06-25,6.1866,6.2027,6.0298,6.1039,484040,0
2010-06-28,6.1451,6.236,6.0628,6.1702,103318,0
2010-06-29,6.0545,6.0545,5.9058,5.9884,112363,0
2010-06-30,6.0036,6.1605,5.9455,6.0197,100105,0
2010-07-01,6.0132,6.1123,5.8318,6.0464,117353,0
2010-07-02,6.1039,6.1039,5.8894,5.9141,47613,0
2010-07-06,6.0955,6.2523,5.9556,6.0708,181485,0
2010-07-07,6.1123,6.2027,5.9884,6.1536,114204,0
2010-07-08,6.2027,6.2275,6.1123,6.2027,227000,0
2010-07-09,6.1702,6.4092,6.1702,6.4092,154482,0
2010-07-12,6.4173,6.4173,6.2027,6.2523,38721,0
2010-07-13,6.3184,6.3184,6.1205,6.178,65071,0
2010-07-14,6.1366,6.1366,5.9222,5.947,54598,0
2010-07-15,5.9392,5.9392,5.8318,5.9058,57117,0
2010-07-16,5.8565,5.8565,5.5678,5.6256,66264,0
2010-07-19,5.6586,5.6586,5.4856,5.5678,48599,0
2010-07-20,5.5265,5.7741,5.477,5.7657,45455,0
2010-07-21,5.7903,5.8483,5.6173,5.6173,40104,0
2010-07-22,5.7079,5.9306,5.6419,5.8814,66694,0
2010-07-23,5.8401,6.0132,5.8401,5.9884,96585,0
2010-07-26,5.9884,6.0215,5.947,5.9884,96805,0
2010-07-27,6.0464,6.1288,6.0053,6.1039,34915,0
2010-07-28,6.0708,6.1039,5.9141,5.9392,33960,0
2010-07-29,5.9717,6.0794,5.8728,6.0628,36844,0
2010-07-30,6.0132,6.1866,6.0132,6.1866,112577,0
2010-08-02,6.1866,6.2856,6.0874,6.0955,209766,0
2010-08-03,6.0955,6.1288,5.8646,6.0708,38216,0
2010-08-04,6.0874,6.1866,6.0381,6.1536,40629,0
2010-08-05,6.1451,6.2856,6.1451,6.2275,40943,0
2010-08-06,6.1616,6.1866,6.0464,6.1866,118818,0
2010-08-09,6.2443,6.2443,6.178,6.236,105021,0
2010-08-10,6.1451,6.2027,6.1039,6.1123,59583,0
2010-08-11,5.9801,5.9967,5.7492,5.7657,79438,0
2010-08-12,5.6335,5.8728,5.609,5.7741,50641,0
2010-08-13,5.7657,5.8234,5.6586,5.6586,67414,0
2010-08-16,5.609,5.6997,5.5924,5.6501,41867,0
2010-08-17,5.7079,5.7903,5.7079,5.7492,40086,0
2010-08-18,5.7247,5.7492,5.6009,5.609,43792,0
2010-08-19,5.5678,5.6419,5.3615,5.4027,66768,0
2010-08-20,5.3535,5.4358,5.3202,5.4275,54803,0
2010-08-23,5.4856,5.6173,5.2215,5.2294,58229,0
2010-08-24,5.114,5.2622,5.114,5.2131,164365,0
2010-08-25,5.2046,5.411,5.1886,5.3861,53442,0
2010-08-26,5.3947,5.4687,5.3615,5.3615,60262,0
2010-08-27,5.4522,5.4856,5.3778,5.477,53215,0
2010-08-30,5.4358,5.4933,5.3778,5.3778,80148,0
2010-08-31,5.383,5.5237,5.383,5.5074,57862,0
2010-09-01,5.6009,5.6748,5.5594,5.6748,38440,0
2010-09-02,5.6915,5.7657,5.6173,5.7577,29572,0
2010-09-03,5.8401,5.8401,5.7823,5.8318,16874,0
2010-09-07,5.7903,5.8234,5.6586,5.6748,68579,0
2010-09-08,5.7079,5.7823,5.5594,5.5678,79723,0
2010-09-09,5.6501,5.6666,5.345,5.3698,67574,0
2010-09-10,5.3698,5.5019,5.3698,5.4193,26209,0
2010-09-13,5.4606,5.576,5.3861,5.5183,42893,0
2010-09-14,5.4856,5.6915,5.4856,5.6501,41161,0
2010-09-15,5.6419,5.6419,5.4933,5.6173,20618,0
2010-09-16,5.6173,5.6173,5.5265,5.5594,17509,0
2010-09-17,5.6009,5.7079,5.477,5.6997,58314,0
2010-09-20,5.7247,5.7492,5.6419,5.7166,68480,0
2010-09-21,5.6915,5.6915,5.5265,5.5678,37065,0
2010-09-22,5.5678,5.576,5.4606,5.5019,38509,0
2010-09-23,5.477,5.5843,5.4441,5.51,32267,0
2010-09-24,5.6009,5.7411,5.4933,5.7325,51866,0
2010-09-27,5.7411,6.2772,5.6666,5.7325,46324,0
2010-09-28,5.7657,5.8401,5.6666,5.8401,35290,0
2010-09-29,5.8068,5.9392,5.7492,5.9392,42236,0
2010-09-30,5.9717,5.9884,5.7657,5.8814,52260,0
2010-10-01,5.9141,5.9392,5.7989,5.9222,25421,0
2010-10-04,5.8646,5.8814,5.6501,5.6997,44248,0
2010-10-05,5.7741,5.8151,5.5183,5.7903,221581,0
2010-10-06,5.7741,5.9058,5.7411,5.8151,98268,0
2010-10-07,5.8728,5.8728,5.5019,5.8234,65201,0
2010-10-08,5.8068,5.8401,5.7325,5.7823,75016,0
2010-10-11,5.7492,5.8728,5.7079,5.8565,21754,0
2010-10-12,5.8234,5.8646,5.7079,5.8565,34309,0
2010-10-13,5.8728,6.0132,5.7903,5.9801,68584,0
2010-10-14,5.9884,6.0381,5.8728,5.9222,36043,0
2010-10-15,5.9636,6.0215,5.8728,6.0053,33161,0
2010-10-18,6.0053,6.1616,5.947,6.1451,41472,0
2010-10-19,6.1866,6.2608,5.8981,6.1205,130289,0
2010-10-20,6.1366,6.2275,6.0545,6.0874,45367,0
2010-10-21,6.1366,6.1366,5.9141,6.0132,106777,0
2010-10-22,6.0132,6.0132,5.9306,5.9717,56325,0
2010-10-25,6.0464,6.0874,6.0053,6.0381,25270,0
2010-10-26,5.9801,6.0628,5.9058,6.0053,63360,0
2010-10-27,5.9556,6.0215,5.947,5.9884,48151,0
2010-10-28,6.0053,6.0215,5.9392,6.0053,38754,0
2010-10-29,5.9623,6.0535,5.9623,6.0371,19196,0
2010-11-01,6.0708,6.0708,5.8318,5.8814,50864,0
2010-11-02,5.9556,6.0298,5.8894,6.0132,40158,0
2010-11-03,6.0053,6.1123,5.9141,6.0955,34148,0
2010-11-04,6.0955,6.2772,6.0132,6.2608,71788,0
2010-11-05,6.0708,6.0794,5.8728,5.8814,100902,0
2010-11-08,5.8483,5.9306,5.7079,5.7577,64994,0
2010-11-09,5.7903,5.8151,5.7577,5.7903,80927,0
2010-11-10,5.7903,5.9392,5.6748,5.8981,39337,0
2010-11-11,5.8814,5.9392,5.8401,5.8483,31778,0
2010-11-12,5.7903,5.8068,5.6586,5.6666,35860,0
2010-11-15,5.6834,5.8981,5.6173,5.8646,40079,0
2010-11-16,5.7903,5.8151,5.6666,5.7492,47647,0
2010-11-17,5.7411,5.9556,5.4606,5.7989,108838,0
2010-11-18,5.8646,5.9141,5.8234,5.8646,41904,0
2010-11-19,5.8565,5.9556,5.6997,5.9141,75088,0
2010-11-22,5.8646,5.8981,5.6666,5.7989,63397,0
2010-11-23,5.7166,5.8151,5.7079,5.7989,47367,0
2010-11-24,5.8565,5.9636,5.8565,5.9636,39851,0
2010-11-26,5.8728,5.947,5.8728,5.9222,4704,0
2010-11-29,5.8728,6.0053,5.8318,5.9967,25630,0
2010-11-30,5.9372,5.9372,5.7719,5.846,63111,0
2010-12-01,5.9556,6.1947,5.8565,6.0794,90072,0
2010-12-02,6.0628,6.1702,6.0545,6.0874,44877,0
2010-12-03,6.0545,6.1123,6.0545,6.0794,23889,0
2010-12-06,6.0464,6.1288,6.0464,6.0955,23736,0
2010-12-07,6.1616,6.178,6.0628,6.1123,47474,0
2010-12-08,6.1451,6.1616,6.1205,6.1616,15564,0
2010-12-09,6.2115,6.2115,6.1205,6.1616,35327,0
2010-12-10,6.0794,6.2275,5.8981,6.2027,93392,0
2010-12-13,6.1947,6.1947,6.0545,6.0545,25764,0
2010-12-14,6.0955,6.0955,5.9556,5.9884,37058,0
2010-12-15,5.9967,6.0545,5.9636,5.9884,33590,0
2010-12-16,5.8483,5.9967,5.7989,5.9884,39119,0
2010-12-17,5.9884,5.9967,5.8151,5.9717,33670,0
2010-12-20,5.9717,6.0708,5.8894,6.0215,27924,0
2010-12-21,6.0381,6.0874,5.947,5.9967,46538,0
2010-12-22,6.0053,6.0794,5.9556,5.9717,42776,0
2010-12-23,5.9636,6.0955,5.9636,6.0132,29428,0
2010-12-27,6.0053,6.0794,6.0053,6.0708,37921,0
2010-12-28,6.0628,6.0794,6.0215,6.0628,16484,0
2010-12-29,6.0777,6.0777,6.0696,6.0777,49083,0
2010-12-30,6.0283,6.0777,6.0036,6.0117,62678,0
2010-12-31,6.0119,6.0709,5.9529,5.9781,36122,0
2011-01-03,6.0708,6.0794,6.0298,6.0708,80947,0
2011-01-04,6.0545,6.0708,5.9058,5.9636,33567,0
2011-01-05,5.947,5.9636,5.8981,5.9392,36078,0
2011-01-06,5.9556,5.9556,5.7741,5.8565,41006,0
2011-01-07,5.8728,5.8728,5.7325,5.7411,26179,0
2011-01-10,5.6915,5.7325,5.6335,5.6586,52631,0
2011-01-11,5.6834,5.6834,5.6419,5.6666,36113,0
2011-01-12,5.6915,5.7325,5.6419,5.6666,172606,0
2011-01-13,5.6173,5.9058,5.609,5.8894,124950,0
2011-01-14,5.8565,6.3514,5.7823,6.2688,298340,0
2011-01-18,6.2523,6.3679,6.1451,6.3103,465687,0
2011-01-19,6.3021,6.5743,6.2608,6.3514,153143,0
2011-01-20,6.3021,6.3184,6.1039,6.1866,75403,0
2011-01-21,6.2193,6.64,6.1616,6.4587,161777,0
2011-01-24,6.4668,6.7223,6.4503,6.6237,78910,0
2011-01-25,6.607,6.607,6.4336,6.5659,38365,0
2011-01-26,6.5575,7.0033,6.5575,6.9616,158192,0
2011-01-27,6.9866,6.9866,6.7308,6.813,49761,0
2011-01-28,6.8214,7.011,6.607,6.607,133186,0
2011-01-31,6.5776,6.9576,6.5776,6.8479,69787,0
2011-02-01,6.9538,7.2178,6.7966,7.0527,143614,0
2011-02-02,7.1681,7.8034,7.1681,7.4235,300135,0
2011-02-03,7.4401,7.4401,7.2095,7.3002,223722,0
2011-02-04,7.3244,7.4401,7.2505,7.3825,262091,0
2011-02-07,7.4155,7.4981,7.333,7.4155,260187,0
2011-02-08,7.4318,7.4485,7.3992,7.4235,213658,0
2011-02-09,7.4155,7.465,7.267,7.3739,148568,0
2011-02-10,7.3167,7.5147,7.3167,7.4981,63690,0
2011-02-11,7.5229,8.0015,7.5147,7.9928,214903,0
2011-02-14,8.0422,8.5864,8.0422,8.4794,916134,0
2011-02-15,8.6117,8.9988,8.5043,8.9174,601921,0
2011-02-16,8.9988,9.66,8.9092,9.641,651321,0
2011-02-18,9.4602,9.4602,8.6362,8.7518,676186,0
2011-02-22,8.7019,9.1568,8.5536,8.7357,412689,0
2011-02-23,8.7768,8.8665,8.5622,8.6938,304422,0
2011-02-24,8.7019,8.7102,8.3312,8.537,442100,0
2011-02-25,8.5622,9.2068,8.4545,9.1991,217545,0
2011-02-28,9.2279,9.573,9.0786,9.2784,282188,0
2011-03-01,9.3288,9.4035,9.0546,9.0729,288745,0
2011-03-02,9.0253,9.2884,8.9338,9.2068,191398,0
2011-03-03,9.2718,9.633,9.2552,9.503,151623,0
2011-03-04,9.537,9.61,9.3611,9.4035,123822,0
2011-03-07,9.4602,9.4751,8.9255,9.0633,191683,0
2011-03-08,9.0546,9.1731,8.785,8.9988,234514,0
2011-03-09,9.0076,9.2213,8.9174,9.1483,182152,0
2011-03-10,8.9092,9.741,8.785,9.554,485580,0
2011-03-11,8.8581,10.177,8.8581,10.121,558062,0
2011-03-14,9.923,11.013,9.889,10.657,668094,0
2011-03-15,10.311,10.836,10.311,10.582,347703,0
2011-03-16,10.567,10.739,10.5,10.5,293896,0
2011-03-17,10.717,10.908,10.402,10.41,395489,0
2011-03-18,10.509,10.535,9.883,9.914,439507,0
2011-03-21,10.071,10.129,9.865,10.113,389023,0
2011-03-22,10.195,10.683,10.153,10.683,317609,0
2011-03-23,10.622,10.622,10.252,10.379,286396,0
2011-03-24,10.4,10.649,10.261,10.622,131911,0
2011-03-25,10.675,11.111,10.675,10.716,292838,0
2011-03-28,10.747,10.845,10.427,10.435,226854,0
2011-03-29,10.466,10.948,10.336,10.845,707770,0
2011-03-30,10.888,11.266,10.821,11.234,401199,0
2011-03-31,11.262,11.459,11.095,11.188,226545,0
2011-04-01,11.319,11.399,11.128,11.169,221132,0
2011-04-04,11.266,11.515,11.177,11.31,235934,0
2011-04-05,11.293,11.606,11.266,11.597,290375,0
2011-04-06,11.681,11.853,11.185,11.21,289103,0
2011-04-07,11.302,11.381,10.995,11.154,156614,0
2011-04-08,11.341,11.341,10.871,10.995,386573,0
2011-04-11,11.051,11.103,10.814,10.906,250738,0
2011-04-12,10.848,11.106,10.685,10.965,395457,0
2011-04-13,11.069,11.54,11.06,11.381,238329,0
2011-04-14,11.257,11.704,11.257,11.647,160984,0
2011-04-15,11.64,11.704,11.489,11.557,163146,0
2011-04-18,11.341,11.375,10.897,11.226,194140,0
2011-04-19,11.234,11.234,10.814,10.854,279305,0
2011-04-20,11.051,11.302,10.988,11.266,189023,0
2011-04-21,11.341,11.489,11.218,11.473,134831,0
2011-04-25,11.498,11.505,11.31,11.367,132009,0
2011-04-26,11.381,11.407,11.103,11.145,241956,0
2011-04-27,11.154,11.16,10.931,11.027,298560,0
2011-04-28,11.013,11.169,10.836,11.16,243322,0
2011-04-29,11.188,11.214,10.987,11.078,100278,0
2011-05-02,11.043,11.284,10.94,10.955,157770,0
2011-05-03,10.9,11.139,10.484,10.717,283728,0
2011-05-04,10.703,10.829,10.38,10.783,248729,0
2011-05-05,11.022,11.022,10.402,10.593,158044,0
2011-05-06,10.838,11.493,10.838,11.214,468674,0
2011-05-09,11.276,12.085,11.21,12.001,445123,0
2011-05-10,12.097,12.594,12.031,12.406,560147,0
2011-05-11,12.322,12.379,11.834,11.892,335753,0
2011-05-12,11.918,11.956,11.261,11.635,358424,0
2011-05-13,11.741,11.948,11.635,11.792,153690,0
2011-05-16,11.759,12.263,11.692,11.948,298495,0
2011-05-17,11.892,11.956,11.51,11.586,237665,0
2011-05-18,11.676,12.065,11.553,11.859,462539,0
2011-05-19,12.007,12.461,11.925,12.445,513709,0
2011-05-20,12.397,12.445,12.207,12.331,284918,0
2011-05-23,12.131,12.254,11.998,12.106,233037,0
2011-05-24,12.181,12.207,11.602,11.868,284342,0
2011-05-25,11.767,12.181,11.767,11.918,264583,0
2011-05-26,11.892,12.207,11.825,12.114,219047,0
2011-05-27,12.188,12.651,11.851,12.081,458136,0
2011-05-31,12.082,12.746,12.082,12.479,1019393,0
2011-06-01,12.436,12.569,11.901,12.174,1412840,0
2011-06-02,12.158,12.228,11.436,11.918,548907,0
2011-06-03,11.723,12.406,11.635,12.174,234359,0
2011-06-06,12.166,12.166,11.526,11.571,396173,0
2011-06-07,11.659,12.014,11.659,11.877,318499,0
2011-06-08,11.868,11.979,11.411,11.493,408492,0
2011-06-09,11.562,11.883,11.535,11.816,177920,0
2011-06-10,11.7,11.998,11.659,11.784,277197,0
2011-06-13,11.964,12.295,11.75,11.816,583557,0
2011-06-14,11.892,12.228,11.892,11.979,370719,0
2011-06-15,11.868,11.901,11.501,11.553,311182,0
2011-06-16,11.552,11.609,11.129,11.277,234563,0
2011-06-17,11.354,11.436,10.822,11.046,346852,0
2011-06-20,10.974,11.237,10.726,11.163,324140,0
2011-06-21,11.246,11.579,11.237,11.562,255244,0
2011-06-22,11.784,11.988,11.609,11.7,554968,0
2011-06-23,11.517,11.807,11.278,11.775,699676,0
2011-06-24,11.825,11.859,11.329,11.586,740852,0
2011-06-27,11.544,11.807,11.444,11.602,256319,0
2011-06-28,11.659,12.174,11.635,12.174,497290,0
2011-06-29,12.228,12.34,12.04,12.303,256769,0
2011-06-30,12.406,13.088,12.361,12.986,458533,0
2011-07-01,12.981,13.147,12.817,13.034,221520,0
2011-07-05,13.049,13.113,12.693,12.932,228181,0
2011-07-06,12.944,13.227,12.92,13.125,352186,0
2011-07-07,13.231,13.464,13.008,13.42,368741,0
2011-07-08,13.282,13.704,13.231,13.514,200501,0
2011-07-11,13.223,13.361,12.916,13.361,269651,0
2011-07-12,13.326,13.592,13.218,13.285,398835,0
2011-07-13,13.386,13.774,13.322,13.472,247549,0
2011-07-14,13.541,13.765,13.191,13.488,205419,0
2011-07-15,13.594,13.976,13.541,13.862,254162,0
2011-07-18,13.569,13.71,13.049,13.42,284679,0
2011-07-19,13.547,14.039,13.547,13.974,303285,0
2011-07-20,14.016,14.057,13.827,13.942,117953,0
2011-07-21,13.997,14.373,13.96,14.016,280111,0
2011-07-22,14.066,14.472,13.809,14.158,515128,0
2011-07-25,14.207,14.447,14.066,14.265,255798,0
2011-07-26,14.337,14.412,13.931,14.064,205662,0
2011-07-27,14.032,14.032,13.413,13.527,275860,0
2011-07-28,13.501,13.89,13.391,13.51,157867,0
2011-07-29,13.34,13.752,12.901,13.746,242504,0
2011-08-01,13.983,14.032,13.223,13.612,243205,0
2011-08-02,13.51,13.709,12.962,12.978,184460,0
2011-08-03,13.017,13.017,12.049,12.844,292043,0
2011-08-04,13.077,13.15,11.509,11.592,607278,0
2011-08-05,11.708,11.741,10.621,11.07,936694,0
2011-08-08,10.651,10.703,9.2532,9.3268,780643,0
2011-08-09,9.573,10.121,9.3181,10.114,898787,0
2011-08-10,9.963,10.882,9.809,10.245,877277,0
2011-08-11,10.362,11.571,10.362,11.402,891484,0
2011-08-12,11.609,11.784,11.286,11.444,617100,0
2011-08-15,11.579,12.05,11.579,11.884,204934,0
2011-08-16,11.652,11.835,11.37,11.708,303706,0
2011-08-17,11.807,12.075,11.601,11.692,321280,0
2011-08-18,11.137,11.205,10.59,11.087,593216,0
2011-08-19,10.854,11.322,10.781,10.98,438946,0
2011-08-22,11.286,11.286,10.183,10.424,408760,0
2011-08-23,10.49,10.972,10.367,10.888,432581,0
2011-08-24,10.82,10.914,10.406,10.755,377365,0
2011-08-25,10.88,11.087,10.516,10.805,415145,0
2011-08-26,10.7,11.435,10.597,11.418,204862,0
2011-08-29,11.601,12.222,11.244,12.099,717613,0
2011-08-30,12.05,12.399,11.859,12.264,445216,0
2011-08-31,12.354,12.726,12.233,12.273,311540,0
2011-09-01,12.264,12.546,11.878,11.919,228306,0
2011-09-02,11.561,11.796,11.13,11.39,190555,0
2011-09-06,10.931,11.692,10.931,11.618,255367,0
2011-09-07,11.825,12.092,11.676,12.082,351589,0
2011-09-08,11.965,12.504,11.842,11.98,618533,0
2011-09-09,11.909,12.015,11.269,11.544,426036,0
2011-09-12,11.329,11.708,11.137,11.427,274918,0
2011-09-13,11.501,11.652,11.129,11.205,333043,0
2011-09-14,11.277,11.767,10.871,11.525,295933,0
2011-09-15,11.775,11.956,11.401,11.586,187534,0
2011-09-16,11.635,11.784,11.322,11.435,205620,0
2011-09-19,11.244,11.659,10.88,11.635,563218,0
2011-09-20,11.692,11.798,11.043,11.043,213818,0
2011-09-21,11.052,11.269,10.358,10.385,192831,0
2011-09-22,9.951,10.385,9.702,9.966,759236,0
2011-09-23,9.908,10.241,9.843,10.091,174742,0
2011-09-26,10.167,10.481,9.554,10.472,309555,0
2011-09-27,10.638,10.871,10.174,10.341,457787,0
2011-09-28,10.367,10.54,10.083,10.124,306838,0
2011-09-29,10.324,10.349,9.3621,9.662,296701,0
2011-09-30,9.4781,9.805,9.3347,9.3416,163742,0
2011-10-03,9.2059,9.62,8.8894,8.9744,457117,0
2011-10-04,8.9321,10.036,8.5413,10.036,829722,0
2011-10-05,10.142,10.336,9.778,10.107,306160,0
2011-10-06,10.098,10.733,9.871,10.709,483524,0
2011-10-07,10.715,10.723,10.091,10.174,215360,0
2011-10-10,10.456,11.329,10.456,11.329,452757,0
2011-10-11,11.295,11.715,11.196,11.618,213849,0
2011-10-12,11.807,12.159,11.798,11.939,293582,0
2011-10-13,11.909,12.107,11.592,12.05,206632,0
2011-10-14,12.23,12.77,12.23,12.713,223379,0
2011-10-17,12.638,12.706,12.05,12.107,307410,0
2011-10-18,12.159,12.722,11.868,12.555,468083,0
2011-10-19,12.504,12.729,11.884,11.999,537706,0
2011-10-20,12.008,12.349,11.798,12.324,193888,0
2011-10-21,12.68,12.936,12.39,12.638,348385,0
2011-10-24,12.713,12.87,12.255,12.438,364755,0
2011-10-25,12.301,12.396,11.678,11.762,378490,0
2011-10-26,12.099,12.333,11.825,12.167,411896,0
2011-10-27,12.663,12.696,12.175,12.342,498533,0
2011-10-28,12.423,12.504,12.32,12.446,395360,0
2011-10-31,12.156,12.279,11.982,12.009,392999,0
2011-11-01,11.812,12.066,11.592,11.678,348973,0
2011-11-02,11.939,12.215,11.759,12.159,184168,0
2011-11-03,12.471,12.827,12.26,12.734,685259,0
2011-11-04,12.605,13.512,12.605,13.373,667853,0
2011-11-07,13.417,13.974,13.366,13.762,963234,0
2011-11-08,13.967,13.967,13.256,13.417,875804,0
2011-11-09,13.038,13.256,12.648,12.717,615235,0
2011-11-10,12.853,12.935,12.462,12.853,497817,0
2011-11-11,12.978,13.309,12.709,12.766,389300,0
2011-11-14,12.741,12.892,12.26,12.347,469437,0
2011-11-15,12.33,12.454,12.211,12.218,451544,0
2011-11-16,11.874,11.998,11.289,11.348,1072655,0
2011-11-17,10.783,10.799,10.042,10.073,1117810,0
2011-11-18,10.267,10.276,9.804,10.157,473509,0
2011-11-21,9.82,9.97,9.3887,9.893,541150,0
2011-11-22,9.871,9.996,9.4811,9.535,332327,0
2011-11-23,9.4065,9.525,9.1445,9.1539,271138,0
2011-11-25,9.0499,9.1359,8.8656,8.8656,177476,0
2011-11-28,9.1616,9.828,9.1616,9.4999,558363,0
2011-11-29,9.49,9.573,9.1015,9.2454,458088,0
2011-11-30,9.587,9.759,9.0834,9.2814,1212123,0
2011-12-01,9.2884,9.3039,9.1186,9.2117,522766,0
2011-12-02,9.3641,9.939,9.3455,9.787,528754,0
2011-12-05,9.903,9.979,9.3543,9.4334,439679,0
2011-12-06,9.4334,9.573,9.2804,9.3798,504250,0
2011-12-07,9.2049,9.3798,8.8564,9.0007,1127854,0
2011-12-08,8.9338,8.9764,8.6811,8.8064,446366,0
2011-12-09,8.9338,9.0584,8.8564,8.9924,386084,0
2011-12-12,8.8914,8.9255,8.57,8.7896,324335,0
2011-12-13,8.7814,8.9687,8.2578,8.3422,436207,0
2011-12-14,8.2915,8.8397,7.9454,8.8064,765092,0
2011-12-15,8.8821,9.0103,8.6549,8.8564,599379,0
2011-12-16,8.9508,9.1798,8.8656,9.1616,560580,0
2011-12-19,9.1616,9.2204,8.7814,8.8147,496208,0
2011-12-20,8.9764,9.297,8.9083,9.093,292720,0
2011-12-21,9.0767,9.297,8.8914,9.2454,193364,0
2011-12-22,9.2454,9.3976,9.1539,9.3126,376968,0
2011-12-23,9.321,9.49,9.2884,9.4404,157873,0
2011-12-27,9.4243,9.601,9.1961,9.582,369195,0
2011-12-28,9.544,9.591,9.373,9.4573,206853,0
2011-12-29,9.3641,9.676,9.3641,9.617,325649,0
2011-12-30,9.617,9.66,9.535,9.633,193237,0
2012-01-03,9.862,9.97,9.787,9.921,279513,0
2012-01-04,9.903,9.962,9.735,9.88,146717,0
2012-01-05,9.744,9.744,9.3376,9.726,404511,0
2012-01-06,9.762,10.042,9.685,9.813,214878,0
2012-01-09,9.813,9.813,9.2804,9.3976,430750,0
2012-01-10,9.517,9.726,9.517,9.609,174627,0
2012-01-11,9.565,9.633,9.4065,9.535,101226,0
2012-01-12,9.56,9.962,9.535,9.887,188183,0
2012-01-13,9.893,10.2,9.845,10.142,505710,0
2012-01-17,10.245,10.534,10.219,10.383,273288,0
2012-01-18,10.437,10.875,10.394,10.866,342482,0
2012-01-19,10.946,10.96,10.504,10.748,240969,0
2012-01-20,10.709,10.96,10.655,10.902,167461,0
2012-01-23,10.946,11.078,10.647,10.748,196310,0
2012-01-24,10.709,11.05,10.647,11.042,147978,0
2012-01-25,11.011,11.104,10.765,11.104,317571,0
2012-01-26,11.104,11.221,10.701,10.783,284525,0
2012-01-27,10.242,10.343,9.685,10.157,395281,0
2012-01-30,10.081,10.343,9.887,10.31,201343,0
2012-01-31,10.376,10.646,10.297,10.629,215458,0
2012-02-01,10.748,11.086,10.638,10.928,295365,0
2012-02-02,10.977,11.104,10.765,10.936,203362,0
2012-02-03,11.099,11.54,11.038,11.421,368152,0
2012-02-06,11.406,11.57,11.272,11.517,238751,0
2012-02-07,11.599,11.897,11.522,11.881,323119,0
2012-02-08,11.953,12.152,11.845,12.048,308506,0
2012-02-09,12.075,12.107,11.599,11.715,227531,0
2012-02-10,11.607,11.733,11.421,11.584,173839,0
2012-02-13,11.653,11.762,11.214,11.272,194049,0
2012-02-14,11.28,11.561,11.221,11.517,189326,0
2012-02-15,11.54,11.607,11.16,11.21,155573,0
2012-02-16,11.243,11.65,11.109,11.584,114739,0
2012-02-17,11.616,11.642,11.184,11.259,98356,0
2012-02-21,11.295,11.667,11.268,11.65,336609,0
2012-02-22,11.624,11.675,11.403,11.591,198026,0
2012-02-23,11.591,11.733,11.386,11.701,248658,0
2012-02-24,11.642,11.76,11.304,11.304,154560,0
2012-02-27,11.235,11.268,10.99,11.038,263760,0
2012-02-28,11.023,11.143,10.897,10.998,281921,0
2012-02-29,11.037,11.388,11.022,11.184,301438,0
2012-03-01,11.268,11.795,11.268,11.488,349739,0
2012-03-02,11.472,11.626,11.242,11.304,240350,0
2012-03-05,11.235,11.496,11.116,11.396,150486,0
2012-03-06,11.242,11.378,11.021,11.054,180721,0
2012-03-07,11.124,11.523,11.089,11.472,140591,0
2012-03-08,11.857,11.9,11.422,11.726,361387,0
2012-03-09,11.777,12.013,11.599,11.953,420362,0
2012-03-12,11.977,12.143,11.785,12.04,326643,0
2012-03-13,12.143,12.53,12.065,12.454,457550,0
2012-03-14,12.406,12.53,11.863,11.962,413173,0
2012-03-15,11.953,12.273,11.81,12.021,328268,0
2012-03-16,12.045,12.27,11.918,12.207,376817,0
2012-03-19,12.183,12.338,12.058,12.124,307705,0
2012-03-20,12.04,12.04,11.733,11.795,248640,0
2012-03-21,11.81,12.099,11.785,11.945,237693,0
2012-03-22,11.854,11.854,11.634,11.733,221146,0
2012-03-23,11.803,12.27,11.755,12.181,185713,0
2012-03-26,12.298,12.435,12.215,12.264,152096,0
2012-03-27,12.412,12.8,12.403,12.546,401659,0
2012-03-28,12.648,12.819,12.377,12.614,299862,0
2012-03-29,13.115,13.315,12.727,12.879,426755,0
2012-03-30,12.98,13.174,12.878,13.129,397994,0
2012-04-02,13.074,13.115,12.623,12.75,448053,0
2012-04-03,12.727,12.895,12.614,12.895,355149,0
2012-04-04,12.692,12.87,12.656,12.767,180819,0
2012-04-05,12.737,13.03,12.696,12.892,136559,0
2012-04-09,12.59,13.281,12.59,13.025,460472,0
2012-04-10,13.042,13.362,12.623,12.666,617195,0
2012-04-11,12.758,13.034,12.684,12.955,453552,0
2012-04-12,13.006,13.585,12.989,13.423,269948,0
2012-04-13,13.37,13.379,13.016,13.131,205357,0
2012-04-16,13.195,13.235,12.791,12.903,381879,0
2012-04-17,13.022,13.174,12.917,12.951,372567,0
2012-04-18,12.929,13.034,12.75,13.016,352506,0
2012-04-19,13.083,13.416,12.861,12.913,527045,0
2012-04-20,13.262,13.501,13.203,13.315,444821,0
2012-04-23,13.115,13.501,12.964,13.501,307610,0
2012-04-24,13.549,13.594,13.355,13.459,498425,0
2012-04-25,13.585,13.618,13.406,13.494,315680,0
2012-04-26,13.459,13.558,13.459,13.477,255396,0
2012-04-27,13.671,14.027,13.508,13.933,393624,0
2012-04-30,14.139,14.174,13.825,13.884,294248,0
2012-05-01,13.875,14.248,13.85,13.875,304155,0
2012-05-02,13.797,13.815,13.441,13.673,637788,0
2012-05-03,14.052,14.052,13.679,13.72,407449,0
2012-05-04,13.867,14.156,13.483,14.078,877796,0
2012-05-07,14.045,14.062,13.663,13.876,385579,0
2012-05-08,13.806,13.806,13.228,13.594,416507,0
2012-05-09,13.438,13.624,13.303,13.575,349644,0
2012-05-10,13.661,13.985,13.634,13.759,307706,0
2012-05-11,13.61,13.969,13.61,13.745,231530,0
2012-05-14,13.556,13.575,13.353,13.474,321735,0
2012-05-15,13.413,13.738,13.413,13.565,355267,0
2012-05-16,13.556,13.83,13.531,13.804,423234,0
2012-05-17,13.688,13.942,13.516,13.546,446831,0
2012-05-18,13.583,13.823,13.583,13.593,292709,0
2012-05-21,13.624,14.343,13.624,14.324,508167,0
2012-05-22,14.276,14.497,14.095,14.224,328411,0
2012-05-23,14.113,14.464,13.951,14.386,200539,0
2012-05-24,14.306,14.361,13.84,14.036,138929,0
2012-05-25,14.061,14.48,13.977,14.437,215675,0
2012-05-29,14.523,14.523,14.036,14.138,202785,0
2012-05-30,13.951,14,13.71,13.985,398498,0
2012-05-31,14,14.036,13.466,13.752,366188,0
2012-06-01,13.498,13.616,13.155,13.321,265840,0
2012-06-04,13.321,13.429,12.67,12.843,353757,0
2012-06-05,12.802,13.368,12.776,13.096,266149,0
2012-06-06,13.294,13.771,13.24,13.713,233850,0
2012-06-07,13.91,14.082,13.636,13.698,203788,0
2012-06-08,13.616,13.85,13.385,13.84,387087,0
2012-06-11,13.924,13.942,13.583,13.624,226495,0
2012-06-12,13.661,14.386,13.498,14.306,241793,0
2012-06-13,14.284,14.352,13.859,13.915,263253,0
2012-06-14,13.907,14.386,13.907,14.276,133517,0
2012-06-15,14.306,14.429,14.138,14.156,268389,0
2012-06-18,13.969,14.052,13.729,13.977,252194,0
2012-06-19,14.018,14.523,13.915,14.505,247897,0
2012-06-20,14.429,14.685,14.352,14.659,177672,0
2012-06-21,14.624,14.632,14.183,14.299,176260,0
2012-06-22,14.33,14.785,14.188,14.702,606522,0
2012-06-25,14.515,14.515,13.951,14.258,208677,0
2012-06-26,14.276,14.523,14.183,14.299,134416,0
2012-06-27,14.306,14.532,14.306,14.419,264607,0
2012-06-28,14.198,14.82,14.198,14.777,226970,0
2012-06-29,15.067,15.162,14.951,15.017,255022,0
2012-07-02,15.247,15.572,15.001,15.556,507269,0
2012-07-03,15.584,15.918,15.438,15.835,324771,0
2012-07-05,15.867,16.22,15.635,15.918,416415,0
2012-07-06,15.8,16.007,15.661,15.954,497051,0
2012-07-09,15.99,16.562,15.99,16.417,485112,0
2012-07-10,16.572,16.641,16.108,16.34,437202,0
2012-07-11,16.323,16.625,16.151,16.331,441346,0
2012-07-12,16.536,16.753,16.305,16.59,400948,0
2012-07-13,16.676,17.163,16.615,17.163,296171,0
2012-07-16,17.163,17.163,16.828,16.864,376026,0
2012-07-17,16.898,17.138,16.59,16.821,403869,0
2012-07-18,16.898,17.011,16.667,16.762,434052,0
2012-07-19,16.856,16.939,16.762,16.821,413245,0
2012-07-20,16.707,16.838,16.485,16.69,203945,0
2012-07-23,16.676,16.707,16.375,16.641,346483,0
2012-07-24,16.632,16.632,16.256,16.401,334309,0
2012-07-25,16.51,16.582,16.089,16.296,247776,0
2012-07-26,16.502,16.536,15.91,16.039,338897,0
2012-07-27,16.039,16.847,16.039,16.667,437424,0
2012-07-30,16.864,17.011,16.69,16.974,363554,0
2012-07-31,16.957,17.042,16.864,16.939,298621,0
2012-08-01,17.111,17.111,16.864,16.913,206917,0
2012-08-02,16.864,17.267,16.625,17.233,415190,0
2012-08-03,17.557,18.233,17.412,18.064,407173,0
2012-08-06,18.133,18.802,18.133,18.691,663870,0
2012-08-07,19.058,19.058,18.52,18.691,559374,0
2012-08-08,18.561,20.684,18.064,20.552,1063618,0
2012-08-09,21.017,22.655,20.594,22.355,1735997,0
2012-08-10,20.821,20.887,19.531,19.731,3095490,0
2012-08-13,19.764,20.878,19.764,20.709,1844737,0
2012-08-14,20.923,20.984,20.649,20.725,1209579,0
2012-08-15,20.709,21.025,20.666,20.767,818253,0
2012-08-16,20.795,20.974,20.732,20.828,813049,0
2012-08-17,20.801,20.946,20.731,20.841,575007,0
2012-08-20,20.533,21.473,20.533,21.455,1093863,0
2012-08-21,21.52,21.754,21.325,21.709,719429,0
2012-08-22,21.566,21.969,21.481,21.782,496131,0
2012-08-23,21.842,22.108,21.53,21.773,444298,0
2012-08-24,21.701,21.849,20.922,21.099,600502,0
2012-08-27,21.325,22.131,21.258,22.012,638377,0
2012-08-28,22.028,22.406,21.96,22.391,1051167,0
2012-08-29,22.391,22.779,22.364,22.493,453087,0
2012-08-30,22.406,22.735,22.277,22.605,442091,0
2012-08-31,22.699,22.769,22.493,22.57,379172,0
2012-09-04,22.932,23.558,22.664,23.541,702598,0
2012-09-05,22.331,22.744,22.046,22.262,1446715,0
2012-09-06,22.512,22.512,22.277,22.391,1134140,0
2012-09-07,22.631,22.846,22.416,22.519,1315509,0
2012-09-10,22.779,22.779,22.217,22.312,480123,0
2012-09-11,22.235,22.382,22.046,22.253,689812,0
2012-09-12,22.416,22.735,22.167,22.295,957977,0
2012-09-13,22.243,22.331,21.488,22.312,898787,0
2012-09-14,22.546,22.744,22.262,22.673,698668,0
2012-09-17,22.605,22.699,22.347,22.621,554272,0
2012-09-18,22.202,22.347,20.646,21.145,1414661,0
2012-09-19,21.145,21.9,21.145,21.823,572652,0
2012-09-20,21.823,22.648,21.53,22.115,829995,0
2012-09-21,22.341,22.467,21.994,22.305,2261745,0
2012-09-24,22.202,22.475,21.773,22.269,478052,0
2012-09-25,22.253,22.638,21.994,22.037,532531,0
2012-09-26,22.131,22.175,21.058,21.409,628272,0
2012-09-27,21.6,22.452,21.6,22.347,474914,0
2012-09-28,22.305,22.305,21.79,21.91,311949,0
2012-10-01,22.235,22.614,22.091,22.331,682051,0
2012-10-02,22.364,22.502,21.951,22.312,432828,0
2012-10-03,22.312,22.355,21.642,21.745,336956,0
2012-10-04,21.669,22.493,21.669,22.364,353400,0
2012-10-05,22.519,23.705,22.433,22.942,779315,0
2012-10-08,22.895,22.895,22.305,22.638,324291,0
2012-10-09,22.673,23.164,22.4,22.467,286954,0
2012-10-10,22.406,22.442,21.204,21.584,629462,0
2012-10-11,21.782,22.167,21.634,21.717,394846,0
2012-10-12,21.685,21.799,21.082,21.427,435644,0
2012-10-15,21.427,21.685,20.969,21.454,263151,0
2012-10-16,21.556,21.97,21.548,21.901,247331,0
2012-10-17,21.709,22.436,21.709,22.141,320195,0
2012-10-18,22.177,22.462,22.047,22.237,393650,0
2012-10-19,22.074,22.288,21.472,21.642,276720,0
2012-10-22,21.65,21.782,21.014,21.175,300199,0
2012-10-23,20.891,20.891,19.425,19.856,861857,0
2012-10-24,19.864,20.338,19.64,19.959,584466,0
2012-10-25,20.079,20.444,19.839,20.345,342603,0
2012-10-26,20.9,21.717,20.864,21.701,625060,0
2012-10-31,21.754,22.28,21.754,22.219,555641,0
2012-11-01,22.186,22.306,21.726,22.038,576848,0
2012-11-02,22.101,22.505,21.717,21.754,580670,0
2012-11-05,21.806,22.056,21.617,21.833,444324,0
2012-11-06,21.97,22.564,21.97,22.541,480060,0
2012-11-07,22.16,22.195,21.106,21.935,427475,0
2012-11-08,23.315,23.729,21.961,22.479,1150579,0
2012-11-09,22.117,22.212,21.487,21.566,1133275,0
2012-11-12,21.583,22.204,21.511,21.764,405405,0
2012-11-13,21.65,22.133,21.583,21.701,365867,0
2012-11-14,21.773,22.013,21.626,21.726,361382,0
2012-11-15,21.642,22.195,21.583,21.901,401014,0
2012-11-16,21.857,22.141,21.417,22.109,416838,0
2012-11-19,22.288,22.848,22.246,22.445,482044,0
2012-11-20,22.47,22.549,21.978,22.505,611471,0
2012-11-21,22.635,22.703,21.677,22.574,396037,0
2012-11-23,22.739,22.947,22.669,22.848,356726,0
2012-11-26,22.783,22.921,22.306,22.505,814948,0
2012-11-27,22.522,22.522,21.932,22.125,543725,0
2012-11-28,22.001,22.513,21.491,22.513,497137,0
2012-11-29,22.643,22.816,22.263,22.574,324670,0
2012-11-30,22.618,22.765,22.342,22.757,452174,0
2012-12-03,22.902,23.075,22.685,22.972,579751,0
2012-12-04,22.93,23.119,22.694,22.99,483487,0
2012-12-05,23.153,23.153,22.461,22.497,612265,0
2012-12-06,22.445,22.956,22.357,22.808,564737,0
2012-12-07,22.964,23.084,22.694,22.816,401443,0
2012-12-10,22.808,23.017,22.757,22.876,419681,0
2012-12-11,22.876,22.998,22.677,22.775,732018,0
2012-12-12,22.669,22.956,22.608,22.848,374238,0
2012-12-13,22.848,22.876,22.626,22.694,206297,0
2012-12-14,22.685,22.816,22.6,22.739,665152,0
2012-12-17,22.8,22.964,22.713,22.808,394658,0
2012-12-18,22.956,22.998,22.722,22.848,449307,0
2012-12-19,22.911,22.93,22.783,22.866,368797,0
2012-12-20,22.866,23.362,22.825,23.163,420219,0
2012-12-21,22.775,23.144,22.608,22.669,667638,0
2012-12-24,22.574,22.843,22.217,22.27,155866,0
2012-12-26,22.348,22.522,21.812,21.847,251497,0
2012-12-27,21.821,21.847,20.972,21.604,442121,0
2012-12-28,21.579,21.579,21.267,21.318,311968,0
2012-12-31,21.294,21.993,21.222,21.932,533519,0
2013-01-02,22.497,22.834,22.254,22.722,653240,0
2013-01-03,22.713,22.876,22.175,22.426,684441,0
2013-01-04,22.523,22.626,22.348,22.55,542557,0
2013-01-07,22.435,22.435,21.652,21.68,666124,0
2013-01-08,21.688,22.018,21.481,21.593,726844,0
2013-01-09,21.671,22.106,21.54,22.035,860991,0
2013-01-10,22.114,23.538,22.114,23.462,806157,0
2013-01-11,23.418,25.827,23.418,25.687,2604561,0
2013-01-14,25.687,26.983,25.652,26.426,1754199,0
2013-01-15,26.201,26.688,26.088,26.261,616780,0
2013-01-16,26.236,27.738,26.131,27.4,879441,0
2013-01-17,27.677,27.828,26.776,26.862,657557,0
2013-01-18,26.973,27.263,26.784,27.218,624106,0
2013-01-22,27.245,27.497,26.888,27.209,437097,0
2013-01-23,27.139,27.748,26.973,27.434,406741,0
2013-01-24,27.47,28.243,27.426,27.767,265829,0
2013-01-25,27.748,27.94,27.4,27.784,258207,0
2013-01-28,27.732,27.861,27.172,27.542,493042,0
2013-01-29,27.888,29.93,27.714,29.922,1180836,0
2013-01-30,29.904,29.904,28.523,28.959,602735,0
2013-01-31,28.834,29.629,28.601,29.54,412464,0
2013-02-01,29.837,30.121,29.329,29.757,643035,0
2013-02-04,29.575,30.183,29.367,29.94,345089,0
2013-02-05,30.166,31.372,30.054,31.316,665660,0
2013-02-06,31.193,31.54,30.489,30.767,517330,0
2013-02-07,30.775,31.235,30.399,31.217,581464,0
2013-02-08,31.364,32.583,31.299,32.497,671658,0
2013-02-11,32.558,32.812,31.74,32.522,528272,0
2013-02-12,32.574,32.574,32.061,32.382,623639,0
2013-02-13,32.454,32.87,32.177,32.793,339785,0
2013-02-14,32.803,34.09,32.724,34.081,667736,0
2013-02-15,34.09,34.199,33.401,33.694,459945,0
2013-02-19,33.863,34.906,33.647,33.914,883475,0
2013-02-20,33.593,33.593,31.697,31.915,1227340,0
2013-02-21,31.67,31.967,30.435,31.827,1216407,0
2013-02-22,32.218,32.298,31.54,32.218,449086,0
2013-02-25,32.437,32.437,30.833,30.84,765418,0
2013-02-26,30.982,31.191,30.257,31.025,657752,0
2013-02-27,30.991,32.437,30.991,32.141,441362,0
2013-02-28,32.244,32.891,32.052,32.577,731591,0
2013-03-01,32.384,33.895,31.643,33.799,833497,0
2013-03-04,33.789,34.999,33.432,34.618,936379,0
2013-03-05,34.81,34.896,34.021,34.521,784384,0
2013-03-06,34.939,35.065,33.779,34.011,699048,0
2013-03-07,34.66,34.791,32.891,33.936,784316,0
2013-03-08,34.114,35.099,33.509,34.906,802670,0
2013-03-11,34.6,36.161,34.163,35.314,1700542,0
2013-03-12,34.999,35.387,32.553,34.863,2705850,0
2013-03-13,34.618,34.836,33.699,34.26,946936,0
2013-03-14,34.234,35.181,33.946,34.981,1005041,0
2013-03-15,34.424,34.529,33.988,34.206,7066569,0
2013-03-18,33.831,34.287,33.675,34.122,1972801,0
2013-03-19,34.163,34.416,33.608,34.06,1180530,0
2013-03-20,34.234,34.416,34.079,34.346,1226564,0
2013-03-21,34.321,34.87,34.19,34.609,1477469,0
2013-03-22,34.564,35.108,34.469,35.1,1327773,0
2013-03-25,35.192,35.78,34.695,34.981,1135570,0
2013-03-26,35.1,35.36,34.774,35.166,545210,0
2013-03-27,35.1,35.248,34.529,34.792,649695,0
2013-03-28,34.914,34.967,34.416,34.496,623559,0
2013-04-01,34.582,34.669,33.715,34.512,823784,0
2013-04-02,34.643,34.792,32.764,32.957,1302872,0
2013-04-03,32.949,33.037,30.309,31.103,3514681,0
2013-04-04,30.798,32.632,30.685,32.589,1230651,0
2013-04-05,31.828,32.537,31.619,32.274,707725,0
2013-04-08,32.441,33.192,32.23,33.155,427129,0
2013-04-09,32.877,33.429,32.658,32.667,559628,0
2013-04-10,32.713,33.027,32.347,32.966,579172,0
2013-04-11,33.192,33.307,32.347,32.684,951728,0
2013-04-12,32.547,33.219,32.045,33.114,1177307,0
2013-04-15,32.572,32.641,30.64,30.711,918690,0
2013-04-16,31.12,31.347,30.702,31.103,980542,0
2013-04-17,30.788,30.788,29.468,29.941,984110,0
2013-04-18,30.038,30.475,29.521,29.957,1212968,0
2013-04-19,30.262,31.34,30.262,31.019,701636,0
2013-04-22,31.095,31.279,30.123,31.191,777451,0
2013-04-23,31.279,32.037,31.224,31.723,647520,0
2013-04-24,31.953,32.949,31.828,32.623,493941,0
2013-04-25,32.911,33.027,31.863,31.89,806234,0
2013-04-26,31.908,32.171,31.472,31.926,401227,0
2013-04-29,31.935,32.713,31.935,32.413,604732,0
2013-04-30,32.547,32.703,31.216,31.55,730161,0
2013-05-01,31.234,31.234,30.412,30.465,855276,0
2013-05-02,30.666,31.76,30.402,31.38,877915,0
2013-05-03,31.234,32.301,30.928,31.992,1003558,0
2013-05-06,32.256,33.787,32.037,33.787,895123,0
2013-05-07,34.086,34.442,33.437,34.086,802979,0
2013-05-08,34.094,34.161,32.616,33.21,975625,0
2013-05-09,34.529,34.609,32.395,32.564,930563,0
2013-05-10,32.502,32.502,30.753,31.019,1075619,0
2013-05-13,30.824,31.103,29.931,30.081,1309183,0
2013-05-14,30.115,31.323,30.115,31.243,868680,0
2013-05-15,31,31.926,30.972,31.454,774273,0
2013-05-16,31.315,31.819,31.103,31.315,759694,0
2013-05-17,31.541,32.318,31.332,32.239,599946,0
2013-05-20,32.203,33.806,32.128,33.35,1109419,0
2013-05-21,33.395,33.429,31.819,31.828,863183,0
2013-05-22,31.828,32.773,30.921,31.356,1198734,0
2013-05-23,30.601,30.961,30.101,30.91,772272,0
2013-05-24,30.7,30.829,30.259,30.435,572512,0
2013-05-28,30.838,31.743,30.838,31.487,622522,0
2013-05-29,31.223,31.602,30.708,31.315,375754,0
2013-05-30,31.261,31.653,30.838,31.645,553385,0
2013-05-31,31.442,32.161,31.386,31.628,518590,0
2013-06-03,31.56,31.919,30.34,30.822,878909,0
2013-06-04,30.575,30.75,30.11,30.471,1015032,0
2013-06-05,30.444,30.838,30.234,30.398,560319,0
2013-06-06,30.427,30.989,30.331,30.489,973409,0
2013-06-07,30.584,31.031,30.417,30.505,505062,0
2013-06-10,30.548,30.822,30.285,30.505,325763,0
2013-06-11,30.137,30.25,29.461,29.722,578276,0
2013-06-12,30.005,30.155,28.961,29.144,699044,0
2013-06-13,28.993,29.267,28.556,29.191,707724,0
2013-06-14,28.346,28.636,28.162,28.275,873747,0
2013-06-17,28.426,28.572,27.794,27.959,860300,0
2013-06-18,28.021,28.373,27.933,28.169,607187,0
2013-06-19,28.169,28.478,27.477,27.485,867831,0
2013-06-20,26.994,27.132,26.062,26.292,850459,0
2013-06-21,26.432,26.555,25.361,25.599,1276472,0
2013-06-24,25.37,25.37,24.205,25.106,1094142,0
2013-06-25,25.308,26.387,25.308,26.369,1226418,0
2013-06-26,26.614,27.075,25.888,26.351,1493261,0
2013-06-27,26.574,26.732,25.695,25.835,1018069,0
2013-06-28,25.873,26.139,25.403,25.457,2870421,0
2013-07-01,25.37,25.685,24.597,24.614,965592,0
2013-07-02,24.614,24.817,23.991,24.141,1364007,0
2013-07-03,24.097,24.484,23.542,24.457,763965,0
2013-07-05,24.75,24.986,24.253,24.924,505106,0
2013-07-08,24.907,25.144,24.732,24.897,613442,0
2013-07-09,25.012,25.259,24.554,25.074,705945,0
2013-07-10,24.862,25.177,24.262,24.412,952562,0
2013-07-11,24.808,25.407,24.808,25.213,1065706,0
2013-07-12,25.074,26.026,24.915,25.806,851811,0
2013-07-15,25.806,25.856,25.144,25.154,944233,0
2013-07-16,25.126,25.259,24.685,25.003,677447,0
2013-07-17,25.029,25.513,24.836,24.924,1353079,0
2013-07-18,24.773,25.268,24.086,24.123,744167,0
2013-07-19,24.114,25.126,23.976,25.003,707695,0
2013-07-22,25.012,25.293,24.723,25.233,826534,0
2013-07-23,25.233,25.707,25.171,25.471,611827,0
2013-07-24,25.443,25.513,24.773,24.986,574342,0
2013-07-25,24.907,25.602,24.667,25.585,674587,0
2013-07-26,25.522,26.026,25.434,25.893,384226,0
2013-07-29,25.814,26.34,25.654,25.901,698243,0
2013-07-30,25.92,25.92,25.185,25.576,695468,0
2013-07-31,25.532,26.686,25.337,26.65,905552,0
2013-08-01,27.039,27.287,26.676,27.076,947017,0
2013-08-02,26.933,27.039,26.077,26.29,822557,0
2013-08-05,26.3,27.076,26.183,27.076,790183,0
2013-08-06,27.11,27.779,26.632,26.755,1096076,0
2013-08-07,26.784,27.03,26.175,26.357,832204,0
2013-08-08,26.394,27.039,25.787,26.228,1014379,0
2013-08-09,26.256,26.256,25.824,25.875,715266,0
2013-08-12,25.549,26.113,25.471,25.735,1088672,0
2013-08-13,25.777,26.183,25.549,26.183,852380,0
2013-08-14,26.069,26.077,25.769,25.962,692849,0
2013-08-15,25.699,25.699,25.049,25.177,660561,0
2013-08-16,24.741,24.741,23.557,23.575,1309942,0
2013-08-19,23.664,23.725,22.624,22.732,1285843,0
2013-08-20,22.667,23.444,22.27,23.328,813595,0
2013-08-21,23.161,23.444,22.905,23.259,720589,0
2013-08-22,23.259,23.857,23.064,23.779,526773,0
2013-08-23,23.707,24.024,23.396,23.521,609769,0
2013-08-26,23.415,23.504,22.91,22.971,672319,0
2013-08-27,22.679,22.863,22.202,22.378,737682,0
2013-08-28,22.494,22.662,22.289,22.307,556204,0
2013-08-29,22.271,22.557,22.157,22.548,651156,0
2013-08-30,22.73,22.85,22.122,22.193,483195,0
2013-09-03,22.467,22.788,22.265,22.423,908278,0
2013-09-04,22.344,22.441,21.527,22.06,868985,0
2013-09-05,22.166,22.431,21.9,21.91,499930,0
2013-09-06,21.962,22.113,21.334,21.555,523706,0
2013-09-09,21.44,21.599,20.943,21.093,1005336,0
2013-09-10,20.999,21.13,20.605,20.836,757046,0
2013-09-11,20.862,20.961,20.208,20.413,996846,0
2013-09-12,20.413,20.51,19.533,19.562,1308314,0
2013-09-13,19.607,19.871,19.455,19.491,1005875,0
2013-09-16,19.614,19.668,19.225,19.321,1010742,0
2013-09-17,19.331,19.491,18.833,19.037,1069983,0
2013-09-18,19.129,19.5,19.021,19.375,928496,0
2013-09-19,19.474,19.738,19.174,19.206,512000,0
2013-09-20,19.234,19.321,18.774,18.807,1506986,0
2013-09-23,18.78,18.79,18.35,18.533,691050,0
2013-09-24,18.509,18.766,18.221,18.33,816544,0
2013-09-25,18.374,19.261,18.364,19.145,915014,0
2013-09-26,19.27,19.339,18.757,19.129,779155,0
2013-09-27,19.012,19.365,18.944,19.252,843403,0
2013-09-30,19.084,19.178,18.613,18.825,773819,0
2013-10-01,18.632,18.979,18.509,18.824,646919,0
2013-10-02,18.739,19.138,18.613,19.037,710344,0
2013-10-03,19.029,19.109,18.749,18.971,509039,0
2013-10-04,18.963,19.156,18.711,19.139,537382,0
2013-10-07,18.869,18.963,18.593,18.602,553788,0
2013-10-08,18.531,18.531,18.122,18.194,832027,0
2013-10-09,18.078,18.177,17.652,17.952,981185,0
2013-10-10,18.356,19.859,18.218,19.654,1320567,0
2013-10-11,19.706,21.541,19.663,21.352,2270170,0
2013-10-14,21.05,21.087,20.552,20.828,1194189,0
2013-10-15,20.822,20.99,20.374,20.766,979709,0
2013-10-16,20.696,21.212,20.392,21.033,1343616,0
2013-10-17,21.05,21.994,21.017,21.994,1340056,0
2013-10-18,22.279,22.556,21.853,22.539,1557764,0
2013-10-21,23.589,23.909,22.983,23.589,1894291,0
2013-10-22,23.669,24.308,23.518,23.864,1830373,0
2013-10-23,23.765,24.924,23.482,23.599,1755576,0
2013-10-24,23.499,23.624,22.735,23.029,1585113,0
2013-10-25,23.132,23.651,22.735,22.78,637828,0
2013-10-28,22.875,23.312,22.502,22.93,876642,0
2013-10-29,23.054,23.347,22.475,22.883,642929,0
2013-10-30,23.001,23.019,22.279,23.001,1105690,0
2013-10-31,23.075,23.604,22.809,22.809,850902,0
2013-11-01,22.822,22.848,21.735,22.483,877205,0
2013-11-04,22.43,23.215,22.35,23.115,538681,0
2013-11-05,23.019,23.223,22.44,22.493,587838,0
2013-11-06,22.679,22.806,21.559,21.675,925465,0
2013-11-07,21.345,21.958,20.713,21.463,1610685,0
2013-11-08,21.463,21.639,21.041,21.328,1027615,0
2013-11-11,21.345,21.87,21.165,21.754,831787,0
2013-11-12,21.846,23.14,21.725,22.287,1066722,0
2013-11-13,22.2,22.6,21.791,22.466,706456,0
2013-11-14,22.706,23.464,22.2,23.374,1088491,0
2013-11-15,23.365,23.988,23.269,23.712,856775,0
2013-11-18,24.158,24.187,23.089,23.16,1579314,0
2013-11-19,23.16,23.16,22.539,22.841,775177,0
2013-11-20,22.921,23.206,22.626,22.883,567167,0
2013-11-21,23.046,24.701,22.856,24.664,1129076,0
2013-11-22,24.897,25.167,24.165,24.916,909765,0
2013-11-25,24.978,25.381,24.306,25.282,986733,0
2013-11-26,25.345,26.849,25.158,26.455,1576103,0
2013-11-27,26.305,27.162,26.185,27.117,1516440,0
2013-11-29,27.195,27.242,26.748,27.16,475582,0
2013-12-02,27.28,28.371,27.252,28.326,2157985,0
2013-12-03,28.318,28.721,27.493,27.753,1391267,0
2013-12-04,27.358,27.375,26.015,26.2,1190516,0
2013-12-05,26.209,26.601,25.715,25.797,1322809,0
2013-12-06,25.982,26.876,25.802,26.849,1217823,0
2013-12-09,27.922,28.792,27.503,27.689,1784181,0
2013-12-10,27.599,27.656,26.285,27.197,915642,0
2013-12-11,27.224,27.403,26.474,26.831,737196,0
2013-12-12,26.742,27.1,26.491,26.955,702230,0
2013-12-13,27.109,27.168,26.474,27.01,659527,0
2013-12-16,27.53,27.879,27.314,27.619,1001825,0
2013-12-17,27.699,27.912,27.314,27.656,718108,0
2013-12-18,27.656,28.666,27.53,28.548,1300965,0
2013-12-19,28.586,29.269,28.586,28.865,1960923,0
2013-12-20,28.846,29.593,28.805,29.125,1803332,0
2013-12-23,29.414,30.446,29.135,30.418,1042331,0
2013-12-24,30.418,30.502,30.015,30.428,327660,0
2013-12-26,30.509,30.759,29.978,30.141,522042,0
2013-12-27,30.356,30.356,29.35,29.988,418201,0
2013-12-30,30.103,30.247,29.781,29.801,360950,0
2013-12-31,30.103,30.956,30.069,30.884,906564,0
2014-01-02,30.875,31.513,30.356,30.946,1022425,0
2014-01-03,30.857,31.162,29.548,29.791,583352,0
2014-01-06,29.968,30.339,29.583,30.221,682895,0
2014-01-07,30.159,30.348,29.716,30.302,910083,0
2014-01-08,29.484,29.679,28.865,29.492,926180,0
2014-01-09,29.679,30.463,29.603,30.408,671427,0
2014-01-10,30.509,30.857,29.631,30.023,417458,0
2014-01-13,30.061,30.492,28.721,28.983,682031,0
2014-01-14,29.191,29.82,28.874,29.251,747128,0
2014-01-15,29.269,29.67,28.041,28.91,765701,0
2014-01-16,28.748,29.09,28.452,28.957,398938,0
2014-01-17,28.902,29.261,28.56,28.837,373099,0
2014-01-21,29.072,29.87,28.796,29.191,604611,0
2014-01-22,29.288,29.603,28.874,29.181,368425,0
2014-01-23,28.452,28.939,27.493,27.859,722907,0
2014-01-24,27.599,27.636,26.433,26.514,791786,0
2014-01-27,26.569,27.419,26.387,26.829,914675,0
2014-01-28,25.825,26.846,25.085,26.497,1045896,0
2014-01-29,26.209,27.645,25.715,27.176,1174278,0
2014-01-30,27.529,27.996,26.846,27.141,803233,0
2014-01-31,26.702,27.429,26.54,27.195,547685,0
2014-02-03,27.16,27.25,26.217,26.819,727984,0
2014-02-04,26.846,26.999,25.903,26.497,1143014,0
2014-02-05,26.262,26.721,25.752,26.342,503735,0
2014-02-06,26.3,26.359,25.678,26.147,690797,0
2014-02-07,26.442,26.846,26.092,26.461,850913,0
2014-02-10,26.524,26.524,25.231,25.635,559570,0
2014-02-11,25.332,26.101,25.276,25.688,811986,0
2014-02-12,25.797,26.015,25.168,25.599,465628,0
2014-02-13,25.347,25.876,25.221,25.797,563301,0
2014-02-14,25.678,26.369,25.553,26.351,489797,0
2014-02-18,26.532,27.098,26.262,26.351,670075,0
2014-02-19,26.164,26.883,25.986,26.022,603391,0
2014-02-20,26.118,26.61,25.912,26.541,523845,0
2014-02-21,26.587,26.8,26.262,26.342,337322,0
2014-02-24,26.414,27.16,26.414,27.107,621666,0
2014-02-25,27.16,27.762,26.819,27.393,666620,0
2014-02-26,27.699,28.067,27.073,27.278,530011,0
2014-02-27,25.976,26.61,24.97,25.866,1335268,0
2014-02-28,25.825,25.947,24.62,24.917,1669849,0
2014-03-03,24.701,25.312,24.35,24.576,705001,0
2014-03-04,24.828,25.079,23.686,24.054,1401406,0
2014-03-05,24.034,24.988,23.847,24.969,1196448,0
2014-03-06,25.044,26.084,25.014,25.947,929037,0
2014-03-07,25.986,26.219,25.406,25.938,606903,0
2014-03-10,25.938,26.59,25.938,26.273,680988,0
2014-03-11,26.282,26.49,25.461,26.119,1721701,0
2014-03-12,25.824,28.15,25.824,27.924,1293881,0
2014-03-13,28.033,28.033,27.05,27.079,1017495,0
2014-03-14,27.709,28.572,27.157,27.79,1030378,0
2014-03-17,27.826,28.059,27.572,27.679,908591,0
2014-03-18,27.636,28.782,27.589,28.735,716919,0
2014-03-19,27.511,27.86,26.734,26.76,2493557,0
2014-03-20,26.706,27.492,26.138,27.446,1172254,0
2014-03-21,27.645,27.645,26.824,27.211,940503,0
2014-03-24,27.258,27.473,26.725,26.725,1088794,0
2014-03-25,26.804,27.182,26.037,26.165,829863,0
2014-03-26,26.045,26.59,25.506,25.76,1004278,0
2014-03-27,25.786,26.436,25.38,25.847,1334462,0
2014-03-28,25.824,25.93,25.272,25.65,1363505,0
2014-03-31,26.165,26.21,25.146,26.201,2321172,0
2014-04-01,26.044,26.844,25.885,26.762,1143463,0
2014-04-02,26.698,27.025,26.044,26.834,958572,0
2014-04-03,26.826,27.524,26.806,27.025,609632,0
2014-04-04,27.243,27.28,26.21,26.292,460557,0
2014-04-07,26.257,26.5,26.044,26.354,1368772,0
2014-04-08,26.345,26.752,25.675,26.248,1130498,0
2014-04-09,26.371,26.826,26.064,26.591,730560,0
2014-04-10,26.654,26.979,25.911,26.191,1019977,0
2014-04-11,26.022,26.39,25.142,25.412,1280257,0
2014-04-14,25.666,26.257,25.477,26.014,719166,0
2014-04-15,26.036,27.497,25.865,27.468,1011717,0
2014-04-16,27.685,28.31,27.28,28.165,852166,0
2014-04-17,28.003,28.655,27.885,28.294,633156,0
2014-04-21,28.455,28.871,28.138,28.484,836927,0
2014-04-22,28.409,28.955,27.885,28.689,627100,0
2014-04-23,28.689,29.035,28.511,28.637,695380,0
2014-04-24,28.907,28.907,28.012,28.255,605985,0
2014-04-25,28.246,28.6,27.957,28.255,356270,0
2014-04-28,28.455,28.871,27.749,28.818,974502,0
2014-04-29,29.045,29.46,28.745,29.072,934455,0
2014-04-30,29.055,29.342,28.374,28.964,989848,0
2014-05-01,28.871,29.851,28.637,29.504,1196699,0
2014-05-02,30.176,30.754,29.994,30.43,1499912,0
2014-05-05,30.176,30.23,29.425,29.816,811488,0
2014-05-06,29.551,30.239,29.197,29.262,656374,0
2014-05-07,29.197,29.262,28.303,29.216,819679,0
2014-05-08,30.845,30.845,28.236,28.52,907420,0
2014-05-09,28.689,29.006,27.685,27.758,1009913,0
2014-05-12,27.786,29.015,27.786,28.484,587116,0
2014-05-13,28.409,29.224,28.337,29.124,664890,0
2014-05-14,28.465,28.475,27.524,28.157,2113461,0
2014-05-15,27.152,27.386,26.727,27.342,9979592,0
2014-05-16,27.35,27.705,27.196,27.542,2180556,0
2014-05-19,27.603,28.274,27.386,27.777,1206037,0
2014-05-20,27.613,28.049,27.478,27.584,628077,0
2014-05-21,27.622,27.732,26.889,27.205,868245,0
2014-05-22,27.361,27.424,26.958,27.152,1385811,0
2014-05-23,27.205,27.361,26.804,26.968,1059343,0
2014-05-27,27.08,27.176,26.604,26.879,615279,0
2014-05-28,27.006,27.479,26.788,27.479,685489,0
2014-05-29,27.526,27.961,27.271,27.771,612842,0
2014-05-30,27.761,28.518,27.535,28.27,978068,0
2014-06-02,28.433,28.442,27.735,28.125,784038,0
2014-06-03,28.006,28.261,27.715,27.897,1058746,0
2014-06-04,27.825,28.142,27.424,27.944,603908,0
2014-06-05,27.798,28.598,27.752,28.251,492104,0
2014-06-06,28.251,28.598,28.015,28.353,446810,0
2014-06-09,28.343,28.791,28.28,28.416,443450,0
2014-06-10,28.307,28.39,27.271,27.387,610946,0
2014-06-11,27.333,27.544,26.879,27.424,605795,0
2014-06-12,27.489,28.035,27.351,27.517,771799,0
2014-06-13,27.508,27.934,27.361,27.844,510181,0
2014-06-16,27.897,28.343,27.742,28.28,731868,0
2014-06-17,28.299,28.569,28.115,28.362,780801,0
2014-06-18,28.38,28.916,28.242,28.791,846231,0
2014-06-19,28.982,29.344,28.889,29.28,1014228,0
2014-06-20,29.389,29.781,29.045,29.656,1380540,0
2014-06-23,29.656,29.953,29.417,29.427,624574,0
2014-06-24,29.417,29.638,29.054,29.191,1054508,0
2014-06-25,27.893,27.994,26.414,27.373,2662183,0
2014-06-26,27.39,27.445,26.952,27.117,1476053,0
2014-06-27,26.934,27.064,26.015,26.067,3589720,0
2014-06-30,25.996,26.251,25.602,25.766,1178827,0
2014-07-01,25.886,26.251,25.73,26.038,1038316,0
2014-07-02,25.93,26.47,25.93,26.296,1151939,0
2014-07-03,26.259,26.514,26.022,26.315,432613,0
2014-07-07,26.315,26.833,26.315,26.487,714930,0
2014-07-08,26.55,26.643,26.175,26.315,856738,0
2014-07-09,26.306,26.798,25.758,25.996,801352,0
2014-07-10,25.602,25.838,25.383,25.593,626684,0
2014-07-11,25.629,26.121,25.557,26.047,548558,0
2014-07-14,26.251,26.367,25.72,25.966,477256,0
2014-07-15,25.539,26.505,25.427,26.414,894806,0
2014-07-16,26.541,26.604,25.749,25.866,374977,0
2014-07-17,25.749,26.077,25.311,25.321,409429,0
2014-07-18,25.301,25.665,25.208,25.629,527759,0
2014-07-21,25.529,25.702,25.08,25.189,362479,0
2014-07-22,25.247,25.493,25.165,25.418,468680,0
2014-07-23,25.445,25.803,25.208,25.758,427339,0
2014-07-24,25.784,26.376,25.73,26.242,513081,0
2014-07-25,26.131,27.126,26.057,26.805,802818,0
2014-07-28,27.073,27.373,26.743,27.144,628783,0
2014-07-29,27.283,27.59,26.833,27.044,505336,0
2014-07-30,27.117,27.657,26.58,26.743,505928,0
2014-07-31,26.613,27.117,25.886,26.67,623520,0
2014-08-01,26.633,26.633,25.436,25.683,1009223,0
2014-08-04,25.72,26.131,25.247,26.095,382344,0
2014-08-05,25.938,26.259,25.436,25.838,472939,0
2014-08-06,25.665,27.064,25.484,26.689,685561,0
2014-08-07,28.13,29.234,27.581,28.431,1431767,0
2014-08-08,29.071,30.34,28.841,29.764,2304942,0
2014-08-11,30.067,31.232,30.02,30.392,1421310,0
2014-08-12,30.247,31.115,30.211,30.778,1392585,0
2014-08-13,30.924,31.534,30.759,31.242,950298,0
2014-08-14,31.115,31.806,30.905,31.516,895160,0
2014-08-15,31.798,31.882,30.84,30.875,926381,0
2014-08-18,31.05,31.956,30.997,31.938,748990,0
2014-08-19,32.018,32.401,31.89,31.974,930979,0
2014-08-20,31.947,32.191,31.745,31.899,1444360,0
2014-08-21,31.983,32.111,31.652,31.882,1356493,0
2014-08-22,31.863,32.121,31.606,31.909,685312,0
2014-08-25,31.964,32.083,31.671,31.773,774044,0
2014-08-26,31.763,31.928,31.156,31.35,1027386,0
2014-08-27,31.341,31.451,30.9,31.037,985273,0
2014-08-28,30.993,31.783,30.828,31.533,1200035,0
2014-08-29,31.561,32.267,31.471,32.064,1148504,0
2014-09-02,32.275,32.542,31.323,31.816,583796,0
2014-09-03,31.964,32.267,31.825,31.854,822758,0
2014-09-04,31.825,32.789,31.791,32.23,1189037,0
2014-09-05,32.157,32.808,31.825,32.789,449056,0
2014-09-08,32.826,33.045,32.35,32.533,589597,0
2014-09-09,32.403,32.504,31.533,31.651,525587,0
2014-09-10,31.651,32.112,30.726,31.229,777596,0
2014-09-11,31.202,31.791,30.386,30.642,1152248,0
2014-09-12,30.543,30.89,29.983,30.343,724666,0
2014-09-15,30.828,31.376,30.213,31.296,915589,0
2014-09-16,31.195,31.974,31.156,31.451,754577,0
2014-09-17,31.514,31.68,31.111,31.422,604100,0
2014-09-18,31.514,31.89,31.35,31.542,616644,0
2014-09-19,31.59,32.13,31.129,31.367,1004387,0
2014-09-22,31.065,31.561,30.69,30.863,1126354,0
2014-09-23,30.802,31.571,30.58,30.871,938936,0
2014-09-24,31.075,31.332,30.414,31.111,724264,0
2014-09-25,31.003,31.102,30.232,30.7,818384,0
2014-09-26,30.634,31.166,30.634,31.021,740455,0
2014-09-29,30.634,31.35,30.58,31.175,663852,0
2014-09-30,31.229,31.624,30.239,30.36,1402357,0
2014-10-01,30.343,30.845,29.371,29.61,972949,0
2014-10-02,29.964,30.13,28.82,29.782,888708,0
2014-10-03,29.848,29.848,28.57,29.141,1106661,0
2014-10-06,29.213,29.415,28.37,28.664,891619,0
2014-10-07,28.498,29.262,28.426,28.442,1081974,0
2014-10-08,28.407,29.096,27.847,29.042,903023,0
2014-10-09,29.499,29.978,27.994,28.011,1144813,0
2014-10-10,27.799,29.012,27.422,28.158,1439051,0
2014-10-13,28.103,29.344,28.011,28.13,2077291,0
2014-10-14,28.206,28.902,27.009,27.147,1452220,0
2014-10-15,27.147,27.847,25.878,27.027,1516153,0
2014-10-16,26.531,29.113,26.467,28.02,1441110,0
2014-10-17,27.937,28.986,27.847,28.462,1117276,0
2014-10-20,28.452,29.123,28.249,29.123,704639,0
2014-10-21,29.123,30.016,29.123,29.796,667337,0
2014-10-22,29.805,30.263,28.7,28.978,929491,0
2014-10-23,29.354,29.621,28.838,29.19,942963,0
2014-10-24,29.215,29.446,28.452,29.428,660003,0
2014-10-27,29.077,29.143,28.084,28.526,984191,0
2014-10-28,28.69,30.321,28.167,30.245,735629,0
2014-10-29,30.447,31.323,29.527,29.805,636788,0
2014-10-30,29.692,30.348,29.4,29.978,544215,0
2014-10-31,29.72,31.266,29.418,31.165,869220,0
2014-11-03,31.063,31.783,30.558,30.761,978515,0
2014-11-04,30.586,30.878,29.86,30.227,925291,0
2014-11-05,30.081,30.723,29.824,30.218,1259215,0
2014-11-06,30.658,30.658,28.526,29.344,1304266,0
2014-11-07,28.993,29.904,28.655,29.28,1657969,0
2014-11-10,29.383,29.87,28.426,28.674,859933,0
2014-11-11,28.619,28.821,28.206,28.407,927159,0
2014-11-12,28.416,29.446,28.167,28.931,933065,0
2014-11-13,29.003,29.003,27.322,27.394,1321651,0
2014-11-14,27.458,28.215,27.276,28.206,1481334,0
2014-11-17,28.056,28.36,27.615,27.883,766612,0
2014-11-18,28.215,29.077,28.215,28.664,1200574,0
2014-11-19,28.664,29.234,28.553,29.206,882785,0
2014-11-20,29.077,29.354,28.921,29.17,606539,0
2014-11-21,29.642,30.232,29.262,29.568,574959,0
2014-11-24,29.529,29.926,29.384,29.475,377074,0
2014-11-25,29.429,29.677,28.93,29.511,570102,0
2014-11-26,29.568,30.04,29.281,29.605,475478,0
2014-11-28,28.985,29.051,27.441,27.626,670760,0
2014-12-01,27.451,28.172,26.943,27.369,1352528,0
2014-12-02,27.312,28.949,27.11,28.412,1341972,0
2014-12-03,28.385,29.041,28.227,28.31,1114894,0
2014-12-04,30.121,30.121,27.681,28.044,791815,0
2014-12-05,28.06,28.412,26.823,26.924,774763,0
2014-12-08,26.711,26.989,25.64,25.668,698973,0
2014-12-09,25.455,26.518,25.122,26.49,750450,0
2014-12-10,26.149,26.222,24.964,25.205,661488,0
2014-12-11,25.205,25.933,24.789,25.094,645977,0
2014-12-12,24.57,25.742,24.143,25.031,1003581,0
2014-12-15,24.607,25.151,23.856,23.903,1084637,0
2014-12-16,23.589,25.012,23.238,24.003,734618,0
2014-12-17,23.894,25.196,23.802,24.919,1049644,0
2014-12-18,25.262,25.798,23.618,24.346,1675293,0
2014-12-19,24.234,25.318,23.793,25.235,1854708,0
2014-12-22,25.104,25.337,24.578,24.809,808507,0
2014-12-23,24.928,25.548,24.892,25.151,640998,0
2014-12-24,24.938,25.418,24.677,25.06,299507,0
2014-12-26,25.225,25.817,25.041,25.244,432713,0
2014-12-29,25.382,25.714,25.068,25.455,673658,0
2014-12-30,25.344,25.927,25.084,25.567,674958,0
2014-12-31,25.399,25.529,24.799,25.205,804681,0
2015-01-02,25.446,26.421,25.27,26.373,648006,0
2015-01-05,26.421,26.495,24.882,25.104,800501,0
2015-01-06,25.084,25.946,24.557,24.973,1059211,0
2015-01-07,25.225,25.986,25.084,25.596,1336228,0
2015-01-08,25.716,26.523,25.437,26.468,937603,0
2015-01-09,26.364,26.662,25.744,26.197,764202,0
2015-01-12,25.67,25.92,24.854,25.54,980799,0
2015-01-13,25.633,26.048,24.428,24.945,1079103,0
2015-01-14,24.576,24.714,23.535,24.4,1242822,0
2015-01-15,24.632,25.353,23.583,24.576,788933,0
2015-01-16,24.605,26.311,24.605,25.855,767095,0
2015-01-20,25.828,26.256,25.392,26.068,1009666,0
2015-01-21,26.143,27.051,26.097,26.54,636439,0
2015-01-22,26.857,27.691,26.44,27.635,604546,0
2015-01-23,27.536,28.729,27.189,28.57,658631,0
2015-01-26,28.58,29.109,28.099,28.806,659420,0
2015-01-27,28.561,29.026,28.406,28.675,744243,0
2015-01-28,28.648,28.963,28.137,28.266,679352,0
2015-01-29,28.58,28.776,27.673,28.247,831436,0
2015-01-30,27.951,28.925,27.903,28.61,847723,0
2015-02-02,29.026,29.072,28.137,28.859,787706,0
2015-02-03,29.129,29.787,28.712,29.248,779265,0
2015-02-04,28.972,29.148,28.295,28.814,920069,0
2015-02-05,29.036,29.186,28.675,29.072,493131,0
2015-02-06,29.211,29.361,28.935,29.24,484520,0
2015-02-09,29.258,29.426,28.925,28.988,403276,0
2015-02-10,29.082,29.498,28.553,29.472,813554,0
2015-02-11,29.202,29.518,28.748,29.305,605900,0
2015-02-12,29.683,30.185,29.426,30.13,746128,0
2015-02-13,30.308,30.984,30.076,30.232,1013492,0
2015-02-17,30.308,30.631,29.834,30.436,921639,0
2015-02-18,30.335,30.88,30.039,30.818,375765,0
2015-02-19,30.397,30.808,29.64,30.556,1029267,0
2015-02-20,30.556,30.789,29.621,29.89,616393,0
2015-02-23,29.721,31.689,29.683,31.39,1396952,0
2015-02-24,32.987,34.388,31.53,32.087,1912351,0
2015-02-25,32.338,33.337,31.816,32.125,1551614,0
2015-02-26,32.171,33.877,31.92,33.524,1785155,0
2015-02-27,33.609,34.74,33.551,34.573,1890190,0
2015-03-02,34.646,34.646,32.921,33.487,1818481,0
2015-03-03,33.849,34.2,33.014,33.088,844002,0
2015-03-04,32.83,33.524,32.561,33.294,1974082,0
2015-03-05,33.433,34.21,33.32,34.1,1123286,0
2015-03-06,34.24,35.246,33.736,34.013,1508216,0
2015-03-09,34.304,34.603,33.344,33.587,1355397,0
2015-03-10,33.335,33.53,32.723,33.502,1086378,0
2015-03-11,33.512,34.296,33.215,34.25,1099266,0
2015-03-12,34.463,34.769,33.67,33.783,996813,0
2015-03-13,33.803,34.2,33.372,33.617,941613,0
2015-03-16,33.521,35.291,33.438,34.808,1443888,0
2015-03-17,34.685,35.06,34.35,34.957,814032,0
2015-03-18,35.03,36.157,34.648,35.867,1555682,0
2015-03-19,35.738,35.758,35.06,35.339,1054699,0
2015-03-20,35.692,35.785,34.973,35.291,2826669,0
2015-03-23,35.385,35.738,35.187,35.272,1204296,0
2015-03-24,34.835,35.469,34.714,35.375,1088097,0
2015-03-25,35.385,36.241,35.272,35.525,1791194,0
2015-03-26,35.617,36.102,35.264,36.045,2034116,0
2015-03-27,36.315,36.324,35.459,35.57,1242099,0
2015-03-30,35.83,37.256,35.738,37.163,1817181,0
2015-03-31,37.237,37.452,36.784,37.014,1315693,0
2015-04-01,37.275,38.318,37.014,38.048,1609807,0
2015-04-02,37.703,38.074,36.792,37.024,1405872,0
2015-04-06,37.246,37.591,36.649,37.266,1498658,0
2015-04-07,37.434,37.546,36.605,36.706,1265722,0
2015-04-08,37.079,37.181,36.427,36.659,1001218,0
2015-04-09,36.649,37.004,36.203,36.399,1225341,0
2015-04-10,36.567,37.042,36.427,36.986,539860,0
2015-04-13,36.333,36.668,35.097,35.197,1096797,0
2015-04-14,35.282,35.785,34.966,35.291,1302345,0
2015-04-15,36.045,37.564,35.506,35.729,3090809,0
2015-04-16,35.543,36.324,35.411,35.979,1577769,0
2015-04-17,35.71,35.887,35.497,35.777,621480,0
2015-04-20,35.777,36.231,34.982,35.114,757929,0
2015-04-21,35.124,35.795,34.817,35.533,845781,0
2015-04-22,35.663,36.538,35.44,36.353,835889,0
2015-04-23,36.315,36.875,35.926,36.343,965777,0
2015-04-24,36.474,37.21,36.372,37.098,950393,0
2015-04-27,37.275,37.275,35.653,35.935,1062323,0
2015-04-28,35.758,36.427,35.411,36.372,877073,0
2015-04-29,36.465,36.465,35.653,35.692,784715,0
2015-04-30,35.768,36.053,34.287,34.38,1223090,0
2015-05-01,34.407,35.393,34.407,35.197,1209989,0
2015-05-04,35.319,35.319,34.013,34.613,962342,0
2015-05-05,34.761,35.097,34.2,34.287,1385359,0
2015-05-06,33.54,35.142,32.591,33.392,2175472,0
2015-05-07,33.363,33.645,32.554,33.502,1282752,0
2015-05-08,34.155,34.34,33.26,34.09,911652,0
2015-05-11,33.67,33.941,33.009,33.745,988653,0
2015-05-12,33.645,33.645,32.703,32.965,1044232,0
2015-05-13,32.965,34.119,32.965,34.073,959227,0
2015-05-14,34.063,35.839,33.988,35.812,1553640,0
2015-05-15,35.812,36.009,34.982,35.31,978883,0
2015-05-18,35.777,36.353,34.723,36.175,1182302,0
2015-05-19,36.053,36.213,35.375,35.768,1121369,0
2015-05-20,36.166,36.166,35.255,35.459,844963,0
2015-05-21,35.525,35.543,35.149,35.411,776917,0
2015-05-22,35.168,35.683,35.048,35.196,519549,0
2015-05-26,34.767,35,33.975,34.272,1231286,0
2015-05-27,34.282,34.43,33.646,34.385,986256,0
2015-05-28,34.44,34.832,34.067,34.775,793810,0
2015-05-29,34.86,35.6,34.513,35.393,886666,0
2015-06-01,35.3,35.693,35.067,35.338,1502972,0
2015-06-02,35.226,35.375,34.496,35.281,722211,0
2015-06-03,35.018,35.216,34.691,34.981,754239,0
2015-06-04,34.832,34.87,34.077,34.103,970531,0
2015-06-05,33.907,34.889,33.655,34.711,795849,0
2015-06-08,34.505,35.123,34.459,34.571,1489224,0
2015-06-09,34.749,34.795,33.672,33.757,1031733,0
2015-06-10,33.925,34.263,33.739,34.149,831479,0
2015-06-11,34.197,34.73,34.027,34.403,461822,0
2015-06-12,34.187,34.263,33.655,33.87,525217,0
2015-06-15,33.681,33.851,33.364,33.637,728568,0
2015-06-16,33.655,33.955,33.31,33.824,604270,0
2015-06-17,34.027,34.775,33.504,33.711,1080921,0
2015-06-18,33.831,35.245,33.681,34.691,1506978,0
2015-06-19,34.542,34.955,34.317,34.542,862600,0
2015-06-22,34.775,35.385,33.786,33.824,858749,0
2015-06-23,33.646,34.513,33.646,34.393,543536,0
2015-06-24,34.393,34.45,33.711,34.077,666739,0
2015-06-25,34.027,34.375,33.719,33.887,568435,0
2015-06-26,33.824,34.057,33.523,33.945,1310263,0
2015-06-29,33.504,34.007,33.271,33.291,891267,0
2015-06-30,33.681,34.478,33.355,34.42,1182158,0
2015-07-01,34.691,36.803,34.375,36.693,1756648,0
2015-07-02,36.851,37.833,36.524,37.133,1324492,0
2015-07-06,36.711,37.646,36.505,37.385,794139,0
2015-07-07,37.338,37.485,35.832,37.066,1372522,0
2015-07-08,36.601,36.821,34.086,34.44,2580523,0
2015-07-09,34.964,35.095,34.177,34.355,1972082,0
2015-07-10,34.628,35.702,34.403,35.375,1110020,0
2015-07-13,35.618,36.318,35.309,35.365,951704,0
2015-07-14,36.066,37.318,35.851,36.881,2218740,0
2015-07-15,36.496,36.76,35.177,35.759,1411943,0
2015-07-16,36.037,36.73,35.918,36.187,787506,0
2015-07-17,36.572,36.601,35.823,36.291,556880,0
2015-07-20,35.796,36.601,35.477,35.56,605765,0
2015-07-21,35.543,36.264,34.711,35,681393,0
2015-07-22,35,35.133,34.308,34.375,849016,0
2015-07-23,34.496,34.664,34.187,34.478,1074184,0
2015-07-24,34.488,34.842,34.141,34.532,916725,0
2015-07-27,34.077,34.393,33.345,33.887,706318,0
2015-07-28,33.86,34.532,33.335,34.197,501258,0
2015-07-29,34.187,34.187,33.383,33.86,1165536,0
2015-07-30,33.729,33.925,33.018,33.187,938653,0
2015-07-31,33.028,33.897,32.737,33.345,796277,0
2015-08-03,33.225,33.672,32.373,32.617,1283404,0
2015-08-04,32.44,33.158,31.242,32.178,2293952,0
2015-08-05,32.553,33.225,32.104,32.364,777023,0
2015-08-06,32.458,33.187,32.14,32.795,1203699,0
2015-08-07,32.747,33.3,32.337,32.44,992460,0
2015-08-10,32.711,33.393,32.392,33.291,681500,0
2015-08-11,32.776,34.43,32.504,34.317,1321968,0
2015-08-12,34.067,34.823,33.627,34.254,1661551,0
2015-08-13,33.935,34.581,33.328,33.335,916835,0
2015-08-14,33.104,33.431,32.832,32.982,584907,0
2015-08-17,32.776,33.619,32.617,33.532,524897,0
2015-08-18,33.113,33.439,32.905,33.094,493983,0
2015-08-19,32.562,32.888,31.7,31.99,765042,0
2015-08-20,31.673,32.347,31.401,31.469,1042094,0
2015-08-21,31.664,31.664,29.157,29.374,1313264,0
2015-08-24,27.881,29.157,27.392,27.738,1467922,0
2015-08-25,28.603,28.603,26.941,27.025,1740301,0
2015-08-26,27.692,28.162,26.904,28.134,842036,0
2015-08-27,28.753,28.903,27.524,28.33,1335627,0
2015-08-28,28.368,28.856,27.955,28.397,1185261,0
2015-08-31,28.388,29.082,27.965,28.885,1285577,0
2015-09-01,27.597,28.368,27.465,27.646,1113592,0
2015-09-02,27.984,28.171,26.744,27.448,1236164,0
2015-09-03,27.562,28.171,27.184,27.748,1198891,0
2015-09-04,27.204,27.673,26.678,26.931,677399,0
2015-09-08,27.194,27.984,26.453,27.861,722764,0
2015-09-09,28.142,28.349,27.534,27.89,928188,0
2015-09-10,28.245,29.299,27.796,29.091,1434792,0
2015-09-11,29.025,29.307,28.66,29.26,1352987,0
2015-09-14,29.072,29.25,27.89,28.031,1020838,0
2015-09-15,28.125,28.678,27.974,28.51,973020,0
2015-09-16,28.603,28.669,27.907,28.115,848531,0
2015-09-17,28.142,28.961,27.89,28.519,846945,0
2015-09-18,27.974,28.563,27.562,27.796,1757763,0
2015-09-21,28.021,28.359,27.316,27.392,825956,0
2015-09-22,27.053,27.673,27.043,27.382,636292,0
2015-09-23,27.881,28.866,27.382,27.673,1157191,0
2015-09-24,27.524,27.974,26.818,27.335,1189690,0
2015-09-25,27.429,27.824,27.081,27.335,742784,0
2015-09-28,27.091,27.457,25.654,26.013,1224838,0
2015-09-29,26.293,26.95,25.72,25.739,3114692,0
2015-09-30,26.144,26.397,25.682,26.013,2251144,0
2015-10-01,26.162,26.885,25.749,26.481,1396649,0
2015-10-02,26.303,26.744,25.626,26.678,1475772,0
2015-10-05,26.866,27.251,26.5,26.828,1893329,0
2015-10-06,26.791,27.326,25.252,25.287,1687904,0
2015-10-07,25.944,27.053,24.856,25.654,2996058,0
2015-10-08,25.927,26.179,25.522,25.775,1380141,0
2015-10-09,25.645,25.994,24.546,25.337,2121969,0
2015-10-12,25.233,25.233,24.161,24.706,1416409,0
2015-10-13,24.594,24.819,23.955,24,1694189,0
2015-10-14,24.039,25.167,23.955,24.526,1757763,0
2015-10-15,24.575,25.392,24.198,25.373,1381633,0
2015-10-16,25.541,25.654,25.119,25.392,1212948,0
2015-10-19,25.664,25.89,24.078,24.218,1409171,0
2015-10-20,23.946,24.218,23.55,23.975,921826,0
2015-10-21,24,24.096,23.317,23.559,1362571,0
2015-10-22,23.505,23.927,23.382,23.777,1147563,0
2015-10-23,23.796,24.124,23.214,23.289,1680983,0
2015-10-26,23.495,24.612,23.156,24.462,1369600,0
2015-10-27,24.236,24.649,23.777,24.151,1211138,0
2015-10-28,24.151,25.167,24.105,25.035,1164068,0
2015-10-29,24.856,25.41,24.838,25.269,957473,0
2015-10-30,25.4,25.702,24.744,25.541,1364808,0
2015-11-02,25.41,26.875,25.287,26.696,1529318,0
2015-11-03,26.303,28.076,26.303,27.907,1924212,0
2015-11-04,25.467,27.345,24.968,25.297,2865785,0
2015-11-05,25.26,25.486,24.847,25.167,1509425,0
2015-11-06,25.081,25.55,24.875,25.486,1251073,0
2015-11-09,25.522,25.654,24.736,25.015,725651,0
2015-11-10,24.885,25.447,24.799,25.26,829043,0
2015-11-11,25.287,25.73,24.809,25.035,722124,0
2015-11-12,24.819,24.819,23.907,23.917,827232,0
2015-11-13,23.796,24.396,23.663,23.992,1096872,0
2015-11-16,24,24.414,23.832,24.359,604132,0
2015-11-17,24.246,24.526,24.096,24.246,720740,0
2015-11-18,24.517,24.866,24,24.799,838735,0
2015-11-19,24.716,25.025,24.284,24.922,619893,0
2015-11-20,25.205,25.62,24.837,25.554,754259,0
2015-11-23,25.876,26.255,25.564,26.206,738904,0
2015-11-24,26.215,26.611,25.479,26.093,1098469,0
2015-11-25,25.95,26.48,25.829,26.245,679500,0
2015-11-27,25.931,26.235,25.687,26.01,319047,0
2015-11-30,25.896,26.594,25.725,26.151,906953,0
2015-12-01,26.235,26.868,25.687,26.716,1048678,0
2015-12-02,26.689,27.066,26.225,26.546,1225585,0
2015-12-03,26.631,26.877,25.499,25.584,687837,0
2015-12-04,25.517,26.291,25.319,26.102,796615,0
2015-12-07,25.697,25.744,24.534,24.788,912670,0
2015-12-08,24.375,25.064,24.082,24.233,1268983,0
2015-12-09,24.317,24.705,23.808,24.317,638413,0
2015-12-10,24.138,24.725,23.893,24.384,493238,0
2015-12-11,23.611,24.138,23.185,23.723,1013902,0
2015-12-14,23.449,23.611,21.219,21.597,1598290,0
2015-12-15,21.948,22.222,20.879,21.201,1388013,0
2015-12-16,21.163,22.296,21.012,22.193,1475585,0
2015-12-17,22.277,22.543,21.701,21.814,1034339,0
2015-12-18,21.693,22.222,21.674,22.022,1177396,0
2015-12-21,22.041,22.788,21.844,22.788,1135359,0
2015-12-22,22.93,23.487,22.732,23.279,818158,0
2015-12-23,23.335,23.506,22.959,23.269,715714,0
2015-12-24,23.214,23.835,23.091,23.656,300238,0
2015-12-28,23.439,23.601,22.92,23.175,595282,0
2015-12-29,23.506,23.865,23.051,23.684,657359,0
2015-12-30,23.77,23.931,23.061,23.118,656938,0
2015-12-31,22.92,23.373,22.504,23.232,751691,0
2016-01-04,22.806,23.364,21.541,21.797,1096237,0
2016-01-05,22.684,22.684,21.636,22.296,952641,0
2016-01-06,21.654,21.976,19.814,19.983,1704355,0
2016-01-07,19.774,20.702,19.51,20.238,1152842,0
2016-01-08,20.417,20.605,19.69,19.709,1079701,0
2016-01-11,19.766,19.963,19.024,19.633,826260,0
2016-01-12,20.095,20.341,19.312,19.954,806307,0
2016-01-13,19.983,20.219,18.33,18.443,995249,0
2016-01-14,18.472,18.811,17.859,18.501,1448176,0
2016-01-15,17.443,17.895,16.989,17.32,1058074,0
2016-01-19,17.652,17.652,16.244,16.489,1283078,0
2016-01-20,15.81,15.96,15.308,15.554,1705577,0
2016-01-21,15.658,15.8,15.205,15.489,1283606,0
2016-01-22,16.215,17.283,16.148,16.961,1501080,0
2016-01-25,16.176,16.838,15.78,15.82,868849,0
2016-01-26,15.581,15.885,15.261,15.687,1061129,0
2016-01-27,15.79,15.837,14.911,15.063,1390084,0
2016-01-28,15.95,16.451,15.059,15.185,1834295,0
2016-01-29,15.337,16.073,14.94,16.073,1160248,0
2016-02-01,15.865,16.347,15.648,16.112,1095266,0
2016-02-02,15.77,15.885,14.997,15.225,1040795,0
2016-02-03,15.376,15.376,13.878,14.099,1345601,0
2016-02-04,14.156,15.195,14.024,14.449,1384523,0
2016-02-05,14.315,14.42,13.155,13.185,1740751,0
2016-02-08,13.024,13.033,12.285,12.785,1267325,0
2016-02-09,12.437,13.004,12.37,12.749,1287654,0
2016-02-10,12.768,13.354,12.315,13.145,1384134,0
2016-02-11,12.785,12.946,12.315,12.475,1015304,0
2016-02-12,12.616,13.065,12.56,12.882,929245,0
2016-02-16,13.203,13.381,12.731,12.835,1146921,0
2016-02-17,13.051,13.268,12.692,12.919,1326018,0
2016-02-18,12.956,13.099,12.124,12.212,1344214,0
2016-02-19,11.993,12.451,11.841,12.42,1327059,0
2016-02-22,12.731,13.014,12.522,12.825,1158756,0
2016-02-23,12.872,12.872,11.965,12.154,1061958,0
2016-02-24,11.928,13.212,11.841,13.194,1646255,0
2016-02-25,13.221,13.381,12.513,12.919,1550819,0
2016-02-26,13.561,14.812,13.561,14.41,2697233,0
2016-02-29,14.383,15.045,14.289,14.94,2252957,0
2016-03-01,14.768,15.141,14.406,14.95,1644432,0
2016-03-02,14.893,14.93,13.991,14.355,1402177,0
2016-03-03,14.505,15.337,14.289,15.308,1700894,0
2016-03-04,15.601,15.619,14.619,14.817,1599646,0
2016-03-07,14.778,15.386,14.646,15.318,1506451,0
2016-03-08,15.1,15.215,14.09,14.193,1808319,0
2016-03-09,14.355,14.987,14.222,14.76,1579452,0
2016-03-10,14.76,14.76,13.684,14.43,1684667,0
2016-03-11,14.658,15.223,14.278,15.154,1360186,0
2016-03-14,15.011,15.136,14.23,14.334,1323330,0
2016-03-15,14.086,14.378,13.81,14.258,919684,0
2016-03-16,14.268,14.85,14.258,14.44,1727987,0
2016-03-17,14.43,14.497,13.924,14.477,2087945,0
2016-03-18,14.728,15.366,14.458,15.269,3072051,0
2016-03-21,15.213,15.44,14.993,15.356,1284715,0
2016-03-22,15.317,15.794,15.061,15.651,967146,0
2016-03-23,15.527,15.527,14.458,14.564,1919344,0
2016-03-24,14.364,14.639,14.116,14.477,874237,0
2016-03-28,14.477,14.812,14.253,14.402,655170,0
2016-03-29,14.288,14.354,13.715,14.24,1479999,0
2016-03-30,14.43,14.525,14.02,14.172,1397029,0
2016-03-31,14.143,14.629,13.849,14.535,1542247,0
2016-04-01,14.298,14.359,13.752,13.81,1275016,0
2016-04-04,13.735,14.03,13.505,13.715,1131652,0
2016-04-05,13.725,13.905,13.295,13.448,1106116,0
2016-04-06,13.419,13.619,12.828,13.266,1663676,0
2016-04-07,13.113,13.515,12.899,13.113,1322760,0
2016-04-08,13.276,13.8,13.152,13.744,1256347,0
2016-04-11,13.82,14.091,13.752,13.944,1400944,0
2016-04-12,13.944,14.763,13.706,14.763,1813919,0
2016-04-13,14.85,15.68,14.621,15.661,2097531,0
2016-04-14,15.68,15.784,15.154,15.223,1286450,0
2016-04-15,15.087,15.411,15.031,15.031,1466726,0
2016-04-18,14.754,15.183,14.477,15.078,1532444,0
2016-04-19,15.136,15.47,14.86,15.392,1532349,0
2016-04-20,15.24,15.716,14.935,15.547,1242202,0
2016-04-21,15.527,15.68,15.173,15.537,1181089,0
2016-04-22,15.641,16.334,15.641,16.06,1407241,0
2016-04-25,15.995,16.148,15.421,15.908,840276,0
2016-04-26,16.004,16.174,15.736,16.109,953606,0
2016-04-27,16.119,16.585,15.88,16.347,1670103,0
2016-04-28,16.261,16.462,15.547,15.603,1015460,0
2016-04-29,15.48,15.641,14.708,15.154,1694108,0
2016-05-02,15.041,15.232,14.374,14.945,1140549,0
2016-05-03,14.506,14.602,14.086,14.134,1108519,0
2016-05-04,14.058,14.24,13.209,13.542,1187802,0
2016-05-05,13.41,13.744,13.038,13.38,1607502,0
2016-05-06,12.876,15.24,12.876,14.324,3019272,0
2016-05-09,14.116,14.288,13.41,13.781,1359983,0
2016-05-10,13.924,14.01,13.353,13.735,1927628,0
2016-05-11,13.628,14.344,13.448,14.058,1648296,0
2016-05-12,14.143,14.278,13.237,13.324,1215664,0
2016-05-13,13.218,13.601,13.038,13.361,1174716,0
2016-05-16,13.505,13.581,12.828,13.142,1121862,0
2016-05-17,13.066,13.706,13.056,13.182,1117790,0
2016-05-18,13.056,13.638,12.942,13.581,1066593,0
2016-05-19,13.39,13.715,12.675,12.733,1550780,0
2016-05-20,12.733,13.06,12.405,13.012,1034014,0
2016-05-23,12.906,13.147,12.579,12.597,1065755,0
2016-05-24,12.752,12.964,12.338,12.704,681254,0
2016-05-25,12.829,12.863,12.395,12.742,1139683,0
2016-05-26,12.868,12.939,12.288,12.606,1415567,0
2016-05-27,12.579,13.147,12.318,13.032,1287210,0
2016-05-31,13.089,13.658,13.012,13.292,1398207,0
2016-06-01,13.234,13.963,13.187,13.88,1623252,0
2016-06-02,13.803,14.082,13.773,14.025,955139,0
2016-06-03,14.064,14.276,13.732,13.87,1501659,0
2016-06-06,13.862,13.899,13.34,13.601,972681,0
2016-06-07,13.687,14.025,13.648,13.717,973010,0
2016-06-08,13.832,13.91,13.331,13.35,1301822,0
2016-06-09,13.157,13.302,12.819,13.022,1139007,0
2016-06-10,12.829,13.147,12.54,12.915,1318406,0
2016-06-13,12.849,12.868,12.24,12.268,1683967,0
2016-06-14,12.25,12.452,11.431,11.797,1696849,0
2016-06-15,11.576,12.569,11.526,12.193,1194737,0
2016-06-16,11.894,12.375,11.661,12.298,1470054,0
2016-06-17,12.405,12.819,11.69,11.874,2119738,0
2016-06-20,12.077,12.203,11.652,11.979,1436074,0
2016-06-21,12.123,12.395,11.585,12.24,959809,0
2016-06-22,12.268,12.424,12.018,12.173,1047770,0
2016-06-23,12.365,12.733,12.193,12.606,1085958,0
2016-06-24,11.969,12.213,11.797,11.969,2446670,0
2016-06-27,11.778,11.864,11.006,11.478,1651227,0
2016-06-28,11.719,12.308,11.71,12.203,1185478,0
2016-06-29,12.365,12.742,12.318,12.684,1089783,0
2016-06-30,12.724,12.819,12.077,12.742,1448115,0
2016-07-01,12.704,13.234,12.594,13.07,908816,0
2016-07-05,12.983,12.983,12.163,12.415,810903,0
2016-07-06,12.318,12.318,11.739,12.183,1119481,0
2016-07-07,12.268,12.56,11.71,11.815,1472692,0
2016-07-08,11.904,12.395,11.671,12.288,1464324,0
2016-07-11,12.143,12.472,12.038,12.26,972770,0
2016-07-12,12.452,12.857,12.433,12.771,891959,0
2016-07-13,12.433,12.735,12.068,12.163,1385479,0
2016-07-14,12.347,12.52,12.203,12.308,1018911,0
2016-07-15,12.462,12.462,11.778,11.923,1451898,0
2016-07-18,12.133,12.56,11.815,12.288,1134929,0
2016-07-19,12.193,12.355,12.058,12.213,915029,0
2016-07-20,12.163,12.24,11.797,12.038,974813,0
2016-07-21,12.009,12.153,11.739,11.815,1121248,0
2016-07-22,11.874,11.874,11.469,11.576,1144549,0
2016-07-25,11.576,11.657,11.276,11.585,1031362,0
2016-07-26,11.613,12.076,11.507,11.805,1611272,0
2016-07-27,11.864,12.133,11.295,11.46,1293468,0
2016-07-28,11.46,11.729,11.247,11.556,956794,0
2016-07-29,11.517,12.128,11.334,12.077,1051648,0
2016-08-01,11.864,12.009,11.604,11.652,1075208,0
2016-08-02,11.661,12.203,11.623,12.077,1054017,0
2016-08-03,12.077,12.974,12.077,12.878,1331736,0
2016-08-04,13.042,14.42,12.829,13.032,2536355,0
2016-08-05,13.35,14.044,13.326,13.746,2251963,0
2016-08-08,13.803,14.323,13.793,14.296,1204578,0
2016-08-09,14.296,14.363,13.948,13.986,977335,0
2016-08-10,13.995,14.44,13.619,13.763,1059050,0
2016-08-11,13.938,14.498,13.754,14.363,1320684,0
2016-08-12,16.021,16.524,14.796,15.82,5440525,0
2016-08-15,15.915,16.069,15.377,16.05,1724151,0
2016-08-16,16.003,16.185,15.79,16.109,1116821,0
2016-08-17,16.109,16.263,15.761,16.254,895972,0
2016-08-18,16.263,16.485,16.109,16.311,793951,0
2016-08-19,16.291,16.633,16.107,16.613,955318,0
2016-08-22,16.37,16.37,15.805,16.204,958526,0
2016-08-23,16.194,16.477,16.194,16.457,695657,0
2016-08-24,16.399,16.7,16.34,16.573,769353,0
2016-08-25,16.69,16.69,16.253,16.553,1464957,0
2016-08-26,16.681,16.914,16.516,16.914,1195072,0
2016-08-29,17.128,17.712,17.06,17.07,2129650,0
2016-08-30,17.148,17.303,16.779,17.303,705760,0
2016-08-31,17.274,17.403,16.924,17.08,802795,0
2016-09-01,17.05,17.254,16.613,16.846,687879,0
2016-09-02,17.022,17.08,16.779,17.05,495963,0
2016-09-06,17.022,17.118,16.214,16.817,1028028,0
2016-09-07,16.866,17.032,16.477,16.817,881258,0
2016-09-08,16.885,17.216,16.662,17.109,883617,0
2016-09-09,16.895,17.197,16.729,16.866,1528629,0
2016-09-12,16.788,17.489,16.447,17.449,1260031,0
2016-09-13,17.216,17.771,16.944,17.605,1208525,0
2016-09-14,17.965,18.034,17.022,17.363,1532990,0
2016-09-15,17.255,18.067,17.255,17.655,1024711,0
2016-09-16,17.42,18.025,17.401,17.751,2589366,0
2016-09-19,17.917,17.965,17.439,17.615,1140148,0
2016-09-20,17.566,17.693,16.924,16.944,962314,0
2016-09-21,16.633,17.298,16.583,17.236,1851392,0
2016-09-22,17.42,17.741,17.274,17.479,841682,0
2016-09-23,17.353,17.722,17.04,17.353,767195,0
2016-09-26,17.372,17.479,16.38,16.407,711888,0
2016-09-27,16.165,16.399,15.961,16.263,656628,0
2016-09-28,16.272,16.836,15.901,16.671,871423,0
2016-09-29,16.69,17.032,15.659,16.136,1103312,0
2016-09-30,16.233,16.909,15.951,16.826,669112,0
2016-10-03,17.08,17.434,16.34,16.593,857654,0
2016-10-04,16.779,17.245,16.633,17.109,662965,0
2016-10-05,17.519,17.712,17.118,17.42,1031355,0
2016-10-06,17.469,17.537,17.05,17.363,645822,0
2016-10-07,17.313,17.411,16.799,16.875,758496,0
2016-10-10,17.109,17.58,17.04,17.363,716778,0
2016-10-11,17.284,17.429,16.53,16.739,849011,0
2016-10-12,16.623,16.623,16.028,16.233,619370,0
2016-10-13,16.097,16.233,15.756,15.981,602089,0
2016-10-14,16.097,17.118,15.921,16.856,1868717,0
2016-10-17,16.7,16.866,16.37,16.603,663906,0
2016-10-18,16.934,17.032,16.603,16.779,588378,0
2016-10-19,16.817,16.875,16.194,16.291,909973,0
2016-10-20,16.136,16.613,15.936,16.506,601174,0
2016-10-21,16.233,17.118,16.214,16.972,577943,0
2016-10-24,16.962,17.343,16.759,16.982,697253,0
2016-10-25,16.962,17.372,16.934,17.022,709107,0
2016-10-26,16.885,17.265,16.729,17.128,773286,0
2016-10-27,17.226,17.323,16.759,16.779,628088,0
2016-10-28,16.671,16.866,16.272,16.38,659179,0
2016-10-31,16.34,16.603,16.194,16.447,861233,0
2016-11-01,16.749,16.972,15.24,15.504,1970932,0
2016-11-02,15.288,15.348,14.579,14.89,1243621,0
2016-11-03,14.899,15.26,14.802,14.871,661078,0
2016-11-04,14.716,15.202,14.666,14.726,855601,0
2016-11-07,15.026,15.202,14.772,14.862,626328,0
2016-11-08,14.832,14.963,14.36,14.726,626529,0
2016-11-09,14.676,16.291,14.676,16.243,1078312,0
2016-11-10,16.399,17.05,16.272,16.613,825091,0
2016-11-11,16.477,17.595,16.427,17.519,939244,0
2016-11-14,17.226,17.888,16.846,17.187,1053666,0
2016-11-15,17.293,17.936,17.109,17.897,872585,0
2016-11-16,17.799,18.277,17.761,18.091,496328,0
2016-11-17,18.373,19.064,18.373,18.997,1444607,0
2016-11-18,19.144,19.144,18.62,18.674,819882,0
2016-11-21,18.899,19.429,18.84,19.419,1030409,0
2016-11-22,19.458,19.781,19.301,19.733,1106048,0
2016-11-23,19.606,19.84,19.174,19.536,953460,0
2016-11-25,19.468,19.693,19.34,19.624,306567,0
2016-11-28,19.683,19.683,19.169,19.262,1014782,0
2016-11-29,18.968,19.321,18.722,18.762,663246,0
2016-11-30,19.115,19.928,19.026,19.723,2408998,0
2016-12-01,19.968,20.909,19.88,20.752,1784769,0
2016-12-02,20.595,21.021,20.507,20.831,1159936,0
2016-12-05,20.989,21.527,20.772,21.36,1597543,0
2016-12-06,21.283,21.586,21.111,21.537,1497083,0
2016-12-07,21.557,23.057,21.273,22.93,1790538,0
2016-12-08,23.342,24.274,23.283,23.921,2746962,0
2016-12-09,23.969,24.165,23.793,23.831,1095411,0
2016-12-12,24.459,24.479,23.283,23.587,785689,0
2016-12-13,23.793,24.588,23.793,24.332,1041497,0
2016-12-14,24.185,24.234,23.205,23.263,874934,0
2016-12-15,23.283,23.665,23.185,23.459,946369,0
2016-12-16,23.537,23.831,23.489,23.557,1377992,0
2016-12-19,23.636,23.784,23.253,23.4,626960,0
2016-12-20,23.941,23.959,22.983,23.018,643700,0
2016-12-21,23.332,23.602,23.106,23.527,1226727,0
2016-12-22,23.802,24.038,23.622,23.793,1305168,0
2016-12-23,23.694,24.249,23.694,24.244,286075,0
2016-12-27,24.342,24.655,24.327,24.411,529607,0
2016-12-28,24.421,24.479,24.136,24.342,554787,0
2016-12-29,24.274,24.616,23.871,24.107,320386,0
2016-12-30,24.087,24.215,23.371,23.607,513459,0
2017-01-03,24.018,24.832,23.542,24.782,2054860,0
2017-01-04,25.009,25.558,24.332,24.538,1447873,0
2017-01-05,25.196,25.244,24.608,24.892,674957,0
2017-01-06,24.93,25.058,24.043,24.058,1296357,0
2017-01-09,23.724,23.724,23.067,23.371,1005883,0
2017-01-10,23.362,24.195,23.025,23.617,948441,0
2017-01-11,23.684,23.861,23.479,23.607,961206,0
2017-01-12,23.479,23.861,22.685,23.057,538554,0
2017-01-13,22.9,23.214,22.586,22.694,469663,0
2017-01-17,22.596,23.243,22.557,22.841,752929,0
2017-01-18,22.724,23.243,22.42,22.851,540256,0
2017-01-19,22.94,23.057,22.429,22.763,805256,0
2017-01-20,23.067,23.165,22.655,22.763,789968,0
2017-01-23,22.596,23.038,22.557,22.96,793501,0
2017-01-24,23.077,23.509,22.988,23.362,561761,0
2017-01-25,23.537,23.784,23.087,23.714,706657,0
2017-01-26,23.901,24.038,23.302,23.39,743751,0
2017-01-27,23.293,23.479,22.831,22.891,548848,0
2017-01-30,22.704,22.802,22.381,22.557,638742,0
2017-01-31,22.459,22.459,21.704,21.969,753240,0
2017-02-01,22.331,22.469,21.273,21.41,897735,0
2017-02-02,21.41,21.95,20.998,21.487,1106813,0
2017-02-03,21.763,21.91,21.34,21.841,537209,0
2017-02-06,21.841,22.057,21.507,21.684,531239,0
2017-02-07,21.694,21.95,21.213,21.263,528158,0
2017-02-08,21.008,21.713,20.889,21.616,833131,0
2017-02-09,21.86,22.174,21.694,22.154,706171,0
2017-02-10,22.254,22.41,21.793,21.959,495002,0
2017-02-13,21.94,22.097,21.483,21.616,798590,0
2017-02-14,21.487,21.88,21.312,21.841,707464,0
2017-02-15,21.812,22.116,21.42,21.987,636316,0
2017-02-16,21.987,22.351,21.793,22.234,832795,0
2017-02-17,22.154,22.449,21.93,22.331,701711,0
2017-02-21,22.449,22.817,22.116,22.685,712230,0
2017-02-22,22.449,22.773,22.321,22.567,777993,0
2017-02-23,22.586,23.106,22.459,22.95,966507,0
2017-02-24,22.783,22.93,22.42,22.743,1099199,0
2017-02-27,22.557,22.841,22.282,22.538,937534,0
2017-02-28,22.254,24.538,22.254,23.607,3223592,0
2017-03-01,23.704,24.921,23.704,24.588,2107670,0
2017-03-02,24.371,24.489,23.851,23.891,1100909,0
2017-03-03,24.097,24.862,23.831,24.745,1306880,0
2017-03-06,24.518,24.812,24.175,24.508,970639,0
2017-03-07,24.352,24.636,23.964,23.988,1235314,0
2017-03-08,23.988,24.342,23.67,23.744,1229925,0
2017-03-09,23.626,23.714,22.988,23.381,1505776,0
2017-03-10,23.577,23.607,23.067,23.44,851145,0
2017-03-13,23.459,24.101,23.459,24.072,692211,0
2017-03-14,23.756,24.269,23.528,24.249,944284,0
2017-03-15,24.446,24.733,24.229,24.683,1235028,0
2017-03-16,24.831,25.325,24.446,25.107,1058111,0
2017-03-17,25.029,25.226,24.678,25.107,1654511,0
2017-03-20,24.92,25.172,24.466,25.167,791312,0
2017-03-21,25.374,25.601,24.279,24.821,1541830,0
2017-03-22,24.703,25.384,24.496,25.206,1063751,0
2017-03-23,25.167,25.502,24.796,24.92,1026896,0
2017-03-24,24.673,24.791,23.854,23.854,1403664,0
2017-03-27,23.519,24.17,23.39,24.032,1449560,0
2017-03-28,24.18,24.279,23.618,23.814,1260486,0
2017-03-29,23.766,24.397,23.696,24.358,2224066,0
2017-03-30,24.387,24.505,23.726,23.736,1031795,0
2017-03-31,23.696,24.017,23.44,23.952,1189956,0
2017-04-03,23.972,23.972,23.243,23.568,653735,0
2017-04-04,23.509,23.746,23.321,23.558,746451,0
2017-04-05,23.637,23.795,22.384,22.384,1408256,0
2017-04-06,22.384,22.631,21.792,22.236,1108267,0
2017-04-07,22.285,22.689,21.85,22.305,1067277,0
2017-04-10,22.374,22.867,22.275,22.739,937959,0
2017-04-11,22.66,22.927,22.433,22.927,875832,0
2017-04-12,22.927,23.04,22.285,22.453,879339,0
2017-04-13,22.443,22.68,21.998,22.028,801136,0
2017-04-17,22.186,22.324,21.9,22.314,571193,0
2017-04-18,22.324,22.423,21.456,21.644,1006945,0
2017-04-19,21.752,21.772,20.943,21.021,942369,0
2017-04-20,21.081,21.574,21.081,21.495,1204548,0
2017-04-21,21.565,22.246,21.535,22.068,1087596,0
2017-04-24,22.354,23.015,22.266,22.907,1772595,0
2017-04-25,23.025,23.761,22.957,23.666,1225703,0
2017-04-26,23.666,24.12,23.519,23.637,1071947,0
2017-04-27,23.45,23.934,23.301,23.864,730533,0
2017-04-28,23.982,24.062,23.736,23.756,688603,0
2017-05-01,23.746,24.21,23.627,24.17,733601,0
2017-05-02,24.18,24.555,23.992,24.14,831487,0
2017-05-03,24.072,24.338,23.726,23.934,745657,0
2017-05-04,23.776,23.952,22.857,23.272,761743,0
2017-05-05,23.341,23.766,23.203,23.716,839203,0
2017-05-08,23.776,24.367,23.716,24.348,801136,0
2017-05-09,24.92,25.404,23.992,24.437,1276524,0
2017-05-10,24.693,24.821,23.706,24.781,1374806,0
2017-05-11,24.811,25.058,24.358,24.397,707141,0
2017-05-12,24.525,24.59,24.2,24.377,544765,0
2017-05-15,24.871,25.116,24.062,24.328,717283,0
2017-05-16,24.92,25.305,24.308,24.92,1565852,0
2017-05-17,24.634,24.901,24.19,24.348,865848,0
2017-05-18,24.21,24.999,24.12,24.693,921918,0
2017-05-19,24.852,25.249,24.832,25.18,943230,0
2017-05-22,25.299,26.043,25.269,25.855,1239811,0
2017-05-23,25.815,26.232,25.368,26.063,739209,0
2017-05-24,25.944,26.153,24.991,25.458,979111,0
2017-05-25,25.497,25.944,25.011,25.15,542760,0
2017-05-26,25.249,25.432,24.892,25.239,621515,0
2017-05-30,25.031,25.527,24.892,24.912,821844,0
2017-05-31,24.822,24.981,23.968,24.346,967199,0
2017-06-01,24.584,25.671,23.909,25.587,1473140,0
2017-06-02,25.517,25.795,25.15,25.547,1012844,0
2017-06-05,25.547,26.053,25.1,25.746,964456,0
2017-06-06,25.666,25.666,24.951,25.329,1448523,0
2017-06-07,25.199,25.557,24.365,24.425,1285019,0
2017-06-08,24.326,25.269,24.246,24.802,772958,0
2017-06-09,24.862,26.192,24.802,26.133,1322545,0
2017-06-12,26.153,26.768,26.063,26.689,1203039,0
2017-06-13,26.689,27.622,26.639,27.443,1332099,0
2017-06-14,27.503,27.503,24.961,25.07,1413707,0
2017-06-15,24.763,25.527,24.653,25.289,1855103,0
2017-06-16,25.418,26.555,25.358,26.52,1451297,0
2017-06-19,26.599,27.007,26.421,26.51,1226278,0
2017-06-20,26.014,26.361,25.269,25.656,874658,0
2017-06-21,25.309,25.736,24.31,24.683,1229715,0
2017-06-22,24.892,25.537,24.653,25.15,1385651,0
2017-06-23,25.199,25.602,24.741,25.577,1268815,0
2017-06-26,25.636,25.984,25.398,25.785,683231,0
2017-06-27,25.875,26.49,25.756,25.994,743052,0
2017-06-28,26.093,26.729,25.954,26.242,550297,0
2017-06-29,26.371,26.738,26.1,26.371,1142482,0
2017-06-30,26.59,26.967,26.242,26.252,2472799,0
2017-07-03,26.46,26.808,25.954,26.371,341374,0
2017-07-05,26.163,26.47,25.329,25.358,2389247,0
2017-07-06,25.358,26.093,25.269,25.517,1339243,0
2017-07-07,25.338,26.47,25.279,26.451,1050553,0
2017-07-10,26.212,26.967,26.083,26.609,1347021,0
2017-07-11,26.699,26.738,26.173,26.272,961313,0
2017-07-12,26.47,26.768,25.984,26.014,617720,0
2017-07-13,25.994,26.242,24.931,25.815,987371,0
2017-07-14,25.785,25.795,24.986,25.408,1092359,0
2017-07-17,25.279,25.835,25.17,25.756,1196812,0
2017-07-18,25.835,26.043,25.597,26.014,729327,0
2017-07-19,26.212,26.977,26.043,26.719,1079135,0
2017-07-20,27.116,27.116,26.55,26.629,816354,0
2017-07-21,26.967,26.967,26.143,26.51,1280521,0
2017-07-24,26.58,26.659,26.351,26.56,482080,0
2017-07-25,26.808,27.652,26.699,27.384,2146525,0
2017-07-26,27.404,27.473,27.056,27.314,928057,0
2017-07-27,27.384,27.533,26.858,26.927,897538,0
2017-07-28,26.937,27.175,25.736,25.825,1326180,0
2017-07-31,25.904,26.331,25.696,25.924,991432,0
2017-08-01,25.904,26.202,25.676,26.063,786022,0
2017-08-02,25.835,26.341,25.418,26.093,996390,0
2017-08-03,22.34,25.289,21.893,24.812,1768023,0
2017-08-04,24.912,25.269,24.792,25.051,787654,0
2017-08-07,25.09,25.13,23.914,24.058,1310846,0
2017-08-08,24.048,24.048,23.273,23.472,1014491,0
2017-08-09,23.392,23.502,22.697,22.777,898341,0
2017-08-10,22.727,22.901,22.022,22.042,1260894,0
2017-08-11,21.824,22.37,21.675,22.042,975352,0
2017-08-14,22.38,22.509,21.978,22.201,796434,0
2017-08-15,22.141,22.141,21.804,21.973,784752,0
2017-08-16,21.992,21.992,20.662,21,1218039,0
2017-08-17,20.851,21.258,20.702,20.731,1411070,0
2017-08-18,20.642,21.273,20.602,20.94,1134972,0
2017-08-21,20.91,21.04,20.65,20.93,1300545,0
2017-08-22,20.98,21.38,20.76,21.37,1177158,0
2017-08-23,21.26,21.52,21.1,21.38,626189,0
2017-08-24,21.56,22.25,21.54,22.13,885212,0
2017-08-25,22.41,22.95,22.31,22.87,1642690,0
2017-08-28,23.73,25.02,23.73,24.88,2446406,0
2017-08-29,24.68,25.025,24.545,24.93,1959185,0
2017-08-30,25.06,25.53,24.83,25.18,1616957,0
2017-08-31,25.56,25.56,24.04,24.72,2635831,0
2017-09-01,24.57,25.735,24.5,25.6,1428506,0
2017-09-05,24.96,25.29,23.99,24.18,965696,0
2017-09-06,24.47,24.62,24.15,24.59,863924,0
2017-09-07,24.86,25.14,24.5,25.1,848284,0
2017-09-08,25.11,25.79,25.11,25.66,903840,0
2017-09-11,25.42,26.05,24.94,25.92,1100232,0
2017-09-12,26.03,26.35,25.95,26.26,803889,0
2017-09-13,26.28,26.57,25.78,26.01,1160244,0
2017-09-14,25.97,25.99,24.91,25.08,802148,0
2017-09-15,25.23,25.82,25.04,25.75,1251575,0
2017-09-18,25.75,26,25.48,25.96,953920,0
2017-09-19,26,26,25.67,25.91,923632,0
2017-09-20,25.96,26.16,25.4202,25.64,1272598,0
2017-09-21,25.55,25.62,25.2,25.45,1103499,0
2017-09-22,25.48,25.8703,25.33,25.7,563275,0
2017-09-25,25.85,26.35,25.79,26.03,1102081,0
2017-09-26,26.05,26.36,25.95,26.21,480284,0
2017-09-27,26.2,26.29,25.495,25.57,1205095,0
2017-09-28,25.69,26.48,25.57,26.45,1203990,0
2017-09-29,26.57,26.975,26.29,26.73,1037246,0
2017-10-02,26.57,27.21,26.36,26.74,788880,0
2017-10-03,26.73,26.94,26.26,26.52,627915,0
2017-10-04,26.53,26.725,26.18,26.61,419781,0
2017-10-05,26.71,27.04,26.33,26.47,463814,0
2017-10-06,26.2,26.46,26.01,26.12,405314,0
2017-10-09,26.23,26.7,26.05,26.57,761876,0
2017-10-10,26.73,26.9,26.18,26.24,532634,0
2017-10-11,26.36,26.47,26.08,26.42,453356,0
2017-10-12,26.22,26.41,25.73,26.36,545703,0
2017-10-13,26.64,26.68,26.38,26.46,266933,0
2017-10-16,26.62,26.62,25.98,26.33,468787,0
2017-10-17,26.55,26.73,26.06,26.2,756054,0
2017-10-18,26.17,26.26,25.66,25.66,690498,0
2017-10-19,25.5,25.64,25.02,25.23,652941,0
2017-10-20,25.43,25.63,25.17,25.56,451576,0
2017-10-23,25.62,25.77,25.44,25.48,415877,0
2017-10-24,26.26,26.28,25.56,26.13,657861,0
2017-10-25,26.1,26.28,25.65,26.1,636515,0
2017-10-26,26.1,26.17,25.721,25.89,729840,0
2017-10-27,25.85,26.03,25.78,26,804088,0
2017-10-30,26.02,26.32,25.74,25.92,954928,0
2017-10-31,25.97,26.44,25.76,26.05,1370438,0
2017-11-01,26.47,27.81,26.24,27.75,1195780,0
2017-11-02,27.84,28.35,27.75,27.96,1009437,0
2017-11-03,27.98,28.27,27.61,27.67,611073,0
2017-11-06,27.69,28.61,27.65,28.31,605065,0
2017-11-07,28.38,28.69,28.24,28.4,839756,0
2017-11-08,28.38,28.47,28,28.27,953754,0
2017-11-09,28.89,29.16,27.32,27.73,1727226,0
2017-11-10,27.6,27.71,27.08,27.44,1037666,0
