Date,Open,High,Low,Close,Volume,OpenInt
2006-03-15,37.198,59.052,27.9,31.153,27368,0
2006-03-16,31.618,36.271,26.783,27.434,15828,0
2006-03-17,29.759,29.759,23.277,25.575,23712,0
2006-03-20,24.179,24.179,20.086,21.472,85091,0
2006-03-21,21.67,22.681,21.204,22.18,11483,0
2006-03-22,22.318,24.179,22.229,24.179,24976,0
2006-03-23,25.529,26.038,24.293,26.038,6058,0
2006-03-24,25.872,26.503,25.016,26.503,16575,0
2006-03-27,26.503,29.759,26.503,29.759,13543,0
2006-03-28,29.759,32.54,27.916,28.838,31292,0
2006-03-29,29.424,31.518,29.424,31.062,10385,0
2006-03-30,31.245,32.064,30.457,31.136,14837,0
2006-03-31,31.618,31.991,30.549,31.415,5795,0
2006-04-03,31.387,32.513,31.387,31.851,12430,0
2006-04-04,32.523,32.54,32.084,32.084,12274,0
2006-04-05,32.408,34.408,31.991,33.945,46469,0
2006-04-06,34.984,35.336,34.232,34.417,22300,0
2006-04-07,35.061,36.454,34.27,35.758,23178,0
2006-04-10,36.736,43.597,36.176,42.341,79831,0
2006-04-11,43.456,49.921,42.834,45.596,86731,0
2006-04-12,46.498,48.357,41.987,43.43,45818,0
2006-04-13,43.43,45.569,40.685,42.825,27120,0
2006-04-17,41.866,46.016,41.384,43.504,31855,0
2006-04-18,43.524,45.474,42.918,44.23,23001,0
2006-04-19,44.23,45.474,43.587,44.73,20325,0
2006-04-20,45.336,45.336,43.707,43.707,12552,0
2006-04-21,44.415,44.415,42.779,42.937,10124,0
2006-04-24,44.174,44.174,41.151,41.29,9212,0
2006-04-25,40.919,41.299,35.822,37.049,37670,0
2006-04-26,37.189,40.64,37.189,39.385,33976,0
2006-04-27,39.385,39.991,37.377,38.891,6960,0
2006-04-28,37.246,38.901,36.5,38.594,14511,0
2006-05-01,38.13,39.337,38.13,38.594,10736,0
2006-05-02,39.058,41.846,38.277,41.846,28226,0
2006-05-03,41.846,43.475,41.198,43.411,16285,0
2006-05-04,43.707,43.707,38.12,39.152,19851,0
2006-05-05,42.871,42.871,38.316,40.555,11909,0
2006-05-08,41.846,43.707,40.001,43.707,30612,0
2006-05-09,44.081,46.777,44.081,46.777,96500,0
2006-05-10,46.498,47.43,44.881,46.963,30127,0
2006-05-11,46.982,49.28,44.677,46.267,77150,0
2006-05-12,46.035,46.592,44.889,46.489,16105,0
2006-05-15,46.31,46.31,39.431,41.189,53648,0
2006-05-16,41.581,41.837,37.198,40.5,18388,0
2006-05-17,39.524,39.524,37.412,38.12,22155,0
2006-05-18,38.11,39.991,34.464,35.812,26238,0
2006-05-19,35.812,36.736,30.363,31.991,65959,0
2006-05-22,31.991,34.38,30.689,31.509,32083,0
2006-05-23,32.103,33.945,31.618,33.061,31658,0
2006-05-24,34.306,35.336,33.47,34.408,11707,0
2006-05-25,34.502,35.748,34.426,34.975,5942,0
2006-05-26,35.318,35.318,34.408,34.688,8999,0
2006-05-30,34.594,34.874,32.808,33.543,12586,0
2006-05-31,33.479,33.543,32.55,32.55,10610,0
2006-06-01,32.55,32.874,31.851,32.874,5675,0
2006-06-02,33.014,35.72,32.893,34.808,13717,0
2006-06-05,35.99,36.036,34.408,35.318,9951,0
2006-06-06,37.049,37.049,34.038,35.336,8280,0
2006-06-07,35.336,35.711,34.929,34.929,12266,0
2006-06-08,34.474,34.865,33.945,34.549,11986,0
2006-06-09,34.122,34.122,33.945,33.945,2044,0
2006-06-12,34.874,34.874,31.572,33.163,18640,0
2006-06-13,31.387,33.163,29.006,29.294,21705,0
2006-06-14,28.906,30.669,28.906,30.205,7333,0
2006-06-15,29.759,29.759,28.382,29.462,5559,0
2006-06-16,29.294,29.294,26.176,26.634,19856,0
2006-06-19,26.961,26.961,25.11,25.11,11593,0
2006-06-20,24.858,25.405,24.274,24.655,6083,0
2006-06-21,24.645,25.855,24.179,25.669,12219,0
2006-06-22,26.038,29.759,26.038,28.364,15528,0
2006-06-23,30.679,31.851,29.025,31.537,23464,0
2006-06-26,32.532,33.877,31.18,32.084,19057,0
2006-06-27,31.759,34.168,31.759,33.945,9947,0
2006-06-28,34.4,34.4,32.55,32.55,5651,0
2006-06-29,32.55,32.55,29.304,30.669,14065,0
2006-06-30,30.318,32.408,30.318,31.153,5257,0
2006-07-03,32.408,32.408,31.431,31.887,966,0
2006-07-05,32.084,32.084,30.689,30.689,2474,0
2006-07-06,32.084,32.084,30.43,30.43,6658,0
2006-07-07,29.573,31.527,29.573,30.411,2153,0
2006-07-10,29.759,31.34,29.759,31.062,586,0
2006-07-11,30.922,32.178,30.81,31.851,5343,0
2006-07-12,29.943,32.15,29.759,30.373,6030,0
2006-07-13,31.527,31.618,30.959,31.153,1720,0
2006-07-14,31.136,32.55,31.062,31.199,9141,0
2006-07-17,30.922,32.643,30.737,31.255,9699,0
2006-07-18,32.54,32.54,27.9,27.9,14837,0
2006-07-19,27.945,29.759,27.945,29.639,3947,0
2006-07-20,29.759,30.689,29.294,29.943,6987,0
2006-07-21,29.414,29.767,28.02,29.202,7042,0
2006-07-24,31.6,31.6,28.364,28.736,3487,0
2006-07-25,28.736,29.016,27.155,27.881,5304,0
2006-07-26,31.6,31.6,26.038,28.03,8769,0
2006-07-27,27.9,30.195,27.9,30.195,9314,0
2006-07-28,29.759,30.504,28.412,28.828,1937,0
2006-07-31,29.062,30.411,28.924,30.224,2388,0
2006-08-01,29.385,30.224,28.828,30.224,5935,0
2006-08-02,29.759,30.224,28.717,28.886,21508,0
2006-08-03,29.75,29.75,28.828,29.647,17889,0
2006-08-04,30.04,30.04,28.848,28.915,7836,0
2006-08-07,29.991,29.991,29.248,29.366,3988,0
2006-08-08,29.639,29.639,28.828,29.481,5428,0
2006-08-09,28.949,29.621,25.899,26.55,17593,0
2006-08-10,28.364,28.364,24.784,24.784,14321,0
2006-08-11,24.532,24.709,23.806,23.945,14303,0
2006-08-14,25.855,25.855,24.179,24.867,19917,0
2006-08-15,26.028,27.563,24.922,26.038,16645,0
2006-08-16,25.723,26.077,25.377,25.808,6407,0
2006-08-17,27.424,27.424,26.038,26.421,7504,0
2006-08-18,26.743,26.743,25.386,26.028,9012,0
2006-08-21,26.018,26.018,25.386,25.575,4873,0
2006-08-22,25.575,26.038,25.286,25.808,8310,0
2006-08-23,26.275,26.476,25.619,25.975,5957,0
2006-08-24,25.714,26.476,25.659,25.955,4447,0
2006-08-25,25.575,25.575,25.575,25.575,755,0
2006-08-28,26.587,26.587,25.669,25.669,3521,0
2006-08-29,25.872,26.176,25.629,25.808,4731,0
2006-08-30,25.899,25.899,25.453,25.557,1938,0
2006-08-31,25.386,25.927,25.304,25.899,14552,0
2006-09-01,26.038,26.038,25.11,25.11,3660,0
2006-09-05,25.165,25.538,25.11,25.11,8496,0
2006-09-06,25.202,25.222,23.352,23.352,11012,0
2006-09-07,24.979,24.979,21.391,22.318,12020,0
2006-09-08,24.468,24.559,22.376,22.43,12612,0
2006-09-11,22.328,22.895,18.078,19.11,37742,0
2006-09-12,19.744,21.391,19.082,20.924,24061,0
2006-09-13,20.756,21.295,20.582,21.018,8044,0
2006-09-14,21.454,21.853,20.934,21.853,10893,0
2006-09-15,22.21,22.229,21.128,21.128,6274,0
2006-09-18,21.065,21.065,20.041,20.051,6633,0
2006-09-19,20.236,20.236,19.37,19.716,11810,0
2006-09-20,19.288,19.587,19.12,19.14,5215,0
2006-09-21,19.064,19.064,18.507,18.6,9411,0
2006-09-22,18.6,18.6,18.134,18.134,10723,0
2006-09-25,17.781,18.088,15.464,16.738,41188,0
2006-09-26,16.273,16.833,16.273,16.673,16691,0
2006-09-27,16.311,17.045,16.311,16.767,8467,0
2006-09-28,17.483,17.483,16.796,16.993,10301,0
2006-09-29,17.147,17.949,17.147,17.455,8114,0
2006-10-02,17.671,19.696,17.671,19.528,23191,0
2006-10-03,19.158,20.403,18.6,19.577,12269,0
2006-10-04,20.32,20.32,19.538,19.538,5107,0
2006-10-05,19.994,20.003,19.577,19.666,3774,0
2006-10-06,20.347,20.477,19.763,19.864,5065,0
2006-10-09,20.003,20.877,20.003,20.802,4651,0
2006-10-10,20.914,22.04,20.841,21.974,5149,0
2006-10-11,21.93,26.123,21.93,25.759,35942,0
2006-10-12,26.038,26.038,25.11,25.51,10873,0
2006-10-13,25.992,25.992,23.873,24.311,9404,0
2006-10-16,23.91,24.412,23.388,24.087,9071,0
2006-10-17,24.635,24.635,23.752,24.031,2341,0
2006-10-18,23.752,24.903,23.752,24.412,2583,0
2006-10-19,24.784,24.784,24.477,24.774,430,0
2006-10-20,24.941,25.332,23.715,24.179,3735,0
2006-10-23,23.267,23.891,23.267,23.267,2700,0
2006-10-24,23.697,25.323,23.631,24.412,3849,0
2006-10-25,24.812,25.377,24.812,25.341,3246,0
2006-10-26,25.368,26.038,25.368,25.837,6226,0
2006-10-27,25.855,26.225,25.837,25.881,3251,0
2006-10-30,26.215,26.215,25.575,25.935,993,0
2006-10-31,25.639,25.739,25.575,25.739,1269,0
2006-11-01,25.575,25.855,25.575,25.808,1919,0
2006-11-02,25.927,25.927,24.932,25.007,4732,0
2006-11-03,25.007,25.11,23.64,25.11,6585,0
2006-11-06,24.645,25.1,24.645,24.655,1397,0
2006-11-07,24.655,24.895,24.655,24.895,430,0
2006-11-08,24.922,25.092,24.645,24.645,5735,0
2006-11-09,24.504,24.541,24.374,24.374,3118,0
2006-11-10,24.635,25.11,24.551,24.922,5116,0
2006-11-13,24.577,24.655,23.992,24.179,12719,0
2006-11-14,23.901,23.901,23.249,23.322,16187,0
2006-11-15,23.705,24.254,23.705,23.945,18462,0
2006-11-16,23.715,24.645,23.434,24.179,11331,0
2006-11-17,24.559,25.11,24.551,24.922,9602,0
2006-11-20,25.386,25.386,25.323,25.341,2833,0
2006-11-21,24.645,24.841,23.556,23.593,5157,0
2006-11-22,23.715,23.715,23.267,23.705,4131,0
2006-11-24,23.715,23.715,23.705,23.705,753,0
2006-11-27,23.715,23.715,23.249,23.249,3863,0
2006-11-28,22.97,23.138,21.529,21.584,5080,0
2006-11-29,21.529,23.715,21.529,23.715,8453,0
2006-11-30,24.179,26.275,23.806,25.768,17381,0
2006-12-01,25.351,25.678,23.992,24.293,5765,0
2006-12-04,24.293,24.311,23.603,23.77,4956,0
2006-12-05,23.715,23.806,23.168,23.168,19137,0
2006-12-06,23.24,23.715,23.213,23.688,2597,0
2006-12-07,23.406,23.806,23.406,23.806,1998,0
2006-12-08,23.621,23.621,23.065,23.065,430,0
2006-12-11,23.249,23.249,22.478,23.065,2942,0
2006-12-12,22.737,23.138,22.737,23.138,325,0
2006-12-13,23.138,23.213,22.655,22.655,1139,0
2006-12-14,22.785,23.035,22.785,23.027,1634,0
2006-12-15,23.205,23.473,23.205,23.294,53607,0
2006-12-18,22.989,23.09,22.505,22.505,8585,0
2006-12-19,22.719,22.812,22.114,22.124,4809,0
2006-12-20,22.737,22.737,21.491,21.576,15422,0
2006-12-21,21.482,21.482,20.943,21.027,2351,0
2006-12-22,21.464,21.51,20.953,21.482,5616,0
2006-12-26,21.391,22.132,21.381,21.835,7012,0
2006-12-27,22.087,22.229,21.753,22.229,4814,0
2006-12-28,22.229,22.97,22.229,22.97,4305,0
2006-12-29,23.073,23.073,22.552,23.017,6314,0
2007-01-03,23.073,23.249,22.636,23.249,8889,0
2007-01-04,23.249,23.249,21.763,22.031,6799,0
2007-01-05,21.78,21.78,20.785,20.785,8456,0
2007-01-08,20.924,21.622,20.924,21.622,2085,0
2007-01-09,21.576,21.771,21.576,21.584,1163,0
2007-01-10,21.529,21.763,21.529,21.763,3067,0
2007-01-11,21.79,21.948,21.763,21.81,15182,0
2007-01-12,21.79,22.254,21.79,22.087,17465,0
2007-01-16,22.263,22.263,21.771,22.132,6298,0
2007-01-17,22.289,22.289,21.853,21.853,10497,0
2007-01-18,21.763,21.853,21.763,21.853,1634,0
2007-01-19,22.141,22.141,21.79,21.79,4355,0
2007-01-22,22.219,22.219,21.771,21.81,2957,0
2007-01-23,21.939,22.737,21.844,22.04,27787,0
2007-01-24,22.318,22.318,21.622,22.012,11143,0
2007-01-25,21.853,21.853,21.295,21.444,3452,0
2007-01-26,21.491,21.491,20.971,20.981,5278,0
2007-01-29,21.128,21.128,19.577,19.779,19370,0
2007-01-30,19.307,19.307,17.762,18.238,32357,0
2007-01-31,18.107,18.489,18.042,18.404,5537,0
2007-02-01,18.414,18.851,18.274,18.842,12205,0
2007-02-02,18.842,22.087,18.842,21.055,19623,0
2007-02-05,21.391,21.853,21.157,21.491,9352,0
2007-02-06,21.491,21.539,21.018,21.267,13845,0
2007-02-07,21.853,21.853,20.895,21.204,6914,0
2007-02-08,21.343,21.391,21.214,21.303,2570,0
2007-02-09,21.295,21.529,21.204,21.258,3571,0
2007-02-12,21.102,21.844,21.102,21.491,19055,0
2007-02-13,20.32,21.529,20.32,20.953,9474,0
2007-02-14,20.776,21.065,20.756,21.065,9366,0
2007-02-15,20.274,20.904,20.086,20.7,8227,0
2007-02-16,20.719,21.391,19.528,19.994,7717,0
2007-02-20,20.506,20.681,20.076,20.506,5767,0
2007-02-21,20.284,20.739,20.284,20.681,3116,0
2007-02-22,20.69,20.69,20.226,20.497,7770,0
2007-02-23,20.226,20.226,19.976,19.994,2486,0
2007-02-26,19.798,19.808,19.038,19.038,6344,0
2007-02-27,18.498,18.87,18.218,18.366,8601,0
2007-02-28,18.384,19.39,18.384,19.324,8770,0
2007-03-01,19.465,19.798,19.269,19.269,5105,0
2007-03-02,19.269,19.779,19.269,19.528,3210,0
2007-03-05,19.297,19.92,19.213,19.92,3455,0
2007-03-06,20.086,20.086,19.307,19.716,8234,0
2007-03-07,19.706,19.763,19.334,19.596,3530,0
2007-03-08,19.438,19.528,19.02,19.528,5338,0
2007-03-09,19.976,19.994,18.609,19.994,7506,0
2007-03-12,19.808,19.985,19.808,19.864,1362,0
2007-03-13,19.639,19.639,19.528,19.528,686,0
2007-03-14,19.343,19.438,19.11,19.14,1688,0
2007-03-15,19.064,20.151,19.064,20.151,5490,0
2007-03-16,20.729,20.729,20.302,20.46,9031,0
2007-03-19,20.46,20.497,19.596,19.734,4250,0
2007-03-20,19.771,19.827,19.528,19.577,2521,0
2007-03-21,19.623,19.632,19.39,19.39,3587,0
2007-03-22,19.438,19.528,19.438,19.528,753,0
2007-03-23,19.438,19.519,19.39,19.39,1888,0
2007-03-26,19.39,19.39,18.683,18.691,3448,0
2007-03-27,18.886,19.251,18.366,18.366,5134,0
2007-03-28,18.366,19.02,18.134,18.283,10384,0
2007-03-29,19.056,19.056,18.356,18.366,30015,0
2007-03-30,18.627,19.676,18.6,19.528,40413,0
2007-04-02,19.686,19.949,19.623,19.716,27615,0
2007-04-03,20.208,20.208,19.148,19.241,19458,0
2007-04-04,19.36,19.528,18.656,18.785,10036,0
2007-04-05,18.905,19.232,18.228,18.524,16774,0
2007-04-09,18.6,18.842,18.414,18.581,11420,0
2007-04-10,18.32,19.1,18.32,19.1,9798,0
2007-04-11,19.158,20.041,18.86,19.465,6065,0
2007-04-12,19.706,20.99,18.924,20.99,13850,0
2007-04-13,20.924,21.714,20.739,21.491,20942,0
2007-04-16,21.391,21.67,21.204,21.557,15264,0
2007-04-17,21.576,21.576,20.729,21.391,7207,0
2007-04-18,21.381,21.391,21.343,21.381,756,0
2007-04-19,21.4,21.612,20.794,21.381,6087,0
2007-04-20,21.391,21.391,20.563,20.877,11692,0
2007-04-23,21.176,21.176,20.664,20.664,6765,0
2007-04-24,20.46,21.186,20.46,20.681,9757,0
2007-04-25,20.681,21.018,20.553,20.831,10193,0
2007-04-26,20.572,20.709,20.274,20.534,18387,0
2007-04-27,20.274,20.477,20.217,20.357,7506,0
2007-04-30,20.135,20.45,19.994,20.365,11958,0
2007-05-01,19.994,20.18,19.763,19.949,14548,0
2007-05-02,19.949,20.312,19.949,20.142,6664,0
2007-05-03,20.441,20.441,19.949,20.199,8538,0
2007-05-04,20.347,20.46,20.059,20.441,7833,0
2007-05-07,20.255,20.255,19.648,19.648,9008,0
2007-05-08,19.577,19.605,19.064,19.14,13629,0
2007-05-09,19.259,19.343,19.158,19.158,6861,0
2007-05-10,19.39,20.067,19.38,19.657,7409,0
2007-05-11,19.976,19.976,19.538,19.577,5725,0
2007-05-14,19.817,19.893,19.074,19.251,5012,0
2007-05-15,19.567,19.567,19.064,19.167,9242,0
2007-05-16,19.251,19.251,18.6,18.6,10100,0
2007-05-17,18.6,19.519,18.6,19.203,6645,0
2007-05-18,19.203,19.316,19.148,19.194,988,0
2007-05-21,19.194,19.194,18.775,18.824,5383,0
2007-05-22,18.886,18.886,18.6,18.86,9359,0
2007-05-23,19.176,19.483,18.665,19.297,5287,0
2007-05-24,19.528,19.528,18.834,18.834,6831,0
2007-05-25,18.834,19.455,18.834,19.02,21617,0
2007-05-29,19.02,19.02,18.737,18.737,1866,0
2007-05-30,18.7,19.232,18.6,18.895,3959,0
2007-05-31,19.167,19.167,18.218,18.265,21300,0
2007-06-01,18.6,18.729,18.424,18.507,10916,0
2007-06-04,18.6,18.886,18.208,18.665,8619,0
2007-06-05,18.414,18.785,18.414,18.533,11014,0
2007-06-06,18.553,19.02,18.462,18.609,4832,0
2007-06-07,18.87,18.87,18.472,18.472,5235,0
2007-06-08,18.674,18.814,18.553,18.562,4842,0
2007-06-11,18.6,18.6,17.671,17.838,18776,0
2007-06-12,18.6,18.6,17.215,17.345,17681,0
2007-06-13,17.279,17.903,17.279,17.641,7670,0
2007-06-14,18.058,18.058,17.205,17.714,11271,0
2007-06-15,17.205,17.791,17.205,17.585,3723,0
2007-06-18,17.671,17.874,17.224,17.575,4400,0
2007-06-19,17.661,17.661,17.205,17.233,3419,0
2007-06-20,17.547,17.585,17.01,17.01,7947,0
2007-06-21,17.25,17.25,16.747,17.147,12921,0
2007-06-22,17.196,17.205,16.926,17.065,6715,0
2007-06-25,17.065,17.065,16.944,17.01,2164,0
2007-06-26,16.693,16.916,16.6,16.6,9249,0
2007-06-27,16.348,16.405,15.772,15.772,12767,0
2007-06-28,15.811,16.164,15.345,15.985,20012,0
2007-06-29,15.985,16.581,15.811,16.34,6828,0
2007-07-02,16.377,16.552,16.377,16.47,2538,0
2007-07-03,16.499,16.509,16.367,16.509,2545,0
2007-07-05,16.293,16.479,16.273,16.311,1320,0
2007-07-06,16.192,16.489,16.192,16.192,3168,0
2007-07-09,16.192,16.663,16.192,16.479,4402,0
2007-07-10,16.182,16.47,16.182,16.182,6002,0
2007-07-11,16.164,16.442,16.164,16.415,3375,0
2007-07-12,16.367,16.395,15.828,16.041,4742,0
2007-07-13,16.254,16.254,15.811,15.811,1318,0
2007-07-16,15.811,15.811,15.763,15.772,19971,0
2007-07-17,15.782,16.116,15.782,16.041,7735,0
2007-07-18,16.273,16.46,16.273,16.32,4141,0
2007-07-19,16.46,18.581,16.451,17.995,26630,0
2007-07-20,17.681,17.734,17.045,17.288,4837,0
2007-07-23,17.092,18.042,17.065,18.042,10924,0
2007-07-24,18.134,18.134,17.446,17.809,9976,0
2007-07-25,17.949,18.533,17.754,18.414,8154,0
2007-07-26,18.6,18.6,17.318,17.671,8454,0
2007-07-27,17.671,17.911,17.556,17.762,2354,0
2007-07-30,17.671,17.705,17.575,17.671,5366,0
2007-07-31,17.623,17.661,17.473,17.575,1581,0
2007-08-01,17.762,17.762,16.283,16.283,14895,0
2007-08-02,16.451,16.813,15.82,16.813,6562,0
2007-08-03,16.738,16.738,16.552,16.683,1397,0
2007-08-06,16.552,16.552,16.041,16.041,5110,0
2007-08-07,16.087,17.157,15.856,17.157,7469,0
2007-08-08,16.87,16.926,15.866,16.395,17139,0
2007-08-09,16.293,16.386,15.54,16.22,26276,0
2007-08-10,16.367,16.833,16.367,16.526,3342,0
2007-08-13,16.442,16.509,15.856,16.273,27809,0
2007-08-14,15.995,16.32,15.811,15.811,8001,0
2007-08-15,16.182,16.263,15.958,16.106,1289,0
2007-08-16,16.106,16.106,13.95,13.95,32559,0
2007-08-17,13.793,14.395,13.793,13.95,8628,0
2007-08-20,13.95,14.137,13.801,14.137,11271,0
2007-08-21,14.379,15.102,14.302,15.037,4389,0
2007-08-22,15.345,16.46,15.345,16.273,14810,0
2007-08-23,16.581,16.6,16.367,16.442,4839,0
2007-08-24,16.552,16.729,16.509,16.6,4085,0
2007-08-27,16.552,16.6,16.041,16.041,5761,0
2007-08-28,16.273,16.273,15.856,15.856,2540,0
2007-08-29,16.395,16.46,15.792,15.82,8923,0
2007-08-30,16.024,16.032,15.708,15.802,7854,0
2007-08-31,16.201,16.201,16.087,16.182,2023,0
2007-09-04,16.33,16.367,15.856,15.856,3116,0
2007-09-05,15.82,15.82,14.88,14.935,5754,0
2007-09-06,14.908,15.624,14.823,15.122,12971,0
2007-09-07,15.195,15.27,14.832,14.916,3549,0
2007-09-10,15.082,15.364,14.88,15.131,2580,0
2007-09-11,15.001,15.802,15.001,15.327,2098,0
2007-09-12,15.345,15.345,13.345,13.542,21042,0
2007-09-13,13.95,14.332,13.932,14.137,33706,0
2007-09-14,14.218,14.302,13.345,13.633,10709,0
2007-09-17,13.623,13.727,13.263,13.68,16654,0
2007-09-18,13.801,13.883,13.764,13.856,2688,0
2007-09-19,14.137,14.332,13.736,13.979,8659,0
2007-09-20,13.95,14.18,12.806,12.806,9923,0
2007-09-21,13.483,13.614,13.017,13.036,15136,0
2007-09-24,13.188,13.188,11.718,11.855,13106,0
2007-09-25,11.931,11.931,8.9002,9.523,157296,0
2007-09-26,9.766,10.165,9.766,9.961,32306,0
2007-09-27,10.229,10.352,9.951,10.165,24166,0
2007-09-28,10.323,10.694,10.044,10.556,20759,0
2007-10-01,10.479,10.479,9.766,10.146,31136,0
2007-10-02,10.072,10.072,9.2994,9.2994,60890,0
2007-10-03,10.229,10.229,9.4114,9.4114,27455,0
2007-10-04,9.4114,9.97,9.0677,9.766,31231,0
2007-10-05,9.941,9.941,9.2994,9.2994,23751,0
2007-10-08,9.2415,9.4492,9.2327,9.4025,29042,0
2007-10-09,9.3287,9.597,9.3287,9.4114,24276,0
2007-10-10,9.533,9.716,9.2154,9.2327,159232,0
2007-10-11,9.2515,9.366,8.9093,9.0303,30177,0
2007-10-12,9.1142,9.1526,8.8346,8.8346,19548,0
2007-10-15,8.6488,8.6488,7.9233,8.2301,82637,0
2007-10-16,8.2486,8.3789,8.1094,8.3324,12395,0
2007-10-17,8.3699,8.8346,8.1371,8.816,24905,0
2007-10-18,8.7417,8.8068,8.5372,8.7324,24939,0
2007-10-19,8.8068,8.8068,8.5092,8.5464,4352,0
2007-10-23,8.3699,8.4162,8.1094,8.1371,48570,0
2007-10-24,8.1557,8.2766,7.9884,8.1094,30815,0
2007-10-25,8.0535,8.2952,7.9328,8.0257,15514,0
2007-10-26,8.1371,8.4813,8.0257,8.1557,22715,0
2007-10-29,8.0999,8.8253,8.0999,8.2024,14315,0
2007-10-30,8.2581,8.3699,8.1371,8.3699,17827,0
2007-10-31,8.7882,8.8253,8.1187,8.3699,7503,0
2007-11-01,8.4256,8.4813,8.0909,8.1931,4893,0
2007-11-02,8.1094,8.2114,8.0909,8.0999,7505,0
2007-11-05,8.0909,8.4626,7.9419,8.0347,15640,0
2007-11-06,8.2395,8.3699,8.2395,8.3699,15231,0
2007-11-07,8.3699,8.5464,8.3699,8.4813,16143,0
2007-11-08,8.5092,8.9644,8.5092,8.6207,21167,0
2007-11-09,8.8346,9.1602,8.3699,9.1602,13387,0
2007-11-12,9.0494,9.0494,8.6023,8.6488,10055,0
2007-11-13,8.6488,8.7604,8.6023,8.714,7920,0
2007-11-14,8.7604,8.9175,8.0999,8.6114,25290,0
2007-11-15,8.4719,8.751,8.2395,8.751,7420,0
2007-11-16,8.9272,9.2895,8.8253,9.0677,23744,0
2007-11-19,9.1891,9.1891,8.6207,8.9093,19152,0
2007-11-20,8.9175,9.2895,8.9175,8.955,11596,0
2007-11-21,9.1142,9.1142,8.844,8.8809,5297,0
2007-11-23,8.8533,8.9093,8.8533,8.8625,14082,0
2007-11-26,8.9272,9.27,8.7604,9.0589,11827,0
2007-11-27,9.1142,9.1891,8.8346,8.872,17606,0
2007-11-28,8.844,9.2994,8.3884,9.0953,19369,0
2007-11-29,9.0953,9.3474,8.9002,9.3474,21349,0
2007-11-30,9.2994,9.746,9.1048,9.2994,46599,0
2007-12-03,9.2994,9.2994,8.844,8.9093,13697,0
2007-12-04,8.9002,9.541,8.8346,9.1697,14803,0
2007-12-05,9.2515,9.2515,8.9272,9.0303,7249,0
2007-12-06,9.2075,9.746,8.8346,9.2604,28746,0
2007-12-07,9.3563,9.698,9.3563,9.4879,9033,0
2007-12-10,9.68,9.68,9.2994,9.3926,10137,0
2007-12-11,9.541,9.617,9.199,9.2604,9153,0
2007-12-12,9.0303,9.2798,8.9644,9.0589,37812,0
2007-12-13,8.8625,9.4691,8.8625,9.4403,15433,0
2007-12-14,9.2994,9.811,9.2075,9.663,30634,0
2007-12-17,9.3926,10.146,9.3474,9.587,11670,0
2007-12-18,9.479,10.175,9.3474,9.4592,35643,0
2007-12-19,9.55,10.175,9.366,9.801,40982,0
2007-12-20,9.913,11.112,9.913,10.918,25157,0
2007-12-21,11.188,12.832,11.031,12.657,69732,0
2007-12-24,12.991,14.732,12.991,14.09,84460,0
2007-12-26,13.756,13.856,12.798,12.955,49360,0
2007-12-27,12.666,12.823,11.635,12.823,28777,0
2007-12-28,12.714,12.714,11.894,12.519,14979,0
2007-12-31,12.88,12.88,11.903,12.36,20364,0
2008-01-02,11.625,12.823,11.625,12.685,15506,0
2008-01-03,12.741,13.017,12.544,12.981,25341,0
2008-01-04,13.017,13.017,12.101,12.648,24625,0
2008-01-07,12.536,13.149,12.312,12.815,10851,0
2008-01-08,12.553,12.553,12.183,12.183,7347,0
2008-01-09,12.183,13.017,11.874,11.874,14055,0
2008-01-10,11.864,12.081,11.855,12.081,5659,0
2008-01-11,12.081,12.183,11.96,12.044,20677,0
2008-01-14,11.874,12.081,11.112,11.245,27627,0
2008-01-15,11.391,11.468,10.694,10.759,17828,0
2008-01-16,11.162,11.69,9.811,10.239,52631,0
2008-01-17,9.989,10.788,9.801,9.801,14296,0
2008-01-18,9.801,10.229,9.746,9.746,18390,0
2008-01-22,9.3091,9.784,9.1048,9.766,16531,0
2008-01-23,10.479,10.479,9.1795,9.626,21771,0
2008-01-24,9.698,10.509,9.698,10.044,6918,0
2008-01-25,10.798,11.162,10.621,10.666,10887,0
2008-01-28,10.936,10.936,10.239,10.313,11439,0
2008-01-29,10.184,11.002,9.904,10.694,4677,0
2008-01-30,10.108,11.391,10.108,11.308,3925,0
2008-01-31,11.44,11.44,10.704,10.834,11990,0
2008-02-01,11.002,11.048,10.834,10.871,6378,0
2008-02-04,10.954,11.021,10.798,10.798,3655,0
2008-02-05,10.936,10.963,10.435,10.435,6160,0
2008-02-06,10.415,10.694,9.766,10.128,13957,0
2008-02-07,11.048,11.048,9.801,9.801,7095,0
2008-02-08,9.839,10.099,9.839,9.885,8898,0
2008-02-11,10.062,10.062,9.533,9.533,19765,0
2008-02-12,9.4492,9.4492,8.4347,8.4347,16229,0
2008-02-13,8.3699,9.021,8.3699,8.6114,12406,0
2008-02-14,8.9456,9.746,8.7694,8.9734,15978,0
2008-02-15,8.955,8.955,8.714,8.844,10177,0
2008-02-19,8.6207,8.7231,8.6023,8.6023,10215,0
2008-02-20,8.6768,8.6768,8.2211,8.3789,27460,0
2008-02-21,8.4162,8.4162,7.7838,7.9233,16747,0
2008-02-22,8.0721,8.3601,7.6443,8.0347,14398,0
2008-02-25,8.1465,8.3513,8.1465,8.2581,14925,0
2008-02-26,8.3324,8.8625,8.3324,8.6488,3686,0
2008-02-27,8.6393,8.6488,8.4813,8.4813,3603,0
2008-02-28,8.3699,8.4347,8.128,8.3789,8876,0
2008-02-29,8.3699,8.6488,8.1465,8.2766,6971,0
2008-03-03,8.4439,8.6488,7.9048,8.3513,5751,0
2008-03-04,8.5743,8.6023,8.0164,8.5464,7214,0
2008-03-05,8.4626,8.4999,8.4626,8.4999,6904,0
2008-03-06,8.4626,8.8253,8.4626,8.7231,3792,0
2008-03-07,8.816,9.021,8.7976,8.7976,6581,0
2008-03-10,8.4719,8.4813,8.0535,8.0535,14030,0
2008-03-11,8.3976,8.4347,7.9512,7.9976,6588,0
2008-03-12,8.1744,8.3699,7.9048,7.9048,11720,0
2008-03-13,8.5185,8.5185,7.9791,7.9791,3043,0
2008-03-14,8.0629,8.0629,7.7281,7.8488,2904,0
2008-03-17,7.5606,7.5606,6.7423,6.8445,18417,0
2008-03-18,6.9748,7.0306,6.7423,6.8726,16796,0
2008-03-19,6.8353,6.8353,6.7144,6.7144,10013,0
2008-03-20,6.7795,6.8258,6.2216,6.5097,15465,0
2008-03-24,6.5097,6.7423,6.4353,6.7423,12002,0
2008-03-25,6.7329,6.7329,6.4726,6.4726,11286,0
2008-03-26,6.5377,6.5934,6.5006,6.5191,4085,0
2008-03-27,6.6306,6.6306,6.4632,6.4726,7732,0
2008-03-28,6.4911,6.7051,6.4818,6.6958,29895,0
2008-03-31,6.5934,7.4398,6.5934,6.8445,15912,0
2008-04-01,6.8632,7.3095,6.8632,7.1327,18267,0
2008-04-02,7.3281,8.2301,7.2073,8.2211,8703,0
2008-04-03,8.7788,8.8253,8.3699,8.5556,31020,0
2008-04-04,8.816,9.663,8.816,9.533,64259,0
2008-04-07,9.895,9.895,8.9093,9.2994,25941,0
2008-04-08,9.523,9.523,8.7604,9.2239,33376,0
2008-04-09,8.8809,8.9363,8.5464,8.6671,17098,0
2008-04-10,9.2515,9.523,8.8346,9.4691,84061,0
2008-04-11,9.736,9.736,9.021,9.199,25045,0
2008-04-14,8.9363,9.3474,8.9363,9.2327,21511,0
2008-04-15,9.2798,9.2895,8.8346,9.1697,15210,0
2008-04-16,9.375,9.375,9.1697,9.27,6524,0
2008-04-17,9.319,9.319,8.9272,9.0589,14587,0
2008-04-18,9.021,9.2075,8.9272,9.021,9019,0
2008-04-21,8.9272,9.2994,8.8533,9.2895,33322,0
2008-04-22,9.2994,9.2994,8.9925,9.0589,7779,0
2008-04-23,9.0677,9.1602,8.844,9.0866,13891,0
2008-04-24,9.1795,9.1795,8.8346,8.844,13605,0
2008-04-25,8.8533,9.1238,8.7417,8.872,16548,0
2008-04-28,8.872,9.2994,8.872,8.9002,9457,0
2008-04-29,9.0114,9.021,8.7882,8.9644,11855,0
2008-04-30,9.021,9.021,8.565,8.6114,17964,0
2008-05-01,8.714,8.8068,8.4536,8.5092,21323,0
2008-05-02,8.5092,8.5092,8.4536,8.4626,16631,0
2008-05-05,8.5092,8.6488,8.1744,8.5464,54275,0
2008-05-06,8.565,8.565,8.4162,8.4347,5030,0
2008-05-07,8.4347,8.4347,8.1371,8.1837,12613,0
2008-05-08,8.4626,8.5372,8.2766,8.3789,65825,0
2008-05-09,8.4626,8.4813,8.3699,8.3699,7150,0
2008-05-12,8.3699,8.4068,8.0072,8.0442,7803,0
2008-05-13,7.9048,8.3232,7.4398,7.9048,17718,0
2008-05-14,8.1931,8.2486,7.8023,7.9512,7573,0
2008-05-15,8.0999,8.0999,7.8304,7.9048,10543,0
2008-05-16,8.0072,8.0072,7.6722,7.6722,2555,0
2008-05-19,7.4583,8.1837,7.4583,8.1187,40994,0
2008-05-20,8.2952,8.5092,8.2952,8.3141,46101,0
2008-05-21,8.5092,8.5092,7.8767,8.0721,8068,0
2008-05-22,8.0721,9.0953,7.6815,9.0303,83084,0
2008-05-23,9.0677,9.0677,8.2861,8.8068,21791,0
2008-05-27,9.3828,9.3828,8.4536,9.0589,20307,0
2008-05-28,8.9644,8.9644,8.1094,8.1094,18619,0
2008-05-29,8.593,8.9093,8.3513,8.4256,9234,0
2008-05-30,8.4347,8.4347,7.8304,8.3789,29730,0
2008-06-02,8.2395,8.8346,8.0164,8.2952,9336,0
2008-06-03,8.1187,8.565,8.0909,8.3141,16910,0
2008-06-04,8.1744,8.2581,7.5047,7.7838,23666,0
2008-06-05,7.8119,7.8119,7.4862,7.6072,26490,0
2008-06-06,7.6722,7.8676,7.5885,7.5885,2838,0
2008-06-09,7.5327,7.6072,7.0679,7.3281,3879,0
2008-06-10,7.4212,7.4212,6.6585,6.8258,17446,0
2008-06-11,6.8072,6.8817,6.3797,6.4449,66384,0
2008-06-12,6.5097,6.5284,6.1658,6.1842,26424,0
2008-06-13,6.1379,6.5006,6.1379,6.4353,22179,0
2008-06-16,6.4911,6.6214,6.4818,6.5842,42463,0
2008-06-17,6.6214,6.6214,6.3331,6.3425,14249,0
2008-06-18,6.3889,6.3889,5.3474,5.7378,37522,0
2008-06-19,5.9609,5.9609,5.4404,5.5985,47770,0
2008-06-20,5.8589,6.0075,5.4684,5.8494,27364,0
2008-06-23,5.8494,5.8494,5.5985,5.7193,6357,0
2008-06-24,5.617,5.8868,5.3474,5.3847,31605,0
2008-06-25,5.4684,5.9516,5.1611,5.4961,34273,0
2008-06-26,5.6263,5.7843,5.4124,5.5798,18936,0
2008-06-27,5.5798,5.9052,5.5426,5.7193,48835,0
2008-06-30,5.7657,5.8122,5.5798,5.5798,12716,0
2008-07-01,5.5521,5.7564,5.5149,5.5239,17684,0
2008-07-02,5.5054,5.5054,5.4961,5.4961,6129,0
2008-07-03,5.3565,5.5239,5.1241,5.5239,8872,0
2008-07-07,5.5798,5.6914,5.5334,5.5985,7486,0
2008-07-08,5.6728,5.6914,5.5705,5.6914,8924,0
2008-07-09,5.803,5.8589,5.6263,5.6263,12079,0
2008-07-10,5.9795,6.3144,5.8868,6.2587,78049,0
2008-07-11,6.5097,6.9282,6.4632,6.6026,24609,0
2008-07-14,6.7702,6.7702,6.3797,6.3797,2786,0
2008-07-15,6.2865,6.5748,6.2773,6.5563,4566,0
2008-07-16,6.5934,6.9191,6.5934,6.8353,26921,0
2008-07-17,6.8353,6.8353,6.4074,6.4632,17002,0
2008-07-18,6.4449,6.9748,6.4449,6.5097,17124,0
2008-07-21,7.2073,7.2073,6.3889,6.3889,20694,0
2008-07-22,6.7235,6.7329,6.3983,6.4449,12068,0
2008-07-23,6.5097,6.612,6.2679,6.5655,23257,0
2008-07-24,6.7702,6.7702,6.5097,6.5469,6883,0
2008-07-25,6.7051,6.7795,6.2308,6.3702,12169,0
2008-07-28,6.3425,6.3515,6.0633,6.1191,9142,0
2008-07-29,6.0446,6.3331,5.6263,5.7657,21526,0
2008-07-30,5.6914,5.8494,5.6263,5.8494,12079,0
2008-07-31,5.5985,5.7193,5.5892,5.645,4677,0
2008-08-01,5.5892,5.9982,5.5798,5.803,6664,0
2008-08-04,5.924,5.924,5.803,5.8589,6366,0
2008-08-05,6.0075,6.0075,5.6636,5.7007,15806,0
2008-08-06,5.8494,5.8775,5.6542,5.8215,3549,0
2008-08-07,5.8122,6.0168,5.803,5.9609,8335,0
2008-08-08,6.0357,6.7888,5.9609,6.0728,11960,0
2008-08-11,5.9609,5.9609,5.5892,5.6728,13288,0
2008-08-12,5.6636,5.831,5.6636,5.7472,2424,0
2008-08-13,5.6355,6.0262,5.6355,6.0168,8227,0
2008-08-14,6.0446,6.0728,5.924,5.9609,3780,0
2008-08-15,6.454,6.454,6.0915,6.1003,879,0
2008-08-18,6.0446,6.0446,5.8868,5.8868,213,0
2008-08-20,6.2216,6.2216,5.8775,5.924,753,0
2008-08-21,5.8494,6.6214,5.8403,6.1471,12263,0
2008-08-22,6.1379,6.5006,6.1379,6.3702,3571,0
2008-08-25,6.4168,6.6026,6.2773,6.6026,6935,0
2008-08-26,6.6214,6.6214,6.1842,6.296,5590,0
2008-08-27,6.305,6.305,6.1658,6.1658,644,0
2008-08-28,6.1003,6.1003,5.8403,5.9516,2474,0
2008-08-29,6.1379,6.1379,5.9795,6.0357,1612,0
2008-09-02,6.0446,6.5097,6.0168,6.0168,10828,0
2008-09-03,5.9516,5.9609,5.8959,5.9052,2773,0
2008-09-04,5.9052,6.0728,5.9052,5.9982,2849,0
2008-09-05,5.9891,5.9891,5.9052,5.9609,4991,0
2008-09-08,5.9516,6.0446,5.8215,5.8215,9269,0
2008-09-09,5.9332,5.9332,5.7193,5.7193,7882,0
2008-09-10,5.645,5.7472,5.645,5.7287,4994,0
2008-09-11,5.7472,5.7564,5.6263,5.7193,6141,0
2008-09-12,5.9891,5.9982,5.8868,5.9516,2727,0
2008-09-15,5.6355,5.7753,5.5985,5.7193,11126,0
2008-09-16,5.7193,5.7753,5.7193,5.7753,4440,0
2008-09-17,5.6636,5.831,5.6263,5.6728,54348,0
2008-09-18,5.9795,6.0446,5.5798,5.6263,8699,0
2008-09-19,5.6542,5.7753,5.6542,5.7753,325,0
2008-09-22,5.6076,5.7193,5.4404,5.5985,9312,0
2008-09-23,5.4961,5.5892,5.4404,5.5798,1898,0
2008-09-24,5.7657,5.7657,5.6355,5.6636,2043,0
2008-09-25,5.5892,5.5892,5.4124,5.5705,7823,0
2008-09-26,5.6636,5.6636,5.4867,5.5798,13045,0
2008-09-29,5.5798,5.5798,3.7198,4.6684,14800,0
2008-09-30,4.5662,4.6498,4.2779,4.594,14194,0
2008-10-01,4.873,5.3288,4.7614,5.2637,11822,0
2008-10-02,5.3847,5.7099,5.1241,5.1521,17472,0
2008-10-03,5.3565,5.4588,4.6684,4.6684,7538,0
2008-10-06,6.4168,6.4168,4.7335,4.7335,42934,0
2008-10-07,4.9288,5.0963,4.715,4.8824,9298,0
2008-10-08,6.3702,6.3702,4.715,5.5798,23391,0
2008-10-09,5.5798,5.8589,4.994,4.994,10060,0
2008-10-10,4.7799,5.5334,4.6498,4.8824,19967,0
2008-10-13,5.273,5.5426,5.1706,5.1706,9814,0
2008-10-14,4.7055,5.0218,4.6963,5.0218,8572,0
2008-10-15,4.6498,7.7094,3.7291,5.5705,2312,0
2008-10-16,6.1284,6.1284,3.7572,5.2822,9847,0
2008-10-17,4.1944,5.0218,2.9481,5.0218,19226,0
2008-10-20,3.7386,4.7614,3.7291,4.7614,14092,0
2008-10-21,4.743,4.743,4.715,4.715,995,0
2008-10-22,4.6684,5.0218,4.6684,4.8639,25933,0
2008-10-23,4.743,4.8824,4.6963,4.715,53336,0
2008-10-24,4.3707,4.4174,3.7478,4.4174,2730,0
2008-10-27,3.9708,4.4081,3.9708,4.3707,2424,0
2008-10-28,4.4174,4.4174,3.599,4.2501,8011,0
2008-10-29,4.2779,4.2779,3.2643,4.1755,1720,0
2008-10-30,3.3014,3.7013,3.0411,3.1804,24714,0
2008-10-31,4.1571,4.1571,3.255,3.2643,11545,0
2008-11-03,3.3479,3.3479,3.004,3.004,10748,0
2008-11-04,2.79,3.2363,2.79,3.1618,13496,0
2008-11-05,3.1804,3.2269,3.1153,3.1246,6948,0
2008-11-06,2.8179,3.7106,2.8179,3.1991,9510,0
2008-11-07,3.2734,3.2734,3.0225,3.1528,14435,0
2008-11-10,3.8035,3.8035,2.5855,2.8828,5645,0
2008-11-11,2.3249,2.79,2.3249,2.3806,3709,0
2008-11-12,2.3249,2.7339,1.8785,2.3249,14084,0
2008-11-13,1.8691,2.4179,1.8691,2.1853,16253,0
2008-11-14,2.3249,2.7155,2.2229,2.5575,15758,0
2008-11-17,2.7062,2.7155,2.1391,2.7155,3959,0
2008-11-18,3.255,3.5523,2.5759,3.1062,17531,0
2008-11-19,3.6176,3.6176,2.6225,3.3292,7532,0
2008-11-20,3.3199,3.4874,2.7991,3.0225,8315,0
2008-11-21,3.255,3.255,2.8086,2.9759,4914,0
2008-11-24,2.6692,3.004,2.5855,2.9573,3522,0
2008-11-25,3.0225,3.0225,2.8364,2.8364,1828,0
2008-11-26,2.9759,2.9759,2.0831,2.7434,11189,0
2008-11-28,2.6133,2.8364,2.5669,2.8364,1812,0
2008-12-01,2.8364,2.8364,2.6876,2.827,2073,0
2008-12-02,2.4645,2.8364,2.3621,2.7434,5239,0
2008-12-03,2.3249,2.7622,2.3249,2.7622,1715,0
2008-12-04,2.7807,2.7807,2.3342,2.697,4427,0
2008-12-05,2.511,2.5575,2.3249,2.5575,11937,0
2008-12-08,2.3342,2.5575,2.3249,2.4645,6682,0
2008-12-09,2.5481,2.5481,2.3249,2.511,3446,0
2008-12-10,2.5296,2.5386,2.3715,2.4274,860,0
2008-12-11,2.3621,2.4179,2.3621,2.4179,2580,0
2008-12-12,2.3249,2.4645,2.1295,2.1295,5314,0
2008-12-15,2.0924,2.4179,1.9994,1.9994,6805,0
2008-12-16,2.0366,2.3806,2.0366,2.3249,13148,0
2008-12-17,2.2318,2.3249,2.0924,2.3249,12302,0
2008-12-18,2.3249,2.3249,1.9808,1.9808,19393,0
2008-12-19,2.2229,2.3158,1.7855,1.7855,24383,0
2008-12-22,2.018,2.2318,1.86,1.8691,23179,0
2008-12-23,1.9064,1.9064,1.7949,1.7949,21098,0
2008-12-24,1.7949,1.8228,1.6738,1.8042,12475,0
2008-12-26,1.8042,1.9064,1.646,1.8134,24446,0
2008-12-29,1.9064,1.9064,1.2648,1.7671,40400,0
2008-12-30,1.2741,1.7575,1.2183,1.6273,57698,0
2008-12-31,1.4041,1.8879,1.395,1.711,62804,0
2009-01-02,1.9064,2.1295,1.86,1.9994,12103,0
2009-01-05,2.3158,2.3249,2.0739,2.1204,15607,0
2009-01-06,2.3158,2.3158,2.1853,2.1948,9465,0
2009-01-07,2.3065,2.3065,2.1018,2.2877,5357,0
2009-01-08,2.3249,2.3249,2.1112,2.1948,37997,0
2009-01-09,2.3158,2.3158,2.1018,2.1018,2916,0
2009-01-12,2.1391,2.1576,2.0924,2.1295,9850,0
2009-01-13,2.2411,2.297,2.1391,2.297,9646,0
2009-01-14,2.2877,2.3249,2.1853,2.1948,13104,0
2009-01-15,2.1948,2.2132,2.1018,2.1853,8556,0
2009-01-16,2.3249,2.4087,2.0924,2.3249,26361,0
2009-01-20,2.3249,2.3434,2.3249,2.3249,1689,0
2009-01-21,2.4179,2.4179,2.1112,2.1112,7634,0
2009-01-22,2.3621,2.3621,2.2318,2.2318,1096,0
2009-01-23,2.3342,2.3342,2.1482,2.204,5894,0
2009-01-26,2.1391,2.2505,2.0924,2.0924,4049,0
2009-01-27,2.0924,2.1204,2.0924,2.1204,5941,0
2009-01-28,2.204,2.204,2.0924,2.0924,7845,0
2009-01-29,2.0924,2.0924,2.046,2.046,2115,0
2009-01-30,1.9994,2.1295,1.9994,2.1295,3063,0
2009-02-02,2.1763,2.2505,1.9716,2.0274,2608,0
2009-02-03,2.046,2.046,1.9623,1.9808,2101,0
2009-02-04,2.0553,2.0553,1.646,1.6738,11439,0
2009-02-05,1.8691,1.9251,1.8042,1.8042,2469,0
2009-02-06,1.7671,2.046,1.7671,1.8507,8098,0
2009-02-09,1.8507,1.86,1.8228,1.8228,2527,0
2009-02-10,1.8971,1.8971,1.8134,1.8134,1967,0
2009-02-11,1.8134,1.8134,1.7671,1.7671,3048,0
2009-02-12,2.018,2.018,1.8134,1.8134,3546,0
2009-02-13,1.8785,1.8785,1.7575,1.7575,1570,0
2009-02-17,1.8042,1.8042,1.7671,1.7671,4504,0
2009-02-18,1.8507,1.86,1.6552,1.6552,6941,0
2009-02-19,1.7949,1.7949,1.6273,1.6273,2949,0
2009-02-20,1.6273,1.646,1.4041,1.6087,19140,0
2009-02-23,1.6738,1.6738,1.3112,1.4414,8394,0
2009-02-24,1.488,1.4973,1.3764,1.3764,12470,0
2009-02-25,1.488,1.5345,1.395,1.4785,11079,0
2009-02-26,1.5345,1.5345,1.4322,1.4785,9790,0
2009-02-27,1.4414,1.4414,1.2648,1.3017,13377,0
2009-03-02,1.2553,1.2553,1.0415,1.1162,14409,0
2009-03-03,1.2741,1.6273,1.1625,1.3017,34273,0
2009-03-04,1.3483,1.5995,1.1625,1.367,23434,0
2009-03-05,1.4414,1.4414,1.0788,1.1718,18896,0
2009-03-06,1.2276,1.2276,1.1531,1.2276,4993,0
2009-03-09,1.2927,1.3017,1.2553,1.2553,18897,0
2009-03-10,1.2648,1.3207,1.2276,1.2553,6487,0
2009-03-11,1.1718,1.2553,1.1718,1.2462,15358,0
2009-03-12,1.2741,1.3112,1.2741,1.3017,5141,0
2009-03-13,1.3017,1.5064,1.3017,1.3483,22915,0
2009-03-16,1.4973,1.5718,1.4227,1.5252,25284,0
2009-03-17,1.5811,1.5811,1.488,1.553,15648,0
2009-03-18,1.6182,1.6273,1.5811,1.5902,13584,0
2009-03-19,1.553,1.6273,1.5064,1.5345,8153,0
2009-03-20,1.5811,1.6273,1.4696,1.4785,12179,0
2009-03-23,1.4785,1.6087,1.4696,1.5159,11056,0
2009-03-24,1.5159,1.6182,1.5159,1.5345,18335,0
2009-03-25,1.6182,1.86,1.5159,1.86,30428,0
2009-03-26,1.9064,2.697,1.9064,2.3901,96328,0
2009-03-27,2.4179,2.8459,2.4179,2.7622,63781,0
2009-03-30,2.9851,3.0596,2.7622,2.8364,74015,0
2009-03-31,2.9201,2.9201,2.7991,2.8548,28640,0
2009-04-01,3.0225,3.0225,2.79,2.827,22815,0
2009-04-02,2.8828,3.0131,2.7991,2.8643,23947,0
2009-04-03,2.8736,2.9201,2.6783,2.79,20514,0
2009-04-06,2.8459,2.8459,2.511,2.511,25294,0
2009-04-07,2.4179,2.4274,2.26,2.3249,39094,0
2009-04-08,2.2318,2.2318,2.1482,2.1853,17928,0
2009-04-09,2.1763,2.1763,2.0924,2.1204,30511,0
2009-04-13,2.1763,2.1763,1.9251,2.046,21876,0
2009-04-14,2.0924,2.0924,1.9716,1.9994,20140,0
2009-04-15,1.9064,1.9064,1.8228,1.8228,21823,0
2009-04-16,1.86,2.1204,1.832,1.9528,26596,0
2009-04-17,1.9528,1.9528,1.8134,1.8879,22874,0
2009-04-20,1.8228,1.9158,1.8134,1.86,14364,0
2009-04-21,1.86,1.9528,1.8414,1.86,10281,0
2009-04-22,1.86,1.8785,1.8228,1.8785,13720,0
2009-04-23,1.832,1.8971,1.832,1.86,5123,0
2009-04-24,1.8414,1.8785,1.8414,1.8414,4009,0
2009-04-27,1.86,2.0086,1.8507,1.9994,27107,0
2009-04-28,1.9994,2.0086,1.9528,1.9623,8577,0
2009-04-29,2.018,2.1763,1.8691,2.0553,34840,0
2009-04-30,1.9251,2.3158,1.9158,2.2785,26994,0
2009-05-01,2.2411,2.2877,2.1295,2.2318,15549,0
2009-05-04,2.2785,2.3715,2.1576,2.3065,27325,0
2009-05-05,2.3806,2.6503,2.3715,2.5016,32552,0
2009-05-06,2.5759,2.6038,2.2229,2.3342,63991,0
2009-05-07,2.511,2.511,2.0924,2.1295,46699,0
2009-05-08,2.2318,2.2877,2.0924,2.0924,27098,0
2009-05-11,2.167,2.4364,2.1295,2.3621,70532,0
2009-05-12,2.4459,2.4645,2.3715,2.4179,32474,0
2009-05-13,2.4645,2.7339,2.3158,2.4737,52324,0
2009-05-14,2.0831,2.3065,2.0831,2.2132,82562,0
2009-05-15,2.1391,2.3249,2.0924,2.1112,53610,0
2009-05-18,2.1391,2.1482,2.0924,2.1482,16518,0
2009-05-19,2.2318,2.3621,2.1853,2.2229,23831,0
2009-05-20,2.3528,2.3621,2.2132,2.2318,5883,0
2009-05-21,2.2411,2.6503,2.2318,2.4645,30526,0
2009-05-22,2.5575,2.7249,2.5202,2.6038,90282,0
2009-05-26,2.6038,2.697,2.6038,2.6225,20172,0
2009-05-27,2.6876,2.79,2.6318,2.7155,36139,0
2009-05-28,2.7807,3.0782,2.7807,2.9759,53906,0
2009-05-29,3.1713,4.3336,3.0411,4.0919,243463,0
2009-06-01,5.0963,5.9425,4.5102,5.7937,493150,0
2009-06-02,6.5006,8.7882,6.0542,6.7702,968961,0
2009-06-03,6.8353,6.8353,5.4496,5.6636,269672,0
2009-06-04,5.6728,6.1658,5.6636,5.8775,222214,0
2009-06-05,5.9516,6.9191,5.9052,6.6214,370828,0
2009-06-08,6.668,6.9191,6.0446,6.4262,156499,0
2009-06-09,6.3797,6.4632,5.4216,5.7193,191305,0
2009-06-10,5.9795,5.9982,5.0218,5.0963,171030,0
2009-06-11,5.1799,5.8868,5.1335,5.6355,130585,0
2009-06-12,5.5334,5.7287,5.273,5.3193,49407,0
2009-06-15,5.1521,5.3009,4.743,4.873,75252,0
2009-06-16,5.1611,5.5705,4.9659,5.5426,152200,0
2009-06-17,5.3193,5.3937,5.0309,5.2452,71728,0
2009-06-18,5.431,5.4404,5.0683,5.2541,47163,0
2009-06-19,5.3009,5.5239,5.1054,5.1428,52556,0
2009-06-22,5.0218,5.0683,4.2686,4.3058,117056,0
2009-06-23,4.315,4.6035,3.9524,4.6035,99927,0
2009-06-24,4.743,4.9009,4.0177,4.2871,60260,0
2009-06-25,4.3896,4.873,3.878,4.7987,91315,0
2009-06-26,4.8079,6.5934,4.7243,6.5842,1637219,0
2009-06-29,6.1842,6.4632,5.5705,5.645,198238,0
2009-06-30,5.9052,6.2402,5.6076,6.0915,111142,0
2009-07-01,6.0542,6.7235,6.0542,6.6585,108852,0
2009-07-02,6.5006,6.8817,5.6076,6.2773,174638,0
2009-07-06,6.1471,6.7423,5.7472,6.7329,98918,0
2009-07-07,6.64,6.8817,6.2865,6.64,98176,0
2009-07-08,6.6026,6.6771,6.1842,6.3609,97872,0
2009-07-09,6.3983,6.5097,6.2865,6.3425,25484,0
2009-07-10,6.5097,6.5097,6.1842,6.4074,12677,0
2009-07-13,6.4449,6.6771,6.296,6.6493,30578,0
2009-07-14,6.6958,6.9004,6.4074,6.9004,64880,0
2009-07-15,7.0213,7.356,7.0213,7.3469,131876,0
2009-07-16,7.2073,7.4491,7.1143,7.3655,28768,0
2009-07-17,7.3933,7.4398,7.0679,7.1887,46534,0
2009-07-20,7.3001,7.3001,6.7423,6.8353,68221,0
2009-07-21,6.8353,7.0583,6.6958,6.9191,34932,0
2009-07-22,6.817,7.7003,6.817,7.5606,73883,0
2009-07-23,7.5791,7.5791,6.9374,7.4583,110472,0
2009-07-24,7.1701,7.635,7.1608,7.6257,50354,0
2009-07-27,7.6257,7.6722,7.4303,7.6535,35882,0
2009-07-28,7.6257,7.6443,7.3281,7.5141,42503,0
2009-07-29,7.4212,7.4212,7.0399,7.3839,30143,0
2009-07-30,7.3655,7.5236,7.0679,7.4303,46772,0
2009-07-31,7.3839,7.5327,7.1608,7.3374,22034,0
2009-08-03,7.3933,7.5047,7.2722,7.4862,27472,0
2009-08-04,7.2633,7.4862,7.2536,7.4491,46153,0
2009-08-05,7.4491,7.4862,7.1143,7.1978,76751,0
2009-08-06,7.226,7.226,6.4911,6.7608,64405,0
2009-08-07,7.0119,7.3001,6.5842,7.105,43762,0
2009-08-10,7.2073,7.5236,7.2073,7.3374,41464,0
2009-08-11,7.3374,7.4212,7.1143,7.1327,51740,0
2009-08-12,7.356,7.4212,6.798,7.3839,29759,0
2009-08-13,7.4303,7.4303,6.9282,7.2164,47468,0
2009-08-14,7.1978,7.3839,6.9467,7.0399,32871,0
2009-08-17,6.9748,6.9748,6.6493,6.7795,27616,0
2009-08-18,6.798,6.9467,6.6306,6.7515,19882,0
2009-08-19,6.5655,6.9748,6.3425,6.5655,60035,0
2009-08-20,6.5842,6.6026,6.4168,6.5934,40268,0
2009-08-21,6.817,6.9374,6.6585,6.9374,51398,0
2009-08-24,6.9654,7.4398,6.9654,7.291,45821,0
2009-08-25,7.3374,7.4212,6.9562,7.3469,31839,0
2009-08-26,7.3747,7.4677,7.3469,7.4677,57379,0
2009-08-27,7.4677,7.4677,7.0955,7.3001,48594,0
2009-08-28,7.3469,7.3655,7.1422,7.1701,35684,0
2009-08-31,7.1608,7.3374,6.8632,7.0864,54657,0
2009-09-01,7.0399,7.226,6.8072,6.9095,63405,0
2009-09-02,6.8817,7.105,6.7329,6.7329,38668,0
2009-09-03,6.7608,6.9374,6.5097,6.8072,36303,0
2009-09-04,6.8258,7.3095,6.7888,7.105,61885,0
2009-09-08,7.1422,7.3374,7.0119,7.1701,72990,0
2009-09-09,7.2633,7.3001,6.9654,7.0306,54383,0
2009-09-10,6.9374,7.2817,6.5191,6.8817,22687,0
2009-09-11,6.668,6.9934,6.6306,6.6863,14850,0
2009-09-14,6.6958,6.7795,6.5097,6.7515,28049,0
2009-09-15,6.7702,6.8817,6.3797,6.612,47789,0
2009-09-16,6.6493,6.7329,6.6214,6.7329,19350,0
2009-09-17,6.8258,6.9654,6.7515,6.9654,22555,0
2009-09-18,6.9467,7.1701,6.9282,7.049,80758,0
2009-09-21,7.0026,7.1422,6.7144,6.7329,23986,0
2009-09-22,6.7608,7.0026,6.7608,6.8445,26237,0
2009-09-23,6.7329,7.0679,6.7235,6.9282,56854,0
2009-09-24,6.9562,7.105,6.7051,6.984,56620,0
2009-09-25,7.0026,7.0864,6.8445,7.0213,37020,0
2009-09-28,7.049,7.1887,6.6958,7.1422,84593,0
2009-09-29,7.1422,7.2073,6.798,6.798,28505,0
2009-09-30,6.6958,6.798,6.6026,6.6026,39291,0
2009-10-01,6.612,6.8632,6.5097,6.5191,57133,0
2009-10-02,6.5191,6.6771,6.0446,6.6306,88302,0
2009-10-05,6.6306,6.7888,6.1099,6.6771,42875,0
2009-10-06,6.6958,6.7795,6.6026,6.6493,37715,0
2009-10-07,6.6958,6.6958,6.4168,6.668,17538,0
2009-10-08,6.6958,6.6958,6.4262,6.4262,47881,0
2009-10-09,6.4911,6.6493,6.4074,6.64,22694,0
2009-10-12,6.6958,6.8072,6.4911,6.5934,117465,0
2009-10-13,6.5934,6.6958,6.5655,6.5748,50450,0
2009-10-14,6.6214,6.9095,6.6026,6.8726,27761,0
2009-10-15,6.7515,6.9095,6.6026,6.668,53961,0
2009-10-16,6.6493,6.798,6.3983,6.7888,65071,0
2009-10-19,6.7888,6.9748,6.7888,6.9282,26990,0
2009-10-20,6.8072,6.8726,6.5563,6.6771,34803,0
2009-10-21,6.6585,6.9654,6.6026,6.7423,23332,0
2009-10-22,6.7423,6.9748,6.7144,6.8445,23663,0
2009-10-23,6.8632,7.0679,6.6214,6.6214,25618,0
2009-10-26,6.7144,6.7144,6.5563,6.5655,27126,0
2009-10-27,6.5655,6.7888,6.5563,6.6585,29961,0
2009-10-28,6.7144,6.8353,6.5563,6.5563,38438,0
2009-10-29,6.6585,6.8817,6.5655,6.8817,29329,0
2009-10-30,6.8817,6.9562,6.7515,6.8539,35524,0
2009-11-02,6.8632,6.9282,6.6958,6.9191,22390,0
2009-11-03,6.8817,6.9654,6.7051,6.9654,51859,0
2009-11-04,6.9374,7.1143,6.9004,6.984,45336,0
2009-11-05,7.1143,7.4398,7.1143,7.4398,72746,0
2009-11-06,7.4398,7.635,7.3374,7.6072,52639,0
2009-11-09,7.6257,7.6908,7.4583,7.6908,123166,0
2009-11-10,7.7094,7.9048,7.4862,7.6722,58353,0
2009-11-11,7.8023,8.816,7.6165,8.714,186785,0
2009-11-12,8.816,9.0677,8.1931,8.3884,156229,0
2009-11-13,8.3976,9.2075,8.3976,9.2075,94174,0
2009-11-16,9.2327,10.684,9.1142,10.313,234068,0
2009-11-17,10.229,10.602,9.644,9.726,181653,0
2009-11-18,10.008,10.184,8.9925,9.021,109136,0
2009-11-19,9.1048,9.4879,8.751,8.8253,99590,0
2009-11-20,8.816,11.162,8.816,10.881,167008,0
2009-11-23,11.162,11.162,10.165,10.928,191538,0
2009-11-24,11.162,12.553,11.103,12.369,272904,0
2009-11-25,12.331,12.553,11.494,11.766,134002,0
2009-11-27,11.549,11.766,11.112,11.112,87457,0
2009-11-30,11.811,12.091,10.723,10.798,184749,0
2009-12-01,11.355,12.321,11.355,12.127,196288,0
2009-12-02,12.091,12.321,11.579,12.127,154919,0
2009-12-03,12.183,12.648,11.837,12.192,272011,0
2009-12-04,12.638,13.112,11.68,12.815,200586,0
2009-12-07,12.832,13.017,12.553,12.851,77838,0
2009-12-08,12.676,12.676,11.661,11.792,120564,0
2009-12-09,11.736,12.406,11.207,12.183,88313,0
2009-12-10,12.266,12.462,11.661,11.846,68246,0
2009-12-11,11.846,11.988,11.476,11.82,60805,0
2009-12-14,11.811,12.183,11.262,12.054,65447,0
2009-12-15,12.256,12.416,11.874,11.884,74555,0
2009-12-16,11.903,12.091,11.569,11.766,45458,0
2009-12-17,11.718,11.921,11.317,11.502,53526,0
2009-12-18,11.502,12.034,11.235,11.811,233046,0
2009-12-21,11.913,12.266,11.82,11.979,103740,0
2009-12-22,11.69,11.855,11.42,11.607,59557,0
2009-12-23,11.579,11.903,11.391,11.792,90524,0
2009-12-24,11.864,12.321,11.391,12.183,135964,0
2009-12-28,12.304,14.18,12.153,13.922,760562,0
2009-12-29,14.061,14.88,13.513,14.414,432097,0
2009-12-30,14.414,14.479,13.483,13.736,164713,0
2009-12-31,13.774,14.666,13.298,13.828,194224,0
2010-01-04,14.031,14.86,13.68,14.804,222460,0
2010-01-05,14.823,15.252,13.97,14.342,250368,0
2010-01-06,14.369,14.574,13.95,14.081,123129,0
2010-01-07,14.145,14.256,13.207,13.793,134102,0
2010-01-08,13.707,14.785,13.707,14.741,173717,0
2010-01-11,14.814,14.87,14.352,14.776,118307,0
2010-01-12,14.646,15.252,14.44,14.537,213902,0
2010-01-13,14.617,15.112,14.369,14.566,109226,0
2010-01-14,14.741,14.741,14.369,14.537,47283,0
2010-01-15,14.598,14.598,13.717,14.118,109231,0
2010-01-19,14.061,14.266,13.689,14.218,38097,0
2010-01-20,13.988,13.996,13.121,13.503,87729,0
2010-01-21,13.408,13.623,12.321,12.5,191684,0
2010-01-22,12.519,13.363,11.774,11.913,208385,0
2010-01-25,11.635,12.406,11.625,12.109,198045,0
2010-01-26,12.163,12.397,11.969,12.136,89431,0
2010-01-27,12.072,12.34,11.829,12.209,145090,0
2010-01-28,12.228,12.35,11.68,12.091,101023,0
2010-01-29,12.101,12.723,11.921,12.145,93622,0
2010-02-01,12.192,12.536,11.652,12.228,84875,0
2010-02-02,12.228,12.5,12.072,12.388,120452,0
2010-02-03,12.378,12.544,12.136,12.276,56635,0
2010-02-04,12.266,12.266,11.391,11.448,98573,0
2010-02-05,11.549,11.569,10.694,11.002,130204,0
2010-02-08,11.031,11.559,10.723,10.963,60564,0
2010-02-09,11.112,11.559,10.631,11.468,56793,0
2010-02-10,11.617,11.792,11.308,11.448,34627,0
2010-02-11,11.43,11.951,11.28,11.903,47827,0
2010-02-12,11.756,12.081,11.53,12.044,51608,0
2010-02-16,10.444,13,10.444,12.917,132637,0
2010-02-17,12.972,13.198,12.544,13.188,74875,0
2010-02-18,13.14,13.428,12.769,13.402,66119,0
2010-02-19,13.402,13.402,12.991,13.149,105608,0
2010-02-22,14.275,16.087,14.164,15.802,2051738,0
2010-02-23,16.005,16.712,15.141,15.94,1125604,0
2010-02-24,16.182,16.263,15.419,15.763,297317,0
2010-02-25,14.566,14.814,14.051,14.627,486492,0
2010-02-26,14.768,15.782,14.292,15.772,683674,0
2010-03-01,15.949,16.509,15.435,15.568,488573,0
2010-03-02,15.985,15.985,14.991,15.435,464148,0
2010-03-03,15.262,15.772,14.741,14.814,504555,0
2010-03-04,14.776,15.186,13.717,13.793,956397,0
2010-03-05,12.927,13.473,12.685,13.327,5280309,0
2010-03-08,13.578,13.578,13.337,13.463,1089631,0
2010-03-09,13.614,13.856,13.392,13.578,928202,0
2010-03-10,13.578,13.717,13.121,13.353,611948,0
2010-03-11,13.263,13.392,12.955,13.216,369174,0
2010-03-12,13.207,13.454,13.112,13.327,291146,0
2010-03-15,13.605,13.605,12.572,12.815,565087,0
2010-03-16,12.815,13.159,12.423,12.611,579316,0
2010-03-17,12.732,13.207,12.732,12.955,544180,0
2010-03-18,13.121,13.121,12.62,12.955,382628,0
2010-03-19,13.017,13.017,11.884,12.572,871214,0
2010-03-22,12.423,13.017,12.006,12.963,318972,0
2010-03-23,13.046,13.086,12.704,13.008,338470,0
2010-03-24,13.112,13.463,12.788,13.337,594893,0
2010-03-25,13.408,13.447,12.981,13,493319,0
2010-03-26,13.149,13.473,12.89,13.353,699505,0
2010-03-29,13.392,13.623,13.207,13.447,464676,0
2010-03-30,13.483,13.596,13.149,13.493,337477,0
2010-03-31,13.493,13.623,13.198,13.272,533958,0
2010-04-01,13.447,14.414,13.298,14.332,925890,0
2010-04-05,14.423,14.991,14.227,14.925,666062,0
2010-04-06,14.732,15.018,14.527,14.768,547926,0
2010-04-07,14.706,15.112,14.414,14.507,398518,0
2010-04-08,14.498,14.498,14.099,14.44,342630,0
2010-04-09,14.507,14.86,14.322,14.369,295414,0
2010-04-12,14.414,14.527,14.18,14.247,408736,0
2010-04-13,14.18,14.405,13.996,14.18,230692,0
2010-04-14,14.173,14.361,13.764,13.932,563366,0
2010-04-15,13.942,14.256,13.932,14.061,408368,0
2010-04-16,13.942,14.09,13.493,13.67,385060,0
2010-04-19,13.513,13.883,13.095,13.661,556633,0
2010-04-20,13.717,13.922,13.253,13.428,625770,0
2010-04-21,13.532,13.801,13.28,13.605,372054,0
2010-04-22,13.463,13.932,13.308,13.736,735952,0
2010-04-23,13.697,13.903,13.578,13.727,426040,0
2010-04-26,13.809,14.137,13.578,13.922,628463,0
2010-04-27,13.865,14.18,13.337,13.532,587869,0
2010-04-28,13.588,13.865,13.373,13.764,541815,0
2010-04-29,14.118,14.369,13.112,13.289,1523520,0
2010-04-30,13.473,13.473,12.704,12.732,676742,0
2010-05-03,12.972,13.801,12.972,13.642,839321,0
2010-05-04,13.447,13.473,12.741,12.899,651230,0
2010-05-05,12.648,13.017,12.246,12.601,601346,0
2010-05-06,12.553,12.899,10.834,11.855,863795,0
2010-05-07,11.855,12.015,10.954,11.42,425867,0
2010-05-10,11.96,12.432,11.502,12.423,561577,0
2010-05-11,12.209,12.369,11.811,12.101,544687,0
2010-05-12,12.109,12.544,12.054,12.51,484156,0
2010-05-13,12.462,12.676,12.321,12.432,362655,0
2010-05-14,12.304,12.397,11.951,12.015,700177,0
2010-05-17,11.997,12.218,11.345,11.494,494189,0
2010-05-18,11.699,11.699,10.666,10.713,809379,0
2010-05-19,10.651,10.675,9.866,10.444,781979,0
2010-05-20,10.089,10.229,9.4114,9.726,903043,0
2010-05-21,9.4959,10.602,9.4959,10.546,580573,0
2010-05-24,10.592,10.963,10.489,10.659,332336,0
2010-05-25,10.256,10.453,9.847,10.378,379029,0
2010-05-26,10.526,10.954,10.463,10.631,242323,0
2010-05-27,10.983,11.056,10.694,11.002,310100,0
2010-05-28,10.928,10.992,10.247,10.333,361297,0
2010-06-01,10.229,10.395,10.008,10.054,432473,0
2010-06-02,10.099,10.798,9.97,10.741,517552,0
2010-06-03,10.844,11.579,10.834,11.355,713456,0
2010-06-04,11.011,11.112,10.333,10.395,661350,0
2010-06-07,10.435,10.732,9.876,9.951,297461,0
2010-06-08,10.054,10.128,9.4302,9.866,396943,0
2010-06-09,10.035,10.425,9.617,9.726,290439,0
2010-06-10,10.146,11.122,10.146,11.122,444833,0
2010-06-11,10.983,11.511,10.602,11.448,262323,0
2010-06-14,11.579,11.903,11.44,11.502,276588,0
2010-06-15,11.727,12.228,11.468,12.163,262951,0
2010-06-16,12.034,12.266,11.625,12.173,338278,0
2010-06-17,12.312,12.312,11.44,11.652,196408,0
2010-06-18,11.746,11.894,11.44,11.884,202416,0
2010-06-21,12.192,12.256,11.103,11.345,317924,0
2010-06-22,11.43,11.643,10.824,10.963,285369,0
2010-06-23,10.928,11.253,10.378,10.659,436098,0
2010-06-24,10.499,10.834,10.118,10.556,353115,0
2010-06-25,10.612,11.093,10.247,10.973,1310790,0
2010-06-28,10.928,11.112,10.386,10.415,413461,0
2010-06-29,10.201,10.284,9.801,9.941,314883,0
2010-06-30,9.895,10.156,9.4302,9.504,492814,0
2010-07-01,9.597,9.626,8.9456,9.4592,480811,0
2010-07-02,9.597,9.597,9.1142,9.2075,417091,0
2010-07-06,9.375,9.866,9.1891,9.2994,346659,0
2010-07-07,9.319,9.847,9.2895,9.791,406245,0
2010-07-08,9.913,10.275,9.663,10.175,351659,0
2010-07-09,10.201,10.201,9.811,9.941,247403,0
2010-07-12,9.941,10.026,9.523,9.617,184059,0
2010-07-13,9.857,10.072,9.55,9.672,280975,0
2010-07-14,9.716,9.726,9.2798,9.4879,176052,0
2010-07-15,9.541,9.55,9.0494,9.27,279581,0
2010-07-16,9.2075,9.27,8.8809,8.9363,215334,0
2010-07-19,9.0589,9.2239,8.3324,8.4536,515493,0
2010-07-20,8.3141,8.5834,7.9328,8.565,392127,0
2010-07-21,8.6207,8.9925,8.5185,8.7788,290103,0
2010-07-22,8.9363,9.2604,8.8625,9.1602,272995,0
2010-07-23,9.1602,9.577,9.1602,9.504,303944,0
2010-07-26,9.706,9.951,9.577,9.931,247686,0
2010-07-27,10.072,10.089,9.4403,9.55,214463,0
2010-07-28,9.541,9.653,9.1697,9.2994,158499,0
2010-07-29,9.3474,9.698,8.5092,8.8068,426660,0
2010-07-30,8.6023,8.8809,8.5372,8.6114,383983,0
2010-08-02,8.8068,8.8346,8.2301,8.4536,394841,0
2010-08-03,8.3976,8.5277,8.2581,8.2766,196508,0
2010-08-04,8.3976,8.7604,8.3232,8.751,310791,0
2010-08-05,8.6858,8.751,8.5277,8.6207,347454,0
2010-08-06,8.4626,8.6952,8.3046,8.6488,302691,0
2010-08-09,8.7044,8.7882,8.6207,8.714,213908,0
2010-08-10,8.5277,8.7882,8.4162,8.6023,263904,0
2010-08-11,8.3699,8.4999,8.1371,8.1557,370857,0
2010-08-12,7.9976,8.1187,7.7281,7.8209,214725,0
2010-08-13,7.8209,8.1187,7.6815,7.6815,231185,0
2010-08-16,7.663,8.2024,7.5513,7.9699,285969,0
2010-08-17,8.1371,8.5556,8.1371,8.4906,430621,0
2010-08-18,8.5185,8.6023,8.1837,8.3141,233397,0
2010-08-19,8.2766,8.3324,7.9328,7.9512,313818,0
2010-08-20,7.8767,8.0535,7.8119,7.9791,200974,0
2010-08-23,8.0909,8.714,7.9791,8.4536,325601,0
2010-08-24,8.3324,8.4162,8.0909,8.1371,294696,0
2010-08-25,8.0999,8.7231,8.0164,8.6671,356547,0
2010-08-26,8.6952,8.7788,8.5092,8.5464,403089,0
2010-08-27,8.7417,9.0303,8.3232,8.9002,370659,0
2010-08-30,8.816,8.9456,8.5092,8.5185,266523,0
2010-08-31,8.342,8.7044,8.1371,8.6488,356626,0
2010-09-01,8.816,8.872,8.4906,8.565,278012,0
2010-09-02,8.5743,8.8068,8.3601,8.7231,314247,0
2010-09-03,8.872,8.8809,8.5743,8.7324,157737,0
2010-09-07,8.7231,8.7324,8.3789,8.4068,148671,0
2010-09-08,8.4626,8.593,8.4256,8.4999,136629,0
2010-09-09,8.6023,8.9734,8.5277,8.8253,163044,0
2010-09-10,8.872,9.319,8.8346,9.2994,268489,0
2010-09-13,9.504,9.998,9.4302,9.689,426859,0
2010-09-14,9.617,9.895,9.4202,9.587,236886,0
2010-09-15,9.577,9.766,9.366,9.607,163255,0
2010-09-16,9.607,9.689,9.4025,9.4592,129138,0
2010-09-17,9.597,9.736,9.199,9.663,267801,0
2010-09-20,9.698,9.97,9.617,9.951,216706,0
2010-09-21,10.008,10.386,9.617,10.008,385870,0
2010-09-22,9.989,10.184,9.746,9.83,257144,0
2010-09-23,10.08,10.489,10.044,10.184,455865,0
2010-09-24,10.369,10.369,10.044,10.229,232014,0
2010-09-27,10.247,10.256,9.951,10.118,164497,0
2010-09-28,10.463,11.084,10.463,10.881,1451229,0
2010-09-29,10.769,11.44,10.556,10.992,1860210,0
2010-09-30,11.002,11.485,10.769,11.317,516106,0
2010-10-01,11.383,11.521,11.056,11.308,327890,0
2010-10-04,11.217,11.355,11.011,11.142,312817,0
2010-10-05,11.253,11.718,11.207,11.635,499228,0
2010-10-06,11.559,11.67,11.235,11.383,260023,0
2010-10-07,11.43,11.53,10.862,11.207,240375,0
2010-10-08,11.179,11.179,10.313,10.641,643087,0
2010-10-11,10.584,10.844,10.517,10.575,536960,0
2010-10-12,10.517,10.602,10.293,10.499,521420,0
2010-10-13,10.666,11.245,10.621,11.075,827954,0
2010-10-14,11.112,11.391,11.075,11.317,360829,0
2010-10-15,11.468,11.617,10.918,11.103,287189,0
2010-10-18,11.112,11.152,10.862,11.093,249933,0
2010-10-19,10.881,11.066,10.659,10.759,235037,0
2010-10-20,10.788,11.142,10.684,10.806,197279,0
2010-10-21,10.881,11.075,10.741,10.928,223809,0
2010-10-22,11.53,11.625,11.298,11.43,501509,0
2010-10-25,11.625,12.285,11.597,12.199,606497,0
2010-10-26,12.145,12.685,12.136,12.648,487540,0
2010-10-27,12.544,12.657,11.884,12.173,390020,0
2010-10-28,11.941,11.941,10.444,10.453,1489209,0
2010-10-29,10.556,10.556,9.839,10.323,1572529,0
2010-11-01,10.435,10.499,10.256,10.435,770923,0
2010-11-02,10.536,10.631,10.395,10.536,535838,0
2010-11-03,10.651,10.759,10.229,10.641,967078,0
2010-11-04,10.779,11.048,10.769,11.002,518399,0
2010-11-05,11.002,11.084,10.862,10.983,288206,0
2010-11-08,11.048,11.226,10.983,11.142,562494,0
2010-11-09,11.207,11.226,10.788,10.898,490085,0
2010-11-10,10.871,10.881,10.361,10.713,437847,0
2010-11-11,10.621,10.741,10.584,10.713,231849,0
2010-11-12,10.666,10.694,10.156,10.378,259773,0
2010-11-15,10.395,10.684,10.239,10.499,255890,0
2010-11-16,10.386,10.395,9.791,10.044,523705,0
2010-11-17,10.044,10.333,10.044,10.229,193155,0
2010-11-18,10.342,10.536,10.303,10.378,229862,0
2010-11-19,10.405,10.435,10.146,10.323,147271,0
2010-11-22,10.256,10.395,10.008,10.303,280503,0
2010-11-23,10.108,10.386,10.008,10.352,438625,0
2010-11-24,10.453,10.566,10.293,10.463,231653,0
2010-11-26,10.369,10.395,10.146,10.165,63438,0
2010-11-29,10.062,10.284,9.922,10.239,189149,0
2010-11-30,10.137,10.323,10.017,10.21,480775,0
2010-12-01,10.425,10.526,10.175,10.229,271251,0
2010-12-02,10.219,10.275,9.913,10.165,615032,0
2010-12-03,10.128,10.247,10.099,10.229,299262,0
2010-12-06,10.229,10.229,10.035,10.08,271187,0
2010-12-07,10.21,10.342,10.062,10.137,486387,0
2010-12-08,10.099,10.219,9.904,10.044,234723,0
2010-12-09,10.146,10.499,10.035,10.425,270547,0
2010-12-10,10.472,10.723,10.472,10.713,255302,0
2010-12-13,10.779,10.834,10.602,10.631,138357,0
2010-12-14,10.684,10.684,10.293,10.509,275749,0
2010-12-15,10.435,10.659,10.184,10.193,177486,0
2010-12-16,10.21,10.386,10.099,10.313,146528,0
2010-12-17,10.303,10.342,9.989,10.175,238806,0
2010-12-20,10.229,10.621,10.099,10.489,144653,0
2010-12-21,10.509,10.694,10.479,10.566,115434,0
2010-12-22,10.621,10.862,10.592,10.853,214463,0
2010-12-23,10.844,10.973,10.369,10.844,153048,0
2010-12-27,10.788,10.963,10.659,10.871,78313,0
2010-12-28,10.908,11.021,10.675,10.936,173698,0
2010-12-29,10.779,10.779,10.184,10.415,553494,0
2010-12-30,10.378,10.769,10.184,10.612,1775132,0
2010-12-31,10.509,10.651,10.405,10.472,412638,0
2011-01-03,10.546,10.694,10.323,10.517,290940,0
2011-01-04,10.575,10.723,10.313,10.435,223444,0
2011-01-05,10.386,10.536,10.266,10.333,177054,0
2011-01-06,10.333,10.378,10.201,10.303,477587,0
2011-01-07,10.219,10.526,10.219,10.444,353947,0
2011-01-10,10.415,10.694,10.323,10.479,261690,0
2011-01-11,10.556,10.928,10.556,10.862,211530,0
2011-01-12,10.944,11.021,10.862,10.908,140119,0
2011-01-13,10.889,10.936,10.684,10.881,241117,0
2011-01-14,10.881,10.954,10.815,10.928,108899,0
2011-01-18,11.021,11.066,10.824,10.992,277207,0
2011-01-19,10.936,11.011,10.509,10.713,229978,0
2011-01-20,10.631,10.75,10.499,10.704,173079,0
2011-01-21,10.75,10.983,10.509,10.759,256818,0
2011-01-24,10.741,10.898,10.651,10.659,343884,0
2011-01-25,10.631,10.641,10.405,10.489,327417,0
2011-01-26,10.499,10.798,10.386,10.675,264572,0
2011-01-27,10.684,10.684,10.386,10.526,386949,0
2011-01-28,10.517,10.659,10.323,10.378,699135,0
2011-01-31,10.435,10.526,10.256,10.369,134655,0
2011-02-01,10.415,10.798,10.386,10.788,288980,0
2011-02-02,10.732,10.963,10.584,10.779,314306,0
2011-02-03,10.788,10.881,10.694,10.788,251132,0
2011-02-04,10.759,10.898,10.651,10.815,184466,0
2011-02-07,10.853,10.973,10.788,10.815,250791,0
2011-02-08,10.798,10.928,10.723,10.898,169597,0
2011-02-09,10.834,10.992,10.788,10.918,529013,0
2011-02-10,10.798,10.889,10.713,10.824,412630,0
2011-02-11,10.908,10.918,10.694,10.834,137573,0
2011-02-14,10.788,10.862,10.651,10.741,364631,0
2011-02-15,10.741,10.824,10.536,10.621,238823,0
2011-02-16,10.651,10.659,10.463,10.499,164197,0
2011-02-18,10.694,10.732,10.602,10.675,206620,0
2011-02-22,10.602,10.694,10.342,10.463,207807,0
2011-02-23,10.453,10.584,10.284,10.526,251826,0
2011-02-24,10.575,10.844,10.247,10.741,215723,0
2011-02-25,10.798,10.881,10.694,10.806,180468,0
2011-02-28,11.152,11.855,11.066,11.374,681711,0
2011-03-01,11.485,11.635,11.112,11.162,375382,0
2011-03-02,11.066,11.607,11.066,11.226,363136,0
2011-03-03,12.091,12.091,10.954,11.43,1239081,0
2011-03-04,11.42,11.579,11.289,11.44,292245,0
2011-03-07,11.298,11.53,11.142,11.289,426180,0
2011-03-08,11.42,11.42,10.936,11.327,236454,0
2011-03-09,11.207,11.625,11.207,11.391,240326,0
2011-03-10,11.217,11.262,11.093,11.152,253162,0
2011-03-11,10.973,11.448,10.815,11.448,345872,0
2011-03-14,11.308,11.625,11.122,11.345,304619,0
2011-03-15,11.122,11.44,10.973,11.327,173030,0
2011-03-16,11.364,11.364,10.824,11.002,353027,0
2011-03-17,11.17,11.327,11.122,11.152,135138,0
2011-03-18,11.28,11.43,10.898,11.253,249991,0
2011-03-21,11.345,11.521,11.207,11.335,151538,0
2011-03-22,11.207,11.374,11.021,11.245,118784,0
2011-03-23,11.253,11.335,11.066,11.217,123388,0
2011-03-24,11.197,11.364,10.983,11.011,161805,0
2011-03-25,11.031,11.383,11.031,11.235,111816,0
2011-03-28,11.235,11.289,10.889,10.936,136205,0
2011-03-29,11.011,11.093,10.908,10.936,133461,0
2011-03-30,10.936,11.179,10.908,11.122,144538,0
2011-03-31,11.112,11.298,11.031,11.179,152976,0
2011-04-01,11.207,11.383,11.132,11.327,265270,0
2011-04-04,11.374,11.617,11.262,11.374,265523,0
2011-04-05,11.42,11.579,11.132,11.468,150461,0
2011-04-06,11.42,11.511,11.226,11.44,149973,0
2011-04-07,11.468,11.476,11.226,11.253,89023,0
2011-04-08,11.355,11.476,11.28,11.44,127103,0
2011-04-11,11.42,11.579,11.308,11.521,268891,0
2011-04-12,11.44,11.458,11.207,11.245,201739,0
2011-04-13,11.345,11.383,11.188,11.317,138699,0
2011-04-14,11.226,11.364,11.162,11.272,117843,0
2011-04-15,11.162,11.42,11.103,11.401,155235,0
2011-04-18,11.383,11.401,11.162,11.374,108688,0
2011-04-19,11.401,11.569,11.345,11.549,134667,0
2011-04-20,11.718,11.811,11.521,11.67,240910,0
2011-04-21,11.652,11.708,11.511,11.67,195737,0
2011-04-25,11.718,11.811,11.597,11.708,81606,0
2011-04-26,11.718,11.766,11.625,11.699,184127,0
2011-04-27,11.67,11.884,11.617,11.829,209251,0
2011-04-28,11.903,11.903,11.635,11.708,164866,0
2011-04-29,11.756,11.855,11.625,11.643,153893,0
2011-05-02,11.635,11.67,11.44,11.569,219042,0
2011-05-03,11.521,11.625,11.179,11.235,388125,0
2011-05-04,11.217,11.28,10.928,10.936,253554,0
2011-05-05,10.936,10.973,10.342,10.463,406058,0
2011-05-06,10.361,10.641,10.156,10.275,422942,0
2011-05-09,10.21,10.284,10.008,10.247,273293,0
2011-05-10,10.323,10.369,9.857,10.247,195993,0
2011-05-11,10.175,10.266,9.979,10.062,168591,0
2011-05-12,10.035,10.146,9.857,10.118,255295,0
2011-05-13,10.175,10.741,9.931,10.694,483415,0
2011-05-16,10.612,10.694,10.219,10.229,189314,0
2011-05-17,10.108,10.303,9.979,10.044,533580,0
2011-05-18,10.089,10.21,9.961,10.035,245637,0
2011-05-19,10.054,10.108,9.866,9.998,281903,0
2011-05-20,9.857,10.08,9.83,10.026,126907,0
2011-05-23,9.866,9.866,9.672,9.716,140883,0
2011-05-24,9.736,9.83,9.3376,9.3563,472608,0
2011-05-25,9.3091,9.55,9.1795,9.4691,249947,0
2011-05-26,9.4403,9.672,9.3563,9.4302,186382,0
2011-05-27,9.479,9.663,9.479,9.644,120075,0
2011-05-31,9.706,9.941,9.533,9.587,906533,0
2011-06-01,9.533,9.716,9.3287,9.4025,209254,0
2011-06-02,9.375,9.568,9.3287,9.4879,148417,0
2011-06-03,9.319,9.885,9.319,9.811,246648,0
2011-06-06,9.811,10.089,9.736,9.97,244891,0
2011-06-07,10.026,10.352,9.83,9.847,225971,0
2011-06-08,9.821,9.821,9.617,9.672,157501,0
2011-06-09,9.689,9.895,9.577,9.784,133982,0
2011-06-10,9.766,9.876,9.568,9.653,119117,0
2011-06-13,9.736,9.922,9.587,9.726,198332,0
2011-06-14,9.776,10.256,9.776,10.184,242170,0
2011-06-15,10.137,10.184,9.97,10.035,190191,0
2011-06-16,10.026,10.342,9.663,9.913,239299,0
2011-06-17,9.998,10.017,9.4114,9.4302,246693,0
2011-06-20,9.3287,9.577,9.3287,9.4879,167383,0
2011-06-21,9.541,9.791,9.541,9.672,178609,0
2011-06-22,9.636,9.811,9.533,9.607,211267,0
2011-06-23,9.479,9.587,9.3091,9.577,125584,0
2011-06-24,9.698,9.776,9.4492,9.4879,318867,0
2011-06-27,9.523,10.044,9.4202,9.533,182117,0
2011-06-28,9.607,9.689,9.559,9.689,72957,0
2011-06-29,9.756,9.756,9.568,9.626,95150,0
2011-06-30,9.636,10.08,9.636,10.035,135788,0
2011-07-01,10.054,10.247,9.97,10.108,121505,0
2011-07-05,9.895,10.108,9.895,10.008,65894,0
2011-07-06,10.008,10.099,9.791,9.885,90433,0
2011-07-07,9.998,10.378,9.83,10.369,176639,0
2011-07-08,10.229,10.293,9.913,9.961,91257,0
2011-07-11,9.895,10.963,9.895,10.75,297243,0
2011-07-12,10.675,10.675,10.128,10.146,198548,0
2011-07-13,10.239,10.759,10.21,10.75,227529,0
2011-07-14,10.834,10.834,10.444,10.536,148941,0
2011-07-15,10.602,10.834,10.536,10.788,145804,0
2011-07-18,10.723,10.788,10.444,10.509,373389,0
2011-07-19,10.575,10.675,10.415,10.509,91455,0
2011-07-20,10.509,10.509,10.352,10.415,56114,0
2011-07-21,10.415,10.602,10.405,10.489,149986,0
2011-07-22,10.472,10.641,10.425,10.499,282578,0
2011-07-25,10.405,10.546,10.386,10.444,46767,0
2011-07-26,10.444,10.556,10.333,10.463,77231,0
2011-07-27,10.435,10.526,10.284,10.444,229207,0
2011-07-28,10.881,11.217,10.612,10.759,441733,0
2011-07-29,10.659,10.659,10.165,10.184,239206,0
2011-08-01,10.293,10.536,10.293,10.499,224449,0
2011-08-02,10.489,10.723,10.395,10.489,288848,0
2011-08-03,10.526,10.992,10.526,10.944,496369,0
2011-08-04,10.815,10.928,10.165,10.184,349947,0
2011-08-05,10.352,10.425,9.706,10.352,927841,0
2011-08-08,10.054,10.072,9.1238,9.1891,1111248,0
2011-08-09,9.1891,9.885,9.0677,9.766,466452,0
2011-08-10,9.4959,9.83,9.0866,9.1142,361968,0
2011-08-11,9.1602,10.089,9.1238,9.4879,341417,0
2011-08-12,9.766,9.922,9.568,9.653,248677,0
2011-08-15,9.998,10.072,9.3828,10.035,110835,0
2011-08-16,9.904,10.072,9.568,9.689,136187,0
2011-08-17,9.766,10.026,9.587,9.885,167851,0
2011-08-18,9.4302,9.776,9.0953,9.1429,254931,0
2011-08-19,9.1795,9.597,8.7604,8.8068,182338,0
2011-08-22,9.0494,9.2327,8.6581,8.7044,101407,0
2011-08-23,8.8809,9.1526,8.6671,9.1429,206242,0
2011-08-24,9.1142,9.2075,8.8905,9.1142,193626,0
2011-08-25,9.2327,9.2327,8.9093,8.983,181898,0
2011-08-26,8.8905,9.1142,8.6488,9.0953,182065,0
2011-08-29,9.2154,9.756,9.0953,9.597,359946,0
2011-08-30,9.706,9.801,8.9925,9.716,764122,0
2011-08-31,9.776,9.83,9.1333,9.821,270206,0
2011-09-01,9.839,9.961,9.523,9.523,204265,0
2011-09-02,9.4959,9.541,9.0677,9.077,107184,0
2011-09-06,8.7604,9.077,8.7604,9.0494,146978,0
2011-09-07,9.2327,9.2415,9.077,9.2327,108912,0
2011-09-08,9.1526,9.2994,8.8346,8.8809,104508,0
2011-09-09,8.7604,8.9363,8.4256,8.4999,173146,0
2011-09-12,8.4906,8.8253,8.4626,8.7324,238637,0
2011-09-13,8.816,9.1048,8.751,9.0494,216552,0
2011-09-14,9.1526,9.4691,8.9093,9.2515,202967,0
2011-09-15,9.4492,9.4492,9.1795,9.375,104228,0
2011-09-16,9.3376,9.4202,9.2515,9.3376,140150,0
2011-09-19,9.077,9.559,9.0399,9.3828,270371,0
2011-09-20,9.55,9.653,9.2075,9.2075,263895,0
2011-09-21,9.2075,9.3926,8.9925,9.0114,182594,0
2011-09-22,8.7417,9.3474,8.6114,8.7417,269729,0
2011-09-23,8.9175,9.0953,8.6393,8.714,154045,0
2011-09-26,8.6393,9.0953,8.4347,8.6114,241005,0
2011-09-27,8.751,9.0019,8.6207,8.7694,237715,0
2011-09-28,8.7882,8.983,8.6114,8.6393,210946,0
2011-09-29,8.9093,9.0589,8.6301,8.9272,192055,0
2011-09-30,8.7604,9.0866,8.6671,8.6768,149054,0
2011-10-03,8.6207,8.9002,8.0164,8.0164,396999,0
2011-10-04,8.0999,8.342,7.7561,8.2675,425862,0
2011-10-05,8.4068,8.4347,8.0442,8.2861,198855,0
2011-10-06,8.2581,8.8809,8.1371,8.5743,229269,0
2011-10-07,8.6393,8.8253,8.4626,8.4999,175761,0
2011-10-10,8.7044,8.9456,8.4999,8.9363,153062,0
2011-10-11,8.8253,9.1142,8.7694,8.8346,259697,0
2011-10-12,9.199,9.199,8.8809,8.983,236629,0
2011-10-13,8.9002,9.1891,8.7604,9.1697,120891,0
2011-10-14,9.2994,9.3376,9.1238,9.2415,115102,0
2011-10-17,9.3828,9.3828,8.8905,9.021,189811,0
2011-10-18,9.0114,9.1333,8.7976,9.0677,217181,0
2011-10-19,9.319,9.319,8.7694,8.8253,183420,0
2011-10-20,8.9175,8.9272,8.565,8.8533,169710,0
2011-10-21,8.955,9.1429,8.7231,8.8346,120477,0
2011-10-24,8.955,9.3091,8.844,9.1526,184117,0
2011-10-25,9.2415,9.3474,8.9175,8.983,336699,0
2011-10-26,9.1795,9.644,9.1795,9.607,376126,0
2011-10-27,10.146,10.323,9.784,10.229,944065,0
2011-10-28,10.313,10.675,9.979,10.026,447419,0
2011-10-31,9.821,9.979,9.689,9.726,306034,0
2011-11-01,9.3474,9.857,9.319,9.577,534673,0
2011-11-02,9.821,9.904,9.4202,9.587,258875,0
2011-11-03,9.756,9.904,9.4492,9.857,210658,0
2011-11-04,9.597,9.791,9.4691,9.597,175794,0
2011-11-07,9.3376,9.726,9.3376,9.577,165145,0
2011-11-08,9.523,9.726,9.523,9.644,210761,0
2011-11-09,9.533,9.568,9.2994,9.4691,435310,0
2011-11-10,9.726,9.784,9.3828,9.597,287351,0
2011-11-11,9.716,9.951,9.689,9.726,271725,0
2011-11-14,9.663,9.801,9.577,9.68,149330,0
2011-11-15,9.617,9.989,9.55,9.857,310863,0
2011-11-16,9.716,9.961,9.68,9.801,408965,0
2011-11-17,9.784,9.931,9.597,9.68,206531,0
2011-11-18,9.801,9.895,9.617,9.756,172908,0
2011-11-21,9.541,9.663,9.3563,9.617,245392,0
2011-11-22,9.607,9.746,9.4592,9.559,164590,0
2011-11-23,9.4691,9.4691,9.2239,9.2415,154997,0
2011-11-25,9.1891,9.2798,9.0114,9.199,104703,0
2011-11-28,9.4302,9.617,9.0303,9.1333,339090,0
2011-11-29,9.1333,9.27,9.0589,9.199,429295,0
2011-11-30,9.607,9.801,9.4492,9.801,497906,0
2011-12-01,9.746,9.876,9.4959,9.791,332840,0
2011-12-02,9.979,10.342,9.941,9.97,396743,0
2011-12-05,10.146,10.201,9.904,9.913,315690,0
2011-12-06,9.961,10.118,9.895,9.97,242057,0
2011-12-07,10.017,10.175,9.885,10.035,391607,0
2011-12-08,10.08,10.137,9.68,9.68,241528,0
2011-12-09,9.726,9.913,9.726,9.83,195003,0
2011-12-12,9.766,9.784,9.587,9.672,286763,0
2011-12-13,9.736,9.857,9.4403,9.4959,305150,0
2011-12-14,9.4403,9.4879,9.1602,9.4592,346022,0
2011-12-15,9.607,9.607,9.3287,9.559,238243,0
2011-12-16,9.4492,9.653,9.3376,9.513,392055,0
2011-12-19,9.577,9.577,9.1333,9.1795,530337,0
2011-12-20,9.375,9.689,9.375,9.607,192459,0
2011-12-21,9.55,9.653,9.0866,9.1333,542209,0
2011-12-22,9.2075,9.2994,9.1333,9.2327,217310,0
2011-12-23,9.2415,9.3474,9.1526,9.2075,124330,0
2011-12-27,9.1333,9.199,9.021,9.0866,108083,0
2011-12-28,9.0953,9.0953,8.8346,8.844,159929,0
2011-12-29,8.9093,9.1142,8.9093,9.1048,130595,0
2011-12-30,9.1795,9.2515,9.0494,9.077,153909,0
2012-01-03,9.3091,9.4114,9.1795,9.3926,229002,0
2012-01-04,9.3287,9.3926,9.2075,9.2239,126204,0
2012-01-05,9.199,9.2327,9.0399,9.0677,191209,0
2012-01-06,9.0399,9.2154,8.9272,9.0677,153403,0
2012-01-09,9.077,9.3091,8.9734,9.2154,215788,0
2012-01-10,9.2154,9.689,9.2154,9.577,223353,0
2012-01-11,9.4025,9.766,9.4025,9.698,210354,0
2012-01-12,9.706,10.054,9.504,10.017,332177,0
2012-01-13,9.895,10.184,9.895,10.054,467854,0
2012-01-17,9.876,10.378,9.876,10.08,335131,0
2012-01-18,10.089,10.378,10.08,10.247,272262,0
2012-01-19,10.313,10.463,10.184,10.369,231471,0
2012-01-20,10.342,10.584,10.342,10.415,145268,0
2012-01-23,10.415,10.575,10.378,10.566,141840,0
2012-01-24,10.361,10.631,10.361,10.556,247216,0
2012-01-25,10.509,10.675,10.425,10.651,114067,0
2012-01-26,10.659,10.75,10.435,10.641,156146,0
2012-01-27,10.612,10.834,10.517,10.723,228004,0
2012-01-30,10.651,10.871,10.546,10.834,156254,0
2012-01-31,10.75,11.002,10.489,10.546,192818,0
2012-02-01,10.275,11.038,10.275,10.898,186864,0
2012-02-02,10.889,10.973,10.779,10.806,137866,0
2012-02-03,10.908,10.918,10.621,10.651,189148,0
2012-02-06,10.684,10.853,10.546,10.834,130234,0
2012-02-07,10.759,11.162,10.675,11.056,379383,0
2012-02-08,11.075,11.162,10.824,11.122,332107,0
2012-02-09,10.247,11.056,10.247,10.798,388016,0
2012-02-10,10.732,10.798,10.293,10.405,359235,0
2012-02-13,10.444,10.444,10.165,10.175,302817,0
2012-02-14,10.175,10.184,9.68,9.801,470625,0
2012-02-15,9.821,9.876,9.689,9.784,242606,0
2012-02-16,9.766,10.099,9.663,10.08,200985,0
2012-02-17,10.229,10.323,9.895,10.072,230328,0
2012-02-21,10.201,10.788,10.118,10.651,296137,0
2012-02-22,10.247,10.853,10.247,10.641,163897,0
2012-02-23,10.675,10.815,10.592,10.631,232674,0
2012-02-24,10.592,10.871,10.584,10.651,170609,0
2012-02-27,10.659,11.142,10.659,11.002,418987,0
2012-02-28,11.021,11.021,10.659,10.936,787444,0
2012-02-29,10.944,11.075,10.463,10.556,427656,0
2012-03-01,9.746,10.089,9.706,9.989,2685762,0
2012-03-02,10.026,10.044,9.801,9.847,640810,0
2012-03-05,9.857,9.951,9.766,9.876,388807,0
2012-03-06,9.821,9.876,9.3828,9.626,465476,0
2012-03-07,9.791,9.885,9.533,9.811,167005,0
2012-03-08,9.904,9.922,9.672,9.847,201776,0
2012-03-09,9.839,10.035,9.784,9.857,209204,0
2012-03-12,9.866,9.998,9.784,9.847,89273,0
2012-03-13,9.951,10.184,9.922,10.156,241759,0
2012-03-14,10.118,10.165,9.839,10.008,263653,0
2012-03-15,10.044,10.099,9.821,9.941,318689,0
2012-03-16,9.998,10.156,9.904,10.062,376242,0
2012-03-19,10.072,10.219,10.035,10.108,260604,0
2012-03-20,9.998,10.118,9.839,10.035,197315,0
2012-03-21,10.08,10.128,9.961,10.089,215772,0
2012-03-22,9.989,10.099,9.931,9.989,158331,0
2012-03-23,9.895,10.156,9.866,10.146,266514,0
2012-03-26,10.219,10.229,10.054,10.156,193875,0
2012-03-27,10.146,10.175,10.062,10.146,313686,0
2012-03-28,10.128,10.128,9.885,9.979,269393,0
2012-03-29,9.857,10.08,9.766,10.062,160010,0
2012-03-30,10.054,10.137,9.857,10.035,385238,0
2012-04-02,9.989,10.184,9.961,10.175,301472,0
2012-04-03,10.118,10.175,9.951,10.035,244927,0
2012-04-04,9.922,9.998,9.83,9.913,186381,0
2012-04-05,9.857,9.998,9.811,9.866,87915,0
2012-04-09,9.746,9.791,9.597,9.653,146368,0
2012-04-10,9.644,9.663,9.366,9.4302,195436,0
2012-04-11,9.55,9.672,9.4492,9.607,151909,0
2012-04-12,9.597,9.857,9.597,9.689,181999,0
2012-04-13,9.644,9.736,9.366,9.4691,117554,0
2012-04-16,9.4959,9.559,9.3926,9.4403,150335,0
2012-04-17,9.533,9.577,9.1429,9.2327,379700,0
2012-04-18,9.2154,9.2327,9.0303,9.2239,319489,0
2012-04-19,8.714,8.9734,8.5185,8.8533,838840,0
2012-04-20,8.9272,8.9272,8.6671,8.7044,438137,0
2012-04-23,8.6301,8.6581,8.2581,8.2861,487454,0
2012-04-24,8.3141,8.4719,8.1837,8.2114,395064,0
2012-04-25,8.3232,8.4068,8.2766,8.3232,369359,0
2012-04-26,7.9791,7.9976,7.1794,7.3655,2258759,0
2012-04-27,7.4024,7.6815,7.4024,7.6535,454812,0
2012-04-30,7.5978,7.6165,7.4118,7.4303,393850,0
2012-05-01,7.4491,7.6257,7.4398,7.5327,317745,0
2012-05-02,7.5236,7.5236,7.235,7.2633,251603,0
2012-05-03,7.3001,7.4491,7.1887,7.2633,311313,0
2012-05-04,7.2164,7.2164,6.9934,7.0955,283865,0
2012-05-07,7.0679,7.1422,6.9467,7.0306,383668,0
2012-05-08,7.0026,7.0399,6.7888,7.0306,283056,0
2012-05-09,6.984,7.0771,6.5006,6.5191,544708,0
2012-05-10,6.6026,6.9191,6.4262,6.9004,557619,0
2012-05-11,6.8632,7.1143,6.8632,7.0583,250117,0
2012-05-14,6.9654,6.9934,6.7702,6.7702,216516,0
2012-05-15,6.7608,6.9004,6.6771,6.8817,364023,0
2012-05-16,6.9095,7.0679,6.798,6.8445,338052,0
2012-05-17,6.8445,7.0119,6.6306,6.64,281895,0
2012-05-18,6.6863,6.7235,6.5097,6.5934,274692,0
2012-05-21,6.668,6.817,6.5934,6.798,286575,0
2012-05-22,6.798,6.798,6.5469,6.6585,591117,0
2012-05-23,6.5655,6.7235,6.3425,6.6585,347056,0
2012-05-24,6.6771,6.6958,6.5191,6.6863,241387,0
2012-05-25,6.6863,6.7144,6.4818,6.6958,262205,0
2012-05-29,6.6958,6.7329,6.4632,6.612,388011,0
2012-05-30,6.5469,6.6026,6.4074,6.4911,708858,0
2012-05-31,6.5006,6.6585,6.3702,6.5934,295653,0
2012-06-01,6.4632,6.5934,6.2028,6.212,236792,0
2012-06-04,6.2308,6.2496,5.9795,6.1003,195052,0
2012-06-05,6.0819,6.3702,6.0357,6.2216,249913,0
2012-06-06,6.2679,6.5748,6.1751,6.4818,132590,0
2012-06-07,6.612,6.6771,6.3425,6.3702,163981,0
2012-06-08,6.3425,6.4632,6.2587,6.3331,90014,0
2012-06-11,6.4262,6.4262,6.2496,6.2679,246989,0
2012-06-12,6.296,6.4168,6.1751,6.2679,257080,0
2012-06-13,6.2402,6.4449,6.1561,6.305,218791,0
2012-06-14,6.3144,6.4632,6.305,6.4449,156276,0
2012-06-15,6.454,6.5842,6.3889,6.5284,206517,0
2012-06-18,6.4632,6.6771,6.4074,6.5563,309740,0
2012-06-19,6.6026,6.7051,6.5377,6.6306,273375,0
2012-06-20,6.6214,6.7515,6.5655,6.7329,193394,0
2012-06-21,6.7515,6.7515,6.4074,6.4353,287137,0
2012-06-22,6.454,6.6958,6.4074,6.612,1313312,0
2012-06-25,6.454,6.6026,6.454,6.454,228924,0
2012-06-26,6.4818,6.4818,6.1842,6.2028,149929,0
2012-06-27,6.212,6.2496,5.9705,5.9891,365072,0
2012-06-28,5.9609,6.0446,5.7007,5.8403,428897,0
2012-06-29,5.9795,6.0252,5.7843,5.803,509931,0
2012-07-02,5.7753,5.8494,5.6355,5.8494,381869,0
2012-07-03,5.8959,5.8959,5.7007,5.7657,253781,0
2012-07-05,5.7657,5.9148,5.7193,5.8775,230765,0
2012-07-06,5.803,5.9891,5.7657,5.8679,170871,0
2012-07-09,5.8494,5.8775,5.5892,5.5985,198683,0
2012-07-10,5.6728,5.6728,4.8639,4.9009,546030,0
2012-07-11,4.9009,4.9846,4.6127,4.6219,661747,0
2012-07-12,4.5847,4.715,4.3244,4.5197,513343,0
2012-07-13,4.5662,4.594,4.5012,4.5289,260512,0
2012-07-16,4.5012,4.5012,4.1571,4.2592,416358,0
2012-07-17,4.2779,4.3896,4.2034,4.2779,261290,0
2012-07-18,4.2592,4.3244,4.1846,4.2313,310122,0
2012-07-19,4.2592,4.2686,4.1662,4.2407,189221,0
2012-07-20,4.2034,4.5012,4.2034,4.4453,191585,0
2012-07-23,4.3524,4.3524,4.0825,4.1755,221238,0
2012-07-24,4.2034,4.2034,4.064,4.1198,279372,0
2012-07-25,4.1571,4.1846,3.6454,3.8594,554490,0
2012-07-26,3.9337,4.0361,3.3199,3.357,622923,0
2012-07-27,3.357,4.0361,3.357,3.9524,466339,0
2012-07-30,3.9524,3.9524,3.8222,3.878,163509,0
2012-07-31,3.85,4.129,3.8145,4.129,273140,0
2012-08-01,4.1662,4.2407,4.0177,4.0177,450424,0
2012-08-02,3.9803,4.1011,3.9058,3.9708,298650,0
2012-08-03,4.0919,4.5474,4.0919,4.1662,407853,0
2012-08-06,4.1846,4.2313,3.8316,3.8407,351498,0
2012-08-07,3.85,3.9708,3.85,3.9431,153612,0
2012-08-08,3.9337,4.2686,3.9244,4.1944,155694,0
2012-08-09,4.1755,4.2034,4.0556,4.1011,127695,0
2012-08-10,4.0825,4.1377,3.8967,3.9896,188643,0
2012-08-13,3.9896,4.0546,3.8316,3.9991,129953,0
2012-08-14,4.0266,4.0454,3.864,3.9058,103562,0
2012-08-15,3.8872,3.9896,3.813,3.8872,118159,0
2012-08-16,3.9152,4.0177,3.7198,4.0081,305005,0
2012-08-17,3.9803,4.1021,3.9431,4.0919,229332,0
2012-08-20,4.0919,4.2871,4.0177,4.2779,131811,0
2012-08-21,4.2871,4.631,4.2127,4.5754,394027,0
2012-08-22,4.5847,4.6498,4.3987,4.4358,239483,0
2012-08-23,4.4453,4.5195,4.3524,4.4266,116945,0
2012-08-24,4.3987,4.4261,4.1846,4.3336,109196,0
2012-08-27,4.3336,4.3987,4.2825,4.3707,80821,0
2012-08-28,4.3616,4.4917,4.3616,4.4453,163718,0
2012-08-29,4.4639,4.4731,4.4174,4.473,74443,0
2012-08-30,4.4546,4.473,4.2127,4.2221,163380,0
2012-08-31,4.1847,4.3244,4.1847,4.2779,136681,0
2012-09-04,4.2686,4.2871,4.0454,4.2221,208129,0
2012-09-05,4.2313,4.3662,4.2034,4.2779,150485,0
2012-09-06,4.2964,4.4358,4.2779,4.4266,229328,0
2012-09-07,4.4453,4.7987,4.3896,4.752,366455,0
2012-09-10,4.752,4.752,4.5662,4.6127,172890,0
2012-09-11,4.6498,4.9101,4.6406,4.9009,261354,0
2012-09-12,4.9288,5.0309,4.9009,5.0218,162755,0
2012-09-13,5.0125,5.3565,4.9383,5.3288,349814,0
2012-09-14,5.338,5.5705,5.338,5.5521,439627,0
2012-09-17,5.5426,5.5426,5.3847,5.5054,283128,0
2012-09-18,5.5149,5.5798,5.431,5.5149,162334,0
2012-09-19,5.5149,5.7193,5.4216,5.7007,204813,0
2012-09-20,5.682,5.7657,5.4961,5.7472,175669,0
2012-09-21,5.8122,6.0355,5.6914,5.9516,415331,0
2012-09-24,5.9148,6.0446,5.617,5.682,454729,0
2012-09-25,5.6914,5.8589,5.5985,5.645,245672,0
2012-09-26,5.617,5.6263,5.3749,5.5611,226853,0
2012-09-27,5.5985,5.5985,5.4775,5.5334,129211,0
2012-09-28,5.4775,5.5054,5.3847,5.4496,217103,0
2012-10-01,5.4684,5.5611,5.3474,5.4124,224620,0
2012-10-02,5.3937,5.4588,5.3474,5.3847,201156,0
2012-10-03,5.3847,5.5239,5.2541,5.31,245761,0
2012-10-04,5.3288,5.5054,5.1984,5.4775,134158,0
2012-10-05,5.4867,5.682,5.4684,5.6355,120320,0
2012-10-08,5.4867,5.682,5.3193,5.6355,157332,0
2012-10-09,5.617,5.6728,5.431,5.645,129175,0
2012-10-10,5.617,5.6728,5.5334,5.5798,65422,0
2012-10-11,5.6076,5.7753,5.5892,5.682,80666,0
2012-10-12,5.6728,5.7193,5.4684,5.5239,68811,0
2012-10-15,5.5521,5.6914,5.4961,5.6728,58445,0
2012-10-16,5.682,5.7937,5.5611,5.7287,123412,0
2012-10-17,5.7287,5.9332,5.682,5.8122,98601,0
2012-10-18,5.803,5.8868,5.645,5.6542,81151,0
2012-10-19,5.645,5.645,5.3847,5.4585,151822,0
2012-10-22,5.431,5.617,5.3937,5.5892,57693,0
2012-10-23,5.5054,5.5611,5.431,5.4684,118948,0
2012-10-24,5.5149,5.5149,5.4124,5.4404,73925,0
2012-10-25,5.5149,5.5334,5.3937,5.4684,90583,0
2012-10-26,5.4867,5.7937,5.3937,5.6076,158225,0
2012-10-31,5.8494,7.2073,5.8494,7.1887,1101888,0
2012-11-01,7.0583,7.3655,6.8632,7.356,613209,0
2012-11-02,7.2633,7.4398,7.2536,7.4118,336426,0
2012-11-05,7.3655,7.4769,7.1422,7.3747,130282,0
2012-11-06,7.3839,7.4303,7.2073,7.3469,212461,0
2012-11-07,7.3281,7.4212,7.0026,7.0213,232994,0
2012-11-08,6.9748,7.3281,6.9654,7.1887,218941,0
2012-11-09,7.1514,7.4118,7.1143,7.3281,220301,0
2012-11-12,7.3281,7.6257,7.0771,7.1514,542326,0
2012-11-13,7.1143,7.2536,7.1143,7.1514,141513,0
2012-11-14,7.1887,7.3095,7.0306,7.0583,124291,0
2012-11-15,7.0399,7.2164,6.8539,6.9191,192846,0
2012-11-16,6.9191,7.0026,6.7051,6.9467,199685,0
2012-11-19,7.0583,7.1514,6.9201,7.0026,253607,0
2012-11-20,6.9562,7.105,6.8632,7.0679,74938,0
2012-11-21,7.105,7.1326,6.9282,7.0026,101946,0
2012-11-23,7.0679,7.3374,7.0679,7.2722,42565,0
2012-11-26,7.3001,7.3374,7.1887,7.3095,76758,0
2012-11-27,7.3281,7.4398,7.0583,7.0679,112510,0
2012-11-28,7.049,7.3095,6.9841,7.3095,92139,0
2012-11-29,7.3839,7.3839,7.2073,7.2445,56041,0
2012-11-30,7.2633,7.3655,7.1143,7.1887,200642,0
2012-12-03,7.2073,7.2536,7.105,7.2073,164124,0
2012-12-04,7.1608,7.4956,7.0864,7.4024,131737,0
2012-12-05,7.4398,7.4583,7.235,7.2536,99929,0
2012-12-06,7.1887,7.4303,7.1849,7.3281,114789,0
2012-12-07,7.291,7.4398,7.249,7.2817,94968,0
2012-12-10,7.3189,7.3469,7.1794,7.3095,143922,0
2012-12-11,7.3281,7.5701,7.3095,7.4303,262178,0
2012-12-12,7.4862,7.5701,7.4118,7.4769,206309,0
2012-12-13,7.4583,7.57,7.3839,7.4862,64049,0
2012-12-14,7.4118,7.6535,7.4118,7.5606,159891,0
2012-12-17,7.6534,7.8015,7.6165,7.7281,159381,0
2012-12-18,7.8209,7.8304,7.5791,7.7281,218423,0
2012-12-19,7.7653,7.7653,7.5236,7.6815,131951,0
2012-12-20,7.5047,7.8023,7.5047,7.7372,125816,0
2012-12-21,7.6257,7.6257,6.7608,7.3189,320110,0
2012-12-24,7.2817,7.3469,7.1514,7.3469,70411,0
2012-12-26,7.3469,7.6535,7.3374,7.5236,146873,0
2012-12-27,7.5606,7.5606,7.3747,7.5236,69931,0
2012-12-28,7.5047,7.5236,7.1327,7.235,107771,0
2012-12-31,7.2633,7.4398,7.2633,7.356,154863,0
2013-01-02,7.6072,7.7372,7.4583,7.6443,385390,0
2013-01-03,7.663,7.663,7.4956,7.5701,114493,0
2013-01-04,7.6165,7.6257,7.4956,7.5141,75835,0
2013-01-07,7.4212,7.4212,7.0955,7.291,158581,0
2013-01-08,7.2445,7.4583,7.1701,7.4303,183353,0
2013-01-09,7.4956,7.5791,7.4212,7.5236,254221,0
2013-01-10,7.5327,7.6768,7.3933,7.6257,257308,0
2013-01-11,7.5513,7.6722,7.5048,7.5327,143548,0
2013-01-14,7.6072,7.6535,7.5141,7.5791,169008,0
2013-01-15,7.5327,7.6443,7.5327,7.6165,70953,0
2013-01-16,7.6257,7.6814,7.5885,7.635,159647,0
2013-01-17,7.6722,7.7094,7.5885,7.6257,192146,0
2013-01-18,7.5978,7.6722,7.5466,7.5652,112905,0
2013-01-22,7.5513,7.6443,7.4491,7.4956,180116,0
2013-01-23,7.4956,7.6072,7.291,7.3001,227902,0
2013-01-24,7.291,7.5885,7.291,7.4398,210721,0
2013-01-25,7.3374,7.4583,7.3281,7.4398,125143,0
2013-01-28,7.4538,7.4538,7.3189,7.3933,121744,0
2013-01-29,7.4118,7.4491,7.291,7.4024,211334,0
2013-01-30,7.5513,7.5513,6.984,7.0583,290703,0
2013-01-31,7.0864,7.5236,7.0864,7.2633,527561,0
2013-02-01,7.3469,7.5791,7.3469,7.5141,247598,0
2013-02-04,7.4583,7.5701,7.3933,7.5327,190446,0
2013-02-05,7.542,7.6722,7.5188,7.6165,164229,0
2013-02-06,7.5791,7.6908,7.5513,7.6535,420791,0
2013-02-07,7.9419,8.5556,7.8656,8.3463,1125534,0
2013-02-08,8.1837,8.3789,8.1371,8.3324,547884,0
2013-02-11,8.4536,8.4536,8.1653,8.3232,406662,0
2013-02-12,8.342,8.9272,8.3232,8.7694,682884,0
2013-02-13,8.8346,9.0677,8.6768,8.8346,469373,0
2013-02-14,8.816,9.2239,8.751,9.2075,548498,0
2013-02-15,9.2327,9.2415,8.8625,8.9925,268375,0
2013-02-19,8.9925,9.2515,8.9925,9.1891,371319,0
2013-02-20,9.1333,9.2798,8.8346,8.8905,448402,0
2013-02-21,8.7231,9.1602,8.6023,9.021,423365,0
2013-02-22,9.0677,9.2239,8.9363,9.1891,270094,0
2013-02-25,9.27,9.2895,8.9002,8.9175,302045,0
2013-02-26,8.9925,9.2075,8.955,9.1048,259636,0
2013-02-27,9.0399,9.0399,8.6023,8.7882,498489,0
2013-02-28,8.7324,8.8809,8.4626,8.8068,418166,0
2013-03-01,8.6768,9.559,8.4162,9.55,523811,0
2013-03-04,9.577,9.998,9.559,9.68,632306,0
2013-03-05,9.756,9.941,9.4959,9.533,470538,0
2013-03-06,9.617,9.998,9.617,9.736,359895,0
2013-03-07,9.766,10.089,9.706,9.989,388800,0
2013-03-08,10.229,10.862,10.044,10.219,1118239,0
2013-03-11,10.229,10.834,10.146,10.612,720720,0
2013-03-12,10.621,11.43,10.526,11.179,1401600,0
2013-03-13,11.179,11.53,10.666,10.779,727124,0
2013-03-14,10.779,10.779,10.062,10.137,781341,0
2013-03-15,9.97,10.602,9.97,10.592,727342,0
2013-03-18,10.415,10.573,10.239,10.517,272469,0
2013-03-19,10.489,10.566,10.128,10.313,320590,0
2013-03-20,10.333,10.584,10.303,10.435,181367,0
2013-03-21,10.386,10.415,10.044,10.201,306984,0
2013-03-22,10.275,10.75,10.266,10.556,391337,0
2013-03-25,10.659,10.694,10.369,10.602,354017,0
2013-03-26,10.684,10.684,10.323,10.509,467109,0
2013-03-27,10.509,10.732,10.435,10.509,272649,0
2013-03-28,10.621,10.659,10.463,10.641,383348,0
2013-04-01,10.592,10.694,10.361,10.666,606798,0
2013-04-02,10.666,10.806,10.463,10.75,478744,0
2013-04-03,10.694,10.871,10.453,10.592,412195,0
2013-04-04,10.641,10.788,10.435,10.769,218480,0
2013-04-05,10.536,10.928,10.509,10.898,301300,0
2013-04-08,10.898,11.162,10.853,11.031,296531,0
2013-04-09,11.048,11.162,10.983,11.031,217519,0
2013-04-10,11.021,11.335,10.779,11.142,507379,0
2013-04-11,11.112,11.162,10.866,11.112,372402,0
2013-04-12,11.002,11.066,10.659,11.038,417436,0
2013-04-15,10.898,10.898,9.653,9.663,834518,0
2013-04-16,9.821,10.275,9.597,10.026,463233,0
2013-04-17,9.931,10.026,9.672,9.998,329810,0
2013-04-18,9.951,10.156,9.766,9.876,292773,0
2013-04-19,9.951,10.342,9.756,10.303,259002,0
2013-04-22,10.266,10.42,9.821,10.386,181135,0
2013-04-23,10.463,10.732,10.275,10.509,319788,0
2013-04-24,10.575,11.335,10.556,11.308,615630,0
2013-04-25,11.317,11.511,11.226,11.28,452799,0
2013-04-26,11.253,11.597,11.253,11.41,347103,0
2013-04-29,11.559,11.886,11.494,11.607,325064,0
2013-04-30,11.559,11.837,11.42,11.635,381459,0
2013-05-01,12.091,12.714,11.811,12.081,1787097,0
2013-05-02,12.091,12.432,11.811,12.388,772937,0
2013-05-03,12.48,12.553,12.248,12.416,392451,0
2013-05-06,12.49,12.592,12.36,12.462,654450,0
2013-05-07,12.397,12.629,12.369,12.629,399959,0
2013-05-08,12.553,12.751,12.423,12.544,277767,0
2013-05-09,12.572,12.741,12.442,12.536,498054,0
2013-05-10,12.526,12.732,12.423,12.601,321901,0
2013-05-13,12.601,12.76,12.34,12.695,312456,0
2013-05-14,12.685,12.871,12.163,12.432,486215,0
2013-05-15,12.36,12.88,12.36,12.714,465157,0
2013-05-16,12.741,13.764,12.741,13.651,796074,0
2013-05-17,13.697,14.051,13.697,13.828,432047,0
2013-05-20,13.727,14.696,13.727,14.598,839523,0
2013-05-21,14.646,15.289,14.556,14.814,668494,0
2013-05-22,14.832,15.102,14.295,14.322,611312,0
2013-05-23,14.061,14.795,13.865,14.785,584677,0
2013-05-24,14.776,15.054,14.608,14.88,328332,0
2013-05-28,15.102,15.384,14.696,14.86,361776,0
2013-05-29,15.028,15.028,14.405,14.804,378615,0
2013-05-30,14.814,14.908,14.574,14.842,256364,0
2013-05-31,14.785,15.064,14.713,14.759,337019,0
2013-06-03,14.795,15.112,14.369,14.598,662423,0
2013-06-04,14.574,14.785,14.479,14.582,291337,0
2013-06-05,14.423,14.479,13.503,13.651,637593,0
2013-06-06,13.856,14.608,13.245,13.473,677193,0
2013-06-07,13.67,13.838,13.327,13.473,394701,0
2013-06-10,13.605,13.661,13.253,13.503,775724,0
2013-06-11,13.447,13.559,12.841,12.908,590363,0
2013-06-12,13.027,13.086,12.544,12.732,567448,0
2013-06-13,12.676,13.095,12.638,12.981,386639,0
2013-06-14,12.991,13.13,12.714,13.036,271563,0
2013-06-17,13.225,13.337,12.917,13.056,285946,0
2013-06-18,13.066,13.532,12.841,13.454,445788,0
2013-06-19,13.454,13.568,12.981,13,453782,0
2013-06-20,12.841,12.936,12.34,12.442,329892,0
2013-06-21,12.49,12.657,11.569,11.774,679183,0
2013-06-24,11.774,11.782,11.084,11.391,465601,0
2013-06-25,11.569,11.82,11.313,11.718,478039,0
2013-06-26,11.829,12.109,11.391,11.643,422468,0
2013-06-27,11.774,12.648,11.732,12.109,432970,0
2013-06-28,11.988,12.5,11.846,12.388,628521,0
2013-07-01,12.48,13,12.48,12.611,308770,0
2013-07-02,12.582,13.198,12.536,12.955,444210,0
2013-07-03,12.963,12.972,12.432,12.851,189452,0
2013-07-05,12.955,13.027,12.592,12.963,245014,0
2013-07-08,13.076,13.418,13.076,13.216,190210,0
2013-07-09,13.402,13.483,13.178,13.198,345659,0
2013-07-10,13.235,13.345,12.936,13.14,181706,0
2013-07-11,13.363,13.363,13.017,13.225,303443,0
2013-07-12,13.289,13.95,13.253,13.793,300835,0
2013-07-15,13.922,14.292,13.623,14.266,471286,0
2013-07-16,14.284,14.944,14.099,14.732,913836,0
2013-07-17,14.973,15.82,14.706,15.122,843780,0
2013-07-18,15.252,15.688,14.983,15.064,341074,0
2013-07-19,14.954,15.384,14.795,15.195,231711,0
2013-07-22,15.243,15.802,15.195,15.308,374665,0
2013-07-23,15.473,16.415,15.435,16.311,608751,0
2013-07-24,16.433,16.479,15.512,15.82,749942,0
2013-07-25,15.866,16.415,15.606,16.367,755684,0
2013-07-26,16.155,16.842,16.155,16.757,784699,0
2013-07-29,16.813,17.11,16.479,16.703,621409,0
2013-07-30,16.581,17.065,16.581,16.906,517197,0
2013-07-31,16.823,16.887,14.423,15.402,1321504,0
2013-08-01,15.615,16.273,15.435,15.659,829129,0
2013-08-02,15.679,15.811,15.223,15.419,581239,0
2013-08-05,15.482,16.263,15.482,16.087,876026,0
2013-08-06,16.087,16.263,15.345,15.772,1343060,0
2013-08-07,15.698,15.802,15.064,15.336,419905,0
2013-08-08,15.466,15.966,15.427,15.885,357081,0
2013-08-09,15.811,16.106,15.698,15.885,336689,0
2013-08-12,15.811,16.06,15.577,15.802,413701,0
2013-08-13,15.782,15.902,15.53,15.615,256537,0
2013-08-14,15.659,16.106,15.53,15.568,369620,0
2013-08-15,15.444,15.53,14.814,14.973,451065,0
2013-08-16,14.88,15.214,14.44,15.028,314966,0
2013-08-19,14.991,15.054,14.275,14.332,646876,0
2013-08-20,14.154,15.001,13.95,14.908,310070,0
2013-08-21,14.823,15.222,14.646,15.018,227457,0
2013-08-22,15.047,15.464,14.983,15.122,371268,0
2013-08-23,15.159,15.444,14.944,15.345,379405,0
2013-08-26,15.659,15.659,15.186,15.308,407945,0
2013-08-27,15.131,15.233,14.696,14.916,415675,0
2013-08-28,14.944,15.223,14.768,15.064,431133,0
2013-08-29,15.074,15.409,15.064,15.159,223742,0
2013-08-30,15.131,15.336,14.889,14.964,274946,0
2013-09-03,15.346,15.365,14.626,15.112,351610,0
2013-09-04,15.112,15.671,14.87,15.559,490479,0
2013-09-05,15.588,15.905,15.437,15.608,416907,0
2013-09-06,15.681,15.774,15.054,15.512,244360,0
2013-09-09,15.578,15.72,15.428,15.494,313876,0
2013-09-10,15.624,15.868,15.55,15.83,411697,0
2013-09-11,15.83,15.905,15.569,15.632,296108,0
2013-09-12,15.641,15.71,15.102,15.641,413206,0
2013-09-13,15.641,15.747,15.484,15.624,286322,0
2013-09-16,15.83,16.205,15.72,15.868,336957,0
2013-09-17,14.925,14.964,14.197,14.616,1712250,0
2013-09-18,14.785,14.803,14.254,14.449,864711,0
2013-09-19,14.497,14.822,14.449,14.655,744822,0
2013-09-20,14.645,14.732,14.536,14.597,656601,0
2013-09-23,14.573,14.732,14.171,14.685,943438,0
2013-09-24,14.695,14.705,14.43,14.468,660744,0
2013-09-25,14.506,14.776,14.449,14.636,530417,0
2013-09-26,14.675,14.822,14.516,14.636,342923,0
2013-09-27,14.626,14.822,14.545,14.675,299481,0
2013-09-30,14.459,15.047,14.449,14.964,770190,0
2013-10-01,14.908,15.299,14.772,15.141,421440,0
2013-10-02,15.064,15.309,14.983,15.122,435105,0
2013-10-03,15.122,15.289,14.803,15.178,299182,0
2013-10-04,15.178,15.71,15.054,15.617,509394,0
2013-10-07,15.494,15.617,15.15,15.16,342972,0
2013-10-08,15.169,15.253,14.368,14.597,458657,0
2013-10-09,14.616,15.559,14.545,15.064,1005487,0
2013-10-10,15.309,15.559,14.069,14.581,813805,0
2013-10-11,14.468,14.991,14.368,14.973,738294,0
2013-10-14,14.75,15.446,14.665,15.206,414465,0
2013-10-15,15.206,15.28,14.75,14.768,332518,0
2013-10-16,14.899,15.356,14.813,14.916,891945,0
2013-10-17,14.831,15.244,14.822,14.991,531812,0
2013-10-18,15.122,15.136,14.899,15.054,700436,0
2013-10-21,15.122,15.456,14.954,15.064,462200,0
2013-10-22,15.206,15.206,14.59,14.713,402022,0
2013-10-23,14.573,14.785,14.394,14.497,408029,0
2013-10-24,14.478,14.545,14.207,14.359,500385,0
2013-10-25,14.422,14.59,13.704,13.835,751274,0
2013-10-28,13.816,14.705,13.704,14.394,577293,0
2013-10-29,14.422,14.831,14.187,14.616,613545,0
2013-10-30,15.559,15.559,14.516,15.187,1469294,0
2013-10-31,15.141,15.299,14.785,15.037,564941,0
2013-11-01,15.01,15.054,14.162,14.171,590914,0
2013-11-04,14.187,14.187,13.762,13.863,771869,0
2013-11-05,13.986,14.705,13.986,14.655,666947,0
2013-11-06,14.705,14.87,14.468,14.705,526412,0
2013-11-07,14.741,14.983,14.545,14.59,335252,0
2013-11-08,14.573,15.064,14.506,14.889,441710,0
2013-11-11,14.831,15.054,14.713,14.759,255823,0
2013-11-12,14.695,14.705,14.105,14.152,372196,0
2013-11-13,14.039,14.954,14.02,14.916,761836,0
2013-11-14,14.925,15.112,14.803,14.899,483650,0
2013-11-15,14.916,15.244,14.33,14.741,1104707,0
2013-11-18,14.536,14.554,13.61,13.753,739901,0
2013-11-19,13.79,13.986,12.846,13.193,1008811,0
2013-11-20,14.011,15.064,13.619,14.516,1240835,0
2013-11-21,14.526,14.954,14.526,14.741,411141,0
2013-11-22,14.794,15.064,14.573,14.899,359225,0
2013-11-25,14.973,15.588,14.626,15.559,508750,0
2013-11-26,15.69,16.045,15.186,16.008,595488,0
2013-11-27,16.045,16.11,15.641,15.999,680022,0
2013-11-29,16.11,16.298,15.859,16.149,241209,0
2013-12-02,16.223,16.307,15.71,15.859,357188,0
2013-12-03,15.823,15.999,15.436,15.739,370990,0
2013-12-04,15.641,16.373,15.578,16.036,639669,0
2013-12-05,15.97,16.231,15.431,15.748,634903,0
2013-12-06,15.897,16.354,15.465,16.177,622883,0
2013-12-09,16.159,16.579,15.805,16.018,762527,0
2013-12-10,16.008,16.373,15.7,16.241,539634,0
2013-12-11,16.278,16.278,15.559,15.624,598272,0
2013-12-12,15.559,15.7,15.289,15.465,357292,0
2013-12-13,15.233,16.018,15.233,15.906,410474,0
2013-12-16,16.12,16.12,15.569,15.989,628982,0
2013-12-17,15.989,16.101,15.661,15.795,420640,0
2013-12-18,15.859,16.101,15.608,16.063,597310,0
2013-12-19,16.055,16.943,15.962,16.877,735347,0
2013-12-20,17.587,18.176,17.522,17.607,3743605,0
2013-12-23,17.737,18.689,17.717,18.672,4419468,0
2013-12-24,18.578,18.689,18.439,18.55,838722,0
2013-12-26,18.468,18.559,17.757,17.99,1001365,0
2013-12-27,17.943,18.27,17.757,18.073,561890,0
2013-12-30,18.036,18.373,17.813,18.045,519194,0
2013-12-31,17.933,18.307,17.757,18.11,636651,0
2014-01-02,17.953,18.204,17.558,17.776,668631,0
2014-01-03,17.858,18.036,17.128,17.776,783544,0
2014-01-06,17.813,18.279,17.465,17.522,1013885,0
2014-01-07,17.009,17.877,16.84,17.747,1598782,0
2014-01-08,17.99,17.99,17.373,17.794,1630348,0
2014-01-09,17.923,18.307,17.485,17.943,880128,0
2014-01-10,17.999,18.885,17.757,18.411,1105377,0
2014-01-13,18.645,18.645,17.684,17.98,1208207,0
2014-01-14,18.027,18.615,17.905,18.421,820312,0
2014-01-15,18.522,18.851,18.261,18.625,642654,0
2014-01-16,18.914,19.699,18.698,19.325,2082236,0
2014-01-17,19.439,20.522,19.279,19.773,3101045,0
2014-01-21,20.167,20.802,19.907,20.663,2795004,0
2014-01-22,20.746,21.084,20.27,20.654,1931358,0
2014-01-23,20.654,21.177,19.924,20.848,1605568,0
2014-01-24,20.561,20.728,19.642,20.532,1091725,0
2014-01-27,19.699,20.429,19.411,19.618,1390554,0
2014-01-28,19.737,19.934,19.541,19.802,683913,0
2014-01-29,19.633,20.58,19.392,20.333,764560,0
2014-01-30,20.494,21,20.362,20.532,775261,0
2014-01-31,20.243,20.933,20.101,20.821,747012,0
2014-02-03,20.981,20.981,20.333,20.831,949338,0
2014-02-04,20.923,21.364,20.599,21.129,1367034,0
2014-02-05,21.167,21.633,20.617,21.474,2045335,0
2014-02-06,21.961,22.952,20.205,21.354,2515191,0
2014-02-07,20.793,21.446,20.627,21.384,2027051,0
2014-02-10,21.223,21.944,21.177,21.699,1037088,0
2014-02-11,21.916,22.286,21.493,22.12,1552607,0
2014-02-12,22.428,23.11,22.045,22.698,1136690,0
2014-02-13,22.599,23.426,22.265,23.082,921667,0
2014-02-14,23.363,23.363,22.251,22.848,1162714,0
2014-02-18,23.036,24.205,22.943,24.101,1414354,0
2014-02-19,24.147,24.221,23.046,23.082,1143323,0
2014-02-20,23.315,24.606,23.12,24.41,1430400,0
2014-02-21,24.511,24.784,23.998,24.047,766523,0
2014-02-24,24.047,24.644,23.774,23.83,1038550,0
2014-02-25,24.186,24.681,23.597,24.157,1149743,0
2014-02-26,24.221,24.626,24.023,24.195,776473,0
2014-02-27,24.43,24.934,24.092,24.345,949099,0
2014-02-28,24.354,25.01,24.111,24.738,1143746,0
2014-03-03,24.468,25.776,24.335,25.73,1000130,0
2014-03-04,26.186,27.021,25.983,26.618,1163548,0
2014-03-05,26.618,26.676,25.926,26.206,946058,0
2014-03-06,26.338,26.562,25.835,26.405,925827,0
2014-03-07,26.676,26.788,25.616,25.88,1282542,0
2014-03-10,25.796,25.926,24.672,25.271,1108503,0
2014-03-11,25.271,25.767,24.176,24.803,1062678,0
2014-03-12,24.785,25.598,24.372,25.372,813218,0
2014-03-13,25.43,25.703,24.486,25.196,961954,0
2014-03-14,25.169,26.423,24.85,26.018,1154042,0
2014-03-17,26.506,27.489,26.249,26.618,1347971,0
2014-03-18,26.647,27.489,26.562,27.208,765306,0
2014-03-19,27.328,28.097,27.143,27.77,1107708,0
2014-03-20,27.892,28.685,27.433,28.323,1142587,0
2014-03-21,28.641,29.548,27.993,28.483,2247657,0
2014-03-24,28.764,28.895,27.723,28.613,800728,0
2014-03-25,28.764,28.905,27.003,27.583,1716255,0
2014-03-26,27.583,27.837,26.599,26.852,1105800,0
2014-03-27,26.599,26.647,25,26.123,1215453,0
2014-03-28,26.086,27.639,26.086,27.098,941786,0
2014-03-31,27.686,28.36,27.348,28.043,870186,0
2014-04-01,28.173,30.138,28.16,29.772,1577561,0
2014-04-02,29.763,30.513,28.914,29.098,1558163,0
2014-04-03,29.071,29.397,27.295,27.631,1644082,0
2014-04-04,27.631,28.081,26.405,26.758,1937737,0
2014-04-07,26.676,27.48,25.844,26.186,1254748,0
2014-04-08,26.348,27.115,25.58,26.957,1216925,0
2014-04-09,27.069,27.141,26.236,27.03,629595,0
2014-04-10,27.021,27.054,25.626,26.067,902051,0
2014-04-11,25.776,26.647,25.328,25.646,682038,0
2014-04-14,26.319,26.441,25.226,25.598,817291,0
2014-04-15,25.816,26.206,24.86,26.038,1006313,0
2014-04-16,26.301,27.304,26.151,27.162,1417975,0
2014-04-17,27.208,27.471,26.571,27.098,1883308,0
2014-04-21,27.03,28.464,26.872,28.266,832576,0
2014-04-22,28.303,28.783,27.965,28.641,640622,0
2014-04-23,28.574,28.931,28.163,28.584,581418,0
2014-04-24,28.715,28.977,27.639,27.686,748203,0
2014-04-25,27.892,28.003,26.928,26.966,943373,0
2014-04-28,26.947,27.668,25.974,26.387,1047002,0
2014-04-29,26.807,27.199,26.276,26.686,1100086,0
2014-04-30,28.221,28.996,27.181,27.985,1973774,0
2014-05-01,28.23,28.734,26.73,27.021,1314342,0
2014-05-02,26.423,26.947,25.844,26.638,1634924,0
2014-05-05,26.395,26.798,26.096,26.226,1001762,0
2014-05-06,26.133,26.358,24.823,25.075,2169688,0
2014-05-07,25,25.711,24.569,25.327,1474096,0
2014-05-08,25.15,25.684,24.381,24.494,1400742,0
2014-05-09,24.362,25.113,24.157,24.597,1017018,0
2014-05-12,24.607,25.991,24.607,25.616,843068,0
2014-05-13,25.816,25.889,25.075,25.646,675750,0
2014-05-14,25.487,25.675,24.775,25.15,861344,0
2014-05-15,25.095,25.095,24.147,24.205,1148258,0
2014-05-16,24.127,25.4,23.979,25.391,970381,0
2014-05-19,25.196,26.387,24.991,26.1,911992,0
2014-05-20,25.974,26.283,25.44,25.776,761975,0
2014-05-21,25.917,26.4,25.553,26.114,789268,0
2014-05-22,26.246,26.469,25.991,26.067,830672,0
2014-05-23,26.018,26.415,25.626,26.301,876973,0
2014-05-27,26.534,26.59,26.001,26.216,681373,0
2014-05-28,26.096,27.031,25.552,26.853,928190,0
2014-05-29,27.031,27.465,26.619,27.35,950584,0
2014-05-30,27.34,27.615,26.808,27.389,1089775,0
2014-06-02,27.435,27.605,26.723,27.5,863968,0
2014-06-03,27.313,27.885,27.21,27.772,1063785,0
2014-06-04,27.839,28.196,27.089,27.811,946873,0
2014-06-05,27.867,28.344,27.144,28.268,694916,0
2014-06-06,28.334,28.391,27.67,28.196,934480,0
2014-06-09,28.689,29.893,28.45,29.562,1764627,0
2014-06-10,29.562,29.863,29.102,29.226,707130,0
2014-06-11,29.169,29.786,29.159,29.62,521390,0
2014-06-12,29.422,29.853,28.679,29.111,616296,0
2014-06-13,29.121,29.356,28.793,29.188,484586,0
2014-06-16,29.198,29.712,29.048,29.48,550021,0
2014-06-17,29.572,30.463,29.506,30.427,842914,0
2014-06-18,30.52,30.52,29.767,30.087,712724,0
2014-06-19,30.034,30.106,28.578,29.893,1207653,0
2014-06-20,29.893,30.491,29.695,30.435,867400,0
2014-06-23,30.322,30.883,30.024,30.369,825774,0
2014-06-24,30.163,30.998,30.024,30.153,950839,0
2014-06-25,30.004,30.62,29.726,30.417,583463,0
2014-06-26,30.491,30.718,29.853,30.576,629948,0
2014-06-27,30.398,31.193,30.125,30.293,2888459,0
2014-06-30,30.435,31.42,29.883,30.81,873736,0
2014-07-01,30.856,31.634,30.52,31.587,869995,0
2014-07-02,31.494,32.339,31.372,31.578,1066882,0
2014-07-03,31.793,31.978,31.41,31.896,459790,0
2014-07-07,31.812,32.17,31.335,31.614,806867,0
2014-07-08,31.682,31.841,30.678,31.484,1106578,0
2014-07-09,31.682,33.641,31.591,33.089,1989582,0
2014-07-10,32.536,33.323,32.507,32.929,1226475,0
2014-07-11,33.096,34.334,32.993,34.174,1362717,0
2014-07-14,34.7,35.618,34.7,35.343,1707846,0
2014-07-15,35.392,35.711,34.342,34.801,972569,0
2014-07-16,35.113,35.273,34.587,34.801,1165697,0
2014-07-17,34.68,34.83,33.706,33.854,1252862,0
2014-07-18,33.854,34.933,33.669,34.69,630581,0
2014-07-21,34.68,35.363,34.342,35.317,1642585,0
2014-07-22,35.618,36.575,35.432,36.227,2020927,0
2014-07-23,36.367,36.892,35.646,36.865,1092485,0
2014-07-24,36.845,37.099,35.862,36.236,1498255,0
2014-07-25,36.039,36.705,35.627,36.331,1266428,0
2014-07-28,37.465,37.465,36.387,37.323,1209445,0
2014-07-29,37.465,37.492,36.208,36.836,2184189,0
2014-07-30,34.952,37.303,34.68,36.105,3039037,0
2014-07-31,35.721,36.236,34.916,35.139,1910736,0
2014-08-01,35.441,37.118,35.243,36.939,1480474,0
2014-08-04,37.266,38.121,37.099,37.698,1907529,0
2014-08-05,37.502,37.866,36.875,37.276,1156384,0
2014-08-06,37.127,38.035,36.921,37.25,1290173,0
2014-08-07,37.512,37.915,37.042,37.417,1182869,0
2014-08-08,37.642,38.045,37.091,37.944,944043,0
2014-08-11,38.214,39.835,37.944,39.604,1453513,0
2014-08-12,39.584,39.62,38.082,38.289,1117852,0
2014-08-13,38.607,40.068,38.437,39.723,1405166,0
2014-08-14,40.698,41.129,39.378,39.939,1029760,0
2014-08-15,40.156,40.437,39.253,39.584,979795,0
2014-08-18,39.919,40.679,39.488,40.473,1022192,0
2014-08-19,40.735,41.756,40.492,41.017,1051856,0
2014-08-20,41.099,41.785,40.623,41.204,1370078,0
2014-08-21,41.186,41.541,40.324,41.091,667481,0
2014-08-22,41.045,41.718,40.344,41.363,685615,0
2014-08-25,41.898,42.072,41.262,41.849,648289,0
2014-08-26,41.965,42.187,41.085,41.138,953199,0
2014-08-27,41.232,42.912,41.015,41.879,1381391,0
2014-08-28,41.824,42.03,41.098,41.982,721524,0
2014-08-29,42.086,42.677,41.766,41.965,587232,0
2014-09-02,42.293,42.349,41.56,41.956,766646,0
2014-09-03,42.02,42.996,41.785,42.958,1307428,0
2014-09-04,43.024,43.455,42.17,42.329,1176594,0
2014-09-05,42.114,42.471,41.382,42.01,1072019,0
2014-09-08,42.03,42.582,41.737,41.991,686628,0
2014-09-09,42.114,42.406,41.532,41.737,880043,0
2014-09-10,41.982,42.601,41.654,42.058,889559,0
2014-09-11,41.485,41.832,38.431,39.944,3286693,0
2014-09-12,39.964,40.489,38.489,38.668,1544272,0
2014-09-15,38.668,38.912,37.354,37.399,1512289,0
2014-09-16,37.324,39.283,36.948,39.071,1832881,0
2014-09-17,39.043,39.805,36.893,36.977,1724286,0
2014-09-18,37.242,37.373,35.351,35.719,1973566,0
2014-09-19,35.852,35.992,34.199,34.696,3228509,0
2014-09-22,34.321,35.119,33.849,33.926,1655774,0
2014-09-23,33.953,35.063,33.577,33.7,1443725,0
2014-09-24,33.833,35.466,33.182,35.28,2133477,0
2014-09-25,34.995,35.449,34.356,34.837,1483762,0
2014-09-26,34.94,36.312,34.788,36.216,1282756,0
2014-09-29,35.87,36.864,35.719,36.33,1528120,0
2014-09-30,36.321,36.479,34.779,35.11,2111287,0
2014-10-01,35.183,35.466,32.79,33.146,3104185,0
2014-10-02,32.864,33.033,30.207,31.22,4008047,0
2014-10-03,31.551,32.282,30.865,32.181,1832576,0
2014-10-06,32.236,32.331,30.222,30.657,1724921,0
2014-10-07,30.461,31.12,30.291,30.509,1498947,0
2014-10-08,30.75,30.75,28.782,30.489,2347245,0
2014-10-09,30.489,30.736,28.724,29.127,1609832,0
2014-10-10,28.976,29.456,27.4,28.272,1907563,0
2014-10-13,28.235,28.865,26.688,26.819,1912128,0
2014-10-14,26.996,27.484,25.343,25.624,2495195,0
2014-10-15,25.138,27.484,24.339,27.062,2905529,0
2014-10-16,26.226,28.93,25.878,28.405,1591641,0
2014-10-17,29.044,29.589,27.7,28.15,1417495,0
2014-10-20,28.405,29.549,28.405,29.212,1334107,0
2014-10-21,29.673,30.697,29.418,29.962,1608244,0
2014-10-22,30.207,31.325,29.635,29.645,1417319,0
2014-10-23,30.141,30.736,29.597,30.161,1131827,0
2014-10-24,30.123,30.133,29.174,29.502,766321,0
2014-10-27,29.278,29.278,27.681,29.024,1279427,0
2014-10-28,29.278,30.518,29.135,30.246,1385835,0
2014-10-29,30.977,33.953,30.977,32.386,2545624,0
2014-10-30,32.386,32.547,30.687,31.926,1844678,0
2014-10-31,32.152,32.403,31.183,32.114,1946940,0
2014-11-03,32.263,33.428,31.702,32.47,1499338,0
2014-11-04,32.226,32.49,30.667,31.568,1170587,0
2014-11-05,31.823,32.932,31.436,32.529,1573219,0
2014-11-06,32.403,32.845,31.419,32.171,1145884,0
2014-11-07,32.161,33.082,32.161,32.893,1362354,0
2014-11-10,33.053,33.504,31.813,32.189,1312134,0
2014-11-11,32.244,32.62,31.702,32.181,819656,0
2014-11-12,32.038,32.217,31.202,31.56,1237108,0
2014-11-13,31.41,32.207,30.574,30.997,1194231,0
2014-11-14,31.052,31.718,30.847,31.316,1104712,0
2014-11-17,31.173,32.349,30.727,31.907,1207865,0
2014-11-18,31.999,33.267,31.907,33.033,1518768,0
2014-11-19,33.128,33.212,32.047,32.065,1195400,0
2014-11-20,31.992,33.024,31.757,32.922,792640,0
2014-11-21,33.494,34.085,31.316,32.733,2413523,0
2014-11-24,32.835,33.024,32.142,32.855,736195,0
2014-11-25,33.053,33.231,31.575,31.791,1024124,0
2014-11-26,31.763,31.82,31.002,31.425,604472,0
2014-11-28,30.755,30.785,27.339,28.243,1304691,0
2014-12-01,28.234,28.498,26.031,26.24,3225379,0
2014-12-02,26.305,26.869,25.497,25.646,2049603,0
2014-12-03,25.768,27.161,25.694,26.849,1720146,0
2014-12-04,26.409,26.409,24.77,25.033,1513281,0
2014-12-05,25.062,25.41,24.213,24.668,1564543,0
2014-12-08,24.497,24.658,22.183,22.456,1765643,0
2014-12-09,22.333,23.143,21.92,23.076,1743557,0
2014-12-10,22.663,22.851,20.478,20.846,2266037,0
2014-12-11,20.846,21.589,20.64,20.666,1366183,0
2014-12-12,20.357,21.111,20.092,20.273,1279795,0
2014-12-15,20.385,21.021,20.051,20.132,1820296,0
2014-12-16,19.98,21.422,19.944,20.112,1380194,0
2014-12-17,20.159,22.436,20.008,21.947,2251488,0
2014-12-18,22.588,23.182,21.241,21.9,1768183,0
2014-12-19,22.014,23.914,21.92,23.829,2764027,0
2014-12-22,23.51,23.68,22.746,23.275,1160826,0
2014-12-23,23.454,23.849,23.285,23.8,681012,0
2014-12-24,23.651,24.168,23.302,23.951,593060,0
2014-12-26,23.951,24.375,23.68,24.283,660071,0
2014-12-29,24.178,24.734,23.492,23.746,1292962,0
2014-12-30,23.727,24.207,23.293,23.547,1710999,0
2014-12-31,23.444,23.781,22.945,23.322,1326728,0
2015-01-02,23.424,24.413,23.218,24.197,1236513,0
2015-01-05,22.746,23.737,21.646,21.731,1465145,0
2015-01-06,21.751,22.089,20.092,20.461,1659909,0
2015-01-07,20.828,20.911,20.068,20.179,1542854,0
2015-01-08,20.245,21.232,20.112,20.828,2285062,0
2015-01-09,20.911,21.741,20.611,21.543,1305040,0
2015-01-12,21.666,21.666,20.292,20.998,1423198,0
2015-01-13,21.552,21.684,20.536,20.931,991961,0
2015-01-14,20.611,20.959,19.859,20.555,1442756,0
2015-01-15,20.433,20.695,19.189,19.293,1404986,0
2015-01-16,19.153,20.207,19.115,20.132,1219723,0
2015-01-20,20.083,20.461,19.49,20.442,1111425,0
2015-01-21,20.564,21.072,20.083,20.394,1113686,0
2015-01-22,20.404,21.082,20.207,20.969,1451810,0
2015-01-23,20.992,22.158,20.808,21.872,1159972,0
2015-01-26,21.403,23.163,21.403,23.103,1228130,0
2015-01-27,22.68,23.708,22.153,23.331,1174642,0
2015-01-28,23.305,23.464,22.465,22.824,1221037,0
2015-01-29,22.728,23.049,21.268,21.966,1633243,0
2015-01-30,21.769,22.611,21.646,22.033,1195943,0
2015-02-02,22.267,23.772,22.183,23.708,1348671,0
2015-02-03,23.689,24.507,23.069,23.81,1611246,0
2015-02-04,23.528,23.914,22.598,23.103,1894720,0
2015-02-05,23.941,25.685,23.575,24.911,2902204,0
2015-02-06,25.25,25.557,24.139,24.968,2086646,0
2015-02-09,24.885,25.758,24.885,25.317,1487360,0
2015-02-10,25.41,25.43,23.746,24.029,1225715,0
2015-02-11,23.623,24.149,22.598,23.66,1346078,0
2015-02-12,24.085,25.326,23.755,24.526,1204005,0
2015-02-13,24.734,24.911,23.492,23.999,972623,0
2015-02-17,23.68,24.197,23.21,24.039,608774,0
2015-02-18,23.878,24.253,23.405,23.614,765878,0
2015-02-19,22.983,24.049,22.833,23.547,723224,0
2015-02-20,23.557,23.888,23.103,23.537,752000,0
2015-02-23,23.414,23.961,22.983,23.322,965055,0
2015-02-24,23.51,23.584,22.936,23.383,842695,0
2015-02-25,23.341,23.661,21.065,22.085,2244946,0
2015-02-26,21.915,22.157,21.244,21.933,689446,0
2015-02-27,21.981,22.255,21.339,21.952,750107,0
2015-03-02,21.933,22.49,21.593,22.179,881182,0
2015-03-03,22.131,22.831,21.99,22.131,828437,0
2015-03-04,22.094,22.896,21.65,22.754,973643,0
2015-03-05,22.906,24.7,22.661,24.539,1443042,0
2015-03-06,24.226,24.586,23.861,24.152,1173498,0
2015-03-09,25.465,28.513,25.465,27.768,5246321,0
2015-03-10,27.41,27.419,26.352,26.399,2267458,0
2015-03-11,26.25,26.871,25.993,26.843,963581,0
2015-03-12,26.909,27.458,26.495,26.588,1002241,0
2015-03-13,26.295,26.56,25.378,26.495,1028822,0
2015-03-16,26.465,26.703,24.953,25.333,1559440,0
2015-03-17,25.191,25.729,24.557,25.286,920794,0
2015-03-18,25.021,26.655,24.387,26.26,1331095,0
2015-03-19,25.756,26.57,25.503,26.475,735768,0
2015-03-20,26.607,26.843,26.135,26.135,1346453,0
2015-03-23,26.03,26.419,25.276,25.417,1215122,0
2015-03-24,25.352,25.407,24.586,25.135,1574690,0
2015-03-25,25.256,25.927,25.126,25.446,1030305,0
2015-03-26,25.55,26.323,24.906,25.437,671161,0
2015-03-27,25.456,25.532,24.775,25.342,535065,0
2015-03-30,25.532,26.352,25.276,26.117,732588,0
2015-03-31,25.862,27.071,25.756,26.958,1133503,0
2015-04-01,26.684,28.496,26.684,28.034,1423978,0
2015-04-02,27.928,28.372,27.382,27.665,702723,0
2015-04-06,27.514,28.922,27.514,28.325,1083896,0
2015-04-07,28.214,28.845,27.692,27.816,718429,0
2015-04-08,27.549,28.287,27.191,27.458,672539,0
2015-04-09,27.458,27.965,27.22,27.372,690129,0
2015-04-10,27.514,28.467,27.173,28.391,533264,0
2015-04-13,28.629,28.948,28.135,28.619,743497,0
2015-04-14,28.682,28.835,28.268,28.372,519073,0
2015-04-15,28.601,29.09,28.306,28.45,725807,0
2015-04-16,28.401,28.79,27.919,28.458,771860,0
2015-04-17,27.957,28.912,27.665,28.845,807998,0
2015-04-20,28.939,29.903,28.939,29.279,1064450,0
2015-04-21,29.269,29.533,28.421,28.903,1011204,0
2015-04-22,28.995,29.372,28.532,28.883,1053985,0
2015-04-23,28.903,29.582,28.79,29.582,589185,0
2015-04-24,29.723,30.124,29.317,29.997,701539,0
2015-04-27,29.948,30.204,28.629,29.08,1001498,0
2015-04-28,28.957,30.365,28.759,30.355,1700503,0
2015-04-29,28.986,30.942,28.648,29.363,2050338,0
2015-04-30,29.308,29.808,28.929,29.401,692661,0
2015-05-01,29.44,29.542,28.855,29.288,555504,0
2015-05-04,29.26,29.495,28.175,28.223,728670,0
2015-05-05,28.562,29.108,28.024,28.135,781415,0
2015-05-06,28.496,29.572,28.467,29.269,901681,0
2015-05-07,29.136,29.175,28.296,28.845,579957,0
2015-05-08,29.099,29.978,28.391,29.788,612698,0
2015-05-11,29.948,30.592,29.788,30.053,743709,0
2015-05-12,29.938,30.027,29.128,29.495,549562,0
2015-05-13,29.92,30.365,29.411,30.1,828757,0
2015-05-14,30.271,30.677,29.93,30.091,647967,0
2015-05-15,30.11,30.591,29.328,29.903,397299,0
2015-05-18,29.723,30.037,29.337,29.667,548204,0
2015-05-19,30.214,31.678,30.204,30.45,1460537,0
2015-05-20,30.423,30.978,29.156,29.552,948224,0
2015-05-21,29.166,31.063,29.099,30.554,1062080,0
2015-05-22,30.289,30.79,30.027,30.554,509435,0
2015-05-26,30.233,30.544,29.677,29.911,625252,0
2015-05-27,29.818,30.499,29.439,30.469,695347,0
2015-05-28,30.053,30.489,29.561,30.479,858091,0
2015-05-29,31.246,32.221,29.514,31.105,2025512,0
2015-06-01,30.935,30.935,30.082,30.139,584530,0
2015-06-02,30.063,30.272,29.231,29.42,763892,0
2015-06-03,29.533,30.752,28.794,28.89,1495600,0
2015-06-04,28.758,28.929,27.669,28.822,1250719,0
2015-06-05,28.738,29.695,28.377,29.627,601324,0
2015-06-08,29.627,30.063,29.135,29.778,515859,0
2015-06-09,29.997,30.262,29.43,29.486,394209,0
2015-06-10,29.551,30.556,29.551,29.865,1198096,0
2015-06-11,29.938,30.337,29.619,29.837,483893,0
2015-06-12,29.732,29.885,28.577,28.699,757678,0
2015-06-15,28.454,28.862,28.219,28.312,906002,0
2015-06-16,28.21,29.741,28.21,29.666,707921,0
2015-06-17,29.722,31.076,29.306,29.656,991046,0
2015-06-18,29.885,30.424,29.741,29.827,847688,0
2015-06-19,29.43,30.044,29.4,29.4,575337,0
2015-06-22,29.581,30.082,29.4,29.504,473708,0
2015-06-23,29.609,29.728,28.929,29.268,504627,0
2015-06-24,29.268,29.551,28.812,29.287,512056,0
2015-06-25,29.439,29.439,26.721,26.996,1335550,0
2015-06-26,26.665,27.356,25.444,26.144,3463007,0
2015-06-29,25.851,26.437,25.236,25.284,1306499,0
2015-06-30,25.502,26.19,25.173,26.079,1225359,0
2015-07-01,26.314,26.656,24.781,25.473,993476,0
2015-07-02,25.643,26.323,24.96,25.045,612418,0
2015-07-06,24.63,25.264,24.147,25.226,855187,0
2015-07-07,25.226,25.709,24.221,25.463,811558,0
2015-07-08,25.206,25.558,23.352,23.731,1087287,0
2015-07-09,24.186,25.737,24.053,25.405,941603,0
2015-07-10,25.745,25.842,24.819,24.858,462826,0
2015-07-13,25.027,25.415,24.771,25.188,403666,0
2015-07-14,25.245,26.03,25.202,25.774,898292,0
2015-07-15,25.548,25.87,24.422,24.658,660740,0
2015-07-16,24.99,25.576,24.668,24.715,557588,0
2015-07-17,24.725,24.848,23.759,24.212,878639,0
2015-07-20,24.117,24.167,23.333,23.919,660381,0
2015-07-21,23.825,24.64,23.57,23.693,794232,0
2015-07-22,23.618,23.618,22.67,23.201,683412,0
2015-07-23,21.942,23.114,21.914,22.49,1482290,0
2015-07-24,22.481,22.945,21.395,21.564,1781368,0
2015-07-27,21.297,22.084,20.72,21.601,1539865,0
2015-07-28,21.846,22.698,21.175,22.387,1073659,0
2015-07-29,21.43,22.841,20.589,22.643,1387212,0
2015-07-30,22.633,23.655,21.033,21.638,1353724,0
2015-07-31,21.638,21.865,21.109,21.25,1197264,0
2015-08-03,21.033,21.25,20.115,20.428,1106424,0
2015-08-04,20.428,20.72,19.708,19.964,709927,0
2015-08-05,20.105,20.617,19.073,19.32,1067533,0
2015-08-06,19.718,20.02,18.8,19.86,723062,0
2015-08-07,19.633,19.708,18.478,18.8,1501939,0
2015-08-10,18.979,19.841,18.421,19.782,795498,0
2015-08-11,19.518,19.623,18.639,19.406,1381350,0
2015-08-12,19.415,20.788,18.959,20.681,1226103,0
2015-08-13,21.051,23.03,21.051,22.246,1793517,0
2015-08-14,22.227,22.369,21.668,22.168,959141,0
2015-08-17,22.131,22.131,21.365,21.375,941499,0
2015-08-18,21.268,21.316,20.456,20.579,833848,0
2015-08-19,20.655,20.655,19.737,19.955,760108,0
2015-08-20,19.925,20.419,18.496,18.496,1128067,0
2015-08-21,17.937,18.809,17.577,17.825,1557191,0
2015-08-24,16.886,18.363,16.215,17.181,1348753,0
2015-08-25,18.1,18.108,16.583,16.652,1019569,0
2015-08-26,17.033,17.423,16.583,17.337,785454,0
2015-08-27,17.633,18.872,17.403,18.805,1021637,0
2015-08-28,18.709,20.358,18.595,19.587,1596512,0
2015-08-31,19.749,20.462,19.129,20.262,669934,0
2015-09-01,19.643,19.949,19.043,19.262,647270,0
2015-09-02,19.624,19.624,18.546,19.281,546649,0
2015-09-03,19.444,20.071,19.253,19.444,415811,0
2015-09-04,19.099,19.337,18.536,18.785,537731,0
2015-09-08,19.184,19.814,18.785,19.499,797416,0
2015-09-09,19.814,20.779,19.434,19.528,1255722,0
2015-09-10,19.567,20.091,19.243,19.633,499768,0
2015-09-11,19.396,19.72,19.262,19.7,385173,0
2015-09-14,19.652,19.785,19.184,19.243,516957,0
2015-09-15,19.366,20.244,19.327,20.014,569837,0
2015-09-16,20.054,20.606,20.054,20.262,844316,0
2015-09-17,19.985,20.729,19.739,20.13,664779,0
2015-09-18,19.729,20.081,19.204,19.624,1186261,0
2015-09-21,19.844,20.367,19.415,19.959,1085117,0
2015-09-22,19.538,20.377,19.167,20.157,1002542,0
2015-09-23,20.31,20.491,19.587,19.67,1416257,0
2015-09-24,19.376,19.528,18.699,19.079,1002602,0
2015-09-25,19.396,19.396,18.09,18.138,868030,0
2015-09-28,17.785,18.175,16.945,17.403,1072508,0
2015-09-29,17.517,18.194,17.47,17.776,924794,0
2015-09-30,17.851,18.815,17.851,18.546,930354,0
2015-10-01,18.765,19.758,18.128,18.261,1347111,0
2015-10-02,18.261,19.862,17.716,19.805,888595,0
2015-10-05,20.1,20.481,19.643,19.89,872389,0
2015-10-06,19.91,21.3,19.824,20.95,1044721,0
2015-10-07,21.54,22.54,20.3,20.577,1406810,0
2015-10-08,20.444,21.208,20.186,21.072,936545,0
2015-10-09,21.168,21.262,20.32,21.178,864567,0
2015-10-12,20.92,21.835,19.638,20.214,687340,0
2015-10-13,20.186,20.7,19.558,19.567,840646,0
2015-10-14,19.489,20.157,19.214,19.824,679903,0
2015-10-15,19.661,20.147,18.736,19.88,870969,0
2015-10-16,20.024,20.071,19.281,19.854,627755,0
2015-10-19,19.652,19.862,18.604,18.736,668728,0
2015-10-20,18.613,19.347,18.595,18.996,639928,0
2015-10-21,19.052,19.167,18.023,18.06,746319,0
2015-10-22,18.165,19.119,18.109,18.834,793324,0
2015-10-23,18.834,19.204,18.318,18.872,683574,0
2015-10-26,18.633,18.918,18.118,18.345,725230,0
2015-10-27,18.06,18.299,17.651,17.936,847570,0
2015-10-28,18.042,19.785,17.916,19.643,1296851,0
2015-10-29,19.453,19.919,19.214,19.509,719667,0
2015-10-30,19.538,19.68,18.755,19.548,755237,0
2015-11-02,19.376,20.558,19.376,19.9,1035020,0
2015-11-03,20.014,21.968,19.327,21.597,1676568,0
2015-11-04,21.597,21.752,19.919,21.082,1094720,0
2015-11-05,20.843,21.111,19.184,20.815,920282,0
2015-11-06,20.616,21.043,20.177,20.9,610654,0
2015-11-09,20.835,21.082,20.367,20.709,533239,0
2015-11-10,20.435,20.843,20.091,20.587,814310,0
2015-11-11,20.626,20.626,19.119,19.167,1097184,0
2015-11-12,18.662,19.366,18.481,18.775,633420,0
2015-11-13,18.805,19.319,18.517,18.956,555358,0
2015-11-16,19.079,19.652,18.604,19.099,670985,0
2015-11-17,18.946,19.567,18.517,18.613,1108408,0
2015-11-18,19.025,19.337,18.345,19.262,837604,0
2015-11-19,19.624,19.834,19.079,19.48,576131,0
2015-11-20,19.633,19.729,18.986,19.68,774229,0
2015-11-23,19.462,19.87,18.834,19.567,505310,0
2015-11-24,19.816,21.455,19.126,21.301,834631,0
2015-11-25,21.101,21.581,20.898,21.262,541265,0
2015-11-27,20.977,21.685,20.977,21.628,299370,0
2015-11-30,21.676,23.228,21.676,22.711,1651540,0
2015-12-01,23.163,23.411,22.438,23.228,1273064,0
2015-12-02,22.892,23.286,22.251,22.528,837985,0
2015-12-03,22.721,23.248,22.481,22.739,629338,0
2015-12-04,22.453,22.587,21.571,21.772,708265,0
2015-12-07,21.244,21.571,20.362,20.535,954959,0
2015-12-08,20.123,21.022,19.951,20.343,550416,0
2015-12-09,20.295,21.417,20.295,20.908,511849,0
2015-12-10,20.716,21.198,20.593,20.766,615116,0
2015-12-11,20.305,20.706,20.19,20.276,691054,0
2015-12-14,20.113,20.295,19.47,19.681,765696,0
2015-12-15,19.882,20.668,19.836,20.362,734030,0
2015-12-16,20.458,20.554,19.461,20.209,685211,0
2015-12-17,20.123,20.123,19.251,19.856,703362,0
2015-12-18,19.856,20.458,19.298,19.605,2025178,0
2015-12-21,19.567,19.988,19.002,19.836,884757,0
2015-12-22,19.882,20.497,19.643,20.401,559542,0
2015-12-23,20.612,21.244,20.467,21.244,743314,0
2015-12-24,21.281,21.281,20.986,21.244,337218,0
2015-12-28,21.052,21.096,20.525,21.071,600940,0
2015-12-29,21.417,21.847,20.79,21.513,541446,0
2015-12-30,21.244,21.743,20.918,21.465,567934,0
2015-12-31,21.291,21.992,21.271,21.954,654482,0
2016-01-04,21.619,22.294,20.047,21.637,572197,0
2016-01-05,21.637,21.637,20.842,21.426,458443,0
2016-01-06,20.851,21.148,19.615,19.633,725694,0
2016-01-07,19.212,19.443,18.417,18.417,661400,0
2016-01-08,18.647,19.998,17.755,17.765,751418,0
2016-01-11,17.544,17.842,16.595,16.864,1043287,0
2016-01-12,17.343,18.215,15.846,16.709,771426,0
2016-01-13,16.844,17.343,16.221,16.615,625131,0
2016-01-14,16.748,17.284,16.308,17.075,355340,0
2016-01-15,16.23,16.7,15.855,16.51,467852,0
2016-01-19,16.719,16.719,15.492,15.836,601244,0
2016-01-20,15.359,16.332,14.678,16.039,717299,0
2016-01-21,16.039,17.066,14.525,16.413,517165,0
2016-01-22,16.958,17.679,16.661,17.075,496947,0
2016-01-25,16.787,17.185,15.944,15.981,248369,0
2016-01-26,16.183,16.891,16.02,16.555,348880,0
2016-01-27,16.383,16.815,15.895,16.413,706677,0
2016-01-28,17.007,17.725,16.51,17.066,449000,0
2016-01-29,17.2,18.195,16.825,18.166,609961,0
2016-02-01,17.715,17.905,16.815,17.43,357585,0
2016-02-02,16.998,17.219,16.451,16.777,406940,0
2016-02-03,17.066,17.314,16.096,17.294,347286,0
2016-02-04,17.544,18.235,17.19,17.4,399627,0
2016-02-05,17.16,17.42,16.61,16.719,426946,0
2016-02-08,16.317,16.317,15.388,15.885,477241,0
2016-02-09,15.492,15.944,15.089,15.398,365577,0
2016-02-10,15.406,16.058,14.313,14.389,962329,0
2016-02-11,13.823,14.207,11.873,12.424,1179682,0
2016-02-12,12.876,12.952,12.31,12.914,825014,0
2016-02-16,12.876,13.359,12.645,13.21,861352,0
2016-02-17,13.421,14.409,13.21,13.719,595189,0
2016-02-18,13.989,14.226,13.028,13.336,426362,0
2016-02-19,13.421,13.748,12.645,13.729,619689,0
2016-02-22,13.97,14.698,13.97,14.333,762374,0
2016-02-23,14.333,14.409,13.431,13.738,675636,0
2016-02-24,13.631,14.145,13.225,14.136,648095,0
2016-02-25,14.106,14.442,12.994,13.332,511791,0
2016-02-26,13.602,13.758,13.158,13.408,700168,0
2016-02-29,13.516,13.555,13.013,13.148,798274,0
2016-03-01,13.206,13.293,12.809,13.081,569360,0
2016-03-02,12.994,13.824,12.994,13.806,679835,0
2016-03-03,13.824,14.579,13.536,14.502,726715,0
2016-03-04,14.686,15.178,14.348,14.646,638757,0
2016-03-07,14.616,15.198,14.377,15.188,626830,0
2016-03-08,14.879,15.091,13.815,13.844,711150,0
2016-03-09,14.22,14.238,13.621,13.806,632864,0
2016-03-10,13.863,13.922,13.051,13.844,834341,0
2016-03-11,14.036,14.967,14.036,14.763,525700,0
2016-03-14,14.541,15.304,14.25,14.646,528103,0
2016-03-15,14.377,14.859,14.145,14.442,324271,0
2016-03-16,14.522,15.032,14.308,14.792,567420,0
2016-03-17,14.792,15.487,14.561,15.333,546479,0
2016-03-18,15.585,15.864,15.256,15.595,943278,0
2016-03-21,15.468,15.624,15.062,15.188,450366,0
2016-03-22,15.042,15.13,14.696,14.696,640058,0
2016-03-23,14.579,14.701,14.056,14.076,399598,0
2016-03-24,13.844,14.182,13.516,14.145,334085,0
2016-03-28,14.154,14.191,13.719,13.942,167080,0
2016-03-29,13.699,14.405,13.418,14.308,284973,0
2016-03-30,14.433,14.879,14.23,14.656,561663,0
2016-03-31,14.616,15.487,14.616,15.429,617634,0
2016-04-01,15.188,15.416,14.686,15.101,748784,0
2016-04-04,14.995,15.284,14.502,14.616,423135,0
2016-04-05,14.512,14.607,14.201,14.502,483520,0
2016-04-06,14.676,15.438,14.367,15.362,1040721,0
2016-04-07,15.246,15.246,14.763,15.111,616291,0
2016-04-08,15.274,16.455,15.265,16.25,979318,0
2016-04-11,16.358,16.956,16.265,16.696,656263,0
2016-04-12,16.744,16.88,16.087,16.725,784955,0
2016-04-13,16.754,17.092,16.377,16.947,615880,0
2016-04-14,17.082,17.256,16.6,16.812,471054,0
2016-04-15,16.659,16.928,16.381,16.822,462675,0
2016-04-18,16.406,17.111,16.406,16.822,458669,0
2016-04-19,16.986,17.324,16.715,17.082,549946,0
2016-04-20,16.928,17.229,16.784,17.082,471497,0
2016-04-21,17.19,17.402,16.774,17.383,737425,0
2016-04-22,17.45,17.963,17.266,17.789,444962,0
2016-04-25,17.789,18.117,17.383,17.818,1037722,0
2016-04-26,17.876,18.244,17.635,17.798,387894,0
2016-04-27,17.856,18.408,17.615,18.089,408986,0
2016-04-28,18.001,18.338,17.775,17.808,419049,0
2016-04-29,17.846,18.05,17.334,17.498,567853,0
2016-05-02,17.982,18.041,17.334,17.663,726037,0
2016-05-03,17.305,17.305,15.825,16.31,851068,0
2016-05-04,16.242,17.266,15.411,15.595,982594,0
2016-05-05,15.226,15.825,14.967,15.101,678232,0
2016-05-06,14.986,15.411,14.792,15.304,537638,0
2016-05-09,15.178,15.178,13.981,14.367,867461,0
2016-05-10,14.452,14.651,14.338,14.626,354470,0
2016-05-11,14.646,15.517,14.502,15.101,595693,0
2016-05-12,15.226,15.372,14.626,14.666,438627,0
2016-05-13,14.636,15.072,14.25,14.25,406091,0
2016-05-16,14.532,14.734,14.343,14.541,293489,0
2016-05-17,14.561,15.062,14.39,14.541,550737,0
2016-05-18,14.472,15.439,14.472,15.169,560049,0
2016-05-19,15.16,16.6,14.902,16.26,1428061,0
2016-05-20,16.358,17.402,16.358,17.17,913927,0
2016-05-23,17.016,17.026,16.387,16.861,411027,0
2016-05-24,16.938,17.896,16.832,17.77,687392,0
2016-05-25,18.052,18.412,17.624,18.286,694295,0
2016-05-26,18.422,18.607,17.922,18.256,468190,0
2016-05-27,18.197,18.296,17.341,17.682,659600,0
2016-05-31,17.828,18.607,17.614,18.061,420579,0
2016-06-01,17.818,18.362,17.525,18.266,367235,0
2016-06-02,18.081,18.791,18.061,18.537,315458,0
2016-06-03,18.655,18.703,18.286,18.451,506451,0
2016-06-06,18.362,19.471,18.362,19.385,570652,0
2016-06-07,19.462,20.125,19.434,20.037,767949,0
2016-06-08,20.163,20.299,19.453,19.481,650477,0
2016-06-09,19.258,19.415,18.917,19.161,641195,0
2016-06-10,18.781,19.309,18.392,18.432,365864,0
2016-06-13,18.197,18.557,17.74,17.75,526982,0
2016-06-14,17.575,18.139,17.565,18.119,927840,0
2016-06-15,18.1,18.1,17.488,17.73,832425,0
2016-06-16,17.515,17.993,17.42,17.808,468472,0
2016-06-17,17.905,18.451,17.779,18.071,507581,0
2016-06-20,18.48,18.742,17.779,17.828,427124,0
2016-06-21,17.71,17.847,17.258,17.808,456391,0
2016-06-22,17.76,17.77,17.438,17.515,326408,0
2016-06-23,17.828,19.102,17.506,18.917,591815,0
2016-06-24,17.614,18.362,17.515,18.129,611620,0
2016-06-27,17.934,17.934,16.797,16.845,822380,0
2016-06-28,17.176,17.642,17.04,17.468,436501,0
2016-06-29,17.71,18.149,17.42,18.033,395228,0
2016-06-30,18.023,19.19,17.672,19.19,897260,0
2016-07-01,19.2,20.494,19.2,20.426,753713,0
2016-07-05,20.017,20.28,19.23,19.706,579625,0
2016-07-06,19.589,20.144,19.239,20.105,397282,0
2016-07-07,20.222,20.757,19.453,19.618,576288,0
2016-07-08,20.007,20.474,19.481,20.222,542735,0
2016-07-11,20.153,20.631,20.153,20.474,567221,0
2016-07-12,20.777,21.614,20.631,21.391,876699,0
2016-07-13,21.476,21.769,21.126,21.391,771053,0
2016-07-14,21.672,21.672,21.156,21.409,341240,0
2016-07-15,21.594,21.662,21.233,21.516,340180,0
2016-07-18,21.467,21.836,21.262,21.809,680914,0
2016-07-19,21.819,22.246,21.614,22.227,672155,0
2016-07-20,22.168,22.188,21.299,21.4,775517,0
2016-07-21,21.419,21.809,21.102,21.216,374277,0
2016-07-22,21.271,21.905,21.02,21.662,580261,0
2016-07-25,21.662,21.905,21.311,21.594,491918,0
2016-07-26,21.506,22.138,21.506,21.905,1077017,0
2016-07-27,22.158,22.392,21.71,22.323,2111577,0
2016-07-28,22.411,22.885,22.178,22.373,887381,0
2016-07-29,22.168,22.363,21.7,22.071,583285,0
2016-08-01,22.217,22.217,21.156,21.476,1097449,0
2016-08-02,22.188,22.46,20.017,20.912,2365593,0
2016-08-03,20.816,20.972,19.94,20.688,1218543,0
2016-08-04,20.688,21.291,20.523,21.058,590020,0
2016-08-05,21.126,22.003,21.126,21.915,571826,0
2016-08-08,22.208,22.616,22.08,22.188,563893,0
2016-08-09,22.343,22.606,22.119,22.237,377570,0
2016-08-10,20.328,21.291,19.998,21.087,3937861,0
2016-08-11,21.351,22.178,21.136,21.827,1547348,0
2016-08-12,21.819,22.304,21.565,22.08,894387,0
2016-08-15,22.188,22.702,21.715,22.606,623757,0
2016-08-16,22.508,22.513,21.973,22.198,376843,0
2016-08-17,22.109,22.626,21.983,22.479,423839,0
2016-08-18,22.664,22.664,22.037,22.577,302410,0
2016-08-19,22.451,23.005,22.208,22.849,438156,0
2016-08-22,22.655,22.936,22.255,22.81,572055,0
2016-08-23,23.044,24.337,23.025,24.191,1170232,0
2016-08-24,24.075,24.31,23.394,23.419,627857,0
2016-08-25,23.312,24.382,22.813,23.723,595270,0
2016-08-26,23.83,24.216,23.381,23.527,570521,0
2016-08-29,23.469,23.87,23.302,23.771,390753,0
2016-08-30,24.065,24.338,23.116,23.928,411872,0
2016-08-31,23.909,24.338,23.585,23.752,444386,0
2016-09-01,23.703,23.909,23.283,23.88,488190,0
2016-09-02,24.163,24.377,23.88,24.191,182643,0
2016-09-06,24.328,24.768,24.281,24.661,481912,0
2016-09-07,24.583,24.74,24.105,24.711,289368,0
2016-09-08,24.788,25.052,24.427,24.954,349380,0
2016-09-09,24.544,24.671,24.163,24.3,364048,0
2016-09-12,23.957,24.798,23.595,24.612,440137,0
2016-09-13,24.271,24.3,23.703,24.026,400753,0
2016-09-14,24.095,24.642,23.88,24.32,509978,0
2016-09-15,24.328,24.475,24.133,24.3,357864,0
2016-09-16,23.996,24.387,23.878,24.143,771484,0
2016-09-19,24.554,24.877,24.241,24.387,671136,0
2016-09-20,24.467,24.467,23.625,23.733,561111,0
2016-09-21,24.427,24.505,23.743,24.251,567537,0
2016-09-22,24.544,24.936,24.236,24.642,635000,0
2016-09-23,24.495,24.711,23.918,24.475,672410,0
2016-09-26,24.417,24.999,24.016,24.515,469726,0
2016-09-27,24.417,24.534,23.88,24.31,357599,0
2016-09-28,24.377,25.429,24.191,25.258,531486,0
2016-09-29,25.365,26.226,25.307,25.795,943138,0
2016-09-30,25.874,25.942,25.453,25.619,519027,0
2016-10-03,25.513,25.599,25.189,25.384,536529,0
2016-10-04,26.666,27.741,26.412,26.646,1351492,0
2016-10-05,27.125,27.341,26.568,27.311,725770,0
2016-10-06,27.311,27.517,27.116,27.351,481592,0
2016-10-07,27.351,27.448,26.654,26.823,356589,0
2016-10-10,27.527,27.575,26.744,27.087,714183,0
2016-10-11,27.087,27.135,26.549,26.891,517400,0
2016-10-12,26.744,27.087,26.109,26.256,426122,0
2016-10-13,26.01,26.475,25.669,25.864,760958,0
2016-10-14,26.06,26.299,25.523,25.57,430958,0
2016-10-17,25.473,25.962,25.082,25.57,635814,0
2016-10-18,25.864,25.864,25.351,25.473,462714,0
2016-10-19,25.766,26.256,25.327,25.815,625096,0
2016-10-20,25.766,26.109,25.327,25.719,267069,0
2016-10-21,25.375,26.256,25.179,26.157,424650,0
2016-10-24,26.256,26.451,25.719,25.914,456670,0
2016-10-25,25.962,26.304,25.179,25.424,553179,0
2016-10-26,25.132,25.669,24.886,25.523,558504,0
2016-10-27,25.619,25.719,25.082,25.228,446918,0
2016-10-28,25.228,25.719,24.495,25.132,620151,0
2016-10-31,25.327,25.523,24.544,25.424,813192,0
2016-11-01,25.424,26.94,24.891,25.766,1281479,0
2016-11-02,25.669,25.719,24.666,25.327,625993,0
2016-11-03,25.473,26.109,24.886,24.984,439990,0
2016-11-04,24.642,25.179,23.962,24.495,662222,0
2016-11-07,24.936,25.327,24.251,24.251,713129,0
2016-11-08,24.251,24.788,24.153,24.495,462661,0
2016-11-09,24.153,24.348,22.931,23.469,1990721,0
2016-11-10,23.615,23.957,23.029,23.469,961293,0
2016-11-11,23.371,23.469,21.904,22.002,1177971,0
2016-11-14,22.148,23.029,22.148,22.98,626975,0
2016-11-15,23.077,24.447,22.881,23.909,817479,0
2016-11-16,23.713,24.251,23.273,23.86,675170,0
2016-11-17,24.153,24.3,23.738,23.81,430591,0
2016-11-18,24.105,24.495,23.713,24.201,691405,0
2016-11-21,24.447,24.837,24.105,24.837,579615,0
2016-11-22,25.152,25.348,24.71,25.348,485122,0
2016-11-23,25.103,26.134,25.103,25.889,819090,0
2016-11-25,25.643,25.937,25.446,25.937,304134,0
2016-11-28,25.84,25.84,24.857,25.2,558124,0
2016-11-29,24.906,25.3,24.465,25.005,502522,0
2016-11-30,25.84,26.675,25.729,26.626,928345,0
2016-12-01,26.576,27.215,26.576,26.773,1831956,0
2016-12-02,26.527,27.018,26.38,26.871,654310,0
2016-12-05,27.018,27.51,26.871,27.363,1015424,0
2016-12-06,27.363,27.461,26.429,27.363,895672,0
2016-12-07,27.363,27.755,26.773,27.264,896003,0
2016-12-08,27.166,27.289,26.281,26.871,1019694,0
2016-12-09,26.723,27.018,26.33,26.723,841997,0
2016-12-12,27.411,27.658,26.823,27.313,687886,0
2016-12-13,27.363,27.658,26.576,26.823,801562,0
2016-12-14,26.576,27.51,26.281,27.264,804458,0
2016-12-15,27.264,28.836,27.215,28.444,1451546,0
2016-12-16,28.64,29.229,28.394,29.131,1420761,0
2016-12-19,29.081,29.328,28.345,28.64,1171174,0
2016-12-20,28.836,29.229,28.247,28.984,791750,0
2016-12-21,29.081,29.131,28.64,28.64,463329,0
2016-12-22,28.541,28.836,28.198,28.247,410489,0
2016-12-23,28.247,28.688,27.952,28.247,393533,0
2016-12-27,28.247,28.591,27.854,28.001,565019,0
2016-12-28,27.903,28.001,27.117,27.264,595872,0
2016-12-29,27.363,27.608,26.773,27.068,1144064,0
2016-12-30,27.215,27.411,26.92,27.363,780014,0
2017-01-03,27.658,27.658,26.97,27.264,733015,0
2017-01-04,27.313,27.411,26.233,26.281,1158033,0
2017-01-05,26.281,26.723,25.496,25.74,1411110,0
2017-01-06,25.74,26.258,25.446,26.036,735667,0
2017-01-09,25.937,26.478,25.446,26.036,1041502,0
2017-01-10,26.183,26.503,25.693,26.134,686298,0
2017-01-11,26.036,26.036,24.488,24.562,1174931,0
2017-01-12,24.611,24.808,23.482,23.825,1386162,0
2017-01-13,23.825,23.875,23.285,23.384,887858,0
2017-01-17,23.531,23.678,22.867,23.188,941244,0
2017-01-18,23.088,23.775,22.892,23.285,1046612,0
2017-01-19,23.285,23.335,22.499,22.598,1065024,0
2017-01-20,22.745,23.138,22.45,23.039,803718,0
2017-01-23,22.892,23.235,22.327,22.45,615829,0
2017-01-24,22.695,22.77,21.86,21.91,1348975,0
2017-01-25,21.86,22.303,21.566,22.106,1189018,0
2017-01-26,22.106,22.278,21.517,21.91,804126,0
2017-01-27,21.86,22.106,21.664,21.664,425936,0
2017-01-30,21.615,21.615,21.173,21.37,637398,0
2017-01-31,21.467,22.253,21.144,22.106,877800,0
2017-02-01,22.303,22.499,21.664,22.303,1024778,0
2017-02-02,22.303,22.695,22.106,22.598,974354,0
2017-02-03,22.598,22.598,22.008,22.352,491166,0
2017-02-06,22.352,22.352,21.812,22.057,665474,0
2017-02-07,22.008,23.384,21.86,22.795,1393959,0
2017-02-08,22.745,24.096,22.352,24.022,2281568,0
2017-02-09,24.66,25.593,24.66,25.348,2153034,0
2017-02-10,25.446,25.545,24.169,24.465,983275,0
2017-02-13,24.415,24.857,24.12,24.293,550079,0
2017-02-14,24.317,24.317,23.384,23.579,729059,0
2017-02-15,23.432,23.579,22.745,23.285,1175841,0
2017-02-16,23.335,23.579,22.941,23.335,771216,0
2017-02-17,23.335,23.531,22.991,23.384,576015,0
2017-02-21,23.579,23.728,23.359,23.482,483402,0
2017-02-22,23.304,23.847,23.304,23.402,641625,0
2017-02-23,23.699,23.847,23.304,23.6,495744,0
2017-02-24,23.452,23.749,23.057,23.106,414840,0
2017-02-27,23.206,23.749,22.909,23.699,624986,0
2017-02-28,23.699,25.18,23.501,24.736,2182148,0
2017-03-01,24.983,25.377,24.736,25.328,1268556,0
2017-03-02,25.131,25.18,23.995,23.995,760201,0
2017-03-03,24.045,24.143,23.106,23.254,905462,0
2017-03-06,23.057,23.106,22.218,22.662,1249181,0
2017-03-07,22.711,22.711,22.119,22.366,780655,0
2017-03-08,22.218,22.958,21.822,21.922,1202276,0
2017-03-09,21.872,21.995,21.576,21.922,743197,0
2017-03-10,22.07,22.81,21.922,22.711,579295,0
2017-03-13,22.958,23.452,22.563,23.353,790973,0
2017-03-14,23.206,23.206,21.993,22.958,541184,0
2017-03-15,23.156,23.402,22.711,23.353,497061,0
2017-03-16,23.452,23.772,23.206,23.353,442156,0
2017-03-17,23.254,23.749,23.057,23.206,1181097,0
2017-03-20,23.008,23.649,22.761,23.649,997739,0
2017-03-21,23.699,23.797,22.366,22.415,598829,0
2017-03-22,22.366,22.909,22.218,22.81,516281,0
2017-03-23,22.859,22.958,22.465,22.514,400580,0
2017-03-24,22.613,22.909,22.415,22.563,334624,0
2017-03-27,22.119,22.761,22.119,22.415,580240,0
2017-03-28,22.415,23.206,22.366,23.106,410344,0
2017-03-29,23.206,24.143,22.465,24.143,890746,0
2017-03-30,24.34,24.44,23.649,23.699,717878,0
2017-03-31,23.649,24.588,23.649,24.44,827547,0
2017-04-03,24.488,24.538,23.995,24.44,701808,0
2017-04-04,24.44,24.736,23.897,24.143,962126,0
2017-04-05,24.34,24.612,22.761,22.859,916928,0
2017-04-06,22.909,23.749,22.81,23.551,598732,0
2017-04-07,23.6,23.6,23.206,23.254,485775,0
2017-04-10,23.551,23.749,23.206,23.452,349101,0
2017-04-11,23.402,23.897,23.156,23.847,604882,0
2017-04-12,23.797,23.995,23.254,23.304,564568,0
2017-04-13,23.304,23.329,22.267,22.366,812127,0
2017-04-17,22.465,22.711,22.267,22.662,740495,0
2017-04-18,22.563,23.353,22.316,23.254,726568,0
2017-04-19,23.353,23.353,22.859,22.909,671433,0
2017-04-20,23.008,23.106,22.465,22.563,780412,0
2017-04-21,22.613,22.859,22.415,22.613,518725,0
2017-04-24,22.761,22.859,22.119,22.514,782489,0
2017-04-25,22.613,23.452,22.415,23.304,614912,0
2017-04-26,23.797,23.897,23.106,23.206,992422,0
2017-04-27,23.008,23.551,22.761,23.501,713599,0
2017-04-28,23.6,23.6,22.613,22.711,1361382,0
2017-05-01,22.613,22.736,21.897,22.366,1184037,0
2017-05-02,24.588,25.081,23.304,25.031,3175531,0
2017-05-03,25.081,25.18,24.44,24.44,1026742,0
2017-05-04,24.34,24.538,23.699,24.34,842614,0
2017-05-05,24.34,25.723,24.34,25.427,1441954,0
2017-05-08,25.279,25.377,24.884,25.328,1149004,0
2017-05-09,25.328,25.476,24.661,24.933,1042912,0
2017-05-10,25.18,25.377,25.031,25.131,1203871,0
2017-05-11,25.229,25.476,24.538,24.983,959635,0
2017-05-12,24.983,25.131,23.995,24.192,566588,0
2017-05-15,24.637,24.686,24.143,24.192,623418,0
2017-05-16,24.242,24.292,23.6,23.797,1014841,0
2017-05-17,23.452,23.749,22.563,22.711,1332768,0
2017-05-18,22.514,22.563,22.045,22.316,1438938,0
2017-05-19,22.415,22.662,21.97,22.119,1695796,0
2017-05-22,22.168,22.267,20.884,21.354,1270208,0
2017-05-23,21.379,21.773,20.983,21.675,764718,0
2017-05-24,21.694,22.29,21.545,21.893,675532,0
2017-05-25,21.893,22.092,21.397,21.694,1200598,0
2017-05-26,21.645,21.893,21.372,21.794,645968,0
2017-05-30,21.694,21.744,21.248,21.297,671285,0
2017-05-31,21.248,21.446,20.673,21.198,587405,0
2017-06-01,21.248,22.34,21.248,22.34,994066,0
2017-06-02,22.141,22.836,21.943,22.439,805050,0
2017-06-05,22.439,23.184,22.29,23.084,598020,0
2017-06-06,22.935,23.333,22.588,23.283,693701,0
2017-06-07,23.233,23.407,22.489,22.489,701622,0
2017-06-08,22.34,22.985,22.29,22.588,625513,0
2017-06-09,22.638,23.333,22.588,22.935,795894,0
2017-06-12,23.134,23.531,22.687,22.836,667587,0
2017-06-13,23.184,23.382,22.985,23.184,682260,0
2017-06-14,23.184,23.184,21.918,22.092,625594,0
2017-06-15,21.843,21.843,21.347,21.545,1059849,0
2017-06-16,21.446,21.843,20.999,21.545,1539943,0
2017-06-19,21.645,21.769,21.397,21.545,1599468,0
2017-06-20,21.198,21.397,19.56,19.957,902555,0
2017-06-21,19.907,19.907,18.914,19.063,863648,0
2017-06-22,19.163,19.46,18.84,19.063,631439,0
2017-06-23,19.063,19.56,18.865,19.411,858721,0
2017-06-26,19.46,19.709,19.014,19.361,426162,0
2017-06-27,19.361,19.659,19.163,19.262,587397,0
2017-06-28,19.212,20.304,19.113,19.858,917874,0
2017-06-29,19.907,20.106,19.659,19.957,949564,0
2017-06-30,20.006,20.503,19.659,20.404,706883,0
2017-07-03,20.602,20.652,20.106,20.354,218711,0
2017-07-05,20.255,20.453,19.56,19.758,723995,0
2017-07-06,19.758,20.553,19.689,19.858,570170,0
2017-07-07,19.858,20.106,19.46,20.006,461738,0
2017-07-10,19.808,19.957,19.361,19.386,502396,0
2017-07-11,19.411,19.46,18.914,19.163,411223,0
2017-07-12,19.361,19.982,19.212,19.212,450869,0
2017-07-13,19.262,19.783,19.088,19.709,781718,0
2017-07-14,19.709,20.428,19.659,20.304,573527,0
2017-07-17,20.205,20.304,19.709,19.808,543613,0
2017-07-18,19.858,19.858,18.964,19.113,712600,0
2017-07-19,19.113,19.46,18.964,19.014,442726,0
2017-07-20,19.063,19.361,18.765,18.815,380904,0
2017-07-21,18.914,19.041,18.517,18.815,605682,0
2017-07-24,18.914,18.994,18.616,18.716,509889,0
2017-07-25,18.964,19.212,18.765,19.063,588201,0
2017-07-26,19.163,19.46,18.964,19.262,700901,0
2017-07-27,19.311,19.51,19.063,19.311,476030,0
2017-07-28,19.311,19.783,19.113,19.659,834693,0
2017-07-31,19.56,19.957,18.964,19.609,906230,0
2017-08-01,18.319,18.964,17.574,18.765,2821535,0
2017-08-02,18.616,19.311,18.418,19.163,2081713,0
2017-08-03,19.212,19.411,18.914,18.964,859834,0
2017-08-04,19.014,19.163,18.592,18.964,646957,0
2017-08-07,18.914,19.262,18.914,19.014,564674,0
2017-08-08,18.914,19.411,18.765,18.914,726466,0
2017-08-09,18.865,19.063,18.666,18.914,655712,0
2017-08-10,18.865,19.063,18.716,18.914,680072,0
2017-08-11,18.914,18.964,18.641,18.815,577985,0
2017-08-14,18.914,19.088,18.815,18.964,870591,0
2017-08-15,19.014,19.014,18.468,18.517,769211,0
2017-08-16,18.517,18.716,17.574,17.748,1222763,0
2017-08-17,17.624,18.12,16.953,17.028,1109819,0
2017-08-18,16.929,17.276,16.78,17.127,1385978,0
2017-08-21,17.078,17.078,16.73,16.78,833874,0
2017-08-22,16.879,17.028,16.482,16.78,1202330,0
2017-08-23,16.631,16.929,16.531,16.73,544367,0
2017-08-24,16.75,16.875,16.7,16.7,443188,0
2017-08-25,16.75,17.35,16.575,17.15,724952,0
2017-08-28,17.25,17.25,16.75,16.825,617557,0
2017-08-29,16.7,17.05,16.35,16.9,728342,0
2017-08-30,16.95,17.75,16.8,17.4,600622,0
2017-08-31,17.55,18.6,17.45,18.55,1305961,0
2017-09-01,18.55,18.7,18.15,18.25,749057,0
2017-09-05,18.4,18.75,18.25,18.55,629251,0
2017-09-06,18.65,18.825,18.55,18.8,342183,0
2017-09-07,18.7,19,18.55,18.9,325936,0
2017-09-08,18.8,18.9,18.45,18.65,351637,0
2017-09-11,18.75,19,18.4,18.5,440185,0
2017-09-12,18.7,18.95,18.6,18.75,985718,0
2017-09-13,19,20.025,18.95,19.9,2705083,0
2017-09-14,20.9,21,19.95,20.05,1148077,0
2017-09-15,20.1,20.5,19.9,20.4,1213660,0
2017-09-18,20.5,20.65,20.15,20.35,897269,0
2017-09-19,20.35,20.8,20,20.7,1683233,0
2017-09-20,20.7,20.7,20.1,20.5,763813,0
2017-09-21,20.55,20.7,20.1,20.45,666837,0
2017-09-22,20.5,20.7,20.2,20.35,506710,0
2017-09-25,20.45,20.6,19.975,20.35,1156467,0
2017-09-26,20.35,20.6,20.1,20.5,1451923,0
2017-09-27,20.7,20.9,20.25,20.4,1008903,0
2017-09-28,20.45,20.5,19.55,20,896026,0
2017-09-29,20,20.2,19.775,20.15,799225,0
2017-10-02,19.85,20.65,19.75,20.5,1084912,0
2017-10-03,20.45,20.7,20.3,20.6,558971,0
2017-10-04,20.6,20.85,20.05,20.325,648368,0
2017-10-05,20.35,20.9,20.3,20.525,717138,0
2017-10-06,20.3,20.3,19.45,20.05,940391,0
2017-10-09,20.05,20.05,19.2,19.75,995263,0
2017-10-10,20.05,20.05,19.5,19.7,436102,0
2017-10-11,19.8,19.85,19.45,19.75,497804,0
2017-10-12,19.5,19.65,19.2,19.25,829234,0
2017-10-13,19.35,19.45,19.05,19.1,766077,0
2017-10-16,19.25,19.5,18.8,19.5,1350772,0
2017-10-17,19.45,19.6,19.1,19.1,867112,0
2017-10-18,19.1,19.375,19,19.25,841057,0
2017-10-19,19.2,19.3,18.8,19.1,749577,0
2017-10-20,19.25,19.35,19.1,19.3,569322,0
2017-10-23,19.3,19.45,18.65,18.7,356709,0
2017-10-24,18.8,19.125,18.75,18.75,380675,0
2017-10-25,18.55,18.7,18.05,18.35,849299,0
2017-10-26,18.4,18.55,18.05,18.2,716442,0
2017-10-27,18.15,18.75,18.05,18.5,775981,0
2017-10-30,18.5,18.85,18.45,18.75,466932,0
2017-10-31,18.7,18.85,18.125,18.4,1282289,0
2017-11-01,18.4,18.45,17.75,18.15,710882,0
2017-11-02,17.65,17.65,16.25,16.775,2156401,0
2017-11-03,17.1,17.25,16,16.6,3897705,0
2017-11-06,16.65,17,16.45,16.6,1323290,0
2017-11-07,16.65,17.5,16.625,16.9,1495171,0
2017-11-08,16.8,16.9,16,16.2,1321539,0
2017-11-09,16.1,16.95,16.1,16.55,1429840,0
2017-11-10,16.55,16.85,16.3,16.5,809866,0
