Date,Open,High,Low,Close,Volume,OpenInt
2006-01-30,9.803,9.803,9.803,9.803,0,0
2006-01-31,11.059,12.706,11.028,12.579,19162666,0
2006-02-01,12.579,12.786,12.314,12.688,2886698,0
2006-02-02,12.657,12.786,12.089,12.526,962273,0
2006-02-03,12.526,12.732,12.314,12.502,820384,0
2006-02-06,12.634,12.743,12.39,12.743,992074,0
2006-02-07,12.743,13.479,12.677,12.792,925386,0
2006-02-08,12.961,13.167,12.498,13.01,376998,0
2006-02-09,13.093,13.233,12.961,13.104,403370,0
2006-02-10,12.999,13.397,12.886,13.195,660198,0
2006-02-13,13.13,13.805,12.226,12.579,447202,0
2006-02-14,12.203,12.933,12.203,12.766,583209,0
2006-02-15,12.666,13.069,12.579,12.83,861730,0
2006-02-16,13.058,13.838,12.971,13.668,286422,0
2006-02-17,13.657,13.668,13.271,13.614,307893,0
2006-02-21,13.614,13.735,13.39,13.479,111232,0
2006-02-22,13.397,14.024,13.397,13.397,342022,0
2006-02-23,13.533,13.782,13.343,13.479,224684,0
2006-02-24,13.63,13.772,13.423,13.506,308411,0
2006-02-27,13.588,13.724,13.343,13.668,454078,0
2006-02-28,13.74,13.822,13.549,13.657,281274,0
2006-03-01,13.582,13.817,13.582,13.817,101657,0
2006-03-02,13.668,15.111,13.641,15.086,395426,0
2006-03-03,15.08,15.167,14.469,14.822,141084,0
2006-03-06,14.548,15.246,14.539,15.139,228313,0
2006-03-07,15.221,15.276,14.948,15.246,346641,0
2006-03-08,15.246,15.303,14.72,14.894,409206,0
2006-03-09,14.894,14.894,13.62,14.202,768948,0
2006-03-10,14.24,14.865,14.101,14.672,237699,0
2006-03-13,14.597,14.597,13.946,14.326,670875,0
2006-03-14,14.257,14.567,14.034,14.357,160645,0
2006-03-15,14.322,14.567,14.109,14.357,207317,0
2006-03-16,14.447,14.702,14.175,14.289,83376,0
2006-03-17,14.362,14.702,14.17,14.702,161736,0
2006-03-20,14.702,14.813,14.644,14.677,304482,0
2006-03-21,14.752,14.976,14.597,14.785,247502,0
2006-03-22,14.769,14.969,13.882,14.725,457831,0
2006-03-23,14.625,14.976,14.625,14.865,100279,0
2006-03-24,14.769,14.928,14.381,14.578,125224,0
2006-03-27,14.53,14.976,14.426,14.561,127102,0
2006-03-28,14.702,15.715,14.545,15.242,727190,0
2006-03-29,15.356,15.356,14.981,15.263,417059,0
2006-03-30,15.139,15.182,14.841,15.05,422528,0
2006-03-31,15.835,16.283,15.69,15.859,3707683,0
2006-04-03,16.011,17.247,15.874,17.118,1627083,0
2006-04-04,17.012,18.059,17.006,17.535,1549215,0
2006-04-05,17.594,18.243,17.59,17.917,1387262,0
2006-04-06,17.774,18.356,17.72,17.971,757657,0
2006-04-07,17.977,18.435,17.161,17.367,519146,0
2006-04-10,17.367,17.453,15.9,16.397,1378232,0
2006-04-11,17.018,17.387,16.097,16.348,940871,0
2006-04-12,16.392,17.338,16.336,17.268,476337,0
2006-04-13,17.344,17.563,16.992,17.093,176232,0
2006-04-17,16.992,17.907,16.974,17.546,484775,0
2006-04-18,17.704,17.913,17.426,17.9,669883,0
2006-04-19,17.814,18.161,17.432,17.917,894467,0
2006-04-20,17.796,18.107,17.72,18.086,243540,0
2006-04-21,18.238,18.75,17.922,18.675,339250,0
2006-04-24,18.788,19.921,18.722,19.817,745783,0
2006-04-25,19.877,20.143,18.788,19.126,668785,0
2006-04-26,19.217,20.077,19.217,19.627,371246,0
2006-04-27,19.657,19.768,18.722,19.168,358397,0
2006-04-28,19.217,19.246,18.624,19.011,267716,0
2006-05-01,19.098,19.507,19.092,19.251,326969,0
2006-05-02,19.387,20.042,19.387,20.003,814886,0
2006-05-03,20.063,20.504,19.348,19.581,353447,0
2006-05-04,19.473,20.422,19.473,19.98,220096,0
2006-05-05,20.199,20.923,19.687,20.466,276047,0
2006-05-08,20.656,20.868,19.676,19.692,533178,0
2006-05-09,19.827,20.052,19.092,19.692,797163,0
2006-05-10,19.791,19.82,19.496,19.78,360509,0
2006-05-11,20.087,20.737,19.692,19.985,828415,0
2006-05-12,22.817,22.9,20.003,20.404,3648966,0
2006-05-15,20.301,20.549,17.981,19.083,1569112,0
2006-05-16,19.191,20.123,18.536,18.858,776904,0
2006-05-17,18.657,19.223,18.019,18.833,597779,0
2006-05-18,19.031,19.279,17.749,17.882,454856,0
2006-05-19,17.792,17.825,16.08,17.035,1771201,0
2006-05-22,16.936,17.029,15.662,16.741,1196653,0
2006-05-23,16.909,18.243,16.888,17.644,1129627,0
2006-05-24,17.692,17.944,16.556,16.746,428317,0
2006-05-25,17.099,17.6,16.49,17.191,571903,0
2006-05-26,17.421,17.917,16.556,16.76,408644,0
2006-05-30,16.581,16.767,15.754,16.12,647737,0
2006-05-31,16.174,16.867,16.12,16.201,573527,0
2006-06-01,16.201,17.035,16.137,16.992,581695,0
2006-06-02,17.099,17.416,16.882,17.077,366468,0
2006-06-05,17.127,17.138,16.235,16.336,282081,0
2006-06-06,16.413,16.581,15.826,15.998,341773,0
2006-06-07,15.93,16.25,15.428,15.738,402995,0
2006-06-08,15.439,15.446,13.995,14.702,1665993,0
2006-06-09,14.747,15.02,14.045,14.601,670004,0
2006-06-12,14.486,14.585,13.594,13.69,553936,0
2006-06-13,13.397,13.605,12.634,13.479,727720,0
2006-06-14,13.343,13.931,13.343,13.912,323748,0
2006-06-15,13.991,15.111,13.991,14.907,622358,0
2006-06-16,14.852,15.303,14.713,14.912,686849,0
2006-06-19,15.02,15.162,14.155,14.365,299064,0
2006-06-20,14.318,14.548,14.179,14.371,284435,0
2006-06-21,14.318,14.923,14.115,14.677,308012,0
2006-06-22,14.638,14.638,13.695,13.865,279230,0
2006-06-23,13.811,13.963,13.445,13.777,363299,0
2006-06-26,13.777,14.109,13.657,13.872,242911,0
2006-06-27,13.842,13.931,13.553,13.657,170587,0
2006-06-28,13.641,13.822,13.506,13.799,257476,0
2006-06-29,13.991,15.02,13.912,14.865,732556,0
2006-06-30,15.132,16.092,14.65,16.037,1441546,0
2006-07-03,15.766,16.311,15.548,16.277,201260,0
2006-07-05,16.054,17.155,15.866,16.825,775592,0
2006-07-06,16.83,17.281,16.643,16.888,445245,0
2006-07-07,16.643,16.658,15.99,16.336,311867,0
2006-07-10,16.145,16.354,15.587,16.004,345018,0
2006-07-11,16.004,16.79,15.417,16.586,424513,0
2006-07-12,16.517,16.801,16.25,16.25,334903,0
2006-07-13,15.242,16.114,14.687,15.57,1270904,0
2006-07-14,15.515,15.814,14.923,15.115,467199,0
2006-07-17,15.075,15.363,14.578,14.773,284523,0
2006-07-18,14.752,15.111,14.432,14.683,358358,0
2006-07-19,14.631,15.678,14.631,15.509,539167,0
2006-07-20,15.702,15.93,13.985,14.513,691357,0
2006-07-21,14.476,14.486,13.882,14.148,780070,0
2006-07-24,14.23,14.572,13.958,14.326,393604,0
2006-07-25,14.284,14.785,14.284,14.691,520673,0
2006-07-26,14.631,14.791,14.3,14.638,375843,0
2006-07-27,14.708,14.747,14.312,14.486,278696,0
2006-07-28,14.555,14.697,14.224,14.638,119532,0
2006-07-31,14.53,14.702,14.3,14.422,221471,0
2006-08-01,14.332,14.513,14.279,14.422,149634,0
2006-08-02,14.489,14.702,14.422,14.66,76400,0
2006-08-03,14.585,14.923,14.489,14.625,160667,0
2006-08-04,14.731,14.997,14.386,14.66,154822,0
2006-08-07,14.865,14.954,14.398,14.683,210428,0
2006-08-08,14.469,14.469,13.244,13.62,2015619,0
2006-08-09,13.553,14.381,13.533,14.164,1268328,0
2006-08-10,14.159,14.208,13.549,13.849,505216,0
2006-08-11,15.396,15.396,14.101,14.691,1726453,0
2006-08-14,14.742,14.894,14.344,14.672,599993,0
2006-08-15,14.78,15.455,14.752,15.356,339136,0
2006-08-16,15.384,15.766,15.315,15.629,249068,0
2006-08-17,15.521,16.168,15.276,15.853,382528,0
2006-08-18,15.934,16.059,15.528,15.978,204820,0
2006-08-21,16.011,16.064,15.373,15.401,459371,0
2006-08-22,15.356,15.596,15.253,15.345,311515,0
2006-08-23,15.384,15.465,14.519,14.572,267299,0
2006-08-24,14.597,14.597,13.991,14.119,509941,0
2006-08-25,14.095,14.377,13.946,14.107,281430,0
2006-08-28,14.305,14.305,13.887,14.045,439834,0
2006-08-29,14.159,14.186,14.049,14.155,377626,0
2006-08-30,14.138,14.539,14.138,14.202,389693,0
2006-08-31,14.269,14.351,14.164,14.197,297304,0
2006-09-01,14.332,14.332,14.077,14.164,108528,0
2006-09-05,13.985,14.202,13.912,14.159,128215,0
2006-09-06,14.159,14.159,13.724,13.746,101224,0
2006-09-07,13.641,13.653,13.218,13.358,345420,0
2006-09-08,13.293,13.746,13.293,13.609,273612,0
2006-09-11,13.484,13.605,13.233,13.309,286549,0
2006-09-12,13.249,13.441,12.982,13.375,461174,0
2006-09-13,13.33,13.822,13.33,13.751,263442,0
2006-09-14,13.634,13.86,13.588,13.777,253935,0
2006-09-15,13.855,14.101,13.695,13.735,332508,0
2006-09-18,13.63,13.788,12.999,13.298,891161,0
2006-09-19,13.287,13.441,13.058,13.195,415152,0
2006-09-20,13.298,13.451,12.982,13.081,242354,0
2006-09-21,13.178,13.205,13.042,13.123,366045,0
2006-09-22,13.058,13.156,12.815,12.956,242810,0
2006-09-25,12.911,12.987,12.39,12.612,444075,0
2006-09-26,12.564,12.9,12.191,12.88,968655,0
2006-09-27,12.766,12.815,12.493,12.798,474462,0
2006-09-28,12.798,13.026,12.677,12.999,482826,0
2006-09-29,13.016,13.386,13.016,13.281,335246,0
2006-10-02,13.167,13.397,13.123,13.233,190323,0
2006-10-03,13.15,13.218,12.869,12.89,397282,0
2006-10-04,12.851,13.13,12.851,13.01,100787,0
2006-10-05,12.968,13.549,12.896,13.39,706854,0
2006-10-06,13.363,13.473,13.167,13.417,136385,0
2006-10-09,13.417,13.495,13.156,13.412,76070,0
2006-10-10,13.434,13.434,13.195,13.326,113222,0
2006-10-11,13.26,13.375,12.971,13.064,412489,0
2006-10-12,13.093,13.641,13.093,13.609,889241,0
2006-10-13,13.614,13.936,13.549,13.838,653144,0
2006-10-16,13.902,14.894,13.902,14.631,985084,0
2006-10-17,14.422,14.656,14.159,14.539,319393,0
2006-10-18,14.672,14.841,14.3,14.447,376337,0
2006-10-19,14.386,14.486,14.213,14.443,492474,0
2006-10-20,14.159,14.447,13.794,14.3,542012,0
2006-10-23,14.269,14.3,13.897,14.045,257532,0
2006-10-24,14.018,14.41,14.018,14.257,133417,0
2006-10-25,14.284,14.954,14.284,14.796,620038,0
2006-10-26,14.846,15.046,14.567,14.841,170986,0
2006-10-27,14.916,14.987,14.619,14.691,204045,0
2006-10-30,14.638,14.747,14.481,14.702,133452,0
2006-10-31,14.78,14.964,14.555,14.61,215140,0
2006-11-01,14.672,14.672,13.805,13.893,306291,0
2006-11-02,13.842,13.855,13.4,13.56,194860,0
2006-11-03,13.594,13.62,13.224,13.349,201887,0
2006-11-06,13.343,13.4,13.224,13.349,234306,0
2006-11-07,13.293,14.107,13.271,13.641,265354,0
2006-11-08,13.641,14.526,13.538,14.071,313562,0
2006-11-09,14.109,14.208,13.634,13.805,582898,0
2006-11-10,14.365,14.457,12.743,12.825,1961410,0
2006-11-13,12.815,13.069,12.454,12.961,788770,0
2006-11-14,12.95,13.233,12.863,13.098,379439,0
2006-11-15,13.069,13.315,13.026,13.287,768505,0
2006-11-16,13.343,13.343,12.839,13.205,355098,0
2006-11-17,13.19,13.407,13.069,13.4,192584,0
2006-11-20,13.349,13.349,13.167,13.218,188854,0
2006-11-21,13.15,13.479,13.042,13.228,206690,0
2006-11-22,13.205,13.271,13.069,13.184,223661,0
2006-11-24,13.075,13.184,12.982,13.117,87944,0
2006-11-27,13.069,13.123,12.923,12.933,529012,0
2006-11-28,12.928,12.933,12.427,12.612,633657,0
2006-11-29,12.755,13.224,12.755,13.163,520524,0
2006-11-30,13.117,13.32,12.923,13.19,652406,0
2006-12-01,13.224,13.43,13.069,13.233,732710,0
2006-12-04,13.237,13.434,13.163,13.337,379091,0
2006-12-05,13.445,13.746,13.381,13.63,494817,0
2006-12-06,13.626,13.907,13.275,13.882,319545,0
2006-12-07,13.865,14.049,13.479,13.981,376454,0
2006-12-08,13.974,13.974,13.76,13.902,405464,0
2006-12-11,13.936,14.045,13.755,13.912,394007,0
2006-12-12,13.872,13.872,13.489,13.735,290255,0
2006-12-13,13.811,13.991,13.57,13.62,431851,0
2006-12-14,13.605,13.69,13.423,13.626,673897,0
2006-12-15,13.634,13.634,13.43,13.463,349042,0
2006-12-18,13.516,13.543,13.326,13.354,226774,0
2006-12-19,13.293,13.588,13.281,13.489,491588,0
2006-12-20,13.543,13.805,13.479,13.782,300745,0
2006-12-21,13.782,13.782,13.484,13.51,266894,0
2006-12-22,13.51,13.51,13.224,13.228,130439,0
2006-12-26,13.178,13.495,13.01,13.354,160350,0
2006-12-27,13.33,13.549,13.33,13.506,125246,0
2006-12-28,13.445,13.788,13.4,13.701,311117,0
2006-12-29,13.653,13.685,13.463,13.489,137201,0
2007-01-03,13.609,13.609,13.2,13.293,408600,0
2007-01-04,13.326,13.441,13.237,13.271,136267,0
2007-01-05,13.33,13.337,12.558,12.7,503975,0
2007-01-08,12.677,12.968,12.612,12.869,192399,0
2007-01-09,12.857,12.88,12.568,12.711,183192,0
2007-01-10,12.617,12.905,12.601,12.725,112602,0
2007-01-11,12.732,12.917,12.693,12.792,97210,0
2007-01-12,12.766,12.923,12.574,12.628,181568,0
2007-01-16,13.163,13.2,12.722,12.933,766391,0
2007-01-17,12.933,13.634,12.928,13.218,642042,0
2007-01-18,13.326,13.343,12.646,12.982,287840,0
2007-01-19,13.01,13.136,12.94,13.038,165943,0
2007-01-22,13.053,13.266,12.803,12.835,302446,0
2007-01-23,12.886,13.363,12.886,13.354,232141,0
2007-01-24,13.354,13.43,13.304,13.349,292057,0
2007-01-25,13.417,13.451,12.971,13.075,146032,0
2007-01-26,13.075,13.244,12.825,13.069,116782,0
2007-01-29,13.064,13.2,12.933,13.042,226405,0
2007-01-30,12.961,12.992,12.809,12.961,359163,0
2007-01-31,12.798,12.933,12.798,12.819,221672,0
2007-02-01,12.825,13.224,12.825,13.212,493411,0
2007-02-02,13.081,13.218,12.961,13.156,266794,0
2007-02-05,13.163,13.315,13.123,13.163,355606,0
2007-02-06,13.228,13.817,13.212,13.811,411076,0
2007-02-07,13.782,14.024,13.782,13.902,339805,0
2007-02-08,13.936,14.148,13.882,14.012,235578,0
2007-02-09,14.028,14.077,13.484,13.73,491160,0
2007-02-12,13.701,13.805,13.048,13.244,484170,0
2007-02-13,13.249,13.363,13.228,13.343,191185,0
2007-02-14,13.343,13.369,13.113,13.195,245630,0
2007-02-15,13.255,14.107,13.069,14.077,1244525,0
2007-02-16,14.071,14.534,13.755,14.507,1041821,0
2007-02-20,14.545,14.619,14.208,14.545,584962,0
2007-02-21,14.452,15.086,14.305,15.036,631515,0
2007-02-22,15.086,15.086,14.708,14.916,341253,0
2007-02-23,14.943,15.003,14.591,14.802,465253,0
2007-02-26,14.871,14.882,14.567,14.834,356813,0
2007-02-27,14.432,14.72,14.039,14.426,527531,0
2007-02-28,14.422,14.697,13.751,14.381,512517,0
2007-03-01,14.148,14.539,13.772,14.192,488367,0
2007-03-02,14.06,14.192,13.701,13.701,318111,0
2007-03-05,13.626,13.685,13.281,13.287,319869,0
2007-03-06,13.293,13.51,13.212,13.271,291955,0
2007-03-07,13.255,13.457,13.205,13.266,457998,0
2007-03-08,13.349,13.5,13.281,13.287,367330,0
2007-03-09,13.358,13.358,13.081,13.167,161663,0
2007-03-12,13.113,13.237,13.104,13.156,135955,0
2007-03-13,13.098,13.098,12.798,12.857,247613,0
2007-03-14,12.781,12.911,12.401,12.623,533427,0
2007-03-15,12.367,12.607,12.226,12.243,999962,0
2007-03-16,12.209,12.349,12.12,12.281,1608732,0
2007-03-19,12.326,12.502,12.215,12.361,448523,0
2007-03-20,12.343,12.373,11.979,12.275,561489,0
2007-03-21,12.308,12.612,12.296,12.361,475192,0
2007-03-22,12.427,12.508,12.221,12.281,125883,0
2007-03-23,12.259,12.476,12.259,12.334,84322,0
2007-03-26,12.386,12.623,12.326,12.367,324135,0
2007-03-27,12.361,12.439,12.133,12.248,189821,0
2007-03-28,12.151,12.176,11.877,11.942,592569,0
2007-03-29,12.035,12.035,11.556,11.599,503515,0
2007-03-30,11.632,11.752,11.571,11.708,400793,0
2007-04-02,11.759,11.986,11.556,11.708,568346,0
2007-04-03,11.725,11.877,11.508,11.529,1537715,0
2007-04-04,11.549,11.714,11.039,11.07,2073081,0
2007-04-05,11.13,11.464,11.039,11.436,1000145,0
2007-04-09,12.275,12.725,12.079,12.187,1779009,0
2007-04-10,12.338,12.634,12.308,12.502,1319686,0
2007-04-11,12.579,12.759,12.448,12.612,621650,0
2007-04-12,12.612,12.657,12.444,12.646,348027,0
2007-04-13,12.612,13.01,12.601,12.961,454870,0
2007-04-16,12.987,12.987,12.628,12.798,387920,0
2007-04-17,12.759,12.846,12.481,12.558,682722,0
2007-04-18,12.487,12.634,12.476,12.547,199308,0
2007-04-19,12.454,12.722,12.396,12.564,195088,0
2007-04-20,12.706,12.819,12.634,12.775,256647,0
2007-04-23,12.737,12.83,12.646,12.684,385440,0
2007-04-24,12.722,12.737,12.476,12.641,159394,0
2007-04-25,12.634,12.759,12.59,12.755,242365,0
2007-04-26,12.722,12.798,12.564,12.755,572970,0
2007-04-27,12.7,12.755,12.568,12.748,183433,0
2007-04-30,12.722,13.053,12.688,12.886,671082,0
2007-05-01,12.722,13.205,12.722,13.104,517901,0
2007-05-02,13.069,13.233,12.803,12.83,700713,0
2007-05-03,12.815,13.2,12.798,13.064,253920,0
2007-05-04,13.117,13.479,12.917,13.4,393199,0
2007-05-07,13.4,13.5,13.32,13.489,334229,0
2007-05-08,13.434,13.566,13.224,13.553,239600,0
2007-05-09,13.588,13.614,13.26,13.397,535405,0
2007-05-10,13.62,14.78,13.56,14.065,1505939,0
2007-05-11,14.436,15.389,14.125,14.502,1042706,0
2007-05-14,14.463,14.713,14.192,14.24,471064,0
2007-05-15,14.197,14.426,14.125,14.155,298420,0
2007-05-16,14.269,14.923,14.262,14.737,417280,0
2007-05-17,14.702,14.796,14.3,14.381,283048,0
2007-05-18,14.398,14.398,13.936,14.262,537447,0
2007-05-21,14.224,14.585,14.109,14.41,120128,0
2007-05-22,14.371,14.614,14.159,14.513,529933,0
2007-05-23,14.507,14.725,14.426,14.481,324796,0
2007-05-24,14.381,14.807,14.312,14.318,471268,0
2007-05-25,14.381,14.561,14.322,14.386,164165,0
2007-05-29,14.457,14.53,14.077,14.322,244280,0
2007-05-30,14.262,14.426,14.164,14.318,151477,0
2007-05-31,14.357,14.513,14.218,14.224,157927,0
2007-06-01,14.318,14.486,14.213,14.262,258462,0
2007-06-04,14.262,14.555,14.262,14.322,218498,0
2007-06-05,14.312,14.476,13.887,14.305,354663,0
2007-06-06,14.213,14.3,14.012,14.155,238863,0
2007-06-07,14.115,14.218,13.897,13.912,677382,0
2007-06-08,13.897,14.519,13.887,14.295,381293,0
2007-06-11,14.289,14.545,14.175,14.502,354648,0
2007-06-12,14.392,14.392,14.115,14.202,425504,0
2007-06-13,14.213,14.322,14.159,14.305,345311,0
2007-06-14,14.269,14.452,14.192,14.432,705125,0
2007-06-15,14.606,14.785,14.606,14.747,446139,0
2007-06-18,14.791,15.003,14.785,14.943,450996,0
2007-06-19,14.9,15.04,14.828,15.015,298736,0
2007-06-20,15.1,15.221,14.481,14.561,487199,0
2007-06-21,14.476,14.619,14.305,14.572,395283,0
2007-06-22,14.601,14.99,14.555,14.567,1421381,0
2007-06-25,14.534,14.585,14.213,14.53,558714,0
2007-06-26,14.53,15.04,14.53,14.932,568501,0
2007-06-27,14.619,14.976,14.526,14.937,348177,0
2007-06-28,14.969,15.031,14.841,14.981,166645,0
2007-06-29,15.05,15.182,14.785,15.106,236641,0
2007-07-02,15.086,15.086,14.802,14.99,330960,0
2007-07-03,15.036,15.226,14.932,15.1,137047,0
2007-07-05,15.09,15.205,14.99,15.194,185429,0
2007-07-06,15.145,15.242,14.964,15.242,128876,0
2007-07-09,15.238,15.93,15.167,15.748,745722,0
2007-07-10,15.738,16.256,15.521,16.08,1615520,0
2007-07-11,16.027,16.475,16.027,16.336,965841,0
2007-07-12,16.361,16.658,16.224,16.592,742379,0
2007-07-13,16.524,16.55,16.256,16.336,447192,0
2007-07-16,16.319,16.371,15.874,16.032,434806,0
2007-07-17,16.049,16.24,15.847,16.092,603136,0
2007-07-18,16.064,16.092,15.629,15.794,421092,0
2007-07-19,15.835,16.064,15.711,15.733,327767,0
2007-07-20,15.702,15.738,15.177,15.308,568306,0
2007-07-23,15.319,15.629,15.246,15.439,454966,0
2007-07-24,15.282,15.282,14.907,14.928,293839,0
2007-07-25,15.008,15.157,14.65,14.691,566001,0
2007-07-26,14.578,14.585,13.876,14.049,787092,0
2007-07-27,13.981,14.66,13.842,14.513,411990,0
2007-07-30,14.489,14.948,14.273,14.785,404840,0
2007-07-31,14.907,15.537,14.796,14.796,419171,0
2007-08-01,14.742,14.818,14.101,14.218,499799,0
2007-08-02,14.284,14.422,14.06,14.213,496736,0
2007-08-03,14.179,14.432,13.495,13.5,249281,0
2007-08-06,13.538,13.674,13.266,13.479,689272,0
2007-08-07,13.375,14.495,13.275,14.404,493114,0
2007-08-08,14.597,15.417,14.457,15.057,964976,0
2007-08-09,12.612,12.688,10.979,11.584,5329785,0
2007-08-10,11.476,12.39,11.328,11.979,1199099,0
2007-08-13,12.051,12.161,10.931,11.502,1351577,0
2007-08-14,11.523,11.561,10.707,10.771,827985,0
2007-08-15,10.733,10.806,9.962,10.048,777227,0
2007-08-16,9.998,10.505,9.4647,10.074,919870,0
2007-08-17,10.477,11.806,10.446,11.11,1544258,0
2007-08-20,11.11,11.489,10.891,11.213,609281,0
2007-08-21,11.239,11.746,11.219,11.441,584722,0
2007-08-22,11.529,12.084,11.359,11.975,569621,0
2007-08-23,12.051,12.051,11.424,11.424,230770,0
2007-08-24,11.523,11.905,11.403,11.884,212158,0
2007-08-27,11.864,11.864,11.328,11.626,241354,0
2007-08-28,11.556,11.571,10.924,10.964,261036,0
2007-08-29,10.979,11.115,10.745,11.059,268046,0
2007-08-30,10.964,11.196,10.902,10.999,287645,0
2007-08-31,11.12,11.518,10.859,11.196,207344,0
2007-09-04,11.164,11.213,10.76,11.17,238078,0
2007-09-05,11.076,11.175,10.881,11.039,374302,0
2007-09-06,11.093,11.164,10.886,10.94,352037,0
2007-09-07,10.815,10.815,10.276,10.526,672288,0
2007-09-10,10.538,10.625,10.197,10.238,333698,0
2007-09-11,10.27,10.435,10.108,10.126,372147,0
2007-09-12,10.07,10.331,9.53,9.568,616782,0
2007-09-13,9.595,9.899,9.4973,9.765,308392,0
2007-09-14,9.701,9.835,9.4973,9.52,258306,0
2007-09-17,9.4697,9.536,9.0188,9.0329,526666,0
2007-09-18,9.0671,10.102,9.0234,9.659,1116358,0
2007-09-19,9.78,10.934,9.78,10.538,887521,0
2007-09-20,10.55,10.574,10.015,10.401,739668,0
2007-09-21,10.5,10.565,10.32,10.471,533965,0
2007-09-24,10.435,10.466,10.197,10.226,234054,0
2007-09-25,10.139,10.154,9.894,10.09,337658,0
2007-09-26,10.18,10.351,10.161,10.167,261383,0
2007-09-27,10.211,10.341,10.053,10.174,235525,0
2007-09-28,10.18,10.201,9.77,9.792,242822,0
2007-10-01,9.807,9.857,9.557,9.786,692348,0
2007-10-02,9.78,9.905,9.53,9.725,307027,0
2007-10-03,9.648,9.841,9.4697,9.547,264276,0
2007-10-04,9.6,9.83,9.4311,9.665,356716,0
2007-10-05,9.792,10.265,9.648,10.197,462081,0
2007-10-08,10.18,10.242,10.084,10.143,346223,0
2007-10-09,10.154,10.57,10.12,10.487,463101,0
2007-10-10,10.477,10.554,10.18,10.477,603362,0
2007-10-11,10.554,10.675,10.466,10.625,434850,0
2007-10-12,10.62,11.016,10.417,10.874,286373,0
2007-10-15,10.842,10.847,10.565,10.718,209370,0
2007-10-16,10.669,10.864,10.56,10.57,164248,0
2007-10-17,10.713,10.713,10.102,10.435,670096,0
2007-10-18,10.39,10.39,10.084,10.32,231954,0
2007-10-19,10.26,10.308,9.879,9.94,268810,0
2007-10-22,9.798,10.281,9.619,10.205,204587,0
2007-10-23,10.308,10.308,9.841,10.26,271521,0
2007-10-24,10.161,10.326,9.3887,9.72,465257,0
2007-10-25,9.73,9.851,9.2029,9.2892,380919,0
2007-10-26,9.4756,9.595,9.2357,9.3564,588108,0
2007-10-29,9.4193,9.73,9.295,9.3613,271447,0
2007-10-30,9.2639,9.4114,9.1108,9.3447,255707,0
2007-10-31,9.4193,9.683,9.3613,9.6,337434,0
2007-11-01,9.4153,9.709,9.0946,9.1335,404431,0
2007-11-02,9.2589,9.4311,8.8971,8.9465,381992,0
2007-11-05,8.8878,9.0386,8.7189,8.7791,284053,0
2007-11-06,8.7726,8.8924,8.3971,8.5939,527698,0
2007-11-07,8.5757,8.6595,8.1685,8.2331,481023,0
2007-11-08,9.803,9.803,8.3598,9.0453,2920784,0
2007-11-09,9.0234,10.565,8.8607,10.174,1650843,0
2007-11-12,10.185,10.777,10.185,10.32,832712,0
2007-11-13,10.457,10.75,10.457,10.701,600281,0
2007-11-14,10.793,10.874,9.811,10.043,991964,0
2007-11-15,10.015,10.405,9.862,9.94,673316,0
2007-11-16,10.021,10.211,9.683,9.862,633694,0
2007-11-19,9.736,10.154,9.0671,9.1712,1102262,0
2007-11-20,9.2424,9.633,8.7836,9.0034,786875,0
2007-11-21,8.7681,8.9363,8.6046,8.6299,409587,0
2007-11-23,8.7467,8.9801,8.6271,8.8332,167012,0
2007-11-26,8.8832,8.952,8.5488,8.5757,251876,0
2007-11-27,8.664,8.8766,8.3754,8.6811,631114,0
2007-11-28,8.7938,9.1712,8.7072,9.1439,520853,0
2007-11-29,9.1059,9.2697,9.0234,9.2697,314659,0
2007-11-30,9.3887,9.547,9.2833,9.4054,408059,0
2007-12-03,9.4864,9.4864,9.1865,9.1972,380620,0
2007-12-04,9.1335,9.3447,8.9745,9.0081,320729,0
2007-12-05,9.1596,9.2242,8.9867,9.0234,610773,0
2007-12-06,9.0234,9.3661,8.8878,9.3505,542551,0
2007-12-07,9.4153,9.59,9.2357,9.557,337063,0
2007-12-10,9.4756,9.992,9.4756,9.835,422172,0
2007-12-11,9.894,10.396,9.73,9.755,551813,0
2007-12-12,10.037,10.405,9.94,10.255,680519,0
2007-12-13,10.167,10.43,10.058,10.308,591793,0
2007-12-14,10.115,10.358,9.94,10.205,399560,0
2007-12-17,10.063,10.211,9.928,10.024,283579,0
2007-12-18,10.226,10.265,10.048,10.126,545140,0
2007-12-19,10.102,10.232,10.07,10.143,369584,0
2007-12-20,10.276,10.471,10.13,10.471,740783,0
2007-12-21,10.628,10.788,10.5,10.52,754639,0
2007-12-24,10.565,10.754,10.538,10.75,122125,0
2007-12-26,10.689,10.957,10.554,10.788,325295,0
2007-12-27,10.68,10.782,10.482,10.493,326740,0
2007-12-28,10.477,10.634,10.401,10.423,779526,0
2007-12-31,10.351,10.477,10.215,10.281,927426,0
2008-01-02,10.265,10.55,9.98,10.338,1065599,0
2008-01-03,10.446,10.581,9.915,10.13,712936,0
2008-01-04,10.004,10.303,9.4489,9.4548,342436,0
2008-01-07,9.584,9.584,9.2424,9.3661,816110,0
2008-01-08,9.4114,9.6,8.8878,8.941,648618,0
2008-01-09,8.8924,8.9979,8.2384,8.7126,890856,0
2008-01-10,8.5821,9.0888,8.5488,8.8656,541943,0
2008-01-11,8.7938,9.0234,8.3151,8.3379,824710,0
2008-01-14,8.3431,8.5606,8.2331,8.3317,944452,0
2008-01-15,8.2011,8.2442,7.9562,8.0648,804146,0
2008-01-16,7.9562,8.3919,7.9453,8.1465,979668,0
2008-01-17,8.2667,8.2667,7.7764,7.929,712930,0
2008-01-18,7.978,8.1414,7.9236,8.0548,548354,0
2008-01-22,7.7004,8.1414,7.3623,7.8526,759800,0
2008-01-23,7.6674,8.5714,7.6674,8.2555,693957,0
2008-01-24,8.2891,8.2891,7.8637,8.027,612928,0
2008-01-25,8.2183,8.3151,8.0707,8.2124,402103,0
2008-01-28,8.2124,8.2296,7.8255,8.0979,334644,0
2008-01-29,8.1685,8.5757,8.0599,8.4946,303615,0
2008-01-30,8.4085,8.8832,8.3483,8.5939,331315,0
2008-01-31,8.4345,9.2309,8.4136,9.0453,485034,0
2008-02-01,9.0993,9.4153,8.8553,9.2029,358940,0
2008-02-04,9.1596,9.1596,8.7836,8.8397,209952,0
2008-02-05,8.6414,9.0263,8.6414,8.9084,362124,0
2008-02-06,9.0034,9.0794,8.6811,8.6811,239215,0
2008-02-07,8.6046,9.014,8.6046,8.9801,390618,0
2008-02-08,8.9036,8.9634,8.3317,8.4194,404027,0
2008-02-11,8.3919,8.7242,8.19,8.2891,296258,0
2008-02-12,8.3815,9.0034,8.3754,8.7726,623160,0
2008-02-13,8.8766,9.014,8.6478,8.8433,219578,0
2008-02-14,8.8832,8.9084,8.2779,8.3108,419441,0
2008-02-15,8.2494,8.3536,8.1524,8.3536,260273,0
2008-02-19,8.5223,8.7617,8.2072,8.3598,207746,0
2008-02-20,8.2442,8.9205,8.2442,8.8553,360886,0
2008-02-21,8.9363,9.1798,8.7126,8.7681,339131,0
2008-02-22,8.7681,8.8111,8.3536,8.6531,569798,0
2008-02-25,8.6757,8.8766,8.4851,8.8397,328826,0
2008-02-26,8.7617,9.3564,8.7617,9.2697,787914,0
2008-02-27,9.1538,9.1538,8.8433,8.9465,468195,0
2008-02-28,8.8656,8.8721,8.5668,8.61,211457,0
2008-02-29,8.446,8.5939,8.2941,8.4946,424923,0
2008-03-03,8.4851,8.4851,8.1849,8.2779,382795,0
2008-03-04,8.1685,8.3204,8.0599,8.2494,215419,0
2008-03-05,8.272,8.4574,8.2494,8.3867,294989,0
2008-03-06,8.2941,8.3536,8.005,8.1251,382098,0
2008-03-07,7.3844,7.8637,7.2157,7.5586,2709850,0
2008-03-10,7.3623,7.4823,7.2591,7.2864,863407,0
2008-03-11,7.2864,7.4714,7.0033,7.2864,576049,0
2008-03-12,7.3518,7.3518,6.916,6.9598,373429,0
2008-03-13,6.8616,7.2809,6.818,7.1939,485051,0
2008-03-14,7.27,7.2973,6.8724,7.2536,506534,0
2008-03-17,6.9433,7.1667,6.9323,6.9486,332644,0
2008-03-18,7.1775,7.3518,6.9486,7.2917,365823,0
2008-03-19,7.3623,7.4388,7.1992,7.2591,282791,0
2008-03-20,7.4333,7.6729,7.27,7.4388,648808,0
2008-03-24,7.5313,7.6784,7.3518,7.4224,582753,0
2008-03-25,7.4388,7.5478,7.3027,7.4877,319580,0
2008-03-26,7.466,7.466,6.9107,7.0958,808780,0
2008-03-27,7.0739,7.0848,6.7089,6.7799,355802,0
2008-03-28,6.8018,6.8018,6.3225,6.3388,546033,0
2008-03-31,6.3824,6.8997,6.3824,6.8451,549071,0
2008-04-01,6.9215,7.0684,6.791,7.0249,356723,0
2008-04-02,7.0033,7.0958,6.791,7.0684,1350422,0
2008-04-03,6.9921,7.1992,6.9433,7.1503,204118,0
2008-04-04,7.1721,7.2157,6.9051,7.0577,186133,0
2008-04-07,7.123,7.2864,7.0631,7.2536,194272,0
2008-04-08,7.1667,7.2917,7.1177,7.2373,120454,0
2008-04-09,7.2591,7.2591,7.0467,7.1121,230994,0
2008-04-10,7.0958,7.3299,7.0195,7.2428,176126,0
2008-04-11,7.1447,7.1612,7.0304,7.1339,179973,0
2008-04-14,7.1177,7.1721,6.9433,7.0794,214304,0
2008-04-15,7.1121,7.1557,6.9978,7.0577,212594,0
2008-04-16,7.1394,7.3189,7.0739,7.2428,271021,0
2008-04-17,7.2265,7.3409,7.0522,7.1884,289959,0
2008-04-18,7.308,7.3409,6.9323,7.2373,170825,0
2008-04-21,7.2046,7.2536,6.9978,7.1992,208588,0
2008-04-22,7.1503,7.1884,6.8343,6.9649,414936,0
2008-04-23,6.9978,7.0903,6.8561,7.0848,191480,0
2008-04-24,7.0958,7.3189,6.8888,7.1992,152795,0
2008-04-25,7.2428,7.2753,7.0631,7.2483,183805,0
2008-04-28,7.2265,7.3518,7.1721,7.2265,183994,0
2008-04-29,7.2046,7.3623,7.0958,7.3571,288584,0
2008-04-30,7.3518,7.4877,6.9978,7.1394,486016,0
2008-05-01,7.1177,7.4063,7.0684,7.3735,402580,0
2008-05-02,7.4279,7.5912,7.3899,7.5749,494485,0
2008-05-05,7.6023,7.782,7.597,7.782,365417,0
2008-05-06,7.7057,8.0707,7.6185,7.9889,360636,0
2008-05-07,7.9943,7.9943,7.5313,7.6622,289491,0
2008-05-08,8.0488,8.0599,7.5805,7.6185,444259,0
2008-05-09,7.597,7.597,7.0522,7.2917,388649,0
2008-05-12,7.3189,7.395,7.2428,7.3135,364621,0
2008-05-13,7.308,7.308,7.0522,7.0794,330642,0
2008-05-14,7.0958,7.1339,7.0412,7.0794,411750,0
2008-05-15,7.0739,7.3244,6.9215,7.3244,644960,0
2008-05-16,7.3735,7.3844,7.0739,7.3409,599988,0
2008-05-19,7.3518,7.5205,7.1884,7.3354,318613,0
2008-05-20,7.3244,7.4224,6.9705,7.0958,613221,0
2008-05-21,7.123,7.2318,6.9269,6.9649,293928,0
2008-05-22,6.9649,7.0958,6.8942,7.0958,337495,0
2008-05-23,7.0739,7.0739,6.8508,7.0141,463399,0
2008-05-27,7.0357,7.1612,6.916,7.1557,294715,0
2008-05-28,7.2864,7.3735,7.0033,7.3409,269833,0
2008-05-29,7.308,7.5696,7.2046,7.4935,425204,0
2008-05-30,7.4989,7.6892,7.308,7.6512,543562,0
2008-06-02,7.597,7.6729,7.2483,7.597,446317,0
2008-06-03,7.6076,7.7057,7.2973,7.6349,310238,0
2008-06-04,7.6296,7.8526,7.6296,7.7872,326779,0
2008-06-05,7.2753,7.5642,7.2753,7.5151,816129,0
2008-06-06,7.4497,7.7382,7.4497,7.4823,409156,0
2008-06-09,7.5259,7.7273,7.4388,7.5533,339228,0
2008-06-10,7.5425,7.6948,7.4063,7.6134,331754,0
2008-06-11,7.5097,7.586,7.395,7.4497,442574,0
2008-06-12,7.5205,7.8854,7.5205,7.6948,325293,0
2008-06-13,7.7655,7.9837,7.7111,7.869,295799,0
2008-06-16,7.8526,8.1961,7.5642,8.1362,389307,0
2008-06-17,8.1465,8.1465,7.9837,8.0329,203942,0
2008-06-18,8.027,8.103,7.929,7.9943,324610,0
2008-06-19,7.9889,8.2331,7.9616,8.19,142288,0
2008-06-20,8.1303,8.3048,7.8471,7.88,414583,0
2008-06-23,7.9344,7.9344,7.4989,7.5097,240277,0
2008-06-24,7.4388,7.6674,7.3518,7.4823,180591,0
2008-06-25,7.4935,7.5533,7.3299,7.4063,230939,0
2008-06-26,7.2973,7.4714,6.84,6.8724,313172,0
2008-06-27,6.8451,6.8451,6.4586,6.5948,937096,0
2008-06-30,6.5729,6.6709,6.4966,6.5457,482698,0
2008-07-01,6.4422,6.4696,6.1699,6.3388,235993,0
2008-07-02,6.3281,6.7473,5.9903,6.0447,207814,0
2008-07-03,6.061,6.524,5.6307,5.8267,311182,0
2008-07-07,5.8433,6.0555,5.5003,5.8813,261711,0
2008-07-08,5.9086,6.1753,5.8103,6.1753,231440,0
2008-07-09,6.1918,6.4586,5.936,5.936,197971,0
2008-07-10,5.9305,6.1046,5.8433,5.9686,186468,0
2008-07-11,5.9032,6.3771,5.805,6.2081,382839,0
2008-07-14,6.3171,6.3171,5.9739,6.1427,189913,0
2008-07-15,6.0884,6.2244,5.9086,6.0231,263779,0
2008-07-16,6.061,6.551,5.7561,6.4803,327654,0
2008-07-17,6.5293,6.6001,6.2027,6.5948,178952,0
2008-07-18,6.551,6.7311,6.1484,6.3171,343006,0
2008-07-21,6.3333,6.4477,6.0774,6.4152,125003,0
2008-07-22,6.3225,6.7963,6.2135,6.7527,208522,0
2008-07-23,6.7584,6.9486,6.7311,6.8669,267951,0
2008-07-24,6.8833,6.8833,6.4912,6.5349,319963,0
2008-07-25,6.6218,6.7311,6.5457,6.6001,164599,0
2008-07-28,6.5565,6.7038,6.4477,6.6764,229853,0
2008-07-29,6.8235,7.0684,6.7473,6.9758,209909,0
2008-07-30,7.0631,7.0794,6.6764,6.9433,371630,0
2008-07-31,6.8235,7.0412,6.8235,6.9323,740680,0
2008-08-01,6.9598,7.0195,6.7799,6.9323,255785,0
2008-08-04,6.9433,6.9486,6.2898,6.2898,359459,0
2008-08-05,6.3608,7.0412,6.2244,6.6383,546802,0
2008-08-06,6.5675,6.5784,6.3715,6.5675,205179,0
2008-08-07,5.9466,6.2572,5.119,5.4021,855586,0
2008-08-08,5.4238,5.9196,5.4238,5.914,1284664,0
2008-08-11,5.8868,6.1699,5.6689,6.0502,321400,0
2008-08-12,6.0502,6.4315,5.9739,6.3608,465926,0
2008-08-13,6.3498,6.3932,6.0064,6.0992,387541,0
2008-08-14,6.0502,6.4152,6.0174,6.3498,142442,0
2008-08-15,6.453,6.502,6.0339,6.4152,367263,0
2008-08-18,6.4041,6.4041,6.0992,6.1863,332406,0
2008-08-19,6.1099,6.3715,6.0664,6.3661,369600,0
2008-08-20,6.3824,6.5784,6.2352,6.5565,355883,0
2008-08-21,6.4912,6.8451,6.121,6.6709,378767,0
2008-08-22,6.8126,7.4063,6.7747,7.2864,367670,0
2008-08-25,7.2645,7.2645,7.0357,7.0357,187205,0
2008-08-26,7.0631,7.6729,7.0631,7.4279,318167,0
2008-08-27,7.395,7.8363,7.1939,7.5533,387560,0
2008-08-28,7.5586,8.2072,7.4333,8.0819,540238,0
2008-08-29,7.6403,7.8092,7.5259,7.6838,601481,0
2008-09-02,7.9017,8.027,7.7111,7.9071,569832,0
2008-09-03,7.9182,8.2072,7.858,8.1414,522377,0
2008-09-04,7.8908,8.027,7.1775,7.4823,678384,0
2008-09-05,7.1557,7.7655,7.1447,7.624,373211,0
2008-09-08,8.005,8.0979,7.5425,7.88,375886,0
2008-09-09,7.8963,8.2011,7.7111,7.722,414875,0
2008-09-10,7.8908,7.978,7.6674,7.8419,423122,0
2008-09-11,7.7546,8.1961,7.7165,8.1961,413419,0
2008-09-12,8.0979,8.1574,7.9344,8.0648,385920,0
2008-09-15,7.94,8.0488,7.4063,7.4279,383344,0
2008-09-16,7.5749,8.108,7.1177,7.978,573458,0
2008-09-17,7.8255,7.94,7.5425,7.597,441752,0
2008-09-18,7.6892,8.1139,7.466,7.9508,862100,0
2008-09-19,8.1524,8.6046,7.7382,7.8092,921263,0
2008-09-22,7.7331,8.2296,7.6185,8.0548,382095,0
2008-09-23,8.0548,8.3598,7.8309,7.8744,389105,0
2008-09-24,7.7057,7.7057,5.0102,5.5927,4389914,0
2008-09-25,5.4895,5.9796,4.498,4.9176,2861551,0
2008-09-26,4.9229,5.3422,4.7379,5.3095,1054841,0
2008-09-29,5.2115,5.2334,4.8903,4.8903,880617,0
2008-09-30,4.9556,5.3095,4.9556,5.2605,744001,0
2008-10-01,5.1842,5.4511,5.1842,5.266,463983,0
2008-10-02,5.1842,5.3095,4.9176,4.9502,463723,0
2008-10-03,5.0754,5.2497,5.0102,5.0263,380649,0
2008-10-06,4.8738,5.0644,4.4438,4.6834,533169,0
2008-10-07,4.7052,4.7487,4.1823,4.1877,330079,0
2008-10-08,4.1116,4.4219,3.9971,4.1606,433370,0
2008-10-09,4.2421,4.5308,3.518,3.5451,417525,0
2008-10-10,3.3599,3.5778,3.1094,3.3819,613862,0
2008-10-13,3.4527,3.9862,3.4527,3.7848,818175,0
2008-10-14,3.9371,3.9481,3.5126,3.6595,401987,0
2008-10-15,3.654,3.7685,3.1531,3.1584,583439,0
2008-10-16,3.2075,3.7302,3.0442,3.3871,579407,0
2008-10-17,3.3709,3.6758,3.2346,3.3544,476250,0
2008-10-20,3.4307,3.5997,3.3436,3.5615,315220,0
2008-10-21,3.5018,3.5287,3.3764,3.4253,525455,0
2008-10-22,3.3109,3.605,3.0496,3.1259,876617,0
2008-10-23,3.1369,3.2346,2.7499,3.0169,739046,0
2008-10-24,2.8155,3.0333,2.8044,2.9134,510772,0
2008-10-27,2.8535,3.1369,2.5323,2.5432,336859,0
2008-10-28,2.7336,2.8808,2.5378,2.8318,438271,0
2008-10-29,2.8753,2.9407,2.6412,2.7716,381652,0
2008-10-30,2.859,2.9952,2.7716,2.9952,329063,0
2008-10-31,2.9352,3.2129,2.8207,3.104,351145,0
2008-11-03,3.0442,3.2403,3.0169,3.1205,352959,0
2008-11-04,3.1803,3.3109,3.0006,3.2729,967699,0
2008-11-05,3.1858,3.4471,3.1639,3.2239,510715,0
2008-11-06,3.5231,3.6977,3.1912,3.2129,464982,0
2008-11-07,3.251,3.6595,3.251,3.5832,733786,0
2008-11-10,3.6758,3.752,3.4798,3.5343,373083,0
2008-11-11,3.5126,3.6758,3.3982,3.4307,549047,0
2008-11-12,3.3764,3.4692,3.2892,3.3164,316982,0
2008-11-13,3.3329,3.7085,3.2457,3.703,510783,0
2008-11-14,3.616,3.6486,3.3819,3.3871,242672,0
2008-11-17,3.3544,3.3927,3.1313,3.202,573784,0
2008-11-18,3.2075,3.3054,3.104,3.2129,265649,0
2008-11-19,3.202,3.202,2.9515,2.9624,384317,0
2008-11-20,2.9407,2.9735,2.7936,2.8155,345876,0
2008-11-21,2.8753,3.0114,2.6192,2.946,503555,0
2008-11-24,2.9895,3.2619,2.7881,3.2457,448109,0
2008-11-25,3.2892,3.3871,3.1474,3.3709,251291,0
2008-11-26,3.3002,3.7576,3.2403,3.7465,386678,0
2008-11-28,3.6977,3.6977,3.4798,3.6651,189754,0
2008-12-01,3.5287,3.7685,3.0716,3.1148,377025,0
2008-12-02,3.1858,3.3219,3.0442,3.2729,275624,0
2008-12-03,3.1858,3.4307,3.0006,3.3329,362996,0
2008-12-04,3.2838,3.4199,3.0006,3.0768,488460,0
2008-12-05,3.0114,3.1695,2.8808,3.1695,326849,0
2008-12-08,3.2729,3.752,3.2566,3.6758,650939,0
2008-12-09,3.6651,3.9265,3.5451,3.7302,579471,0
2008-12-10,3.7956,3.9917,3.6105,3.7629,299199,0
2008-12-11,3.6813,3.7085,3.4363,3.4743,406691,0
2008-12-12,3.3654,3.5997,3.2457,3.5997,490251,0
2008-12-15,3.6429,3.812,3.4145,3.5018,181477,0
2008-12-16,3.5669,3.7685,3.4199,3.7358,368062,0
2008-12-17,3.6429,3.9809,3.6429,3.9265,488985,0
2008-12-18,3.9481,4.068,3.8338,3.9428,276825,0
2008-12-19,4.0245,4.106,3.8447,3.8828,475774,0
2008-12-22,3.9102,4.057,3.8556,3.9917,226736,0
2008-12-23,4.106,4.106,3.8938,3.9319,200529,0
2008-12-24,4.0461,4.0461,3.812,3.8882,89483,0
2008-12-26,3.9156,4.0407,3.7848,3.9645,106510,0
2008-12-29,3.9698,4.1877,3.9698,4.019,202420,0
2008-12-30,4.008,4.0297,3.8447,3.9481,456652,0
2008-12-31,3.9862,4.2967,3.8775,4.1987,252938,0
2009-01-02,4.057,4.3566,4.057,4.2257,202872,0
2009-01-05,4.2421,4.2421,4.0461,4.0843,246112,0
2009-01-06,4.1442,4.2041,3.9535,4.1331,612890,0
2009-01-07,4.0517,4.1331,3.9265,4.1116,278854,0
2009-01-08,4.0734,4.2257,3.9428,4.1331,311941,0
2009-01-09,4.1116,4.1116,3.9428,3.9535,196169,0
2009-01-12,3.959,4.008,3.654,3.714,292675,0
2009-01-13,3.703,3.8991,3.6866,3.85,181961,0
2009-01-14,3.7685,3.7956,3.594,3.5997,166621,0
2009-01-15,3.5997,3.8775,3.4798,3.8556,166531,0
2009-01-16,3.8938,3.9156,3.6377,3.8008,217261,0
2009-01-20,3.7248,3.7248,3.4471,3.5018,224318,0
2009-01-21,3.5451,3.8065,3.4363,3.7793,168391,0
2009-01-22,3.6758,3.85,3.409,3.714,252423,0
2009-01-23,3.605,3.6595,3.4635,3.605,284421,0
2009-01-26,3.5997,3.7085,3.4798,3.6704,355995,0
2009-01-27,3.6813,3.7685,3.5724,3.7465,215650,0
2009-01-28,3.812,3.9102,3.7412,3.8828,130842,0
2009-01-29,3.812,3.872,3.7302,3.7412,200003,0
2009-01-30,3.7793,3.7793,3.6105,3.6322,136716,0
2009-02-02,3.5832,3.6214,3.4908,3.605,187958,0
2009-02-03,3.5615,3.8065,3.5505,3.8065,159536,0
2009-02-04,3.7956,3.8392,3.5505,3.703,342272,0
2009-02-05,3.6813,3.7085,3.5724,3.6322,395317,0
2009-02-06,3.6377,3.812,3.6377,3.7738,181405,0
2009-02-09,3.7358,3.8065,3.7358,3.7412,94479,0
2009-02-10,3.7248,3.7738,3.5018,3.518,184764,0
2009-02-11,3.8556,3.8612,3.703,3.7576,302794,0
2009-02-12,3.6921,3.7465,3.4798,3.5997,168630,0
2009-02-13,3.594,3.703,3.4417,3.6269,180619,0
2009-02-17,3.458,3.5615,3.3002,3.3109,126604,0
2009-02-18,3.2946,3.3599,3.1531,3.2239,198522,0
2009-02-19,3.2619,3.3493,3.1639,3.1749,347502,0
2009-02-20,3.1205,3.2294,2.9352,3.1313,228888,0
2009-02-23,3.1094,3.1584,3.0006,3.0114,215991,0
2009-02-24,3.066,3.1803,3.0114,3.1584,252369,0
2009-02-25,3.1422,3.1584,2.9407,2.946,149267,0
2009-02-26,2.9624,2.9895,2.6357,2.6683,239338,0
2009-02-27,2.6248,2.8753,2.6248,2.7992,334192,0
2009-03-02,2.7392,2.8971,2.7392,2.8373,582772,0
2009-03-03,2.9026,3.1584,2.7118,3.1531,940401,0
2009-03-04,3.2674,3.3436,2.6521,2.9789,649149,0
2009-03-05,2.9026,2.9026,2.6248,2.7392,394784,0
2009-03-06,2.7881,2.9841,2.6521,2.6957,306164,0
2009-03-09,2.6521,2.6957,2.5758,2.5977,274299,0
2009-03-10,2.6739,2.9678,2.6739,2.9678,187726,0
2009-03-11,3.0716,3.3164,2.8535,2.9624,257432,0
2009-03-12,2.9515,3.2946,2.8318,3.2783,233016,0
2009-03-13,3.2892,3.2892,2.859,3.0224,207151,0
2009-03-16,3.0386,3.1369,2.8916,3.0824,233057,0
2009-03-17,3.0061,3.2346,2.9298,3.1965,173621,0
2009-03-18,3.1858,3.4471,3.1313,3.2838,182074,0
2009-03-19,3.3273,3.3329,3.1749,3.3219,194701,0
2009-03-20,3.3654,3.3654,3.1422,3.1531,428435,0
2009-03-23,3.251,3.6651,3.1474,3.6651,197644,0
2009-03-24,3.5887,3.5887,3.3764,3.4961,273202,0
2009-03-25,3.5231,3.7685,3.4253,3.616,371502,0
2009-03-26,3.6921,3.9698,3.6595,3.8556,397328,0
2009-03-27,3.752,3.85,3.605,3.703,338637,0
2009-03-30,3.6214,3.6214,3.3493,3.5231,245524,0
2009-03-31,3.5397,3.6866,3.5397,3.5669,393779,0
2009-04-01,3.4961,3.5615,3.4307,3.5343,268039,0
2009-04-02,3.6269,3.8556,3.6269,3.8556,269083,0
2009-04-03,3.8556,3.872,3.7465,3.8392,359691,0
2009-04-06,3.7629,3.8392,3.6813,3.8283,145797,0
2009-04-07,3.7685,3.812,3.3599,3.3654,220503,0
2009-04-08,3.409,3.4692,3.3054,3.3544,259739,0
2009-04-09,3.4527,3.7685,3.3329,3.6429,274733,0
2009-04-13,3.5832,3.6977,3.5071,3.6977,169073,0
2009-04-14,3.6322,3.7195,3.5018,3.5887,257934,0
2009-04-15,3.5669,3.7738,3.5397,3.7629,117596,0
2009-04-16,3.7956,3.9481,3.7248,3.8828,240855,0
2009-04-17,3.9046,3.9645,3.7848,3.9371,226634,0
2009-04-20,3.8065,3.8882,3.6214,3.8008,275667,0
2009-04-21,3.7902,3.9535,3.6651,3.8665,315378,0
2009-04-22,3.7793,4.0789,3.7465,3.9698,420838,0
2009-04-23,3.959,4.0517,3.8229,3.9698,314883,0
2009-04-24,4.0297,4.1168,3.9156,3.9481,820279,0
2009-04-27,3.8612,4.0353,3.7358,3.8775,273693,0
2009-04-28,3.8392,4.1006,3.8392,3.9481,348016,0
2009-04-29,4.0026,4.1551,3.9102,4.1497,432302,0
2009-04-30,4.1714,4.4001,4.0896,4.1006,292254,0
2009-05-01,4.1116,4.2203,4.0517,4.1225,234870,0
2009-05-04,4.1497,4.2476,4.0407,4.1551,280474,0
2009-05-05,4.1331,4.2695,4.0134,4.057,260115,0
2009-05-06,4.008,4.1331,3.605,3.8338,618517,0
2009-05-07,3.8665,3.8938,3.703,3.7956,355512,0
2009-05-08,3.85,4.2967,3.7685,4.2857,954504,0
2009-05-11,4.1877,4.411,4.1168,4.3293,522356,0
2009-05-12,4.3566,4.3837,3.9917,4.1116,423954,0
2009-05-13,4.0461,4.0789,3.8392,3.9428,214612,0
2009-05-14,3.959,4.1497,3.8392,4.0297,221822,0
2009-05-15,4.0517,4.2203,3.9862,4.0843,200459,0
2009-05-18,4.1278,4.1442,3.812,4.0952,257712,0
2009-05-19,4.0843,4.1225,3.8938,4.0843,178358,0
2009-05-20,4.1116,4.362,3.9917,4.019,998785,0
2009-05-21,3.9698,4.0789,3.7412,3.8612,238327,0
2009-05-22,3.8612,3.9971,3.7956,3.8008,133939,0
2009-05-26,3.7685,4.2095,3.7685,4.2095,234113,0
2009-05-27,4.1388,4.2257,3.752,3.8175,351949,0
2009-05-28,3.872,4.0407,3.5778,3.7902,271478,0
2009-05-29,3.8229,3.9046,3.5832,3.594,998024,0
2009-06-01,3.594,3.8175,3.2946,3.605,657052,0
2009-06-02,3.6486,4.1278,3.6486,3.8612,1096933,0
2009-06-03,3.85,3.9754,3.7576,3.9319,286754,0
2009-06-04,3.9698,4.057,3.8556,3.9809,160905,0
2009-06-05,4.0461,4.0789,3.8065,3.8283,216459,0
2009-06-08,3.8283,4.0134,3.7629,3.9265,214293,0
2009-06-09,3.9698,4.2203,3.9156,4.1823,1099742,0
2009-06-10,4.2366,4.3293,4.1987,4.2587,394394,0
2009-06-11,4.1823,4.4653,4.1823,4.4055,493238,0
2009-06-12,4.2695,4.3837,4.1932,4.3347,262140,0
2009-06-15,4.3022,4.3022,4.068,4.2041,399903,0
2009-06-16,4.2857,4.3347,4.1006,4.1388,342373,0
2009-06-17,4.1551,4.2695,4.0461,4.1168,382555,0
2009-06-18,4.1225,4.2857,4.019,4.2421,182334,0
2009-06-19,4.3131,4.5035,4.2531,4.4873,428735,0
2009-06-22,4.4709,4.5635,4.4653,4.4873,649606,0
2009-06-23,4.5144,4.5743,4.3946,4.498,468144,0
2009-06-24,4.5308,4.7379,4.4165,4.5689,386010,0
2009-06-25,4.5144,4.7269,4.4055,4.6725,330640,0
2009-06-26,4.6561,5.1734,4.5963,5.168,4336321,0
2009-06-29,5.1627,5.2278,4.9828,5.1409,527368,0
2009-06-30,5.13,5.1842,4.8302,5.0918,452675,0
2009-07-01,5.1353,5.3203,5.07,5.206,304823,0
2009-07-02,5.0973,5.2115,4.9773,5.0644,562964,0
2009-07-06,5.0481,5.1137,4.9013,5.0263,467995,0
2009-07-07,5.0644,5.0644,4.8412,4.9013,795074,0
2009-07-08,4.9446,4.9828,4.8575,4.9013,350553,0
2009-07-09,4.9556,5.0536,4.8468,4.9013,394026,0
2009-07-10,4.8792,4.9502,4.7543,4.9446,218668,0
2009-07-13,4.9556,5.2824,4.7757,5.277,322610,0
2009-07-14,5.2932,5.3369,5.1353,5.255,477017,0
2009-07-15,5.3585,5.4785,5.2442,5.4129,362266,0
2009-07-16,5.3638,5.4619,5.3638,5.4403,325489,0
2009-07-17,5.4567,5.6852,5.4457,5.4674,382841,0
2009-07-20,5.5437,5.6364,5.4729,5.598,202338,0
2009-07-21,5.6527,5.6906,5.4619,5.598,157123,0
2009-07-22,5.5818,5.7126,5.5818,5.6581,227975,0
2009-07-23,5.6364,5.9686,5.62,5.9414,242257,0
2009-07-24,5.9032,5.9796,5.7888,5.9032,197605,0
2009-07-27,5.8813,5.9576,5.7126,5.8324,583596,0
2009-07-28,5.7669,5.8433,5.7072,5.7343,285638,0
2009-07-29,5.7178,5.8378,5.7016,5.7397,418313,0
2009-07-30,5.8378,6.0339,5.6852,5.8705,154264,0
2009-07-31,5.8267,5.876,5.7725,5.7941,214517,0
2009-08-03,5.8324,5.865,5.7178,5.865,244700,0
2009-08-04,5.7996,6.0555,5.7996,5.9796,115529,0
2009-08-05,5.5384,5.5384,5.3749,5.4567,459673,0
2009-08-06,5.5818,5.6417,5.4238,5.4457,288814,0
2009-08-07,5.5711,5.936,5.511,5.7289,231857,0
2009-08-10,5.6963,5.7888,5.5384,5.6144,135611,0
2009-08-11,5.5601,5.6689,5.4184,5.4619,340868,0
2009-08-12,5.4838,5.8103,5.4567,5.7016,207538,0
2009-08-13,5.7561,5.7615,5.5711,5.6255,166111,0
2009-08-14,5.5874,5.7289,5.4238,5.4838,180401,0
2009-08-17,5.4457,5.5057,5.4347,5.4674,198128,0
2009-08-18,5.4895,5.5493,5.4347,5.4457,293810,0
2009-08-19,5.4457,5.5874,5.4184,5.511,191100,0
2009-08-20,5.511,5.6037,5.4295,5.598,257205,0
2009-08-21,5.6906,5.8161,5.4674,5.7725,351946,0
2009-08-24,5.7725,5.8267,5.5384,5.5548,537488,0
2009-08-25,5.5711,5.7453,5.3694,5.6037,449003,0
2009-08-26,5.6144,5.7235,5.4619,5.6635,287174,0
2009-08-27,5.62,5.6906,5.4347,5.6689,302142,0
2009-08-28,5.6745,5.7343,5.5219,5.6635,274613,0
2009-08-31,5.62,5.6799,5.4403,5.4567,296080,0
2009-09-01,5.4457,5.5711,5.4347,5.4403,519155,0
2009-09-02,5.4457,5.5711,5.4076,5.4457,237257,0
2009-09-03,5.4895,5.533,5.4347,5.4567,133275,0
2009-09-04,5.4457,5.6906,5.3913,5.62,162840,0
2009-09-08,5.6581,5.7126,5.5493,5.6581,210953,0
2009-09-09,5.6689,5.7235,5.5437,5.5765,624455,0
2009-09-10,5.5384,5.6799,5.4674,5.5874,119846,0
2009-09-11,5.5818,5.6689,5.4403,5.4729,75187,0
2009-09-14,5.4403,5.5493,5.4129,5.4567,197859,0
2009-09-15,5.4295,5.7779,5.4295,5.7289,564542,0
2009-09-16,5.7397,6.0284,5.6799,6.0284,240249,0
2009-09-17,6.0284,6.0774,5.9466,6.0447,74685,0
2009-09-18,6.121,6.2515,6.0555,6.2027,321786,0
2009-09-21,6.1262,6.1863,6.0012,6.1046,139480,0
2009-09-22,6.1753,6.2953,6.0119,6.268,174789,0
2009-09-23,6.2626,6.4422,6.1646,6.2408,268899,0
2009-09-24,6.2515,6.2515,6.0231,6.0555,413035,0
2009-09-25,6.0721,6.1699,6.0502,6.1372,341614,0
2009-09-28,6.1972,6.4857,6.1972,6.3281,132562,0
2009-09-29,6.3225,6.3281,6.1099,6.1863,101132,0
2009-09-30,6.1699,6.2081,5.8539,6.1699,280262,0
2009-10-01,6.0992,6.6001,5.7561,5.7996,216748,0
2009-10-02,5.7504,5.9466,5.6635,5.6852,145459,0
2009-10-05,5.7343,5.8324,5.62,5.8161,153576,0
2009-10-06,5.876,5.9032,5.6799,5.8378,187293,0
2009-10-07,5.7941,6.0119,5.7941,5.8378,97700,0
2009-10-08,5.9032,6.2898,5.8977,6.1918,257920,0
2009-10-09,6.1699,6.2135,6.0231,6.2081,172970,0
2009-10-12,6.2626,6.2898,6.1099,6.2191,121539,0
2009-10-13,6.2408,6.3715,6.1918,6.3119,333642,0
2009-10-14,6.4204,6.5622,6.3442,6.5622,205740,0
2009-10-15,6.5349,6.8073,6.3552,6.8073,389180,0
2009-10-16,6.7255,6.7255,6.4152,6.7147,224256,0
2009-10-19,6.7635,6.8235,6.524,6.7311,222122,0
2009-10-20,6.7584,6.7584,6.5457,6.6111,94760,0
2009-10-21,6.6111,6.8073,6.3498,6.3771,191785,0
2009-10-22,6.3442,6.4803,6.1863,6.4477,80138,0
2009-10-23,6.6547,6.6547,6.3225,6.3388,119514,0
2009-10-26,6.3281,6.5076,6.1699,6.2244,99484,0
2009-10-27,6.268,6.464,6.268,6.3932,138589,0
2009-10-28,6.3608,6.4477,6.1099,6.1536,163294,0
2009-10-29,6.2081,6.2081,5.8378,5.9032,117658,0
2009-10-30,5.8486,5.9305,5.647,5.7725,232879,0
2009-11-02,5.7996,5.8486,5.4184,5.7235,280049,0
2009-11-03,5.6527,5.9305,5.6037,5.925,176135,0
2009-11-04,5.7504,5.7504,5.1842,5.2497,529550,0
2009-11-05,5.277,5.6581,5.2605,5.6307,190277,0
2009-11-06,5.533,5.6635,5.4567,5.6307,123685,0
2009-11-09,5.6527,6.0339,5.62,6.0174,177061,0
2009-11-10,5.9903,6.0231,5.8103,5.8705,185070,0
2009-11-11,5.9466,6.0284,5.6307,5.7453,103110,0
2009-11-12,5.6963,5.6963,5.3804,5.4129,168189,0
2009-11-13,5.4238,5.6581,5.3477,5.6091,167744,0
2009-11-16,5.6745,5.9523,5.5765,5.8977,132632,0
2009-11-17,5.8486,5.8486,5.5711,5.5765,92315,0
2009-11-18,5.5711,5.6255,5.4838,5.5765,61560,0
2009-11-19,5.511,5.5601,5.255,5.3314,296105,0
2009-11-20,5.277,5.5057,5.2605,5.3638,165133,0
2009-11-23,5.4619,5.6581,5.4619,5.511,67399,0
2009-11-24,5.511,5.511,5.3314,5.4076,213929,0
2009-11-25,5.4619,5.5057,5.3369,5.3422,48730,0
2009-11-27,5.1353,5.3148,5.1353,5.1569,65590,0
2009-11-30,5.13,5.13,4.765,5.0427,296471,0
2009-12-01,5.108,5.353,5.0154,5.3148,197117,0
2009-12-02,5.3203,5.6581,5.3203,5.5655,117939,0
2009-12-03,5.6037,5.8267,5.4567,5.5765,260828,0
2009-12-04,5.7072,6.0339,5.7072,5.9086,182524,0
2009-12-07,5.8924,6.1808,5.7016,6.0774,196777,0
2009-12-08,6.0502,6.0721,5.8868,5.914,135638,0
2009-12-09,5.936,6.1699,5.7072,6.0339,188658,0
2009-12-10,6.0774,6.2462,5.9686,6.0012,180253,0
2009-12-11,6.0447,6.3119,5.9414,6.1372,157286,0
2009-12-14,6.1589,6.4259,6.1319,6.268,169879,0
2009-12-15,6.2626,6.2626,6.0502,6.0502,469257,0
2009-12-16,6.121,6.1372,5.914,6.0502,224122,0
2009-12-17,6.0174,6.0992,5.8433,5.9196,163887,0
2009-12-18,6.0064,6.0119,5.7504,5.9903,535278,0
2009-12-21,6.0447,6.1589,5.9032,5.9796,201725,0
2009-12-22,5.9739,5.9739,5.8486,5.876,123733,0
2009-12-23,5.936,5.9903,5.7833,5.9796,125507,0
2009-12-24,5.9903,5.9903,5.9196,5.9523,34541,0
2009-12-28,5.9903,6.0119,5.865,5.963,282232,0
2009-12-29,5.963,5.963,5.7235,5.7941,142929,0
2009-12-30,5.7833,5.9466,5.7016,5.7941,173462,0
2009-12-31,5.805,5.8924,5.7126,5.7178,136151,0
2010-01-04,5.805,5.9086,5.7888,5.8977,154069,0
2010-01-05,5.8705,5.936,5.7126,5.7397,148038,0
2010-01-06,5.7504,5.8977,5.7235,5.7725,149817,0
2010-01-07,5.7561,5.914,5.7343,5.9086,126482,0
2010-01-08,5.8813,6.0339,5.7453,5.9903,288671,0
2010-01-11,5.9903,5.9903,5.8539,5.9414,140739,0
2010-01-12,5.876,5.9523,5.8103,5.8486,108994,0
2010-01-13,5.8868,5.9903,5.876,5.9796,65867,0
2010-01-14,5.9414,6.1319,5.9414,6.1046,97862,0
2010-01-15,6.1319,6.1808,5.936,6.0339,179006,0
2010-01-19,6.061,6.3119,6.061,6.2898,137696,0
2010-01-20,6.2191,6.2408,5.9903,6.1427,94342,0
2010-01-21,6.1372,6.1646,5.8486,5.8596,111869,0
2010-01-22,5.8596,5.963,5.4567,5.4785,138130,0
2010-01-25,5.5273,5.6255,5.3858,5.5711,82094,0
2010-01-26,5.533,5.6689,5.2877,5.2877,81703,0
2010-01-27,5.2605,5.5601,5.2605,5.5384,70536,0
2010-01-28,5.5655,5.5655,5.3314,5.5166,109347,0
2010-01-29,5.5548,5.9576,5.5548,5.7779,210983,0
2010-02-01,5.7996,5.8103,5.3967,5.4238,84603,0
2010-02-02,5.4184,5.4949,5.2387,5.2387,161833,0
2010-02-03,5.2005,5.4295,5.2005,5.3203,101824,0
2010-02-04,5.2605,5.4076,4.9881,4.9991,127481,0
2010-02-05,5.0046,5.2115,4.9718,5.2115,91239,0
2010-02-08,5.0809,5.2115,4.9828,4.9828,109974,0
2010-02-09,5.0644,5.168,5.0263,5.168,61169,0
2010-02-10,5.13,5.3422,5.0754,5.3369,79199,0
2010-02-11,5.3039,5.8433,5.3039,5.8216,103557,0
2010-02-12,5.7397,5.7504,5.6037,5.7072,117302,0
2010-02-16,5.7779,5.9414,5.647,5.9032,78228,0
2010-02-17,5.9414,5.9414,5.7669,5.865,50024,0
2010-02-18,5.876,5.9903,5.8596,5.963,45489,0
2010-02-19,5.963,6.1808,5.9576,5.985,108930,0
2010-02-22,6.0231,6.1099,5.985,6.0119,82170,0
2010-02-23,5.985,5.985,5.5927,5.62,70024,0
2010-02-24,5.6364,5.7453,5.5384,5.598,78055,0
2010-02-25,5.5003,5.5493,5.4238,5.4785,57763,0
2010-02-26,5.4674,5.5219,5.266,5.2877,101341,0
2010-03-01,5.3369,5.598,5.3369,5.5927,163909,0
2010-03-02,5.5927,5.7178,5.5057,5.6799,94721,0
2010-03-03,5.7072,5.7779,5.6364,5.6527,80859,0
2010-03-04,5.5219,5.7126,5.4457,5.6745,66509,0
2010-03-05,5.7178,5.7561,5.4949,5.6581,281565,0
2010-03-08,5.6417,5.7397,5.5219,5.7235,86934,0
2010-03-09,5.5601,5.9903,5.5601,5.9305,57554,0
2010-03-10,5.914,5.936,5.6906,5.7453,96564,0
2010-03-11,5.6906,5.8378,5.6581,5.8378,31337,0
2010-03-12,5.8267,5.925,5.6689,5.9196,94067,0
2010-03-15,5.8924,5.9796,5.7669,5.7888,47662,0
2010-03-16,5.8267,5.8596,5.6144,5.6689,36914,0
2010-03-17,5.6963,5.9305,5.6799,5.805,40565,0
2010-03-18,5.8216,5.8216,5.598,5.6037,54464,0
2010-03-19,5.647,5.647,5.2605,5.3913,408595,0
2010-03-22,5.4238,5.8161,5.3203,5.7941,143674,0
2010-03-23,5.8161,5.9957,5.6906,5.9739,118970,0
2010-03-24,5.925,6.0064,5.6689,5.7072,60022,0
2010-03-25,5.7561,5.9032,5.6906,5.7235,70852,0
2010-03-26,5.7561,5.7561,5.598,5.6852,31930,0
2010-03-29,5.7669,5.7725,5.6635,5.7561,65980,0
2010-03-30,5.7453,6.0064,5.7453,5.9903,156425,0
2010-03-31,5.9466,5.9903,5.8705,5.8705,134163,0
2010-04-01,5.9305,5.9305,5.7397,5.805,73974,0
2010-04-05,5.8433,6.0231,5.8267,6.0012,130434,0
2010-04-06,5.9414,6.1863,5.9032,6.0555,236424,0
2010-04-07,6.0284,6.1646,5.985,6.1046,104468,0
2010-04-08,6.061,6.1484,5.9796,6.0555,131911,0
2010-04-09,6.0392,6.0392,5.805,5.8539,60627,0
2010-04-12,5.8378,6.0284,5.8378,5.963,123924,0
2010-04-13,5.9305,6.2191,5.9305,6.1646,149957,0
2010-04-14,6.1918,6.2898,6.1484,6.279,140039,0
2010-04-15,6.2626,6.453,6.2135,6.4422,96985,0
2010-04-16,6.4367,6.464,6.3608,6.4041,155970,0
2010-04-19,6.3878,6.4696,6.2735,6.3932,95210,0
2010-04-20,6.4041,6.524,6.3442,6.5187,91008,0
2010-04-21,6.5076,6.5565,6.3932,6.4041,157753,0
2010-04-22,6.3824,6.6383,6.3225,6.6165,120383,0
2010-04-23,6.6055,6.7853,6.5729,6.7255,148637,0
2010-04-26,6.6983,6.8126,6.6547,6.6547,91361,0
2010-04-27,6.6001,6.7363,6.3824,6.3824,150728,0
2010-04-28,6.5401,6.5401,6.4096,6.4315,73357,0
2010-04-29,6.5076,6.8126,6.4096,6.8073,122013,0
2010-04-30,6.7853,6.8073,6.4152,6.4315,144653,0
2010-05-03,6.4586,6.8126,6.453,6.8126,156585,0
2010-05-04,6.6764,6.6821,6.4041,6.5457,171329,0
2010-05-05,6.5457,6.5675,6.1918,6.2027,134058,0
2010-05-06,5.963,6.5948,5.7833,6.061,209364,0
2010-05-07,5.9903,6.2352,5.8705,5.963,257772,0
2010-05-10,6.3552,6.453,6.1484,6.4096,296027,0
2010-05-11,6.3007,6.6547,6.2408,6.5187,127423,0
2010-05-12,6.4966,6.8126,6.4696,6.7747,286578,0
2010-05-13,6.7311,6.8126,6.6165,6.7255,135948,0
2010-05-14,6.649,6.649,6.3333,6.4857,212907,0
2010-05-17,6.5565,6.6001,6.1536,6.3771,157946,0
2010-05-18,6.4966,6.4966,6.0774,6.121,127242,0
2010-05-19,6.0829,6.2898,5.9466,6.2626,215646,0
2010-05-20,6.0284,6.0555,5.7178,5.7615,217628,0
2010-05-21,5.6307,5.7996,5.5057,5.6364,245864,0
2010-05-24,5.6255,5.7561,5.5219,5.5711,99822,0
2010-05-25,5.3694,5.6037,5.255,5.4238,100872,0
2010-05-26,5.4511,5.6144,5.3477,5.3749,525685,0
2010-05-27,5.5765,5.7833,5.3694,5.7615,172557,0
2010-05-28,5.7178,5.7669,5.4021,5.4403,151070,0
2010-06-01,5.3638,5.4184,5.2005,5.255,199254,0
2010-06-02,5.2713,5.5166,5.0154,5.511,179373,0
2010-06-03,5.5003,5.6581,5.4238,5.5874,292931,0
2010-06-04,5.353,5.511,5.13,5.2387,443577,0
2010-06-07,5.2605,5.4238,4.9881,5.0046,428367,0
2010-06-08,4.8792,5.0754,4.7757,4.9665,178960,0
2010-06-09,5.0481,5.1137,4.8903,4.9665,401400,0
2010-06-10,5.0536,5.1516,4.9828,5.1516,221756,0
2010-06-11,5.0536,5.1952,5.0536,5.1569,125094,0
2010-06-14,5.1789,5.2278,5.0536,5.13,287796,0
2010-06-15,5.1789,5.2278,5.059,5.1842,355467,0
2010-06-16,5.1026,5.119,4.8957,4.9339,170282,0
2010-06-17,4.9937,4.9937,4.7324,4.8738,174865,0
2010-06-18,4.9119,5.0918,4.7434,4.8792,360497,0
2010-06-21,4.9773,4.9773,4.7757,4.8302,141517,0
2010-06-22,4.8522,4.9339,4.5852,4.6017,156105,0
2010-06-23,4.5799,4.7161,4.5254,4.6561,92344,0
2010-06-24,4.6017,4.7269,4.5743,4.607,79308,0
2010-06-25,4.6451,4.9611,4.6179,4.9556,341588,0
2010-06-28,4.9611,5.0102,4.5689,4.5852,147901,0
2010-06-29,4.46,4.5091,4.2314,4.2857,276527,0
2010-06-30,4.275,4.3566,4.057,4.0789,253447,0
2010-07-01,4.106,4.1714,3.9208,4.0625,185613,0
2010-07-02,4.1168,4.1168,3.9208,4.0896,137792,0
2010-07-06,4.1497,4.2531,4.0297,4.0843,160854,0
2010-07-07,4.1168,4.4165,4.1168,4.411,185322,0
2010-07-08,4.4709,4.5799,4.3892,4.4438,163289,0
2010-07-09,4.449,4.7757,4.449,4.765,258564,0
2010-07-12,4.7543,4.8085,4.7269,4.7487,202820,0
2010-07-13,4.8141,4.9718,4.6888,4.9665,209686,0
2010-07-14,4.9229,4.9718,4.8412,4.8738,68827,0
2010-07-15,4.8359,4.8792,4.6233,4.6615,101039,0
2010-07-16,4.5963,4.6287,4.3782,4.4764,206735,0
2010-07-19,4.4873,4.5799,4.4384,4.5144,56389,0
2010-07-20,4.449,4.6398,4.4438,4.6398,80695,0
2010-07-21,4.6943,4.8302,4.6233,4.6997,206818,0
2010-07-22,4.8085,5.0263,4.7487,4.9991,178980,0
2010-07-23,4.9718,5.353,4.9502,5.3369,139170,0
2010-07-26,5.3477,5.3477,5.0211,5.0809,393010,0
2010-07-27,5.1516,5.1516,4.9881,5.0536,114214,0
2010-07-28,5.0481,5.0481,4.8412,4.8522,118309,0
2010-07-29,4.9339,4.9556,4.6888,4.8141,46480,0
2010-07-30,4.6997,4.8359,4.6561,4.7379,124808,0
2010-08-02,4.8359,4.8575,4.6725,4.7923,164126,0
2010-08-03,4.7487,4.8575,4.6834,4.765,72624,0
2010-08-04,4.8193,4.8522,4.7215,4.8085,65548,0
2010-08-05,4.7379,4.7379,4.5471,4.6888,119175,0
2010-08-06,4.5743,4.7052,4.5581,4.6834,75619,0
2010-08-09,4.7161,4.9773,4.6508,4.9611,83441,0
2010-08-10,4.8575,4.9119,4.7215,4.8359,98303,0
2010-08-11,4.678,4.7595,4.5362,4.5743,171338,0
2010-08-12,4.449,4.5963,4.4438,4.5635,85966,0
2010-08-13,4.5525,4.6179,4.3729,4.3892,87376,0
2010-08-16,4.3401,4.4764,4.2857,4.3782,81462,0
2010-08-17,4.4653,4.6508,4.4653,4.6017,141875,0
2010-08-18,4.607,4.6561,4.4817,4.5471,77480,0
2010-08-19,4.5091,4.5091,4.0734,4.1331,237010,0
2010-08-20,4.0952,4.1932,4.0625,4.0843,187934,0
2010-08-23,4.1116,4.1388,3.8338,3.8447,132791,0
2010-08-24,3.7902,4.0245,3.7902,3.8882,117040,0
2010-08-25,3.8447,4.0134,3.8447,3.9971,81971,0
2010-08-26,4.008,4.1225,3.9102,3.9645,34468,0
2010-08-27,4.0407,4.2366,3.9208,4.1987,97389,0
2010-08-30,4.1606,4.2314,3.7465,3.7576,187348,0
2010-08-31,3.7576,3.7793,3.594,3.6921,143484,0
2010-09-01,3.8008,3.9481,3.6595,3.9319,149603,0
2010-09-02,3.9156,4.0353,3.8775,4.0245,67177,0
2010-09-03,4.1116,4.3241,4.057,4.3078,139500,0
2010-09-07,4.2967,4.2967,4.0896,4.0952,96997,0
2010-09-08,4.106,4.2314,4.0843,4.2257,64614,0
2010-09-09,4.3241,4.3347,4.1659,4.2041,40439,0
2010-09-10,4.2967,4.3782,4.2314,4.3401,97730,0
2010-09-13,4.4165,4.8085,4.3513,4.6233,191228,0
2010-09-14,4.6179,4.6179,4.4326,4.46,78639,0
2010-09-15,4.4165,4.4326,4.2041,4.3946,100222,0
2010-09-16,4.3729,4.3729,4.2531,4.3293,89007,0
2010-09-17,4.4055,4.4055,4.1497,4.2695,201059,0
2010-09-20,4.2695,4.5963,4.2257,4.5852,156805,0
2010-09-21,4.5907,4.6233,4.4873,4.5689,88737,0
2010-09-22,4.5254,4.6124,4.2695,4.3566,79520,0
2010-09-23,4.2967,4.5091,4.2041,4.2366,77152,0
2010-09-24,4.3401,4.4709,4.3078,4.4546,94791,0
2010-09-27,4.4709,4.5091,4.3022,4.3293,78478,0
2010-09-28,4.3566,4.4438,4.2203,4.4219,55842,0
2010-09-29,4.3892,4.4546,4.3185,4.4165,76334,0
2010-09-30,4.46,4.5581,4.3078,4.3401,127095,0
2010-10-01,4.3946,4.4001,4.2095,4.3457,66283,0
2010-10-04,4.3401,4.3401,4.0896,4.106,111372,0
2010-10-05,4.1877,4.4817,4.1442,4.4653,143190,0
2010-10-06,4.4653,4.5689,4.3782,4.5035,103687,0
2010-10-07,4.5635,4.5852,4.4709,4.5308,57964,0
2010-10-08,4.52,4.7161,4.5035,4.678,48148,0
2010-10-11,4.5799,4.6179,4.5254,4.5254,90886,0
2010-10-12,4.4928,4.7434,4.4546,4.6124,114233,0
2010-10-13,4.6398,4.8631,4.5525,4.7979,296118,0
2010-10-14,4.8085,4.8522,4.6508,4.6997,97750,0
2010-10-15,4.7923,4.9392,4.7487,4.8468,196787,0
2010-10-18,4.8738,5.0754,4.8738,5.0154,92402,0
2010-10-19,4.8957,4.9828,4.6561,4.7434,211904,0
2010-10-20,4.7867,5.0973,4.7757,5.0372,172845,0
2010-10-21,5.07,5.1898,4.7923,4.9229,130454,0
2010-10-22,4.9611,5.0211,4.8957,4.9176,69938,0
2010-10-25,4.9937,5.1627,4.9937,5.1137,86456,0
2010-10-26,5.0536,5.1898,5.0102,5.1244,79465,0
2010-10-27,5.0918,5.3694,5.07,5.3314,133182,0
2010-10-28,5.3749,5.4619,5.266,5.277,75793,0
2010-10-29,5.2278,5.3804,5.2223,5.2932,418758,0
2010-11-01,5.2987,5.3422,4.9282,5.0154,80618,0
2010-11-02,5.1026,5.3148,5.1026,5.266,163351,0
2010-11-03,5.2278,5.3095,5.1516,5.2278,56704,0
2010-11-04,5.3477,5.6963,5.2932,5.6852,203326,0
2010-11-05,5.7072,5.7504,5.5655,5.6037,73974,0
2010-11-08,5.5601,5.5874,5.4457,5.5003,66003,0
2010-11-09,5.6745,5.7072,5.4511,5.4619,278460,0
2010-11-10,5.4949,5.8539,5.4674,5.8267,343845,0
2010-11-11,5.7453,6.0392,5.6417,5.8324,138960,0
2010-11-12,5.7615,5.7941,5.647,5.6799,119850,0
2010-11-15,5.7504,5.7504,5.5927,5.6581,73321,0
2010-11-16,5.5711,5.6745,5.3314,5.4129,130203,0
2010-11-17,5.4184,5.4838,5.3858,5.4619,73390,0
2010-11-18,5.5765,5.6852,5.533,5.5927,111294,0
2010-11-19,5.5927,5.5927,5.4347,5.4511,127888,0
2010-11-22,5.4457,5.511,5.3913,5.4949,179123,0
2010-11-23,5.3913,5.5003,5.255,5.4238,78643,0
2010-11-24,5.5057,5.6037,5.4895,5.5548,95928,0
2010-11-26,5.4949,5.5003,5.3477,5.4457,55973,0
2010-11-29,5.4238,5.5655,5.4076,5.511,109161,0
2010-11-30,5.4021,5.4785,5.3148,5.4184,197219,0
2010-12-01,5.5927,5.6417,5.3638,5.4567,188498,0
2010-12-02,5.4785,5.5493,5.3913,5.5437,120270,0
2010-12-03,5.4785,5.7669,5.4785,5.7289,74374,0
2010-12-06,5.6963,5.805,5.62,5.7888,64618,0
2010-12-07,5.9086,6.3442,5.8705,6.2515,367213,0
2010-12-08,6.3062,6.524,6.2626,6.3119,132371,0
2010-12-09,6.4096,6.4912,6.2298,6.453,528188,0
2010-12-10,6.4803,6.5187,6.3388,6.4749,107917,0
2010-12-13,6.4966,6.4966,6.2572,6.3062,149812,0
2010-12-14,6.3608,6.5675,6.2191,6.5293,243925,0
2010-12-15,6.551,6.6329,6.3608,6.4041,404532,0
2010-12-16,6.4152,6.4152,6.1589,6.3661,187739,0
2010-12-17,6.3824,6.4912,6.3007,6.3388,238725,0
2010-12-20,6.3715,6.4422,6.279,6.3171,57181,0
2010-12-21,6.3771,6.5838,6.3062,6.5401,76043,0
2010-12-22,6.5401,6.6437,6.524,6.5892,72396,0
2010-12-23,6.5784,6.5948,6.4696,6.4803,51188,0
2010-12-27,6.4586,6.6055,6.4586,6.5401,67370,0
2010-12-28,6.5729,6.6165,6.4096,6.6111,174907,0
2010-12-29,6.6437,6.6437,6.5565,6.5622,37112,0
2010-12-30,6.524,6.5349,6.4586,6.4586,25886,0
2010-12-31,6.4367,6.4367,6.2953,6.3007,40909,0
2011-01-03,6.3989,6.5675,6.3608,6.5187,62526,0
2011-01-04,6.5675,6.5675,5.9903,6.2843,98160,0
2011-01-05,6.2843,6.5565,6.2298,6.5401,137219,0
2011-01-06,6.524,6.5349,6.3878,6.4477,87572,0
2011-01-07,6.4857,7.0357,6.4857,6.8126,454109,0
2011-01-10,6.7584,6.8287,6.7311,6.7584,179053,0
2011-01-11,6.8018,6.8616,6.5784,6.6111,123879,0
2011-01-12,6.7147,6.8126,6.5729,6.6218,106892,0
2011-01-13,6.649,6.8942,6.6437,6.7799,170792,0
2011-01-14,6.791,6.8126,6.769,6.8018,128788,0
2011-01-18,6.7799,6.9486,6.6821,6.8508,126993,0
2011-01-19,6.8669,6.8669,6.6654,6.6709,191319,0
2011-01-20,6.6275,6.6709,6.5401,6.5565,57999,0
2011-01-21,6.5675,6.6329,6.279,6.3007,73786,0
2011-01-24,6.3498,6.5076,6.2953,6.4041,56055,0
2011-01-25,6.3498,6.4041,6.1589,6.3171,83156,0
2011-01-26,6.3333,6.8126,6.3171,6.7584,179473,0
2011-01-27,6.7635,6.8779,6.7255,6.7527,104296,0
2011-01-28,6.7255,6.769,6.3771,6.4749,186566,0
2011-01-31,6.5076,6.6001,6.3171,6.3281,126598,0
2011-02-01,6.4204,6.9705,6.4204,6.9377,660233,0
2011-02-02,6.9215,7.3518,6.9215,7.0848,655187,0
2011-02-03,7.0522,7.2212,6.8942,7.0631,383336,0
2011-02-04,7.0631,7.2536,7.0357,7.1992,234975,0
2011-02-07,7.2046,7.7602,7.2046,7.624,312079,0
2011-02-08,7.6784,7.782,7.5642,7.6729,181072,0
2011-02-09,7.6076,7.6784,7.3518,7.4606,191847,0
2011-02-10,7.3735,7.6892,7.2483,7.6784,163379,0
2011-02-11,7.6076,7.8146,7.6076,7.7655,139273,0
2011-02-14,7.8146,8.6865,7.8036,8.5939,822665,0
2011-02-15,8.5714,8.6757,8.3108,8.4033,388205,0
2011-02-16,8.4406,8.4636,8.2494,8.3317,222422,0
2011-02-18,8.5009,8.5275,8.1961,8.3971,323319,0
2011-02-22,8.2183,8.5223,8.2124,8.3108,474479,0
2011-02-23,8.3108,8.3815,8.027,8.0869,239117,0
2011-02-24,8.1362,8.3003,7.94,8.19,230613,0
2011-02-25,8.3919,8.5391,8.2296,8.5178,266360,0
2011-02-28,8.6217,8.8111,8.3483,8.5391,198477,0
2011-03-01,8.6271,8.7189,8.4735,8.5444,340235,0
2011-03-02,8.5061,8.915,8.3867,8.735,351553,0
2011-03-03,9.2736,10.341,9.2736,10.148,1754372,0
2011-03-04,10.154,10.265,9.807,10.084,745870,0
2011-03-07,10.126,10.238,9.886,9.992,1005060,0
2011-03-08,10.021,10.294,9.694,9.879,467188,0
2011-03-09,9.807,10.126,9.73,10.108,405005,0
2011-03-10,9.803,9.915,9.52,9.639,624859,0
2011-03-11,9.562,9.688,9.4805,9.562,296027,0
2011-03-14,9.54,9.665,9.4973,9.6,511455,0
2011-03-15,9.2242,9.4489,8.9689,9.3116,413015,0
2011-03-16,9.254,9.4153,8.9317,8.9689,277178,0
2011-03-17,9.2309,9.2309,8.7072,9.1865,237870,0
2011-03-18,9.3174,9.4193,9.1972,9.2309,985200,0
2011-03-21,9.4262,9.807,9.4262,9.653,230443,0
2011-03-22,9.78,9.78,9.3505,9.3661,225488,0
2011-03-23,9.3661,9.3661,9.1335,9.2589,361653,0
2011-03-24,9.3837,9.514,9.2087,9.3398,287664,0
2011-03-25,9.3779,9.846,9.3613,9.798,397779,0
2011-03-28,9.846,10.167,9.798,10.096,263712,0
2011-03-29,10.167,10.608,10.074,10.602,282148,0
2011-03-30,9.874,11.056,9.874,10.652,640475,0
2011-03-31,10.723,10.723,10.482,10.634,173746,0
2011-04-01,10.821,10.979,10.738,10.782,197041,0
2011-04-04,10.964,11.11,10.754,10.81,402152,0
2011-04-05,10.886,10.897,10.733,10.767,1008899,0
2011-04-06,10.918,10.924,10.598,10.713,217390,0
2011-04-07,10.727,10.832,10.689,10.782,542800,0
2011-04-08,10.908,10.908,10.544,10.57,743410,0
2011-04-11,10.598,10.64,10.385,10.493,317136,0
2011-04-12,10.338,10.689,10.296,10.326,241913,0
2011-04-13,10.375,10.375,10.102,10.167,193137,0
2011-04-14,10.021,10.143,9.998,10.074,165672,0
2011-04-15,10.074,10.197,9.915,10.18,175685,0
2011-04-18,9.945,10.102,9.874,10.079,246020,0
2011-04-19,10.148,10.265,10.148,10.221,203380,0
2011-04-20,10.435,10.669,10.423,10.538,1069860,0
2011-04-21,10.733,10.842,10.565,10.821,200554,0
2011-04-25,10.815,10.87,10.727,10.815,216641,0
2011-04-26,10.544,11.104,10.544,10.952,255589,0
2011-04-27,10.952,11.093,10.828,10.847,274208,0
2011-04-28,10.946,10.975,10.754,10.964,335000,0
2011-04-29,10.946,10.975,10.76,10.838,390921,0
2011-05-02,10.821,10.902,10.347,10.38,240531,0
2011-05-03,10.338,10.358,9.792,9.992,259808,0
2011-05-04,9.974,9.974,9.579,9.736,170469,0
2011-05-05,9.3242,9.4193,8.6531,8.926,855445,0
2011-05-06,8.8111,8.8971,8.6595,8.7189,453760,0
2011-05-09,8.6531,8.8498,8.5606,8.7189,200134,0
2011-05-10,8.9084,8.941,8.7303,8.915,192637,0
2011-05-11,8.8332,8.9084,8.0109,8.1635,657729,0
2011-05-12,8.0761,8.2779,7.8963,8.2124,539571,0
2011-05-13,8.2667,8.2667,7.978,7.9999,191052,0
2011-05-16,7.88,7.929,7.6185,7.6568,179917,0
2011-05-17,7.5533,7.6296,7.5205,7.6023,274935,0
2011-05-18,7.6622,7.7057,7.5425,7.6948,101303,0
2011-05-19,7.8201,7.8419,7.5749,7.7382,150405,0
2011-05-20,7.6784,7.7492,7.586,7.6349,145482,0
2011-05-23,7.5042,7.5749,7.1557,7.1612,335304,0
2011-05-24,7.1992,7.3461,6.9978,7.0033,324673,0
2011-05-25,7.0033,7.5586,7.0033,7.4989,206527,0
2011-05-26,7.4279,7.6784,7.4279,7.5696,186211,0
2011-05-27,7.6023,7.6948,7.4823,7.6403,163342,0
2011-05-31,7.7709,7.9236,7.7004,7.9017,213201,0
2011-06-01,7.8637,7.9071,7.2973,7.3244,316516,0
2011-06-02,7.3299,7.7331,7.0033,7.3571,129395,0
2011-06-03,7.1503,7.3027,7.0412,7.1939,210491,0
2011-06-06,7.1992,7.2046,6.9978,7.0304,171075,0
2011-06-07,7.1339,7.1939,7.0249,7.0304,151850,0
2011-06-08,6.8942,7.0522,6.7747,6.8126,281515,0
2011-06-09,6.8561,6.9758,6.791,6.9051,194368,0
2011-06-10,6.818,7.1121,6.7635,6.8508,301520,0
2011-06-13,6.9215,7.0304,6.7963,6.818,267360,0
2011-06-14,6.9486,7.1939,6.7418,7.1829,397844,0
2011-06-15,7.0249,7.1721,6.7527,6.8561,135661,0
2011-06-16,6.8616,7.1121,6.769,6.9867,306187,0
2011-06-17,7.0794,7.0794,6.7527,6.84,274037,0
2011-06-20,6.7853,7.1015,6.7255,7.0958,425216,0
2011-06-21,7.2428,7.5313,7.1339,7.4552,266179,0
2011-06-22,7.3788,7.5097,7.1884,7.1884,159760,0
2011-06-23,7.5259,7.5259,6.8287,7.1394,103667,0
2011-06-24,7.1557,7.1557,6.8724,6.9486,820149,0
2011-06-27,6.9705,7.0739,6.8616,6.9867,122368,0
2011-06-28,7.0522,7.1775,6.9323,7.1121,923723,0
2011-06-29,7.1394,7.2157,7.0357,7.0794,922296,0
2011-06-30,7.0958,7.6948,7.0958,7.6185,196861,0
2011-07-01,7.6568,8.0329,7.5749,7.9344,171465,0
2011-07-05,7.9453,8.0329,7.7057,7.7764,135641,0
2011-07-06,7.7709,7.8963,7.624,7.7382,88846,0
2011-07-07,7.9071,8.119,7.869,7.9562,185393,0
2011-07-08,7.94,7.9562,7.6622,7.8201,120075,0
2011-07-11,7.6296,7.7165,7.3844,7.4769,197832,0
2011-07-12,7.4063,7.5533,7.4063,7.4606,175560,0
2011-07-13,7.4935,7.782,7.4333,7.5259,255006,0
2011-07-14,7.5313,7.5313,7.0195,7.0522,393481,0
2011-07-15,7.0903,7.0958,6.7311,6.9107,265530,0
2011-07-18,6.8779,6.8779,6.6927,6.7089,241407,0
2011-07-19,6.7255,6.7799,6.6437,6.7255,280379,0
2011-07-20,6.7038,6.8343,6.6383,6.72,298368,0
2011-07-21,6.7311,6.916,6.6275,6.7963,715065,0
2011-07-22,6.8126,7.5425,6.8126,7.417,310750,0
2011-07-25,7.2809,7.4769,7.1339,7.1557,165835,0
2011-07-26,7.1829,7.1829,6.9598,7.0794,141996,0
2011-07-27,7.0249,7.0412,6.453,6.5349,277733,0
2011-07-28,6.6873,6.8451,6.1099,6.5892,230844,0
2011-07-29,6.453,6.791,6.4315,6.5349,112836,0
2011-08-01,6.6983,6.7418,6.2898,6.4152,147505,0
2011-08-02,6.3608,6.5076,5.9414,5.9523,156616,0
2011-08-03,5.9576,6.0774,5.6852,6.0064,249629,0
2011-08-04,6.9542,6.9542,5.985,6.0064,383710,0
2011-08-05,6.1484,6.1484,5.4619,5.5219,416886,0
2011-08-08,5.3422,5.5655,4.607,4.7979,430925,0
2011-08-09,4.7979,5.1463,4.2366,5.1026,682417,0
2011-08-10,5.277,5.277,4.6398,4.6561,826836,0
2011-08-11,4.8193,5.4674,4.3782,5.4129,826804,0
2011-08-12,5.4457,5.6852,5.4238,5.5219,312501,0
2011-08-15,5.6255,5.9686,5.6255,5.936,164498,0
2011-08-16,5.8103,5.8103,5.511,5.5655,132917,0
2011-08-17,5.7669,5.7833,5.4457,5.5711,96639,0
2011-08-18,5.2005,5.2223,4.7487,4.8957,570913,0
2011-08-19,4.7104,4.8575,4.0952,4.2641,477911,0
2011-08-22,4.4384,4.7543,4.2095,4.6888,593909,0
2011-08-23,4.6943,5.1898,4.6888,5.0318,1013836,0
2011-08-24,5.0102,5.13,4.8141,5.0211,254512,0
2011-08-25,5.0918,5.1353,5.0102,5.059,417975,0
2011-08-26,4.9828,5.3314,4.9446,5.3148,139278,0
2011-08-29,5.4457,5.7725,5.4021,5.6906,172435,0
2011-08-30,5.6255,5.8324,5.5601,5.7561,161877,0
2011-08-31,5.8161,5.8868,5.5166,5.5711,216020,0
2011-09-01,5.4949,5.6307,5.168,5.1952,242730,0
2011-09-02,5.1952,5.2877,5.0918,5.1409,250897,0
2011-09-06,4.8575,4.9611,4.6834,4.9119,476402,0
2011-09-07,5.0644,5.5003,5.0644,5.4729,497097,0
2011-09-08,5.3749,5.4895,5.0864,5.2278,227140,0
2011-09-09,5.1244,5.1789,4.7434,4.8575,205395,0
2011-09-12,4.7215,4.9502,4.6834,4.9392,161146,0
2011-09-13,4.9502,5.1569,4.9392,5.0644,238581,0
2011-09-14,5.1463,5.3638,4.9282,5.2334,192805,0
2011-09-15,5.3148,5.3369,4.9556,5.1842,196460,0
2011-09-16,5.2223,5.2278,5.0372,5.2223,440087,0
2011-09-19,5.0102,5.1026,4.8631,4.9665,150715,0
2011-09-20,5.0102,5.119,4.2366,4.2366,340714,0
2011-09-21,4.2314,4.4055,4.0843,4.2366,516606,0
2011-09-22,3.9371,4.1551,3.8283,4.0843,418616,0
2011-09-23,4.0843,4.2857,4.057,4.2041,259315,0
2011-09-26,4.2967,4.6124,4.2804,4.5963,220156,0
2011-09-27,4.5963,5.0154,4.5963,4.7434,329427,0
2011-09-28,4.7543,4.9229,4.4928,4.4928,453618,0
2011-09-29,4.6888,4.7324,4.4438,4.6615,228654,0
2011-09-30,4.5362,4.6561,4.4384,4.4928,258405,0
2011-10-03,4.5254,4.5362,3.9046,3.9046,217274,0
2011-10-04,3.8447,4.362,3.703,4.3241,325270,0
2011-10-05,4.3241,4.7814,4.2257,4.7161,373531,0
2011-10-06,4.6943,5.0046,4.5799,4.7161,230405,0
2011-10-07,4.3729,4.9013,4.3401,4.6671,168211,0
2011-10-10,4.8248,5.0644,4.7379,5.0536,259173,0
2011-10-11,4.9502,5.1789,4.8957,5.0154,229490,0
2011-10-12,5.108,5.206,5.0318,5.07,244695,0
2011-10-13,4.9991,5.0809,4.9013,4.9881,331923,0
2011-10-14,5.0864,5.326,5.0102,5.2387,630234,0
2011-10-17,5.1569,5.1898,4.8848,4.9556,267692,0
2011-10-18,5.0154,5.1734,4.8903,5.1026,328925,0
2011-10-19,5.1463,5.8486,5.1463,5.8103,878979,0
2011-10-20,5.7016,5.9305,5.5548,5.8216,283085,0
2011-10-21,6.0012,6.1699,5.7397,5.8924,336438,0
2011-10-24,5.8486,6.2352,5.8486,6.1753,180861,0
2011-10-25,6.0829,6.1646,5.6689,5.7072,235056,0
2011-10-26,5.865,6.0447,5.6255,5.8267,224964,0
2011-10-27,6.0447,6.8508,5.8433,6.5565,401345,0
2011-10-28,6.8018,6.8018,6.3119,6.4041,255842,0
2011-10-31,6.2298,6.6218,5.9466,5.9739,131637,0
2011-11-01,5.5437,5.8705,5.5166,5.5601,244746,0
2011-11-02,5.7453,5.914,5.5219,5.9086,170764,0
2011-11-03,5.9957,7.1339,5.9957,6.6329,733415,0
2011-11-04,6.502,6.6927,6.3715,6.6329,367346,0
2011-11-07,6.6329,6.7255,6.453,6.5401,302141,0
2011-11-08,6.6218,7.3788,6.6055,7.2591,351922,0
2011-11-09,6.9323,7.0739,6.524,6.524,242306,0
2011-11-10,6.7089,7.1829,6.524,7.1667,217351,0
2011-11-11,7.2917,7.4113,7.1721,7.2973,224511,0
2011-11-14,7.2373,7.3027,7.0412,7.2157,197610,0
2011-11-15,6.7363,7.5151,6.7363,7.4877,247503,0
2011-11-16,7.3135,7.597,7.0631,7.0848,188992,0
2011-11-17,7.0577,7.1177,6.6329,6.6821,241994,0
2011-11-18,6.769,6.916,6.6764,6.8942,132777,0
2011-11-21,6.6709,6.7089,6.4422,6.4803,159397,0
2011-11-22,6.464,6.4912,6.1753,6.1918,104847,0
2011-11-23,6.0829,6.1863,5.8924,5.9196,206321,0
2011-11-25,5.8596,6.1099,5.8596,5.9086,115936,0
2011-11-28,6.2626,6.453,6.1863,6.3932,286011,0
2011-11-29,6.3715,6.4204,6.1427,6.1863,153630,0
2011-11-30,6.649,6.9269,6.5293,6.9215,400593,0
2011-12-01,6.818,7.0903,6.7963,6.9867,140455,0
2011-12-02,7.1121,7.3518,6.9921,7.2483,202458,0
2011-12-05,7.4823,7.5313,7.0903,7.3735,197914,0
2011-12-06,7.3844,7.3844,6.9921,7.0195,189645,0
2011-12-07,6.9542,6.9542,6.7311,6.8561,137366,0
2011-12-08,6.7473,6.9269,6.6329,6.8888,261915,0
2011-12-09,6.8942,7.4989,6.8779,7.4063,221712,0
2011-12-12,7.2591,7.3461,6.9486,7.0903,285545,0
2011-12-13,7.1992,7.2973,6.769,6.9107,447108,0
2011-12-14,6.7473,6.8287,6.5675,6.66,225615,0
2011-12-15,6.7853,6.8073,6.5349,6.5565,212397,0
2011-12-16,6.8508,7.5912,6.8508,7.2373,614057,0
2011-12-19,7.3189,7.4333,6.9921,7.0195,146226,0
2011-12-20,7.2483,7.7111,7.1066,7.6892,397120,0
2011-12-21,7.7165,7.7438,7.3299,7.6892,149386,0
2011-12-22,7.8201,8.0869,7.7382,7.7982,241197,0
2011-12-23,7.8036,7.8036,7.5696,7.5805,128653,0
2011-12-27,7.5259,7.7709,7.3623,7.6023,68088,0
2011-12-28,7.5642,7.6023,7.4552,7.4877,139013,0
2011-12-29,7.5042,7.5696,7.3623,7.4935,153977,0
2011-12-30,7.4769,7.4823,7.2864,7.308,107327,0
2012-01-03,7.5259,7.6458,7.4008,7.5749,230281,0
2012-01-04,7.4989,7.624,7.4224,7.5371,152787,0
2012-01-05,7.5371,7.6512,7.3571,7.5533,784856,0
2012-01-06,7.5696,7.6458,7.4877,7.5151,199932,0
2012-01-09,7.5912,7.6023,7.4224,7.5151,247419,0
2012-01-10,7.6622,8.1139,7.6403,8.108,343356,0
2012-01-11,8.0707,8.2442,7.967,8.179,238083,0
2012-01-12,8.2183,8.4085,8.1362,8.3379,152064,0
2012-01-13,8.2072,8.2891,7.9837,8.2555,198105,0
2012-01-17,8.3598,8.6909,8.3048,8.4636,461485,0
2012-01-18,8.4683,8.9084,8.3754,8.8332,213424,0
2012-01-19,8.926,8.926,8.4902,8.5714,319661,0
2012-01-20,8.3108,8.6595,8.3108,8.6361,219646,0
2012-01-23,8.3003,8.7938,8.3003,8.664,296277,0
2012-01-24,8.5876,8.9569,8.5606,8.8332,262969,0
2012-01-25,8.8002,9.1335,8.6531,8.9979,215554,0
2012-01-26,9.1865,9.4311,9.0386,9.3661,333385,0
2012-01-27,9.3116,9.53,9.2029,9.525,175442,0
2012-01-30,9.4489,9.4805,9.2145,9.4054,173518,0
2012-01-31,9.4489,9.595,9.1439,9.254,144368,0
2012-02-01,9.4054,9.736,9.2697,9.715,292794,0
2012-02-02,9.72,9.83,9.514,9.694,440040,0
2012-02-03,9.851,9.971,9.77,9.803,277098,0
2012-02-06,9.715,9.83,9.4548,9.514,178836,0
2012-02-07,9.6,9.841,9.4647,9.803,219617,0
2012-02-08,10.338,10.587,9.992,10.405,596617,0
2012-02-09,10.446,10.696,9.851,10.09,509900,0
2012-02-10,9.945,10.148,9.792,10.031,184299,0
2012-02-13,10.232,10.663,10.232,10.625,244962,0
2012-02-14,10.423,10.5,9.986,10.211,331959,0
2012-02-15,10.161,10.457,9.915,9.94,271392,0
2012-02-16,9.974,10.242,9.94,10.205,266457,0
2012-02-17,10.226,10.288,9.957,10.043,177083,0
2012-02-21,9.962,10.07,9.748,9.945,126316,0
2012-02-22,9.874,10.294,9.755,10.148,184401,0
2012-02-23,10.242,10.242,9.83,9.962,212515,0
2012-02-24,9.971,10.063,9.933,9.971,289429,0
2012-02-27,9.841,9.94,9.568,9.879,252724,0
2012-02-28,9.862,9.921,9.536,9.639,127459,0
2012-02-29,9.672,9.77,9.4054,9.4153,263033,0
2012-03-01,9.868,11.022,9.811,10.615,3031642,0
2012-03-02,10.723,11.234,10.598,10.733,1478055,0
2012-03-05,10.806,10.931,10.652,10.886,930355,0
2012-03-06,10.76,10.891,10.574,10.745,576774,0
2012-03-07,10.777,10.979,10.771,10.891,1320684,0
2012-03-08,10.975,11.056,10.838,10.924,669745,0
2012-03-09,10.68,10.968,10.68,10.8,1069080,0
2012-03-12,10.828,10.931,10.669,10.838,438879,0
2012-03-13,11.016,11.219,10.793,10.881,696231,0
2012-03-14,10.908,10.94,10.782,10.859,332048,0
2012-03-15,10.902,11.17,10.788,10.99,1002552,0
2012-03-16,11.056,11.056,10.685,10.821,517524,0
2012-03-19,10.777,11.436,10.777,11.354,998838,0
2012-03-20,11.283,11.315,10.859,10.931,612461,0
2012-03-21,10.952,11.278,10.864,11.11,334272,0
2012-03-22,10.952,10.999,10.505,10.685,389241,0
2012-03-23,10.767,10.767,10.375,10.669,342188,0
2012-03-26,10.832,10.984,10.689,10.718,324386,0
2012-03-27,10.707,10.723,10.331,10.331,523795,0
2012-03-28,10.347,10.505,10.18,10.338,758991,0
2012-03-29,10.32,10.401,10.215,10.358,328423,0
2012-03-30,10.477,10.515,10.208,10.303,283507,0
2012-04-02,10.385,10.62,9.974,10.615,648563,0
2012-04-03,10.554,10.946,10.466,10.675,619575,0
2012-04-04,10.477,10.62,10.09,10.18,256195,0
2012-04-05,10.096,10.446,10.096,10.411,171421,0
2012-04-09,10.084,10.084,9.659,9.715,773350,0
2012-04-10,9.709,9.803,9.2193,9.2193,678380,0
2012-04-11,9.3242,9.803,9.3242,9.653,394379,0
2012-04-12,9.683,10.102,9.648,9.894,291299,0
2012-04-13,9.824,9.874,9.4756,9.4864,250586,0
2012-04-16,9.557,9.678,9.2833,9.53,167079,0
2012-04-17,9.648,10.053,9.6,9.798,323735,0
2012-04-18,10.021,10.902,10.021,10.657,1318265,0
2012-04-19,10.628,10.782,10.19,10.27,344859,0
2012-04-20,10.43,10.581,10.226,10.5,536896,0
2012-04-23,10.201,10.201,9.91,10.096,431147,0
2012-04-24,10.154,10.401,10.154,10.19,410203,0
2012-04-25,10.423,10.859,10.347,10.847,443210,0
2012-04-26,10.782,10.828,10.515,10.55,350432,0
2012-04-27,10.634,10.891,10.482,10.832,1043409,0
2012-04-30,10.828,10.831,10.466,10.51,336828,0
2012-05-01,10.538,10.723,10.281,10.294,367455,0
2012-05-02,10.281,10.417,10.024,10.405,487861,0
2012-05-03,10.64,10.782,9.4489,9.715,1188277,0
2012-05-04,9.648,9.683,8.8111,8.9979,813225,0
2012-05-07,8.9036,9.4647,8.8158,9.4361,1206754,0
2012-05-08,9.3116,9.335,8.8971,9.0888,549305,0
2012-05-09,8.9036,9.0386,8.7189,8.9363,403764,0
2012-05-10,9.0671,9.4193,8.9745,9.3174,483419,0
2012-05-11,9.1596,9.1596,8.7882,8.9084,507163,0
2012-05-14,8.7413,9.2357,8.7413,9.0888,521008,0
2012-05-15,9.0453,9.2242,8.6299,8.6531,393212,0
2012-05-16,8.7126,8.8397,8.5223,8.5488,507408,0
2012-05-17,8.5444,8.5444,7.8526,8.0488,926933,0
2012-05-18,8.0218,8.3108,8.005,8.1961,402038,0
2012-05-21,8.2124,8.61,8.1685,8.6046,408291,0
2012-05-22,8.6217,8.915,8.6217,8.8111,564239,0
2012-05-23,8.6531,8.9084,8.4239,8.8924,536461,0
2012-05-24,8.9084,8.9084,8.5714,8.8111,224907,0
2012-05-25,8.8332,8.8332,8.6414,8.735,218190,0
2012-05-29,8.8878,9.3661,8.8878,9.2736,402832,0
2012-05-30,9.1382,9.2087,8.8277,8.8971,360199,0
2012-05-31,8.9084,8.9084,8.3639,8.6414,482933,0
2012-06-01,8.3317,8.4345,8.0329,8.0648,610467,0
2012-06-04,8.1139,8.1685,7.7165,8.1251,621231,0
2012-06-05,8.027,8.1303,7.858,8.1139,561572,0
2012-06-06,8.1303,8.4033,8.093,8.3815,338140,0
2012-06-07,8.5061,8.6531,8.3379,8.3639,362394,0
2012-06-08,8.3108,8.3815,8.0979,8.3639,272221,0
2012-06-11,8.4735,8.4735,7.8471,7.8744,424235,0
2012-06-12,7.967,8.1303,7.7602,8.1251,309123,0
2012-06-13,7.9725,8.103,7.7382,7.8201,384897,0
2012-06-14,7.8471,8.2124,7.8471,8.1362,232996,0
2012-06-15,8.1139,8.4033,7.9889,8.3639,436317,0
2012-06-18,8.2667,8.2941,8.0548,8.2183,230418,0
2012-06-19,8.2606,8.8332,8.2442,8.664,412026,0
2012-06-20,8.6217,8.6217,8.3379,8.4033,355862,0
2012-06-21,8.3971,8.3971,7.7273,7.7982,329887,0
2012-06-22,7.9071,7.9127,7.7546,7.8363,404817,0
2012-06-25,7.6458,7.7004,7.4224,7.6838,300721,0
2012-06-26,7.6784,7.6784,7.4823,7.5425,319764,0
2012-06-27,7.597,7.8036,7.5586,7.7709,160451,0
2012-06-28,7.6512,7.8419,7.5097,7.722,322862,0
2012-06-29,7.9999,8.2667,7.94,8.1849,232872,0
2012-07-02,8.2296,8.3003,7.597,8.0218,391982,0
2012-07-03,7.9524,8.3867,7.9524,8.3754,115417,0
2012-07-05,8.3701,8.5992,8.1303,8.5552,317166,0
2012-07-06,8.4033,8.4239,8.1362,8.2891,364023,0
2012-07-09,8.2235,8.5939,8.0109,8.5223,511800,0
2012-07-10,8.6271,8.8721,8.2891,8.3317,408733,0
2012-07-11,8.3701,8.4345,8.0436,8.1524,299722,0
2012-07-12,8.027,8.1465,7.7982,8.119,277207,0
2012-07-13,8.1303,8.4194,8.1303,8.3598,227987,0
2012-07-16,8.3265,8.3483,8.0819,8.1574,333659,0
2012-07-17,8.2667,8.3317,8.0436,8.2296,95714,0
2012-07-18,8.19,8.4946,7.94,8.119,402490,0
2012-07-19,8.1961,8.1961,7.7928,7.8471,203130,0
2012-07-20,7.7438,7.8201,7.5912,7.7655,288679,0
2012-07-23,7.5151,7.7111,7.4388,7.597,217095,0
2012-07-24,7.6403,7.6458,6.8561,6.9433,392014,0
2012-07-25,6.9978,7.0357,6.8561,6.9814,214792,0
2012-07-26,7.1339,7.3189,7.0684,7.2318,254482,0
2012-07-27,7.2917,7.9071,7.2591,7.8526,315150,0
2012-07-30,7.8637,8.1574,7.7004,7.7764,275769,0
2012-07-31,7.7004,7.9071,7.6538,7.6892,187129,0
2012-08-01,7.782,7.858,7.5586,7.6458,499615,0
2012-08-02,8.1139,9.1478,7.9071,8.9465,1072522,0
2012-08-03,9.1538,9.3291,8.9317,9.1538,561865,0
2012-08-06,9.2589,10.07,9.2589,9.811,730203,0
2012-08-07,9.857,10.296,9.857,9.986,324004,0
2012-08-08,9.899,10.331,9.899,10.139,308655,0
2012-08-09,10.143,10.185,9.91,9.957,229814,0
2012-08-10,9.957,10.058,9.765,9.918,760055,0
2012-08-13,9.879,9.998,9.2697,9.551,374162,0
2012-08-14,9.633,9.633,9.4262,9.4697,135677,0
2012-08-15,9.4262,9.509,9.3291,9.4548,247847,0
2012-08-16,9.4805,9.715,9.3779,9.633,262671,0
2012-08-17,9.624,9.631,9.4914,9.584,253042,0
2012-08-20,9.579,9.579,9.4598,9.53,278184,0
2012-08-21,10.593,10.593,9.94,10.13,2265519,0
2012-08-22,10.13,10.26,9.857,9.933,921319,0
2012-08-23,9.957,9.985,9.73,9.817,473238,0
2012-08-24,9.971,10.074,9.862,9.886,689080,0
2012-08-27,10.07,10.09,9.694,9.715,722016,0
2012-08-28,9.725,9.824,9.665,9.792,467684,0
2012-08-29,9.807,9.862,9.725,9.759,312890,0
2012-08-30,9.709,9.77,9.579,9.584,403318,0
2012-08-31,9.709,9.755,9.547,9.639,494536,0
2012-09-04,9.78,10.115,9.694,10.102,1045500,0
2012-09-05,10.143,10.608,10.079,10.423,1155360,0
2012-09-06,10.048,10.493,9.851,10.466,1069835,0
2012-09-07,10.554,10.793,10.466,10.5,477310,0
2012-09-10,10.466,10.587,10.331,10.466,240020,0
2012-09-11,10.466,10.608,10.338,10.362,363315,0
2012-09-12,10.375,10.375,10.162,10.248,475253,0
2012-09-13,10.294,10.405,9.986,10.185,534089,0
2012-09-14,10.294,10.326,10.211,10.296,536316,0
2012-09-17,10.185,10.288,10.13,10.265,523167,0
2012-09-18,10.221,10.417,10.185,10.405,542121,0
2012-09-19,10.423,10.81,10.411,10.793,689160,0
2012-09-20,10.65,11.155,10.573,11.055,975748,0
2012-09-21,11.239,11.518,11.029,11.038,836045,0
2012-09-24,10.936,11.029,10.465,10.65,493818,0
2012-09-25,10.75,10.971,10.347,10.405,535714,0
2012-09-26,10.433,10.523,10.077,10.171,276180,0
2012-09-27,10.229,10.886,10.122,10.433,342699,0
2012-09-28,10.347,10.423,10.161,10.205,247508,0
2012-10-01,10.289,10.322,9.774,9.974,403653,0
2012-10-02,10.044,10.161,9.701,10.044,420013,0
2012-10-03,10.044,10.339,9.908,10.314,335349,0
2012-10-04,10.331,10.684,10.305,10.558,393729,0
2012-10-05,10.608,10.877,10.566,10.632,202222,0
2012-10-08,10.558,10.617,10.423,10.541,118904,0
2012-10-09,10.532,10.608,10.405,10.532,247022,0
2012-10-10,10.532,10.768,10.398,10.668,339237,0
2012-10-11,10.793,10.936,10.734,10.836,183366,0
2012-10-12,10.81,10.954,10.627,10.793,230591,0
2012-10-15,10.886,11.08,10.734,11.062,154047,0
2012-10-16,11.113,11.273,11.038,11.164,137586,0
2012-10-17,11.365,12.729,11.365,12.655,781894,0
2012-10-18,12.62,12.838,11.921,12.755,895126,0
2012-10-19,12.604,12.922,12.477,12.764,431389,0
2012-10-22,12.669,12.764,12.259,12.283,568479,0
2012-10-23,12.031,12.217,11.711,11.998,775169,0
2012-10-24,12.199,12.232,11.83,12.048,428955,0
2012-10-25,12.199,12.259,11.921,11.989,244645,0
2012-10-26,12.006,12.073,11.595,11.619,299946,0
2012-10-31,11.729,13.638,11.399,12.815,676489,0
2012-11-01,12.31,12.856,11.711,12.662,544102,0
2012-11-02,12.815,13.268,12.62,13.075,452122,0
2012-11-05,13.034,13.336,12.982,13.264,284574,0
2012-11-06,13.252,13.471,13.176,13.21,241867,0
2012-11-07,13.102,13.285,12.905,13.167,235266,0
2012-11-08,13.093,13.354,12.722,12.722,414595,0
2012-11-09,12.647,13.319,12.31,13.102,241981,0
2012-11-12,13.135,13.354,12.941,13.15,211811,0
2012-11-13,12.36,13.176,12.36,13.057,443433,0
2012-11-14,13.142,13.142,12.586,12.638,217350,0
2012-11-15,12.647,12.647,12.142,12.341,266884,0
2012-11-16,12.327,12.538,12.048,12.426,200852,0
2012-11-19,12.78,13.167,12.538,12.706,203643,0
2012-11-20,12.612,12.679,12.436,12.612,123369,0
2012-11-21,12.679,12.899,12.553,12.628,233013,0
2012-11-23,12.696,12.924,12.528,12.924,74953,0
2012-11-26,12.905,13.638,12.628,12.679,256575,0
2012-11-27,12.553,12.86,12.469,12.688,296463,0
2012-11-28,12.62,12.982,12.451,12.914,105469,0
2012-11-29,13.193,13.419,12.772,13.21,222926,0
2012-11-30,13.275,13.354,12.865,13.093,285576,0
2012-12-03,13.369,13.648,12.99,13.066,129947,0
2012-12-04,13.125,13.22,12.722,13.167,250611,0
2012-12-05,13.26,13.315,12.815,12.856,172005,0
2012-12-06,12.822,12.865,12.628,12.772,85539,0
2012-12-07,12.847,12.982,12.722,12.764,276560,0
2012-12-10,12.706,12.873,12.706,12.865,173045,0
2012-12-11,12.924,12.99,12.669,12.838,190309,0
2012-12-12,12.924,12.924,12.625,12.655,128197,0
2012-12-13,12.638,12.678,12.276,12.394,190659,0
2012-12-14,12.31,12.46,12.181,12.25,145031,0
2012-12-17,12.31,12.52,12.048,12.41,205477,0
2012-12-18,12.341,12.729,12.341,12.696,250996,0
2012-12-19,12.679,13.109,12.586,13.075,328487,0
2012-12-20,13.057,13.115,12.856,13.093,211397,0
2012-12-21,12.974,13.075,12.477,13.057,436341,0
2012-12-24,13.041,13.115,12.899,12.982,65440,0
2012-12-26,13.057,13.176,12.662,12.764,190309,0
2012-12-27,12.638,12.815,12.544,12.738,244061,0
2012-12-28,12.655,12.822,12.46,12.477,98500,0
2012-12-31,12.469,12.78,12.426,12.688,315096,0
2013-01-02,13.05,13.429,12.451,13.252,799312,0
2013-01-03,13.327,14.583,13.26,14.573,533139,0
2013-01-04,14.668,14.738,14.431,14.482,272109,0
2013-01-07,14.379,14.65,14.321,14.515,179057,0
2013-01-08,14.539,14.691,14.439,14.601,123154,0
2013-01-09,14.676,14.845,14.573,14.622,196885,0
2013-01-10,14.75,14.768,14.447,14.699,119107,0
2013-01-11,14.676,14.903,14.565,14.86,199788,0
2013-01-14,14.903,15.111,14.454,14.92,240113,0
2013-01-15,14.825,15.062,14.768,14.944,142202,0
2013-01-16,14.867,14.919,14.792,14.853,78051,0
2013-01-17,14.867,15.548,14.867,15.517,265084,0
2013-01-18,15.585,15.995,15.29,15.835,470249,0
2013-01-22,15.844,16.509,15.625,16.331,493832,0
2013-01-23,16.283,16.469,16.014,16.31,275454,0
2013-01-24,16.301,16.469,15.643,15.879,328400,0
2013-01-25,15.937,16.629,15.804,16.622,214981,0
2013-01-28,16.668,16.686,16.173,16.469,161172,0
2013-01-29,16.173,16.173,15.635,15.921,321142,0
2013-01-30,15.777,15.989,15.576,15.93,269469,0
2013-01-31,15.854,16.264,15.694,16.233,179752,0
2013-02-01,16.459,16.865,16.225,16.722,396043,0
2013-02-04,16.622,16.668,16.2,16.584,286272,0
2013-02-05,16.722,16.982,16.661,16.847,134938,0
2013-02-06,16.746,16.761,16.384,16.731,151152,0
2013-02-07,16.703,16.812,16.494,16.553,109419,0
2013-02-08,16.645,16.913,16.553,16.678,139470,0
2013-02-11,16.731,16.913,16.393,16.527,123137,0
2013-02-12,16.593,17.109,16.562,16.828,277551,0
2013-02-13,16.898,16.965,16.331,16.629,210107,0
2013-02-14,16.484,16.948,16.484,16.807,107797,0
2013-02-15,16.906,16.991,16.519,16.629,255260,0
2013-02-19,16.678,17.05,16.612,16.88,408660,0
2013-02-20,16.837,17.834,16.746,16.771,589775,0
2013-02-21,16.637,16.678,15.937,15.962,691887,0
2013-02-22,16.038,16.469,15.751,16.424,221833,0
2013-02-25,16.519,16.527,15.912,15.947,295682,0
2013-02-26,16.022,16.115,15.458,15.718,295085,0
2013-02-27,15.685,16.645,15.297,16.409,222086,0
2013-02-28,16.36,16.543,16.2,16.384,180638,0
2013-03-01,16.258,16.637,16.004,16.331,209436,0
2013-03-04,16.323,16.82,16.249,16.712,280926,0
2013-03-05,17.47,17.511,16.014,16.079,547259,0
2013-03-06,16.225,16.82,15.995,16.781,776034,0
2013-03-07,16.746,17.05,16.712,17.05,289347,0
2013-03-08,17.209,17.317,16.812,17.286,216221,0
2013-03-11,17.217,17.267,16.847,17.2,231371,0
2013-03-12,17.109,17.209,16.88,17.09,227203,0
2013-03-13,17.118,17.413,16.906,17.37,185766,0
2013-03-14,17.452,17.647,17.317,17.511,198200,0
2013-03-15,17.537,17.68,17.129,17.309,354574,0
2013-03-18,16.898,17.174,16.645,16.694,313988,0
2013-03-19,16.781,17.074,16.645,16.752,113137,0
2013-03-20,16.997,17.125,16.712,16.906,176881,0
2013-03-21,16.761,16.991,16.712,16.847,121434,0
2013-03-22,16.889,17.15,16.865,17.074,132317,0
2013-03-25,17.09,17.174,16.746,16.938,117415,0
2013-03-26,17.05,17.05,16.661,16.865,192045,0
2013-03-27,16.703,16.965,16.469,16.906,283466,0
2013-03-28,16.948,17.277,16.653,17.174,248518,0
2013-04-01,17.024,17.183,15.819,16.106,499875,0
2013-04-02,15.937,16.147,15.534,15.77,301996,0
2013-04-03,15.021,15.373,14.328,15.331,1075341,0
2013-04-04,15.331,15.777,15.323,15.726,296227,0
2013-04-05,15.323,16.629,15.036,16.315,501588,0
2013-04-08,16.292,16.593,16.182,16.553,217549,0
2013-04-09,16.629,16.629,16.36,16.443,221608,0
2013-04-10,16.602,16.991,16.461,16.731,449037,0
2013-04-11,16.746,16.948,16.712,16.837,166754,0
2013-04-12,16.722,16.982,16.678,16.948,154268,0
2013-04-15,16.837,16.948,15.804,15.995,428936,0
2013-04-16,16.2,16.694,16.047,16.661,252853,0
2013-04-17,16.4,16.629,16.225,16.543,335468,0
2013-04-18,16.584,16.584,15.743,15.804,200699,0
2013-04-19,15.87,16.182,15.567,16.004,125646,0
2013-04-22,15.864,16.173,15.53,16.089,163734,0
2013-04-23,16.258,16.393,16.031,16.315,96332,0
2013-04-24,16.273,16.562,16.038,16.451,142562,0
2013-04-25,16.553,16.761,16.409,16.424,334021,0
2013-04-26,16.459,16.568,16.063,16.494,507266,0
2013-04-29,16.602,17.006,16.543,16.906,300970,0
2013-04-30,16.837,17.235,16.562,17.141,331746,0
2013-05-01,17.015,17.015,15.743,15.835,362415,0
2013-05-02,16.004,16.453,15.576,16.292,362688,0
2013-05-03,16.622,17.437,16.602,17.183,405867,0
2013-05-06,17.235,17.857,17.209,17.79,262613,0
2013-05-07,17.873,18.412,17.74,18.405,315240,0
2013-05-08,18.378,18.529,18.05,18.362,296666,0
2013-05-09,18.269,18.421,17.975,18.244,228293,0
2013-05-10,18.237,18.405,17.949,18.142,202378,0
2013-05-13,18.109,18.429,18.009,18.295,297430,0
2013-05-14,18.32,18.565,18.21,18.405,263139,0
2013-05-15,18.329,18.431,18.252,18.421,107599,0
2013-05-16,18.312,18.741,18.16,18.515,291369,0
2013-05-17,18.638,18.876,18.395,18.835,221707,0
2013-05-20,18.741,19.104,18.675,18.867,219804,0
2013-05-21,18.835,18.876,18.598,18.732,82429,0
2013-05-22,18.732,18.966,18.286,18.439,204444,0
2013-05-23,18.117,18.463,17.917,18.446,162374,0
2013-05-24,18.295,18.499,18.16,18.37,119935,0
2013-05-28,18.657,19.079,18.556,18.976,201741,0
2013-05-29,18.867,19.17,18.699,18.859,121990,0
2013-05-30,18.944,19.17,18.648,19.052,149677,0
2013-05-31,18.884,19.136,18.842,18.842,131923,0
2013-06-03,18.96,19.33,18.683,19.145,303182,0
2013-06-04,19.162,19.338,18.63,18.69,254466,0
2013-06-05,18.666,18.666,18.201,18.295,152681,0
2013-06-06,18.295,18.565,18.06,18.338,145390,0
2013-06-07,18.506,18.699,18.109,18.421,267511,0
2013-06-10,18.499,18.538,18.282,18.421,156094,0
2013-06-11,18.168,18.286,17.967,18.041,159879,0
2013-06-12,18.193,18.264,17.528,17.706,154504,0
2013-06-13,17.656,18.093,17.343,18.041,361608,0
2013-06-14,17.975,18.892,17.857,18.867,202138,0
2013-06-17,19.104,19.145,18.142,18.446,245411,0
2013-06-18,18.439,19.12,18.439,19.052,169876,0
2013-06-19,19.025,19.309,18.951,18.96,214270,0
2013-06-20,18.63,18.995,18.05,18.229,161991,0
2013-06-21,18.32,18.648,18.101,18.269,258410,0
2013-06-24,18.069,18.069,17.286,17.588,122717,0
2013-06-25,17.816,17.917,17.637,17.89,161544,0
2013-06-26,17.89,17.89,17.488,17.511,332594,0
2013-06-27,17.671,18.05,17.595,18.024,154677,0
2013-06-28,17.975,18.126,17.713,17.74,790159,0
2013-07-01,17.942,18.565,17.942,18.302,123772,0
2013-07-02,18.237,18.295,17.958,18.142,112211,0
2013-07-03,17.983,18.05,17.755,17.89,158833,0
2013-07-05,18.278,18.354,17.909,18.252,160168,0
2013-07-08,18.362,18.683,18.312,18.624,140832,0
2013-07-09,18.715,19.541,18.573,19.398,139127,0
2013-07-10,19.398,19.559,19.297,19.448,204770,0
2013-07-11,19.709,19.777,19.179,19.456,126572,0
2013-07-12,19.271,20.078,19.204,19.794,179237,0
2013-07-15,19.826,20.517,19.759,19.812,162485,0
2013-07-16,19.787,20.095,18.884,18.966,185867,0
2013-07-17,18.986,19.343,18.986,19.052,142128,0
2013-07-18,19.094,19.87,19.018,19.759,215047,0
2013-07-19,19.787,20.105,19.499,20.048,107269,0
2013-07-22,19.996,20.442,19.803,20.298,140272,0
2013-07-23,20.375,20.517,20.146,20.398,140333,0
2013-07-24,20.475,20.811,19.826,19.887,75981,0
2013-07-25,19.895,20.382,19.895,20.115,93181,0
2013-07-26,19.887,19.887,19.17,19.347,176792,0
2013-07-29,19.255,19.626,19.154,19.237,123640,0
2013-07-30,19.296,19.373,18.876,19.018,107724,0
2013-07-31,19.086,19.422,19.069,19.228,238398,0
2013-08-01,19.389,20.029,19.187,19.803,95072,0
2013-08-02,19.826,20.012,19.456,19.961,206015,0
2013-08-05,19.87,20.063,19.759,19.887,103622,0
2013-08-06,19.752,19.87,18.926,19.228,201002,0
2013-08-07,19.094,19.228,18.701,18.741,51791,0
2013-08-08,18.936,19.204,18.842,19.004,65030,0
2013-08-09,18.966,19.136,18.582,18.715,75574,0
2013-08-12,18.538,19.004,18.538,18.995,53549,0
2013-08-13,18.96,19.179,18.582,19.154,99142,0
2013-08-14,19.204,19.365,18.976,19.213,79283,0
2013-08-15,18.867,18.986,18.529,18.657,109614,0
2013-08-16,18.547,19.052,18.439,18.859,175047,0
2013-08-19,18.784,19.145,18.675,18.683,75144,0
2013-08-20,18.683,19.136,18.565,19.061,49964,0
2013-08-21,18.909,19.456,18.807,19.129,126331,0
2013-08-22,19.263,19.937,19.035,19.902,41955,0
2013-08-23,19.92,19.92,19.508,19.676,39612,0
2013-08-26,19.676,20.138,19.676,20.048,76273,0
2013-08-27,19.701,20.039,19.651,19.787,130802,0
2013-08-28,19.759,20.155,19.618,19.969,74847,0
2013-08-29,19.861,20.418,19.861,20.348,72751,0
2013-08-30,20.391,20.418,20.189,20.274,123003,0
2013-09-03,20.602,20.754,20.063,20.306,110532,0
2013-09-04,20.333,20.458,20.105,20.366,53674,0
2013-09-05,20.618,20.762,20.418,20.652,38487,0
2013-09-06,20.676,20.863,20.23,20.585,74536,0
2013-09-09,20.684,21.031,20.684,21.022,36116,0
2013-09-10,21.047,21.521,21.031,21.209,96382,0
2013-09-11,21.224,21.393,20.904,21.276,90601,0
2013-09-12,21.173,21.309,21.115,21.156,69796,0
2013-09-13,21.201,21.393,21.082,21.209,52835,0
2013-09-16,21.604,21.652,21.014,21.326,98524,0
2013-09-17,21.387,21.964,21.241,21.915,70536,0
2013-09-18,21.957,22.53,21.713,22.21,75647,0
2013-09-19,22.225,22.225,21.57,21.72,69237,0
2013-09-20,21.72,21.839,21.142,21.435,166270,0
2013-09-23,21.393,22.557,21.115,22.387,129028,0
2013-09-24,22.479,22.672,21.765,22.37,167118,0
2013-09-25,22.343,22.924,22.21,22.328,86705,0
2013-09-26,22.176,22.951,22.168,22.404,97159,0
2013-09-27,22.277,22.801,22.151,22.52,75187,0
2013-09-30,22.32,22.681,22.21,22.36,181966,0
2013-10-01,21.476,22.261,21.073,21.588,222000,0
2013-10-02,21.408,21.788,21.26,21.351,204145,0
2013-10-03,21.26,21.284,20.895,21.091,187332,0
2013-10-04,21.04,21.231,20.88,21.022,128991,0
2013-10-07,20.771,20.973,20.433,20.467,113001,0
2013-10-08,20.525,20.544,19.87,19.878,144788,0
2013-10-09,19.929,20.115,19.499,19.887,104406,0
2013-10-10,20.257,21.047,20.257,20.652,116875,0
2013-10-11,20.517,20.863,20.517,20.771,65208,0
2013-10-14,20.559,21.073,20.559,21.064,131961,0
2013-10-15,21.04,21.134,20.779,20.989,114974,0
2013-10-16,21.231,21.231,20.635,21.106,114974,0
2013-10-17,21.005,21.231,20.67,21.201,329960,0
2013-10-18,21.452,22.284,21.387,22.168,176255,0
2013-10-21,22.234,22.613,21.729,21.773,156191,0
2013-10-22,21.89,21.993,21.367,21.638,155944,0
2013-10-23,21.267,21.528,21.031,21.276,151321,0
2013-10-24,21.106,21.839,21.091,21.68,85162,0
2013-10-25,21.788,21.788,21.276,21.393,86825,0
2013-10-28,21.148,21.468,21.064,21.393,129585,0
2013-10-29,21.452,21.68,21.276,21.528,67584,0
2013-10-30,21.476,21.652,20.618,21.047,104879,0
2013-10-31,20.998,21.823,20.846,21.073,164574,0
2013-11-01,22.168,24.519,21.408,24.189,488884,0
2013-11-04,24.575,26.873,24.44,25.94,379373,0
2013-11-05,25.847,26.396,25.72,25.847,300283,0
2013-11-06,26.141,26.614,24.409,24.735,303686,0
2013-11-07,24.856,25.022,23.81,23.868,212449,0
2013-11-08,23.877,24.121,23.456,23.774,183986,0
2013-11-11,23.667,24.061,23.456,23.919,195743,0
2013-11-12,23.844,23.919,23.04,23.642,144247,0
2013-11-13,23.437,23.961,23.16,23.858,185139,0
2013-11-14,23.792,24.069,23.522,23.818,127837,0
2013-11-15,23.801,24.585,23.583,24.365,168899,0
2013-11-18,24.432,24.986,24.415,24.618,316419,0
2013-11-19,24.557,24.897,24.365,24.618,197525,0
2013-11-20,24.618,24.651,23.549,23.827,120147,0
2013-11-21,23.887,24.052,22.681,23.16,434009,0
2013-11-22,23.221,23.835,22.934,23.683,210471,0
2013-11-25,23.7,23.81,23.178,23.565,196932,0
2013-11-26,23.54,23.827,23.094,23.549,283044,0
2013-11-27,23.658,24.238,23.296,23.733,229002,0
2013-11-29,23.928,24.509,23.81,24.021,49547,0
2013-12-02,24.078,24.425,23.752,23.894,169968,0
2013-12-03,24.038,24.229,23.65,23.827,185055,0
2013-12-04,23.708,24.18,23.565,23.81,141425,0
2013-12-05,23.742,24.111,23.498,23.994,169687,0
2013-12-06,24.315,24.651,23.784,24.205,268792,0
2013-12-09,24.205,24.38,23.858,24.111,114383,0
2013-12-10,23.994,24.602,23.733,23.877,151321,0
2013-12-11,23.858,24.155,23.16,23.321,163083,0
2013-12-12,23.278,23.321,22.883,23.16,140987,0
2013-12-13,23.16,23.943,23.16,23.726,164740,0
2013-12-16,23.784,24.163,23.733,24.021,161179,0
2013-12-17,24.052,24.315,23.844,23.919,153145,0
2013-12-18,24.029,24.171,23.726,24.088,130060,0
2013-12-19,24.045,24.205,23.667,23.752,140039,0
2013-12-20,23.7,24.929,23.321,24.727,434957,0
2013-12-23,24.785,25.147,24.519,24.708,356329,0
2013-12-24,24.744,25.039,24.399,24.449,104282,0
2013-12-26,24.509,25.914,24.449,25.492,198001,0
2013-12-27,25.611,25.754,24.449,24.528,222110,0
2013-12-30,24.575,24.785,24.321,24.349,154606,0
2013-12-31,24.549,25.173,24.365,24.947,448209,0
2014-01-02,24.785,24.938,24.078,24.341,165304,0
2014-01-03,24.399,24.762,24.106,24.509,157219,0
2014-01-06,24.349,24.61,23.784,23.994,210948,0
2014-01-07,24.111,25.435,24.104,25.258,298128,0
2014-01-08,25.165,26.715,25.073,26.434,347540,0
2014-01-09,26.578,27.009,26.31,26.755,254774,0
2014-01-10,26.782,27.252,26.596,27.162,164386,0
2014-01-13,26.976,27.236,26.572,26.831,219735,0
2014-01-14,26.967,27.539,26.614,27.515,214632,0
2014-01-15,27.598,28.061,27.397,27.985,192576,0
2014-01-16,28.037,28.785,28.003,28.271,242542,0
2014-01-17,28.163,28.172,27.547,27.675,164506,0
2014-01-21,27.985,28.043,27.226,27.379,240998,0
2014-01-22,27.515,27.614,27.243,27.598,175195,0
2014-01-23,27.397,27.783,27.075,27.353,175562,0
2014-01-24,27.362,27.362,26.267,26.554,193575,0
2014-01-27,27.026,27.185,25.857,26.149,157408,0
2014-01-28,26.1,26.586,25.545,25.889,224505,0
2014-01-29,25.661,26.1,25.299,25.425,193369,0
2014-01-30,25.729,25.897,25.408,25.477,202276,0
2014-01-31,24.913,25.778,24.49,25.492,260000,0
2014-02-03,25.611,25.957,24.744,24.785,391320,0
2014-02-04,24.947,25.385,24.519,24.828,287642,0
2014-02-05,24.708,24.793,23.868,24.651,200594,0
2014-02-06,24.778,25.425,24.196,24.971,126278,0
2014-02-07,25.098,26.529,24.735,25.358,171490,0
2014-02-10,25.274,25.317,24.425,24.61,104674,0
2014-02-11,24.695,25.14,24.42,24.98,124642,0
2014-02-12,24.838,25.147,24.668,24.828,137846,0
2014-02-13,24.618,26.74,24.499,26.082,299171,0
2014-02-14,26.091,26.091,25.569,25.688,106269,0
2014-02-18,25.67,26.463,25.51,25.931,341159,0
2014-02-19,25.762,25.957,25.343,25.417,185088,0
2014-02-20,25.67,26.643,25.569,26.479,168176,0
2014-02-21,26.63,27.043,25.778,26.066,177162,0
2014-02-24,26.192,26.596,26.073,26.208,162178,0
2014-02-25,26.25,26.284,25.577,25.814,139108,0
2014-02-26,25.897,26.521,25.577,26.073,418854,0
2014-02-27,25.897,26.284,25.713,26.041,375804,0
2014-02-28,26.883,28.77,26.554,27.547,798530,0
2014-03-03,27.144,28.97,26.68,28.944,355257,0
2014-03-04,29.88,31.277,29.317,30.663,532491,0
2014-03-05,30.428,30.46,29.922,30.343,167309,0
2014-03-06,30.951,32.415,30.951,32.178,253020,0
2014-03-07,32.576,33.188,32.128,32.388,229966,0
2014-03-10,32.415,32.651,31.639,32.035,166902,0
2014-03-11,32.178,32.431,31.226,31.387,209664,0
2014-03-12,31.234,31.286,30.4,31.084,215616,0
2014-03-13,31.335,31.522,30.897,31.118,204930,0
2014-03-14,30.897,31.732,30.763,31.447,164572,0
2014-03-17,31.739,32.566,31.596,31.957,273870,0
2014-03-18,31.905,32.245,31.8,31.993,205992,0
2014-03-19,31.899,31.94,31.379,31.496,198130,0
2014-03-20,31.496,31.673,31.024,31.487,167388,0
2014-03-21,31.714,31.976,31.319,31.363,306142,0
2014-03-24,31.335,31.429,30.073,30.916,204199,0
2014-03-25,31.024,32.606,30.965,32.271,469677,0
2014-03-26,32.634,32.943,32.076,32.101,579036,0
2014-03-27,32.085,32.237,31.605,31.706,408795,0
2014-03-28,31.714,32.59,31.69,32.549,281049,0
2014-03-31,32.852,34.36,32.666,34.056,396000,0
2014-04-01,34.064,34.949,33.262,33.305,341408,0
2014-04-02,33.314,33.747,32.868,33.626,232628,0
2014-04-03,33.636,33.862,32.549,32.985,143404,0
2014-04-04,33.257,33.415,31.572,31.908,206981,0
2014-04-07,31.859,31.859,30.839,31.303,258504,0
2014-04-08,31.27,32.726,30.923,32.354,245845,0
2014-04-09,32.506,33.005,32.431,32.836,161106,0
2014-04-10,32.701,33.037,31.673,32.119,182105,0
2014-04-11,31.806,32.161,31.379,31.664,216776,0
2014-04-14,32.062,32.658,31.69,31.944,253116,0
2014-04-15,32.211,32.651,31.564,32.035,346618,0
2014-04-16,32.297,32.86,31.934,31.993,325234,0
2014-04-17,32.018,32.584,31.927,32.009,249386,0
2014-04-21,32.128,32.651,31.831,32.556,109800,0
2014-04-22,32.576,34.301,32.576,33.912,227519,0
2014-04-23,33.904,33.904,32.985,33.333,226438,0
2014-04-24,33.608,33.677,32.681,33.356,227122,0
2014-04-25,33.155,33.382,32.406,32.576,208023,0
2014-04-28,32.532,32.978,31.576,32.229,252532,0
2014-04-29,32.492,32.794,31.823,31.944,217619,0
2014-04-30,31.732,32.691,31.261,32.456,353802,0
2014-05-01,32.052,32.534,30.991,31.883,594124,0
2014-05-02,31.918,31.918,31.023,31.714,504847,0
2014-05-05,31.387,31.387,29.76,30.437,655328,0
2014-05-06,30.191,30.738,29.72,29.872,222437,0
2014-05-07,29.872,29.963,28.923,29.829,370563,0
2014-05-08,29.855,30.511,29.282,29.341,222726,0
2014-05-09,29.223,29.4,28.726,29.157,243072,0
2014-05-12,29.578,30.331,29.317,29.981,429110,0
2014-05-13,30.031,30.073,29.367,29.432,405783,0
2014-05-14,29.348,29.829,28.98,29.323,327447,0
2014-05-15,29.113,29.466,28.854,29.248,227933,0
2014-05-16,29.013,29.855,29.013,29.814,176543,0
2014-05-19,29.592,30.614,29.486,29.887,225193,0
2014-05-20,29.855,29.99,29.122,29.265,349231,0
2014-05-21,29.391,29.552,28.54,28.792,134141,0
2014-05-22,28.792,28.861,28.203,28.618,193129,0
2014-05-23,28.54,28.664,28.413,28.557,249291,0
2014-05-27,28.929,29.098,28.211,28.901,220811,0
2014-05-28,28.887,29.029,28.18,28.433,312003,0
2014-05-29,28.492,28.836,28.085,28.77,304545,0
2014-05-30,28.854,29.241,28.64,29.173,273846,0
2014-06-02,29.223,29.485,28.296,29.323,331983,0
2014-06-03,29.173,29.81,28.803,29.298,302496,0
2014-06-04,29.113,30.384,29.094,29.957,260083,0
2014-06-05,30.31,32.483,30.25,32.128,423932,0
2014-06-06,32.372,32.784,31.596,31.706,166071,0
2014-06-09,31.633,32.522,31.633,32.33,183175,0
2014-06-10,32.297,32.297,31.42,32.018,128040,0
2014-06-11,31.883,31.883,31.016,31.067,194463,0
2014-06-12,30.779,31.034,29.957,30.21,300449,0
2014-06-13,29.998,30.697,29.998,30.191,109975,0
2014-06-16,29.947,30.292,29.88,30.258,244181,0
2014-06-17,30.233,30.706,29.751,30.107,260978,0
2014-06-18,30.041,30.335,29.769,30.099,223708,0
2014-06-19,30.276,30.755,30.276,30.693,164503,0
2014-06-20,30.889,30.995,30.467,30.679,732280,0
2014-06-23,30.814,30.875,30.276,30.637,290037,0
2014-06-24,30.72,30.72,29.676,29.739,139056,0
2014-06-25,29.644,30.225,29.466,30.191,199457,0
2014-06-26,30.276,30.46,29.947,30.174,195502,0
2014-06-27,30.044,30.31,29.703,29.85,594056,0
2014-06-30,29.934,30.888,29.751,30.596,354486,0
2014-07-01,31.966,33.188,31.765,32.38,475629,0
2014-07-02,32.187,32.651,32.052,32.119,198358,0
2014-07-03,32.313,32.473,32.026,32.203,126921,0
2014-07-07,32.026,32.378,31.195,31.21,125793,0
2014-07-08,31.15,31.159,30.452,30.839,145905,0
2014-07-09,31.041,31.343,30.797,30.933,142639,0
2014-07-10,30.266,30.772,29.729,30.326,272897,0
2014-07-11,30.326,30.57,29.93,30.25,211084,0
2014-07-14,30.637,30.916,30.527,30.697,326707,0
2014-07-15,30.706,31.236,30.561,30.779,337784,0
2014-07-16,30.857,31.382,30.606,31.024,212090,0
2014-07-17,30.916,32.161,30.679,31.335,411741,0
2014-07-18,31.277,31.624,31.21,31.554,191662,0
2014-07-21,31.343,31.487,31.049,31.143,429314,0
2014-07-22,31.335,32.734,31.286,32.681,234899,0
2014-07-23,32.651,33.019,32.119,32.701,377271,0
2014-07-24,32.415,32.681,31.956,32.203,208426,0
2014-07-25,31.892,32.146,31.766,32.035,130533,0
2014-07-28,32.085,32.464,31.185,31.243,283616,0
2014-07-29,31.596,32.345,31.438,31.572,357536,0
2014-07-30,31.8,31.815,31.067,31.496,399588,0
2014-07-31,32.288,32.733,29.739,30.46,560264,0
2014-08-01,30.588,30.729,29.872,30.25,309556,0
2014-08-04,30.384,30.718,29.845,30.351,300103,0
2014-08-05,30.2,30.645,29.855,30.57,311266,0
2014-08-06,30.359,31.319,30.073,30.982,174703,0
2014-08-07,31.041,31.784,31.034,31.204,191174,0
2014-08-08,30.708,32.726,30.708,32.161,555947,0
2014-08-11,32.388,33.51,32.232,32.817,346026,0
2014-08-12,32.742,33.407,32.178,32.473,439162,0
2014-08-13,32.681,32.978,32.364,32.456,193122,0
2014-08-14,32.437,33.005,32.187,32.709,171034,0
2014-08-15,33.072,33.088,32.254,32.584,300669,0
2014-08-18,33.005,33.55,33.005,33.249,224748,0
2014-08-19,33.289,33.577,33.121,33.147,231675,0
2014-08-20,33.072,33.112,32.674,32.92,198935,0
2014-08-21,33.037,33.835,32.8,33.443,242687,0
2014-08-22,33.496,34.767,33.25,34.223,313392,0
2014-08-25,34.553,34.74,33.699,33.876,107660,0
2014-08-26,33.919,35.207,33.902,35.164,294124,0
2014-08-27,35.284,35.528,34.334,34.74,172044,0
2014-08-28,34.969,35.071,34.316,34.825,178250,0
2014-08-29,34.867,34.884,34.521,34.664,164449,0
2014-09-02,34.884,35.538,34.74,35.41,275769,0
2014-09-03,35.547,35.547,35.164,35.316,168281,0
2014-09-04,35.367,35.911,35.109,35.257,154437,0
2014-09-05,35.123,35.24,34.707,34.807,105503,0
2014-09-08,34.722,35.146,34.515,34.859,138126,0
2014-09-09,34.807,35.055,33.809,33.962,200679,0
2014-09-10,34.004,34.173,32.886,33.604,271921,0
2014-09-11,33.443,33.707,32.97,33.35,216680,0
2014-09-12,33.419,33.962,32.953,33.91,298909,0
2014-09-15,33.893,34.155,32.934,33.25,177623,0
2014-09-16,33.083,33.664,33.045,33.443,137211,0
2014-09-17,33.419,34.267,33.224,34.131,183784,0
2014-09-18,34.258,34.673,34.046,34.646,220816,0
2014-09-19,34.748,35.587,34.748,35.495,706889,0
2014-09-22,35.207,35.549,34.258,34.767,195205,0
2014-09-23,34.632,34.98,34.316,34.623,223022,0
2014-09-24,34.58,34.892,34.199,34.792,149910,0
2014-09-25,34.638,34.859,34.141,34.401,224168,0
2014-09-26,34.435,34.969,34.24,34.715,409729,0
2014-09-29,34.316,34.785,34.178,34.692,248699,0
2014-09-30,34.646,34.74,33.893,34.131,558151,0
2014-10-01,34.012,34.173,32.105,32.259,473779,0
2014-10-02,32.242,32.943,31.495,32.173,362946,0
2014-10-03,32.538,33.461,32.208,32.842,287075,0
2014-10-06,32.868,33.083,31.945,32.123,267858,0
2014-10-07,31.96,32.123,30.639,30.665,299936,0
2014-10-08,30.554,31.4,29.886,31.284,553272,0
2014-10-09,31.301,31.673,29.318,29.47,540110,0
2014-10-10,29.31,29.427,27.122,27.19,1065132,0
2014-10-13,27.183,28.022,27.166,27.258,499890,0
2014-10-14,27.258,28.139,27.258,27.801,538518,0
2014-10-15,27.199,28.657,27.183,28.571,553757,0
2014-10-16,28.038,29.852,28.038,29.611,688531,0
2014-10-17,30.064,31.214,29.497,30.072,582339,0
2014-10-20,29.988,30.657,29.869,30.343,247293,0
2014-10-21,32.189,32.198,30.606,31.564,273614,0
2014-10-22,31.596,32.063,30.59,30.673,306859,0
2014-10-23,31.047,32.071,30.783,31.495,278006,0
2014-10-24,31.547,31.673,31.164,31.378,214961,0
2014-10-27,31.054,31.317,30.055,31.301,338517,0
2014-10-28,31.825,32.622,31.521,32.573,429857,0
2014-10-29,32.673,33.083,32.149,32.886,300448,0
2014-10-30,30.08,32.588,29.021,31.223,872238,0
2014-10-31,31.588,32.012,30.97,31.683,613618,0
2014-11-03,31.775,33.14,31.605,32.198,314492,0
2014-11-04,32.173,32.495,31.385,31.801,285648,0
2014-11-05,32.123,32.36,31.885,32.157,168480,0
2014-11-06,32.198,32.37,31.969,32.149,339644,0
2014-11-07,32.216,32.52,31.851,32.512,419103,0
2014-11-10,32.529,32.835,32.259,32.679,174725,0
2014-11-11,32.333,32.8,32.071,32.189,262002,0
2014-11-12,32.326,32.546,31.945,32.37,175621,0
2014-11-13,32.707,32.707,31.293,31.505,296096,0
2014-11-14,31.539,31.624,31.096,31.123,282756,0
2014-11-17,31.073,31.535,30.011,30.13,382083,0
2014-11-18,30.258,30.86,30.124,30.723,382538,0
2014-11-19,30.622,30.636,29.792,30.292,312009,0
2014-11-20,30.113,31.589,29.917,31.461,501162,0
2014-11-21,31.913,32.774,31.597,32.707,402874,0
2014-11-24,32.852,33.304,32.707,33.076,234761,0
2014-11-25,33.533,33.928,32.23,32.537,379233,0
2014-11-26,32.459,32.459,31.904,32.204,139245,0
2014-11-28,32.153,32.348,29.676,29.866,534345,0
2014-12-01,29.762,29.762,25.446,26.128,1606374,0
2014-12-02,26.06,27.434,25.299,26.471,1155069,0
2014-12-03,26.749,27.52,26.213,27.222,573992,0
2014-12-04,27.093,27.485,24.967,25.028,773138,0
2014-12-05,25.24,26.521,25.24,25.88,762297,0
2014-12-08,25.797,26.502,23.849,24.099,853940,0
2014-12-09,23.757,24.14,23.262,23.885,824970,0
2014-12-10,23.918,24.232,22.509,22.878,599021,0
2014-12-11,22.527,24.992,22.527,23.099,1092915,0
2014-12-12,22.715,24.132,22.525,22.631,611402,0
2014-12-15,22.81,23.367,22.44,22.741,584400,0
2014-12-16,22.587,23.082,22.509,22.681,743464,0
2014-12-17,22.681,23.918,22.449,23.918,641286,0
2014-12-18,24.719,24.719,23.601,23.943,389745,0
2014-12-19,23.943,24.447,23.619,24.225,868798,0
2014-12-22,25.395,25.523,23.97,24.099,647119,0
2014-12-23,24.269,24.917,24.184,24.719,438149,0
2014-12-24,24.746,24.909,24.164,24.216,209035,0
2014-12-26,24.405,24.71,24.354,24.593,212131,0
2014-12-29,24.377,25.001,24.233,24.933,329342,0
2014-12-30,24.909,25.128,24.232,24.396,271969,0
2014-12-31,24.422,24.71,23.961,23.97,612370,0
2015-01-02,24.192,24.37,23.705,23.825,556461,0
2015-01-05,23.653,23.678,21.025,21.102,1135448,0
2015-01-06,21.288,21.77,18.569,19.293,2149236,0
2015-01-07,19.447,19.745,18.441,18.936,1304966,0
2015-01-08,19.208,20.13,18.951,19.106,1574823,0
2015-01-09,19.113,19.113,18.244,18.347,806521,0
2015-01-12,18.32,18.347,17.22,17.765,832444,0
2015-01-13,17.92,18.15,17.194,17.611,664813,0
2015-01-14,17.251,17.903,17.065,17.697,988021,0
2015-01-15,17.992,17.992,17.365,17.409,550995,0
2015-01-16,17.389,17.58,16.905,17.212,702574,0
2015-01-20,17.499,17.499,16.745,17.296,584840,0
2015-01-21,16.717,17.68,16.51,16.912,997212,0
2015-01-22,17.485,17.817,15.855,16.52,1109118,0
2015-01-23,16.664,17.129,16.311,16.418,710191,0
2015-01-26,16.418,16.51,15.905,16.212,616633,0
2015-01-27,16.222,16.232,15.743,15.804,528732,0
2015-01-28,15.845,16.018,15.265,15.368,430766,0
2015-01-29,15.41,15.59,15.112,15.36,654448,0
2015-01-30,15.197,15.538,14.85,14.967,857567,0
2015-02-02,15.035,16.138,14.967,16.12,609485,0
2015-02-03,16.246,17.261,16.179,17.1,805418,0
2015-02-04,17.041,17.119,16.47,16.631,523363,0
2015-02-05,16.766,18.014,16.631,17.792,744621,0
2015-02-06,17.868,18.936,17.75,18.858,975332,0
2015-02-09,18.824,20.189,18.79,19.619,811251,0
2015-02-10,19.762,20.053,18.159,18.542,877768,0
2015-02-11,18.38,19.627,18.014,18.805,524118,0
2015-02-12,19.053,19.344,18.764,18.919,246426,0
2015-02-13,19.027,19.652,18.888,19.575,564006,0
2015-02-17,19.78,20.734,19.582,20.608,743523,0
2015-02-18,20.437,20.563,19.549,19.857,633734,0
2015-02-19,19.857,19.934,19.148,19.695,581537,0
2015-02-20,19.737,20.015,19.082,19.151,448431,0
2015-02-23,19.005,19.492,18.505,19.168,458377,0
2015-02-24,19.263,20.385,19.237,20.272,686515,0
2015-02-25,20.315,20.859,20.065,20.282,809719,0
2015-02-26,22.714,23.359,21.136,23.205,1760302,0
2015-02-27,23.006,23.524,21.084,21.117,1778614,0
2015-03-02,20.877,21.567,20.377,20.756,832554,0
2015-03-03,20.773,22.179,20.714,21.567,977224,0
2015-03-04,21.61,21.817,21.335,21.696,601405,0
2015-03-05,21.738,22.128,21.325,21.539,711879,0
2015-03-06,21.343,21.868,21.325,21.454,582856,0
2015-03-09,21.61,21.877,21.257,21.35,477485,0
2015-03-10,21.136,21.247,19.737,19.763,774131,0
2015-03-11,20.213,20.282,19.487,19.763,731354,0
2015-03-12,20.013,20.842,19.598,20.541,732630,0
2015-03-13,20.367,20.79,19.867,20.169,358318,0
2015-03-16,20.185,20.47,19.84,20.393,390775,0
2015-03-17,20.255,20.574,20.08,20.42,415698,0
2015-03-18,20.282,21.093,20.075,20.825,669684,0
2015-03-19,20.6,20.877,19.816,19.867,333276,0
2015-03-20,19.945,21.032,19.945,20.591,534171,0
2015-03-23,20.591,21.288,20.591,21.237,358433,0
2015-03-24,21.227,21.47,21.101,21.307,303833,0
2015-03-25,21.53,21.549,20.893,21.117,579611,0
2015-03-26,21.204,21.402,20.714,21.057,290851,0
2015-03-27,20.935,21.084,20.177,20.737,484554,0
2015-03-30,20.728,21.307,20.728,21.169,324235,0
2015-03-31,21.161,21.781,20.877,21.557,1092520,0
2015-04-01,21.463,22.17,21.247,21.738,652991,0
2015-04-02,21.61,22.258,21.549,21.929,506233,0
2015-04-06,21.402,22.843,21.402,22.749,525825,0
2015-04-07,22.756,22.756,22.067,22.152,380300,0
2015-04-08,22.205,22.229,21.136,21.282,498814,0
2015-04-09,21.204,21.774,20.954,21.757,330240,0
2015-04-10,21.842,22.067,21.402,21.618,332232,0
2015-04-13,21.644,22.29,21.335,22.109,249465,0
2015-04-14,22.05,22.974,21.877,22.85,319250,0
2015-04-15,23.042,24.345,22.86,24.086,738386,0
2015-04-16,24.016,24.016,22.955,23.456,407253,0
2015-04-17,23.17,23.576,22.669,23.359,403063,0
2015-04-20,23.533,24.058,23.12,23.921,327733,0
2015-04-21,24.058,24.076,23.085,23.119,406361,0
2015-04-22,22.86,22.86,21.057,21.549,1224839,0
2015-04-23,21.886,22.35,21.575,22.067,451865,0
2015-04-24,22.118,22.337,21.084,21.126,515126,0
2015-04-27,21.144,21.488,20.714,21.048,557355,0
2015-04-28,20.988,21.402,20.782,21.161,576784,0
2015-04-29,21.257,21.394,20.728,20.859,869535,0
2015-04-30,20.306,21.738,19.176,21.325,1149833,0
2015-05-01,21.557,22.464,21.065,21.479,667828,0
2015-05-04,21.446,21.894,20.574,20.901,497306,0
2015-05-05,21.057,21.688,20.85,21.108,427058,0
2015-05-06,21.282,21.446,20.782,21.151,402315,0
2015-05-07,21.084,21.713,20.867,21.652,360407,0
2015-05-08,21.962,22.067,21.386,21.99,322263,0
2015-05-11,22.031,22.559,21.688,22.421,366200,0
2015-05-12,22.35,22.558,21.335,22.067,438900,0
2015-05-13,22.214,22.412,21.515,22.041,296416,0
2015-05-14,22.187,22.327,21.394,21.525,292821,0
2015-05-15,21.437,21.627,20.962,21.402,274516,0
2015-05-18,21.366,21.622,20.746,21.567,268315,0
2015-05-19,21.386,21.636,20.582,20.867,454298,0
2015-05-20,20.962,21.592,20.901,21.419,271258,0
2015-05-21,21.479,22.273,21.419,21.971,339883,0
2015-05-22,21.834,21.901,21.151,21.187,440737,0
2015-05-26,21.046,21.482,20.559,20.724,322339,0
2015-05-27,20.717,20.717,19.889,20.437,587136,0
2015-05-28,20.437,20.505,19.099,19.853,806092,0
2015-05-29,19.697,19.844,19.001,19.024,652655,0
2015-06-01,19.044,19.549,18.755,19.313,346341,0
2015-06-02,19.313,19.714,19.094,19.104,514989,0
2015-06-03,19.165,19.478,19.024,19.094,422711,0
2015-06-04,18.947,19.827,18.773,19.801,497178,0
2015-06-05,19.801,20.167,19.575,19.889,282725,0
2015-06-08,19.913,19.913,19.391,19.47,139642,0
2015-06-09,19.521,19.697,19.112,19.122,244549,0
2015-06-10,19.304,19.435,19.165,19.296,222169,0
2015-06-11,19.243,19.506,18.86,18.991,364447,0
2015-06-12,18.929,19.558,18.929,19.461,502799,0
2015-06-15,19.209,19.521,18.939,19.347,377503,0
2015-06-16,19.261,19.313,18.669,18.798,792409,0
2015-06-17,18.921,19.008,18.607,18.659,257941,0
2015-06-18,18.763,18.782,18.504,18.528,440495,0
2015-06-19,18.466,19.07,18.442,18.956,739744,0
2015-06-22,19.008,19.375,18.825,18.842,352719,0
2015-06-23,18.869,19.33,18.763,19.034,386846,0
2015-06-24,18.982,19.304,18.782,18.869,248991,0
2015-06-25,19.008,19.122,18.214,18.31,344800,0
2015-06-26,18.301,18.512,18.048,18.346,467229,0
2015-06-29,18.119,18.128,17.283,17.439,582088,0
2015-06-30,17.604,17.717,17.377,17.405,679111,0
2015-07-01,16.995,17.099,15.887,16.238,1195272,0
2015-07-02,16.314,16.612,16.019,16.175,525403,0
2015-07-06,15.993,16.078,15.391,15.469,488918,0
2015-07-07,15.347,15.531,14.563,15.279,873304,0
2015-07-08,15.207,15.513,14.448,14.613,393567,0
2015-07-09,14.929,15.444,14.816,15.286,605496,0
2015-07-10,15.617,15.617,15.165,15.513,493622,0
2015-07-13,15.513,15.931,15.321,15.87,412957,0
2015-07-14,15.757,15.853,15.207,15.356,463766,0
2015-07-15,15.286,15.384,14.72,14.867,449346,0
2015-07-16,15.138,15.417,14.964,15.157,315542,0
2015-07-17,15.097,15.199,14.747,14.86,374633,0
2015-07-20,14.816,14.86,14.057,14.293,691780,0
2015-07-21,14.171,14.623,13.778,13.97,642672,0
2015-07-22,13.858,14.486,13.612,14.458,631543,0
2015-07-23,14.188,14.188,12.794,12.882,981048,0
2015-07-24,12.655,13.081,12.201,12.386,505898,0
2015-07-27,12.245,12.348,11.992,12.044,419843,0
2015-07-28,12.245,12.393,11.739,12.131,931135,0
2015-07-29,12.174,12.75,11.809,12.386,1228774,0
2015-07-30,13.072,15.547,12.855,15.303,2476371,0
2015-07-31,15.382,16.393,15.373,15.635,1621310,0
2015-08-03,15.687,15.966,14.651,14.693,726610,0
2015-08-04,14.816,15.199,14.502,14.885,544108,0
2015-08-05,14.929,15.33,14.188,14.223,390352,0
2015-08-06,14.163,14.78,14.103,14.669,412952,0
2015-08-07,14.669,15.34,14.425,14.807,569695,0
2015-08-10,14.833,15.697,14.72,15.645,472966,0
2015-08-11,15.531,15.843,14.754,15.294,440068,0
2015-08-12,15.148,15.6,14.867,15.565,421907,0
2015-08-13,15.417,15.556,14.72,15.017,381174,0
2015-08-14,15.05,15.391,14.772,15.148,365799,0
2015-08-17,15.129,15.19,14.823,15.077,279169,0
2015-08-18,14.921,15.097,14.73,14.913,252318,0
2015-08-19,14.764,14.989,14.599,14.78,460232,0
2015-08-20,14.679,15.059,14.431,14.476,460558,0
2015-08-21,14.298,14.733,14.237,14.624,497243,0
2015-08-24,14.068,15.017,13.705,14.139,582146,0
2015-08-25,14.864,14.864,14.033,14.237,437982,0
2015-08-26,14.572,15.369,14.058,15.14,633832,0
2015-08-27,15.493,17.008,15.378,16.406,1014130,0
2015-08-28,16.621,17.255,16.283,16.559,542962,0
2015-08-31,16.424,18.469,16.078,18.347,707204,0
2015-09-01,17.921,18.142,16.69,16.779,596579,0
2015-09-02,17.124,17.285,16.246,16.566,559331,0
2015-09-03,16.549,17.008,16.221,16.736,431998,0
2015-09-04,16.415,16.698,16.078,16.628,336162,0
2015-09-08,16.893,18.179,16.469,17.621,653248,0
2015-09-09,17.805,18.452,17.514,18.373,780240,0
2015-09-10,18.365,18.461,17.505,17.815,527981,0
2015-09-11,17.647,17.851,17.637,17.815,235698,0
2015-09-14,17.797,17.815,17.478,17.628,372623,0
2015-09-15,17.548,18.027,17.452,17.947,363254,0
2015-09-16,18.036,18.772,17.904,18.231,582584,0
2015-09-17,18.081,18.152,17.593,17.621,360061,0
2015-09-18,17.275,17.673,16.69,16.779,530093,0
2015-09-21,16.999,17.318,16.69,16.83,214814,0
2015-09-22,16.531,16.983,16.123,16.246,444754,0
2015-09-23,16.354,16.364,15.273,15.282,534251,0
2015-09-24,15.041,15.069,14.352,14.936,782417,0
2015-09-25,15.069,15.378,14.662,15.026,382783,0
2015-09-28,14.821,14.821,14.405,14.741,469687,0
2015-09-29,14.829,14.936,14.466,14.644,386506,0
2015-09-30,14.856,14.936,14.52,14.812,395877,0
2015-10-01,14.981,15.451,14.424,14.476,315730,0
2015-10-02,14.307,14.856,13.802,14.794,893911,0
2015-10-05,15.033,16.549,14.944,16.443,354489,0
2015-10-06,16.478,16.884,15.078,16.424,331308,0
2015-10-07,16.621,17.762,16.443,17.514,547927,0
2015-10-08,17.416,18.39,17.133,18.152,505146,0
2015-10-09,18.32,18.825,17.309,17.824,385942,0
2015-10-12,17.895,18.019,16.884,17.204,386995,0
2015-10-13,16.903,17.745,16.559,16.973,458979,0
2015-10-14,17.036,17.409,16.549,17.045,290671,0
2015-10-15,16.973,17.318,15.378,16.434,581004,0
2015-10-16,16.397,16.645,15.369,15.759,409084,0
2015-10-19,15.592,16.202,15.387,15.592,360138,0
2015-10-20,15.53,16.459,15.112,16.302,551203,0
2015-10-21,16.273,16.559,15.759,15.956,446673,0
2015-10-22,16.195,17.416,15.981,16.808,546685,0
2015-10-23,16.903,17.071,15.868,16.388,557072,0
2015-10-26,16.334,16.717,15.699,15.868,387749,0
2015-10-27,15.662,15.662,14.849,15.098,607981,0
2015-10-28,15.263,17.036,15.069,16.583,761838,0
2015-10-29,16.283,17.717,15.858,16.707,575471,0
2015-10-30,16.69,17.443,16.539,17.107,723799,0
2015-11-02,17.062,18.231,16.822,18.036,551141,0
2015-11-03,18.126,18.409,17.088,18.152,560909,0
2015-11-04,18.073,18.311,17.628,17.885,209039,0
2015-11-05,17.789,18.311,17.532,18.126,303876,0
2015-11-06,17.993,18.835,17.54,18.71,409311,0
2015-11-09,18.629,19.028,17.255,17.478,594414,0
2015-11-10,17.379,18.213,16.344,16.621,620737,0
2015-11-11,16.583,16.912,16.334,16.645,304442,0
2015-11-12,16.381,16.903,16.008,16.167,359979,0
2015-11-13,16.133,17.045,16.096,16.69,383685,0
2015-11-16,16.549,16.798,15.75,16.283,277916,0
2015-11-17,16.185,16.459,15.724,16.133,371834,0
2015-11-18,16.334,16.983,15.998,16.654,451077,0
2015-11-19,16.542,16.595,15.912,16.398,381522,0
2015-11-20,16.615,17.27,16.615,17.09,646918,0
2015-11-23,16.937,17.207,16.515,16.524,386082,0
2015-11-24,16.632,17.864,16.515,17.702,410359,0
2015-11-25,17.585,17.953,17.333,17.774,384969,0
2015-11-27,17.629,18.034,17.306,17.54,113121,0
2015-11-30,17.684,18.107,17.487,17.99,524119,0
2015-12-01,17.9,18.223,17.298,17.577,287304,0
2015-12-02,17.513,17.585,16.766,16.875,320938,0
2015-12-03,17.099,17.306,16.686,16.74,505561,0
2015-12-04,16.632,16.883,15.985,16.139,351823,0
2015-12-07,15.95,15.95,14.96,15.24,691744,0
2015-12-08,14.95,15.221,14.384,14.491,631026,0
2015-12-09,14.717,15.454,14.636,14.897,736904,0
2015-12-10,14.789,15.247,14.789,15.077,267175,0
2015-12-11,14.753,15.14,14.601,14.601,430574,0
2015-12-14,14.583,14.925,14.17,14.456,386930,0
2015-12-15,14.789,14.869,14.258,14.546,403881,0
2015-12-16,14.529,14.854,14.313,14.646,334582,0
2015-12-17,14.616,15.194,14.438,14.941,621333,0
2015-12-18,14.915,15.482,14.907,15.366,680621,0
2015-12-21,15.572,15.644,14.941,15.087,308888,0
2015-12-22,15.158,15.778,14.978,15.553,313701,0
2015-12-23,15.869,16.704,15.373,16.407,396425,0
2015-12-24,16.325,16.623,16.129,16.334,128932,0
2015-12-28,16.129,16.201,15.644,15.706,375164,0
2015-12-29,15.957,16.057,15.302,15.769,362386,0
2015-12-30,15.652,15.912,15.446,15.734,307012,0
2015-12-31,15.67,15.957,14.834,15.714,213028,0
2016-01-04,15.652,15.797,15.005,15.778,378475,0
2016-01-05,15.688,15.698,15.005,15.508,267544,0
2016-01-06,15.15,15.634,14.987,15.508,329585,0
2016-01-07,15.184,15.482,14.771,14.869,343924,0
2016-01-08,14.861,15.087,14.537,14.601,276110,0
2016-01-11,14.609,14.869,14.313,14.429,240297,0
2016-01-12,14.727,14.821,13.477,13.926,285872,0
2016-01-13,14.258,15.328,12.956,13.144,310567,0
2016-01-14,13.315,14.195,12.414,13.116,455288,0
2016-01-15,12.946,13.691,12.424,13.109,362638,0
2016-01-19,13.297,13.484,12.461,12.676,304438,0
2016-01-20,12.461,12.784,11.247,12.605,436436,0
2016-01-21,12.596,13.242,12.385,13.136,313744,0
2016-01-22,13.226,13.574,12.596,13.379,454540,0
2016-01-25,13.162,13.369,12.254,12.281,232231,0
2016-01-26,12.596,13.162,12.335,13.08,286525,0
2016-01-27,13.116,13.457,12.775,12.956,149028,0
2016-01-28,12.496,12.577,9.997,10.115,2128786,0
2016-01-29,10.059,10.788,10.059,10.429,704585,0
2016-02-01,10.438,10.914,10.178,10.672,560442,0
2016-02-02,10.483,10.905,9.583,9.872,433906,0
2016-02-03,10.096,10.483,9.709,10.41,370778,0
2016-02-04,10.474,11.112,10.474,10.807,428238,0
2016-02-05,10.653,11.067,10.491,10.689,325424,0
2016-02-08,10.537,10.631,9.3867,9.853,328950,0
2016-02-09,9.709,10.295,9.1259,9.3769,306316,0
2016-02-10,9.333,10.788,9.2609,9.557,291051,0
2016-02-11,9.3867,9.726,9.0984,9.3447,236492,0
2016-02-12,9.638,10.842,9.583,10.384,350172,0
2016-02-16,10.779,11.172,10.41,11.076,353143,0
2016-02-17,11.238,11.939,11.238,11.463,404266,0
2016-02-18,11.606,11.695,11.05,11.499,332780,0
2016-02-19,11.364,11.467,10.658,11.099,292650,0
2016-02-22,11.384,12.092,11.384,11.613,330284,0
2016-02-23,11.558,11.761,11.155,11.467,462610,0
2016-02-24,11.355,11.77,10.915,11.678,467925,0
2016-02-25,11.504,11.66,10.483,11.467,566866,0
2016-02-26,11.007,11.457,10.566,11.237,719228,0
2016-02-29,11.33,12.266,11.33,12.1,648789,0
2016-03-01,12.276,12.863,11.925,12.818,293802,0
2016-03-02,12.743,13.612,12.669,13.535,337669,0
2016-03-03,13.535,13.947,13.387,13.882,576564,0
2016-03-04,14.011,14.729,13.699,14.14,521172,0
2016-03-07,14.177,15.009,13.846,14.994,540707,0
2016-03-08,14.756,14.756,14.095,14.121,473138,0
2016-03-09,14.342,14.608,13.92,14.552,258812,0
2016-03-10,14.572,14.691,14.011,14.443,379640,0
2016-03-11,14.592,15.363,14.417,14.471,272017,0
2016-03-14,14.379,15.04,14.177,14.839,361402,0
2016-03-15,14.682,14.783,14.213,14.665,324413,0
2016-03-16,14.665,15.674,14.665,15.554,544469,0
2016-03-17,15.619,16.262,15.545,15.839,450611,0
2016-03-18,15.968,16.622,15.968,16.574,667333,0
2016-03-21,16.548,16.676,16.024,16.51,455501,0
2016-03-22,16.301,16.63,16.271,16.482,334885,0
2016-03-23,16.409,16.455,15.757,15.766,258281,0
2016-03-24,15.61,15.987,15.113,15.968,455395,0
2016-03-28,16.097,16.271,15.683,15.877,231356,0
2016-03-29,15.74,16.217,15.325,16.199,403156,0
2016-03-30,16.382,16.666,16.17,16.291,434470,0
2016-03-31,16.226,16.558,15.931,16.106,255799,0
2016-04-01,15.849,16.291,15.491,16.135,252528,0
2016-04-04,16.217,16.492,15.757,15.775,216463,0
2016-04-05,15.574,15.923,15.415,15.509,152891,0
2016-04-06,15.6,15.951,15.363,15.849,165511,0
2016-04-07,15.683,15.941,15.363,15.519,121355,0
2016-04-08,15.785,16.475,15.73,15.968,137487,0
2016-04-11,16.199,16.878,16.052,16.07,250447,0
2016-04-12,16.17,16.492,15.869,16.301,212682,0
2016-04-13,16.428,16.807,16.259,16.777,395447,0
2016-04-14,16.787,16.787,16.317,16.428,166138,0
2016-04-15,16.31,17.283,16.236,16.896,327620,0
2016-04-18,16.703,16.942,16.301,16.757,122497,0
2016-04-19,17.044,17.273,16.64,16.787,232317,0
2016-04-20,16.749,17.044,16.447,16.757,146987,0
2016-04-21,16.465,16.841,16.236,16.612,308888,0
2016-04-22,16.566,16.831,16.455,16.64,273674,0
2016-04-25,16.529,16.666,16.005,16.052,223957,0
2016-04-26,16.236,16.934,16.106,16.851,381188,0
2016-04-27,16.979,17.337,15.849,17.218,313732,0
2016-04-28,17.457,18.192,17.362,17.64,531380,0
2016-04-29,18.054,19.032,17.856,18.587,594275,0
2016-05-02,18.506,19.138,18.044,18.615,543099,0
2016-05-03,18.311,18.798,18.044,18.642,521278,0
2016-05-04,18.615,18.725,17.439,17.53,395460,0
2016-05-05,17.732,17.824,16.997,17.246,373695,0
2016-05-06,17.172,17.76,17.053,17.732,253870,0
2016-05-09,17.567,17.567,16.887,16.915,263983,0
2016-05-10,17.118,18.064,17.118,17.788,315856,0
2016-05-11,17.797,17.917,17.228,17.309,183630,0
2016-05-12,17.466,17.714,17.006,17.263,282646,0
2016-05-13,17.181,17.382,16.64,16.757,333686,0
2016-05-16,16.87,17.337,16.87,16.974,203754,0
2016-05-17,16.97,18.22,16.97,17.457,215642,0
2016-05-18,17.293,17.815,17.293,17.613,334102,0
2016-05-19,17.466,17.695,16.809,16.924,205304,0
2016-05-20,17.108,17.209,16.732,17.144,133965,0
2016-05-23,17.062,17.421,16.956,17.283,242204,0
2016-05-24,17.305,18.089,17.198,17.913,319327,0
2016-05-25,18.089,18.601,17.996,18.5,362134,0
2016-05-26,18.639,18.826,18.041,18.08,182421,0
2016-05-27,18.08,18.685,17.753,17.94,152105,0
2016-05-31,17.967,18.535,17.8,17.921,212418,0
2016-06-01,17.791,18.041,17.078,17.967,238900,0
2016-06-02,17.8,18.435,17.8,18.332,181291,0
2016-06-03,18.415,18.565,18.041,18.359,116644,0
2016-06-06,18.565,19.105,17.903,18.881,261880,0
2016-06-07,18.844,19.125,18.49,18.657,366225,0
2016-06-08,18.853,19.082,18.77,18.928,155731,0
2016-06-09,18.667,19.095,18.302,18.5,104742,0
2016-06-10,18.22,18.267,17.473,17.874,176806,0
2016-06-13,17.763,18.126,17.594,17.716,133269,0
2016-06-14,17.586,17.921,17.184,17.679,156283,0
2016-06-15,17.753,18.061,17.492,17.548,280470,0
2016-06-16,17.371,17.767,17.026,17.661,386728,0
2016-06-17,17.661,18.332,17.661,18.016,382620,0
2016-06-20,18.229,18.649,18.099,18.535,141463,0
2016-06-21,18.518,18.601,17.865,18.21,126135,0
2016-06-22,18.359,18.621,18.099,18.191,143263,0
2016-06-23,18.518,19.059,18.397,18.938,224056,0
2016-06-24,17.913,18.535,17.436,17.8,375021,0
2016-06-27,17.529,17.791,16.192,16.3,366446,0
2016-06-28,16.635,17.007,16.439,16.626,253963,0
2016-06-29,17.026,17.744,16.583,17.697,234293,0
2016-06-30,17.791,17.874,17.278,17.744,168280,0
2016-07-01,17.688,18.099,17.548,17.828,198369,0
2016-07-05,17.557,17.567,16.699,16.839,155820,0
2016-07-06,16.691,17.073,16.3,16.914,218786,0
2016-07-07,17.026,17.338,16.662,16.839,149623,0
2016-07-08,17.129,18.023,16.905,17.931,360961,0
2016-07-11,18.08,18.158,17.818,17.828,115883,0
2016-07-12,18.108,18.312,17.763,18.023,346203,0
2016-07-13,18.108,18.108,17.586,17.782,214299,0
2016-07-14,18.041,18.135,17.632,17.697,261267,0
2016-07-15,17.856,18.041,17.539,17.883,207590,0
2016-07-18,17.8,18.126,17.399,17.492,168236,0
2016-07-19,17.379,17.409,16.644,16.719,189191,0
2016-07-20,16.737,17.268,16.644,17.129,238330,0
2016-07-21,17.483,17.948,17.241,17.726,1053643,0
2016-07-22,17.706,18.051,17.632,17.996,195550,0
2016-07-25,17.874,18.032,17.773,17.818,121754,0
2016-07-26,17.883,18.425,17.883,18.368,353804,0
2016-07-27,18.555,18.695,18.22,18.415,255268,0
2016-07-28,17.426,18.21,17.058,17.511,531797,0
2016-07-29,17.426,17.529,16.764,17.362,596683,0
2016-08-01,17.343,17.389,17.007,17.045,428913,0
2016-08-02,17.11,17.241,16.28,16.3,276246,0
2016-08-03,16.31,16.808,16.149,16.709,135283,0
2016-08-04,16.644,16.784,16.335,16.383,155404,0
2016-08-05,16.523,16.794,16.457,16.699,131944,0
2016-08-08,16.691,16.933,16.504,16.829,227532,0
2016-08-09,16.764,16.774,15.991,15.991,312493,0
2016-08-10,16.093,16.122,15.637,15.87,381197,0
2016-08-11,15.888,16.225,15.814,15.841,137699,0
2016-08-12,15.72,15.841,15.413,15.552,296236,0
2016-08-15,15.647,16.056,15.516,15.73,145812,0
2016-08-16,15.767,15.907,15.582,15.599,129612,0
2016-08-17,15.627,15.627,15.104,15.18,187109,0
2016-08-18,15.184,15.621,15.091,15.507,243808,0
2016-08-19,15.412,15.792,15.317,15.592,165490,0
2016-08-22,15.337,15.517,15.203,15.298,311428,0
2016-08-23,15.412,15.772,15.317,15.735,438821,0
2016-08-24,15.677,15.82,15.365,15.403,105624,0
2016-08-25,15.337,15.49,15.184,15.355,81191,0
2016-08-26,15.422,15.715,15.288,15.345,88343,0
2016-08-29,15.384,15.517,15.27,15.298,65840,0
2016-08-30,15.355,15.476,15.147,15.261,114086,0
2016-08-31,15.194,15.251,14.834,15.108,231563,0
2016-09-01,15.137,15.194,14.72,14.976,198433,0
2016-09-02,15.147,15.175,14.942,15.099,112985,0
2016-09-06,15.157,15.175,14.834,15.032,211008,0
2016-09-07,14.985,15.65,14.985,15.601,388071,0
2016-09-08,15.64,15.763,15.459,15.592,207278,0
2016-09-09,15.621,15.621,14.544,14.682,188937,0
2016-09-12,14.521,14.985,14.502,14.957,145722,0
2016-09-13,14.748,14.929,14.056,14.188,238773,0
2016-09-14,14.331,14.539,14.104,14.454,202356,0
2016-09-15,14.492,14.9,14.407,14.758,196932,0
2016-09-16,14.654,14.73,14.321,14.673,306297,0
2016-09-19,14.854,15.099,14.598,14.919,282311,0
2016-09-20,14.966,15.015,14.502,14.606,98076,0
2016-09-21,14.73,14.985,14.568,14.938,129944,0
2016-09-22,15.137,15.337,15.061,15.308,163440,0
2016-09-23,15.232,15.317,14.985,15.127,131008,0
2016-09-26,14.947,15.099,14.861,14.919,116960,0
2016-09-27,14.795,15.005,14.624,14.976,93101,0
2016-09-28,15.051,15.64,14.919,15.63,140001,0
2016-09-29,15.63,16.039,15.574,15.848,186200,0
2016-09-30,15.991,16.209,15.763,15.895,256969,0
2016-10-03,15.792,16.085,15.735,15.934,109977,0
2016-10-04,15.934,16.114,15.621,15.792,183858,0
2016-10-05,16.019,16.417,15.527,16.313,181013,0
2016-10-06,16.17,16.627,16.17,16.522,175931,0
2016-10-07,15.934,16.161,14.578,14.919,898678,0
2016-10-10,15.061,15.574,14.938,15.117,386386,0
2016-10-11,15.071,15.27,14.7,14.938,513667,0
2016-10-12,14.871,15.024,14.664,14.881,349507,0
2016-10-13,14.606,14.614,13.923,14.028,232756,0
2016-10-14,14.065,14.223,13.677,13.97,267128,0
2016-10-17,13.837,13.942,13.743,13.781,165232,0
2016-10-18,13.847,14.093,13.743,13.98,202763,0
2016-10-19,14.131,14.417,13.667,14.341,179752,0
2016-10-20,14.454,14.795,14.151,14.664,256520,0
2016-10-21,14.483,14.792,14.331,14.644,269783,0
2016-10-24,14.795,14.947,14.588,14.854,201198,0
2016-10-25,14.871,15.061,14.73,14.871,179708,0
2016-10-26,14.768,15.147,14.644,14.938,596073,0
2016-10-27,14.578,14.942,14.008,14.131,272564,0
2016-10-28,13.98,14.368,13.364,13.535,561367,0
2016-10-31,13.553,13.553,13.193,13.23,710767,0
2016-11-01,13.364,13.374,12.064,12.168,856885,0
2016-11-02,12.595,13.117,12.595,12.785,703853,0
2016-11-03,12.823,12.953,12.5,12.539,277491,0
2016-11-04,12.472,12.942,12.387,12.547,391692,0
2016-11-07,12.983,13.145,12.766,12.871,513702,0
2016-11-08,12.907,12.937,12.615,12.671,448580,0
2016-11-09,13.384,14.946,13.051,14.9,1559598,0
2016-11-10,15.041,15.459,14.35,14.397,832723,0
2016-11-11,14.445,16.361,14.445,16.351,918993,0
2016-11-14,16.465,17.129,16.134,17.091,1016178,0
2016-11-15,17.234,17.688,16.882,17.585,628280,0
2016-11-16,17.499,17.575,16.844,16.844,546459,0
2016-11-17,16.859,17.225,16.531,17.061,386410,0
2016-11-18,16.984,16.984,16.715,16.752,218678,0
2016-11-21,16.936,17.076,16.396,16.955,571762,0
2016-11-22,17.052,17.294,16.742,17.032,358566,0
2016-11-23,16.994,18.275,16.802,18.024,592349,0
2016-11-25,18.016,18.016,17.485,17.812,138673,0
2016-11-28,17.87,17.87,17.182,17.273,182502,0
2016-11-29,17.119,17.591,16.782,17.235,319533,0
2016-11-30,17.485,18.227,17.485,17.735,778044,0
2016-12-01,17.966,19.941,17.832,19.835,1271147,0
2016-12-02,19.855,20.703,19.711,20.683,682216,0
2016-12-05,20.741,21.396,20.539,21.281,924838,0
2016-12-06,21.194,21.743,20.925,21.676,432836,0
2016-12-07,21.676,22.523,21.646,22.35,598257,0
2016-12-08,22.466,22.6,22.051,22.533,441124,0
2016-12-09,22.61,22.947,22.311,22.937,605207,0
2016-12-12,22.977,23.121,22.364,22.813,484823,0
2016-12-13,23.014,23.265,22.129,22.282,365808,0
2016-12-14,22.07,22.475,21.57,21.858,393284,0
2016-12-15,21.763,22.639,21.713,22.543,431869,0
2016-12-16,22.677,22.726,22.099,22.311,507413,0
2016-12-19,22.234,22.62,21.84,22.147,356054,0
2016-12-20,22.543,23.4,22.142,22.987,537676,0
2016-12-21,22.85,23.117,22.707,22.89,249773,0
2016-12-22,22.89,22.999,22.379,22.658,264474,0
2016-12-23,22.687,22.831,22.6,22.63,98694,0
2016-12-27,22.726,23.073,22.687,22.735,182532,0
2016-12-28,22.783,22.918,22.138,22.244,189793,0
2016-12-29,22.35,22.571,22.181,22.35,225958,0
2016-12-30,22.456,22.62,22.208,22.398,204406,0
2017-01-03,22.918,23.371,22.234,22.716,582021,0
2017-01-04,22.764,23.039,22.581,22.697,269684,0
2017-01-05,22.707,22.994,22.341,22.581,246059,0
2017-01-06,22.543,22.909,22.167,22.273,211743,0
2017-01-09,22.186,22.186,20.519,20.683,504364,0
2017-01-10,21.502,22.263,20.972,21.473,349028,0
2017-01-11,21.493,21.955,21.267,21.666,132827,0
2017-01-12,21.773,21.773,20.664,21.213,172922,0
2017-01-13,21.386,21.493,21.088,21.107,195209,0
2017-01-17,21.011,21.54,20.654,21.194,339900,0
2017-01-18,21.289,21.85,21.194,21.82,608891,0
2017-01-19,21.82,22.745,21.82,22.562,534474,0
2017-01-20,22.658,22.994,22.446,22.716,397160,0
2017-01-23,22.658,22.942,22.298,22.63,267779,0
2017-01-24,22.813,24.074,22.695,23.814,380628,0
2017-01-25,23.949,24.605,23.901,24.036,287475,0
2017-01-26,24.873,25.462,24.528,24.97,580994,0
2017-01-27,24.855,25.317,24.682,25.298,305036,0
2017-01-30,25.009,25.635,24.565,25.375,377833,0
2017-01-31,25.375,25.467,24.382,24.912,333886,0
2017-02-01,25.288,25.654,24.97,25.442,169542,0
2017-02-02,25.288,25.337,24.325,24.344,275521,0
2017-02-03,24.623,24.932,24.271,24.469,329651,0
2017-02-06,24.508,24.528,23.775,23.911,180288,0
2017-02-07,23.949,24.248,23.555,23.689,376588,0
2017-02-08,23.602,23.779,22.85,22.987,215779,0
2017-02-09,22.967,23.535,22.957,23.237,487105,0
2017-02-10,23.555,23.587,23.101,23.323,167276,0
2017-02-13,23.438,23.766,23.275,23.391,180288,0
2017-02-14,23.304,23.66,23.019,23.622,239563,0
2017-02-15,23.592,23.987,23.428,23.844,182559,0
2017-02-16,23.872,24.055,23.418,23.862,228769,0
2017-02-17,23.862,23.862,23.227,23.438,289920,0
2017-02-21,23.418,24.094,23.418,24.026,358393,0
2017-02-22,23.805,23.947,23.245,23.545,321518,0
2017-02-23,23.881,24.904,22.77,23.013,480508,0
2017-02-24,22.819,25.001,22.75,24.845,501022,0
2017-02-27,25.021,26.307,24.621,26.267,390963,0
2017-02-28,26.151,26.239,25.215,25.566,447111,0
2017-03-01,26.083,26.832,25.78,26.764,508469,0
2017-03-02,26.628,26.764,26.034,26.063,317437,0
2017-03-03,25.888,26.37,24.874,25.43,242337,0
2017-03-06,25.089,25.445,24.699,25.205,223072,0
2017-03-07,25.089,25.707,24.836,24.913,211851,0
2017-03-08,25.021,25.371,24.884,24.923,401647,0
2017-03-09,24.728,24.974,23.578,23.793,346368,0
2017-03-10,23.91,24.562,23.56,23.812,337313,0
2017-03-13,23.939,24.163,23.822,24.085,301837,0
2017-03-14,24.075,24.29,23.218,23.325,289997,0
2017-03-15,23.5,24.534,23.413,24.329,329328,0
2017-03-16,24.358,24.397,23.837,23.997,176328,0
2017-03-17,24.115,24.904,24.115,24.768,418294,0
2017-03-20,24.758,25.001,24.017,24.699,193716,0
2017-03-21,24.786,24.923,23.744,23.793,374166,0
2017-03-22,23.608,24.133,23.218,23.452,523987,0
2017-03-23,23.452,23.978,23.199,23.705,137009,0
2017-03-24,23.793,23.89,22.965,23.14,125189,0
2017-03-27,22.634,23.111,22.127,22.985,205945,0
2017-03-28,22.985,23.666,22.77,23.54,232334,0
2017-03-29,23.403,23.705,23.189,23.316,190460,0
2017-03-30,23.296,23.803,23.208,23.666,140791,0
2017-03-31,23.422,24.065,23.384,23.89,194523,0
2017-04-03,23.978,24.115,23.111,23.354,186921,0
2017-04-04,23.296,23.525,23.208,23.482,157679,0
2017-04-05,23.725,24.475,22.75,22.993,302013,0
2017-04-06,23.063,24.125,23.053,23.949,247947,0
2017-04-07,23.919,24.29,23.225,23.676,433967,0
2017-04-10,23.578,24.148,23.578,23.861,147243,0
2017-04-11,23.725,24.299,23.5,24.271,116700,0
2017-04-12,24.095,24.095,22.965,23.063,194995,0
2017-04-13,22.993,23.208,22.428,22.526,162351,0
2017-04-17,22.653,23.111,22.205,22.741,209832,0
2017-04-18,22.36,22.672,22.078,22.506,285279,0
2017-04-19,22.653,23.14,22.624,22.838,231799,0
2017-04-20,22.867,22.907,22.107,22.789,404455,0
2017-04-21,22.809,22.902,22.107,22.273,239342,0
2017-04-24,22.867,23.101,22.428,22.848,232828,0
2017-04-25,23.081,23.306,22.536,22.76,368879,0
2017-04-26,22.566,23.422,22.566,23.063,318465,0
2017-04-27,22.4,23.316,19.739,20.198,1196758,0
2017-04-28,20.402,21.211,20.178,20.577,499961,0
2017-05-01,20.607,20.695,19.827,20.334,298892,0
2017-05-02,20.324,20.509,20.178,20.412,185452,0
2017-05-03,20.246,20.446,19.983,20.276,280861,0
2017-05-04,20.246,20.363,19.837,20.256,267810,0
2017-05-05,20.344,20.509,20.149,20.305,229802,0
2017-05-08,20.383,20.665,20.071,20.655,210121,0
2017-05-09,20.763,20.997,20.558,20.831,202841,0
2017-05-10,20.851,21.22,20.716,21.162,347895,0
2017-05-11,21.162,21.192,20.529,20.753,193578,0
2017-05-12,20.558,20.558,19.721,19.789,305929,0
2017-05-15,19.915,20.236,19.827,19.993,142448,0
2017-05-16,20.022,20.022,19.681,19.827,140077,0
2017-05-17,19.487,19.749,18.064,18.171,389899,0
2017-05-18,18.064,18.171,17.542,17.869,456730,0
2017-05-19,17.928,18.731,17.801,18.513,344903,0
2017-05-22,19.111,19.111,18.59,18.99,243818,0
2017-05-23,19.078,19.691,18.639,19.155,421435,0
2017-05-24,19.087,19.73,18.717,19.593,303399,0
2017-05-25,19.691,20.022,19.241,19.487,428925,0
2017-05-26,19.399,19.691,19.267,19.661,297649,0
2017-05-30,19.515,19.837,19.35,19.545,477881,0
2017-05-31,19.619,19.727,18.888,19.649,328605,0
2017-06-01,19.708,20.715,19.56,20.459,297433,0
2017-06-02,20.37,20.972,20.123,20.123,248512,0
2017-06-05,20.083,20.083,19.392,19.649,314550,0
2017-06-06,19.491,19.797,19.095,19.629,286383,0
2017-06-07,19.708,19.738,18.829,19.066,536244,0
2017-06-08,18.977,19.323,18.829,19.125,472101,0
2017-06-09,19.105,19.698,18.69,19.481,268906,0
2017-06-12,19.599,20.231,19.599,19.787,203849,0
2017-06-13,19.915,20.004,19.57,19.797,140319,0
2017-06-14,19.787,19.935,18.927,19.145,164163,0
2017-06-15,18.918,19.382,18.641,18.76,150819,0
2017-06-16,18.414,18.888,18.414,18.878,355230,0
2017-06-19,18.977,19.52,18.839,19.342,127699,0
2017-06-20,19.253,19.253,18.394,18.611,130065,0
2017-06-21,18.641,18.72,17.228,17.554,533828,0
2017-06-22,17.623,18.631,17.525,18.315,316387,0
2017-06-23,18.335,19.165,18.108,19.145,354254,0
2017-06-26,19.214,19.372,18.7,19.174,139339,0
2017-06-27,19.214,19.382,18.947,18.967,133083,0
2017-06-28,19.145,19.658,18.997,19.481,179976,0
2017-06-29,19.51,20.202,19.431,19.649,170200,0
2017-06-30,19.787,20.419,19.678,20.162,189992,0
2017-07-03,20.103,20.548,19.896,20.32,93567,0
2017-07-05,20.281,20.488,19.718,20.093,124924,0
2017-07-06,20.063,20.35,19.658,19.738,129468,0
2017-07-07,19.738,19.747,19.036,19.629,194755,0
2017-07-10,19.599,19.856,19.105,19.599,314710,0
2017-07-11,19.639,20.399,19.402,20.172,313623,0
2017-07-12,20.469,20.962,20.069,20.192,205959,0
2017-07-13,20.271,20.597,19.826,20.133,97985,0
2017-07-14,20.123,21.743,20.123,21.634,609619,0
2017-07-17,21.644,22.158,21.229,21.328,375490,0
2017-07-18,21.229,21.812,20.647,21.703,240645,0
2017-07-19,21.733,21.743,21.293,21.486,294117,0
2017-07-20,21.684,22.178,21.674,22.108,808678,0
2017-07-21,22.237,22.237,21.516,21.94,425562,0
2017-07-24,21.97,22.286,21.733,22.158,241955,0
2017-07-25,22.464,23.319,22.266,22.928,711976,0
2017-07-26,22.938,22.968,22.454,22.76,200834,0
2017-07-27,23.956,23.956,22.573,23.442,506495,0
2017-07-28,23.58,23.6,22.227,22.642,449776,0
2017-07-31,22.889,23.037,22.207,22.296,372848,0
2017-08-01,22.336,22.494,21.624,21.703,354623,0
2017-08-02,21.624,21.881,21.447,21.684,338713,0
2017-08-03,21.733,22.197,21.693,22.187,310020,0
2017-08-04,22.455,23.057,22.444,22.889,349035,0
2017-08-07,22.879,23.071,22.622,22.77,277150,0
2017-08-08,22.701,23.215,22.553,22.76,405293,0
2017-08-09,22.592,22.622,21.703,21.911,203060,0
2017-08-10,21.763,21.881,21.17,21.209,312192,0
2017-08-11,21.308,21.614,20.893,21.328,187686,0
2017-08-14,21.545,21.545,20.498,20.676,597907,0
2017-08-15,20.795,21.308,20.567,20.834,278298,0
2017-08-16,21.032,21.437,20.814,21.032,312849,0
2017-08-17,21.012,21.466,20.874,20.883,228765,0
2017-08-18,20.715,20.992,20.577,20.607,280877,0
2017-08-21,20.636,20.864,20.34,20.557,281830,0
2017-08-22,20.676,21.007,20.676,20.824,310976,0
2017-08-23,20.597,20.992,20.271,20.281,167538,0
2017-08-24,20.37,20.538,20.024,20.044,220212,0
2017-08-25,20.192,20.32,19.915,20.044,226936,0
2017-08-28,20.222,21.407,20.068,21.2,986053,0
2017-08-29,21.061,22.967,21.061,22.79,669445,0
2017-08-30,22.9,24.17,22.28,24.11,685643,0
2017-08-31,24.27,24.4,23.23,23.54,531017,0
2017-09-01,23.7,24.96,23.62,24.7,612520,0
2017-09-05,24.85,25.354,24,24.84,630950,0
2017-09-06,25.05,25.05,24.51,24.8,398263,0
2017-09-07,24.95,25.19,24.61,24.91,450753,0
2017-09-08,24.83,25.47,24.71,25.38,273335,0
2017-09-11,25.76,26.14,25.56,25.59,350762,0
2017-09-12,25.7,26.25,25.64,26.13,200229,0
2017-09-13,26.2,26.2,25.62,25.91,261893,0
2017-09-14,25.78,25.78,25.14,25.36,272707,0
2017-09-15,25.45,25.74,25.4,25.61,342635,0
2017-09-18,25.74,26.36,25.7,26.12,359032,0
2017-09-19,26.26,26.79,26.22,26.64,290432,0
2017-09-20,26.65,27.13,26.58,26.9,257810,0
2017-09-21,26.88,26.9665,26.54,26.62,156865,0
2017-09-22,26.72,27.22,26.63,27.17,198228,0
2017-09-25,27.2,27.3,26.55,26.97,217082,0
2017-09-26,27.81,28.58,27.42,28.43,561146,0
2017-09-27,28.6,29.3287,28.02,29.18,439779,0
2017-09-28,29.19,30.21,28.92,29.88,421702,0
2017-09-29,29.6,29.82,28.9601,29.2,266336,0
2017-10-02,29.04,29.68,28.73,29.58,223819,0
2017-10-03,29.69,30.17,29.35,30.1625,226209,0
2017-10-04,30.14,30.14,29.53,29.8,149854,0
2017-10-05,29.82,30.12,29.69,29.7,113408,0
2017-10-06,29.52,30.06,29.52,29.81,109895,0
2017-10-09,29.99,30.08,29.05,29.55,146303,0
2017-10-10,29.85,30,29.6201,29.69,212053,0
2017-10-11,29.69,29.89,29.34,29.77,134191,0
2017-10-12,29.7,30.24,29.5788,30.15,125484,0
2017-10-13,30.32,30.45,29.55,29.81,212068,0
2017-10-16,29.81,30.045,29.42,29.7,215079,0
2017-10-17,29.71,29.92,29.4,29.54,201511,0
2017-10-18,29.55,29.9,29.41,29.51,172336,0
2017-10-19,29.4,29.565,28.62,29.1,207165,0
2017-10-20,29.43,29.44,28.78,28.79,194761,0
2017-10-23,28.87,29.09,27.93,28,470485,0
2017-10-24,28.31,28.97,27.46,28.69,584816,0
2017-10-25,28.7,28.83,27.77,28.12,225884,0
2017-10-26,29.83,30.055,29,29.93,624404,0
2017-10-27,30.12,32.9,29.96,32.49,747252,0
2017-10-30,31.89,32.86,29.95,32.65,529908,0
2017-10-31,32.85,33.14,32.285,32.94,502753,0
2017-11-01,33.14,33.8,32.56,32.95,314223,0
2017-11-02,33.07,33.74,32.77,33.59,299255,0
2017-11-03,33.7,33.701,33.04,33.15,288591,0
2017-11-06,33.15,34.03,32.98,33.96,450958,0
2017-11-07,33.81,34.4,33.6,33.96,299399,0
2017-11-08,33.66,34.23,33.12,33.98,210011,0
2017-11-09,33.58,34.46,33.58,34.04,240451,0
2017-11-10,33.91,34.19,33.6106,33.86,124903,0
