Date,Open,High,Low,Close,Volume,OpenInt
2006-10-26,6.7097,6.7097,6.7097,6.7097,529,0
2006-10-31,6.7288,6.7288,6.7288,6.7288,529,0
2006-11-02,6.7288,6.7288,6.7097,6.7097,10582,0
2006-11-07,6.7097,6.7097,6.7097,6.7097,2646,0
2006-11-09,6.7288,6.7288,6.7288,6.7288,5291,0
2006-11-14,6.7097,6.7097,6.7097,6.7097,21165,0
2006-11-15,6.7097,6.7097,6.7097,6.7097,2380,0
2006-11-16,6.7097,6.757,6.7097,6.757,22745,0
2006-11-17,6.7386,6.757,6.7386,6.757,5952,0
2006-11-20,6.7386,6.7386,6.7194,6.7194,3809,0
2006-11-21,6.7097,6.7097,6.7097,6.7097,26453,0
2006-11-24,6.7097,6.7097,6.7097,6.7097,4760,0
2006-11-28,6.7288,6.7288,6.7288,6.7288,52906,0
2006-11-29,6.7288,6.7478,6.7288,6.7478,5291,0
2006-12-01,6.7386,6.7478,6.7386,6.7478,13754,0
2006-12-07,6.7478,6.7478,6.7386,6.7386,13754,0
2006-12-11,6.7288,6.7386,6.7097,6.7386,26453,0
2006-12-12,6.7386,6.757,6.7386,6.757,37922,0
2006-12-13,6.7478,6.757,6.7386,6.757,25397,0
2006-12-14,6.7478,6.7856,6.7478,6.7856,19999,0
2006-12-15,6.7478,6.7478,6.7194,6.7288,16401,0
2006-12-18,6.7663,6.7663,6.7663,6.7663,3344,0
2006-12-19,6.7663,6.7663,6.7663,6.7663,4232,0
2006-12-20,6.7663,6.8045,6.7663,6.8045,1056,0
2006-12-21,6.7856,6.7856,6.7759,6.7759,1588,0
2006-12-22,6.8045,6.8045,6.8045,6.8045,2118,0
2006-12-26,6.8045,6.8045,6.8045,6.8045,1056,0
2006-12-29,6.8329,6.8989,6.8138,6.8516,294162,0
2007-01-03,6.8516,6.8989,6.8516,6.8989,6348,0
2007-01-05,6.8989,6.8989,6.8989,6.8989,1056,0
2007-01-08,6.8989,6.9462,6.8989,6.9462,10582,0
2007-01-10,6.9462,6.9462,6.9462,6.9462,1056,0
2007-01-11,6.9462,6.9462,6.9462,6.9462,424,0
2007-01-16,6.9462,6.9462,6.9462,6.9462,2118,0
2007-01-17,6.9462,6.9462,6.9462,6.9462,1056,0
2007-01-24,6.9462,6.9462,6.9462,6.9462,21693,0
2007-01-26,6.9462,6.9462,6.918,6.918,1056,0
2007-01-30,6.918,6.918,6.8989,6.8989,1693,0
2007-01-31,6.918,6.918,6.918,6.918,529,0
2007-02-01,6.918,6.918,6.918,6.918,1056,0
2007-02-08,6.918,6.918,6.918,6.918,3176,0
2007-02-09,6.9462,6.9462,6.9462,6.9462,3176,0
2007-02-14,7.0881,7.1164,7.0881,7.0973,11982,0
2007-02-15,7.1164,7.1164,7.0787,7.0787,3202,0
2007-02-16,7.0407,7.0407,6.9744,6.9744,2962,0
2007-02-21,6.9652,6.9652,6.9462,6.9462,6853,0
2007-02-22,6.9935,6.9935,6.9935,6.9935,2143,0
2007-02-26,6.9935,6.9935,6.9935,6.9935,1056,0
2007-02-27,6.9935,7.0216,6.9935,7.0216,17456,0
2007-02-28,7.0311,7.0311,7.0311,7.0311,8465,0
2007-03-06,7.0127,7.0127,7.003,7.003,2118,0
2007-03-07,6.9744,6.9744,6.9744,6.9744,1270,0
2007-03-08,6.9744,6.9744,6.9556,6.9556,1056,0
2007-03-09,6.9556,6.9556,6.9556,6.9556,1056,0
2007-03-15,6.9462,6.9462,6.9462,6.9462,5291,0
2007-03-19,6.9462,6.9462,6.9462,6.9462,2646,0
2007-03-23,6.9744,6.9935,6.9744,6.9935,49413,0
2007-03-26,6.9935,6.9935,6.9935,6.9935,188880,0
2007-03-27,6.9556,6.9556,6.9365,6.9365,125918,0
2007-03-28,6.9274,6.9274,6.9274,6.9274,29102,0
2007-04-04,6.9085,6.9085,6.8704,6.8895,371936,0
2007-04-05,6.9085,6.9274,6.9085,6.9274,2646,0
2007-04-12,6.9274,6.9652,6.9274,6.9274,115865,0
2007-04-16,6.9274,6.9274,6.9274,6.9274,74069,0
2007-04-20,6.9652,6.9652,6.9274,6.9274,84331,0
2007-04-23,6.9652,6.9652,6.9652,6.9652,529,0
2007-04-24,6.9462,6.9462,6.9365,6.9365,37034,0
2007-04-25,6.9365,6.9365,6.9365,6.9365,5291,0
2007-04-26,6.9462,6.9462,6.9462,6.9462,2646,0
2007-05-01,6.9744,6.9744,6.9744,6.9744,424,0
2007-05-07,6.9744,6.9744,6.9744,6.9744,206,0
2007-05-10,6.9365,6.9556,6.9365,6.9462,48566,0
2007-05-11,6.9462,6.9462,6.9462,6.9462,206,0
2007-05-14,6.918,6.9935,6.9085,6.9744,15027,0
2007-05-15,6.9462,6.9556,6.9274,6.9274,21165,0
2007-05-16,6.9085,6.9085,6.8802,6.8802,3385,0
2007-05-17,6.8802,6.8989,6.8802,6.8989,14813,0
2007-05-24,6.9744,6.9744,6.9744,6.9744,5291,0
2007-06-04,6.9935,6.9935,6.9935,6.9935,4445,0
2007-06-13,7.0127,7.0127,7.0127,7.0127,4232,0
2007-06-14,7.0127,7.0127,7.003,7.003,2118,0
2007-06-20,7.0127,7.0127,7.0127,7.0127,321,0
2007-06-25,7.0127,7.1635,7.0127,7.1635,34389,0
2007-06-26,7.126,7.126,7.126,7.126,1056,0
2007-06-29,7.0881,7.0881,7.0881,7.0881,1324,0
2007-07-06,7.0881,7.0881,7.0881,7.0881,1056,0
2007-07-10,7.0691,7.0691,7.0594,7.0594,2646,0
2007-07-13,7.0787,7.0787,7.0594,7.0594,5291,0
2007-07-18,7.0407,7.0407,7.0407,7.0407,1324,0
2007-07-19,7.0216,7.0216,6.9935,6.9935,3176,0
2007-07-25,7.0127,7.0127,7.0127,7.0127,8041,0
2007-07-26,7.0127,7.0127,7.003,7.003,28144,0
2007-07-30,7.0407,7.0881,7.0407,7.0881,165491,0
2007-07-31,7.0881,7.0881,7.0881,7.0881,529,0
2007-08-09,7.0691,7.0691,7.0503,7.0503,10155,0
2007-08-13,7.0407,7.0407,7.0407,7.0407,1056,0
2007-08-15,7.0503,7.0503,7.0503,7.0503,5291,0
2007-08-16,7.0503,7.0503,7.0503,7.0503,1588,0
2007-08-20,7.0407,7.0407,7.0407,7.0407,23490,0
2007-08-22,7.003,7.003,7.003,7.003,13545,0
2007-08-23,6.9935,6.9935,6.9935,6.9935,1056,0
2007-08-28,6.9935,6.9935,6.9935,6.9935,206,0
2007-08-31,6.9935,6.9935,6.9935,6.9935,3176,0
2007-09-05,6.9838,6.9838,6.9744,6.9744,35450,0
2007-09-06,6.9652,6.9652,6.9652,6.9652,18517,0
2007-09-10,6.9744,6.9744,6.9744,6.9744,1324,0
2007-09-17,7.0216,7.0311,7.0216,7.0311,67932,0
2007-09-28,7.0691,7.0691,7.0407,7.0407,13230,0
2007-10-03,7.0407,7.0407,7.0407,7.0407,5291,0
2007-10-11,7.0691,7.0691,7.0503,7.0503,1588,0
2007-10-12,7.0407,7.0407,7.0407,7.0407,1056,0
2007-10-15,7.0127,7.0216,6.9935,7.0216,2293,0
2007-10-19,7.0216,7.0216,7.0216,7.0216,794,0
2007-10-26,7.0407,7.0503,7.0407,7.0503,1056,0
2007-10-31,7.0787,7.0787,7.0787,7.0787,2118,0
2007-11-02,7.0594,7.0594,7.0594,7.0594,10582,0
2007-11-05,7.0503,7.0503,7.0503,7.0503,391509,0
2007-11-07,7.0594,7.0594,7.0594,7.0594,3176,0
2007-11-08,7.0503,7.0503,7.0503,7.0503,10226,0
2007-11-13,7.0594,7.0594,7.0594,7.0594,529,0
2007-11-14,7.0594,7.0594,7.0594,7.0594,1056,0
2007-11-16,7.0881,7.0881,7.0881,7.0881,529,0
2007-11-19,7.0594,7.0594,7.0594,7.0594,2220,0
2007-11-20,7.126,7.126,7.126,7.126,354,0
2007-11-27,7.0973,7.0973,7.0881,7.0881,13545,0
2007-12-03,7.0787,7.0787,7.0787,7.0787,1588,0
2007-12-04,7.0787,7.0787,7.0787,7.0787,2039,0
2007-12-05,7.0787,7.0787,7.0787,7.0787,14617,0
2007-12-07,7.1064,7.1064,7.1064,7.1064,5291,0
2007-12-10,7.0787,7.0787,7.0691,7.0691,12696,0
2007-12-13,7.0787,7.0787,7.0787,7.0787,9206,0
2007-12-14,7.0787,7.0787,7.0787,7.0787,2328,0
2007-12-19,7.0787,7.0787,7.0787,7.0787,5925,0
2007-12-21,7.0881,7.0881,7.0881,7.0881,21165,0
2007-12-26,7.0787,7.0787,7.0787,7.0787,901,0
2007-12-27,7.0881,7.0881,7.0787,7.0881,30685,0
2007-12-28,7.0881,7.1064,7.0787,7.1064,15553,0
2008-01-02,7.1064,7.1541,7.0973,7.1541,22219,0
2008-01-03,7.1635,7.1635,7.1635,7.1635,529,0
2008-01-07,7.1733,7.1733,7.1352,7.1635,5291,0
2008-01-08,7.1635,7.1635,7.1635,7.1635,1056,0
2008-01-09,7.1733,7.1733,7.1635,7.1635,3176,0
2008-01-11,7.1825,7.1825,7.1825,7.1825,5418,0
2008-01-14,7.1635,7.1825,7.126,7.1825,76185,0
2008-01-15,7.1825,7.1825,7.1825,7.1825,1588,0
2008-01-16,7.1825,7.1825,7.1446,7.1446,3835,0
2008-01-17,7.1825,7.2011,7.1825,7.2011,38621,0
2008-01-18,7.2011,7.2011,7.2011,7.2011,529,0
2008-01-22,7.2297,7.2582,7.2297,7.2582,3176,0
2008-01-24,7.2676,7.2769,7.2582,7.2769,9732,0
2008-01-25,7.2769,7.2769,7.2769,7.2769,14076,0
2008-01-28,7.2864,7.2958,7.2864,7.2958,2646,0
2008-01-29,7.3056,7.3056,7.3056,7.3056,529,0
2008-01-30,7.2864,7.3056,7.2864,7.3056,23809,0
2008-02-01,7.3056,7.3056,7.3056,7.3056,2118,0
2008-02-05,7.324,7.324,7.324,7.324,2646,0
2008-02-13,7.324,7.324,7.324,7.324,27512,0
2008-02-19,7.3147,7.3147,7.3147,7.3147,529,0
2008-02-20,7.3714,7.3714,7.324,7.3336,43808,0
2008-02-21,7.324,7.324,7.3056,7.3056,12960,0
2008-02-22,7.324,7.3336,7.3147,7.324,74492,0
2008-02-25,7.3714,7.3904,7.3714,7.3904,165596,0
2008-02-26,7.3999,7.5509,7.3999,7.5509,1140304,0
2008-02-27,7.5415,7.5509,7.5038,7.5415,81372,0
2008-02-28,7.5323,7.5415,7.5132,7.5132,300616,0
2008-02-29,7.5132,7.5132,7.4757,7.4942,37773,0
2008-03-03,7.4942,7.5038,7.4942,7.4942,54028,0
2008-03-04,7.4757,7.4757,7.4282,7.4563,21956,0
2008-03-05,7.4659,7.5228,7.4659,7.5228,66459,0
2008-03-06,7.5132,7.5415,7.5132,7.5323,51851,0
2008-03-07,7.5228,7.5228,7.5132,7.5132,1056,0
2008-03-11,7.4942,7.4942,7.4659,7.485,29628,0
2008-03-12,7.485,7.485,7.485,7.485,1056,0
2008-03-13,7.485,7.4942,7.485,7.4942,17564,0
2008-03-14,7.485,7.4942,7.485,7.485,48029,0
2008-03-17,7.4942,7.5228,7.485,7.485,13651,0
2008-03-18,7.4942,7.4942,7.485,7.485,48781,0
2008-03-19,7.485,7.485,7.485,7.485,21165,0
2008-03-20,7.485,7.5038,7.485,7.5038,6879,0
2008-03-24,7.485,7.485,7.4659,7.4659,4232,0
2008-03-25,7.4659,7.4659,7.4659,7.4659,11533,0
2008-03-26,7.4659,7.4659,7.4659,7.4659,29837,0
2008-03-27,7.485,7.485,7.4659,7.485,11746,0
2008-03-28,7.4659,7.4757,7.4659,7.4659,8995,0
2008-03-31,7.4659,7.4659,7.4659,7.4659,5291,0
2008-04-01,7.485,7.5038,7.485,7.5038,2433,0
2008-04-02,7.5038,7.5038,7.4563,7.4563,199893,0
2008-04-03,7.447,7.447,7.4282,7.4282,57434,0
2008-04-07,7.4563,7.4563,7.4563,7.4563,2646,0
2008-04-10,7.4563,7.4563,7.4563,7.4563,740,0
2008-04-11,7.4282,7.4282,7.3714,7.3714,105812,0
2008-04-17,7.3999,7.4563,7.3999,7.4563,1484,0
2008-04-18,7.4563,7.4563,7.4187,7.4187,199034,0
2008-04-21,7.4187,7.4282,7.4187,7.4187,4869,0
2008-04-22,7.4282,7.4282,7.4093,7.4187,17618,0
2008-04-23,7.4187,7.4187,7.4187,7.4187,6348,0
2008-04-24,7.4187,7.4187,7.4187,7.4187,3727,0
2008-04-25,7.4187,7.4187,7.4093,7.4187,33677,0
2008-04-28,7.4187,7.4563,7.4187,7.4563,386843,0
2008-04-29,7.4659,7.5603,7.4659,7.5415,9281,0
2008-04-30,7.5415,7.5603,7.5415,7.5603,8569,0
2008-05-01,7.5509,7.5509,7.5509,7.5509,635,0
2008-05-02,7.5415,7.5509,7.5323,7.5323,46557,0
2008-05-05,7.5323,7.5323,7.5132,7.5323,6039,0
2008-05-07,7.485,7.5323,7.485,7.5323,18648,0
2008-05-08,7.5323,7.5323,7.5323,7.5323,321,0
2008-05-09,7.5323,7.5323,7.5323,7.5323,1851,0
2008-05-12,7.5323,7.5415,7.5323,7.5415,8532,0
2008-05-13,7.5415,7.5415,7.5415,7.5415,7195,0
2008-05-14,7.5509,7.5509,7.5415,7.5415,34560,0
2008-05-15,7.5415,7.5415,7.5132,7.5132,24493,0
2008-05-16,7.5415,7.5415,7.5228,7.5415,89429,0
2008-05-19,7.5415,7.5415,7.5415,7.5415,21410,0
2008-05-20,7.5415,7.5415,7.5132,7.5415,58621,0
2008-05-21,7.5509,7.5509,7.5323,7.5415,54769,0
2008-05-22,7.5323,7.5415,7.5323,7.5415,8786,0
2008-05-23,7.5603,7.5603,7.5415,7.5509,45709,0
2008-05-27,7.5603,7.5603,7.5415,7.5603,109585,0
2008-05-28,7.5603,7.6074,7.5509,7.6074,326201,0
2008-05-29,7.6074,7.6074,7.5415,7.5603,91279,0
2008-05-30,7.5603,7.5603,7.5415,7.5603,4973,0
2008-06-02,7.5415,7.5603,7.5415,7.5603,47299,0
2008-06-03,7.5603,7.5603,7.5603,7.5603,132083,0
2008-06-04,7.5509,7.6551,7.5509,7.6074,39896,0
2008-06-05,7.6074,7.7498,7.6074,7.7498,35450,0
2008-06-06,7.8441,7.9856,7.8441,7.9197,18761,0
2008-06-09,7.9197,8.0236,7.9197,8.0236,85535,0
2008-06-10,8.0143,8.0143,7.9385,7.9856,98686,0
2008-06-11,7.9856,7.9856,7.8346,7.8441,29949,0
2008-06-12,7.8441,7.8441,7.7969,7.825,36082,0
2008-06-13,7.825,7.825,7.7498,7.8061,395741,0
2008-06-16,7.7969,7.7969,7.7683,7.7683,2877,0
2008-06-17,7.7969,7.7969,7.7498,7.7779,161955,0
2008-06-18,7.7875,7.7875,7.7779,7.7779,93854,0
2008-06-19,7.7779,7.7969,7.7779,7.7969,39805,0
2008-06-20,7.7779,7.7875,7.7779,7.7779,42340,0
2008-06-23,7.7683,7.7683,7.7402,7.7402,32711,0
2008-06-24,7.7498,7.7683,7.721,7.7683,78166,0
2008-06-25,7.7683,7.7683,7.7683,7.7683,10121,0
2008-06-26,7.7683,7.7683,7.7683,7.7683,529,0
2008-06-27,7.7587,7.7587,7.6551,7.6551,4246,0
2008-06-30,7.6359,7.6359,7.4757,7.5132,23535,0
2008-07-01,7.4659,7.4757,7.4563,7.4659,272171,0
2008-07-02,7.4659,7.4659,7.4659,7.4659,199717,0
2008-07-03,7.4563,7.4659,7.4187,7.4282,163880,0
2008-07-07,7.4377,7.4659,7.4377,7.4659,1641,0
2008-07-08,7.4377,7.4757,7.4377,7.4659,18370,0
2008-07-09,7.4659,7.5132,7.4659,7.4757,78486,0
2008-07-10,7.4659,7.4942,7.4659,7.485,51596,0
2008-07-11,7.4659,7.4659,7.4563,7.4659,28361,0
2008-07-14,7.447,7.447,7.4187,7.4377,12628,0
2008-07-15,7.3904,7.3999,7.3433,7.3714,159366,0
2008-07-16,7.3433,7.3714,7.324,7.3714,3176,0
2008-07-17,7.3714,7.3714,7.3714,7.3714,33597,0
2008-07-18,7.3714,7.3714,7.3714,7.3714,56716,0
2008-07-21,7.3714,7.3714,7.3336,7.3336,30844,0
2008-07-22,7.3336,7.3618,7.3336,7.3433,65291,0
2008-07-23,7.3336,7.4659,7.324,7.4659,51376,0
2008-07-24,7.4093,7.4659,7.4093,7.4659,236914,0
2008-07-25,7.4659,7.5228,7.4187,7.5038,107930,0
2008-07-28,7.4659,7.4757,7.4187,7.4757,23458,0
2008-07-29,7.4659,7.4757,7.447,7.4659,22326,0
2008-07-30,7.4659,7.4659,7.4187,7.4659,34630,0
2008-07-31,7.4659,7.5228,6.757,6.8422,296368,0
2008-08-01,6.8422,6.8422,6.332,6.6814,204491,0
2008-08-04,6.3695,7.2109,6.3695,6.9462,197910,0
2008-08-05,6.9462,6.9462,6.8045,6.9462,25414,0
2008-08-06,6.9462,6.9462,6.8045,6.9462,15322,0
2008-08-07,6.8045,6.8611,6.691,6.7097,31335,0
2008-08-08,6.757,6.8516,6.7097,6.8516,49147,0
2008-08-11,6.757,6.8516,6.6629,6.8422,30197,0
2008-08-12,6.8611,6.9652,6.8516,6.9274,50367,0
2008-08-13,6.9935,7.2958,6.9935,7.2769,203773,0
2008-08-14,7.324,7.7969,7.324,7.7402,346895,0
2008-08-15,8.1651,8.1651,7.5603,7.6551,6344,0
2008-08-18,7.7683,7.9385,7.7116,7.8912,30952,0
2008-08-19,7.721,7.9669,7.324,7.6551,23237,0
2008-08-20,7.6551,7.8724,7.6551,7.8724,5769,0
2008-08-21,7.8155,7.8155,7.6074,7.6074,23172,0
2008-08-22,7.6736,7.6929,7.6645,7.6645,1693,0
2008-08-25,7.6172,7.7024,7.6172,7.6645,28523,0
2008-08-26,7.6551,7.6551,7.6172,7.6551,4124,0
2008-08-27,7.6551,7.7024,7.6551,7.7024,20033,0
2008-08-28,7.7969,7.8441,7.7498,7.7969,4713,0
2008-08-29,7.7969,7.8346,7.7969,7.8346,4222,0
2008-09-02,7.8441,7.8441,7.7587,7.7969,52496,0
2008-09-03,7.6736,7.7969,7.6736,7.7969,1193,0
2008-09-04,7.7969,7.7969,7.5509,7.5603,25397,0
2008-09-05,7.4942,7.6645,7.4757,7.6074,10155,0
2008-09-08,7.6074,7.6074,7.4187,7.5415,17357,0
2008-09-09,7.5603,7.5603,7.5228,7.5603,9769,0
2008-09-10,7.5509,7.5603,7.4093,7.5509,7832,0
2008-09-11,7.3999,7.4563,7.3618,7.3812,24314,0
2008-09-12,7.5603,7.5603,7.3714,7.5603,29496,0
2008-09-15,7.4659,7.5038,7.447,7.447,15657,0
2008-09-16,7.3999,7.3999,7.1733,7.3618,9864,0
2008-09-17,7.1733,7.2109,7.0881,7.2109,635,0
2008-09-18,7.5228,7.5228,6.9274,6.9274,9736,0
2008-09-19,7.4187,7.4187,7.0881,7.2769,20808,0
2008-09-22,7.3147,7.3999,7.1352,7.3618,4011,0
2008-09-23,7.2769,7.2769,7.2769,7.2769,3039,0
2008-09-24,7.2769,7.2769,7.2769,7.2769,424,0
2008-09-25,7.2769,7.2769,7.2769,7.2769,424,0
2008-09-26,7.2109,7.3147,7.1825,7.2297,2818,0
2008-09-29,7.1825,7.3056,3.251,7.0881,8995,0
2008-09-30,6.8516,7.2769,6.8516,7.2769,953,0
2008-10-01,7.2769,7.2769,7.0881,7.1064,8182,0
2008-10-02,6.8989,6.8989,6.6153,6.7005,7877,0
2008-10-03,6.691,6.691,6.4547,6.4547,10894,0
2008-10-06,6.5682,6.5682,6.332,6.332,1588,0
2008-10-07,5.9162,6.5115,5.9066,6.1335,5079,0
2008-10-08,5.5285,5.9066,5.4434,5.8592,31478,0
2008-10-09,5.4434,5.8592,5.1979,5.6705,11893,0
2008-10-10,4.9709,5.9066,4.8291,5.6705,50250,0
2008-10-13,4.7913,5.9066,4.7913,5.9066,10032,0
2008-10-14,6.1426,6.6153,6.1426,6.3792,8506,0
2008-10-15,5.7081,6.417,5.6705,6.0106,8689,0
2008-10-16,5.8501,6.0956,5.4434,5.5948,25433,0
2008-10-17,5.7081,6.0863,5.7081,6.0863,529,0
2008-10-20,6.0863,6.0863,5.6989,5.6989,4081,0
2008-10-22,5.7648,6.0577,5.623,5.623,18823,0
2008-10-23,6.0106,6.0863,5.7367,6.0863,938,0
2008-10-24,6.0863,6.0863,5.538,6.0768,1699,0
2008-10-27,5.793,6.2089,5.4434,5.8501,17631,0
2008-10-28,6.247,6.247,6.0956,6.0956,804,0
2008-10-29,6.0956,6.0956,5.6798,6.0863,3372,0
2008-10-30,5.4719,6.0956,5.4341,6.0293,5391,0
2008-10-31,5.4626,6.0388,5.1979,6.0106,8495,0
2008-11-03,5.9066,5.9066,5.3582,5.9066,4395,0
2008-11-05,5.2261,5.8405,5.2261,5.8405,1084,0
2008-11-10,5.8121,5.935,5.793,5.8592,38986,0
2008-11-11,5.8592,5.8592,5.5097,5.8501,2220,0
2008-11-13,5.5193,5.8501,4.763,5.4341,62752,0
2008-11-14,5.6514,5.6705,4.8198,5.3491,8869,0
2008-11-17,5.6705,5.6705,4.9997,5.6705,1172,0
2008-11-18,5.2261,5.6042,5.1979,5.4814,6887,0
2008-11-19,4.9618,5.4719,4.8198,5.4719,1362,0
2008-11-20,4.8291,5.3964,4.8291,5.0275,13898,0
2008-11-21,4.9236,5.0936,4.7348,5.0088,3010,0
2008-11-24,4.7534,4.9997,4.5266,4.9997,47666,0
2008-11-25,4.9618,4.9899,4.3853,4.3853,3366,0
2008-11-26,4.9425,4.9425,4.716,4.716,1056,0
2008-11-28,4.8955,4.905,4.8955,4.905,3700,0
2008-12-01,4.4227,4.8577,4.4227,4.8577,305,0
2008-12-03,4.8577,4.8577,4.678,4.678,8204,0
2008-12-04,4.8577,4.8577,4.8577,4.8577,100,0
2008-12-05,4.8955,4.8955,4.3853,4.6306,6274,0
2008-12-08,4.8765,4.8765,4.7913,4.8386,5969,0
2008-12-09,4.4889,5.3775,4.4889,5.3775,6452,0
2008-12-10,5.6705,5.6705,5.1979,5.6705,2118,0
2008-12-11,5.6608,5.6705,5.4341,5.6705,15450,0
2008-12-12,5.6705,5.6705,5.1979,5.5193,9411,0
2008-12-15,5.5193,5.5476,5.1979,5.4814,4244,0
2008-12-16,5.1409,5.4719,5.1409,5.1506,32117,0
2008-12-17,5.3305,5.3305,4.508,5.1979,29448,0
2008-12-18,4.867,5.1979,4.8386,4.9146,48672,0
2008-12-19,5.1979,5.3397,4.7348,5.1789,1452,0
2008-12-22,5.3016,5.3016,4.7913,4.7913,1906,0
2008-12-23,5.1033,5.1033,3.1,3.9219,86367,0
2008-12-24,3.9691,5.2639,3.9409,5.0563,43864,0
2008-12-26,5.1033,5.3397,4.6213,5.3397,4178,0
2008-12-29,5.4341,5.4341,4.6213,5.4341,4388,0
2008-12-30,5.3111,5.3208,4.867,5.2452,2997,0
2008-12-31,5.3397,5.4341,4.7253,4.8859,91421,0
2009-01-02,4.8198,5.1409,4.8198,5.1409,5017,0
2009-01-05,5.0088,5.1883,5.0088,5.1409,1245,0
2009-01-06,5.1033,5.1033,4.9618,4.9618,3187,0
2009-01-07,4.9146,5.2261,4.9146,5.1033,1609,0
2009-01-08,5.0936,5.1033,5.0563,5.1033,3916,0
2009-01-09,4.9997,5.1033,4.9997,5.1033,929,0
2009-01-12,4.9997,4.9997,4.867,4.867,2720,0
2009-01-13,4.8198,4.8198,4.7253,4.7441,69804,0
2009-01-14,4.7534,4.7727,4.7253,4.7727,5611,0
2009-01-15,4.7253,4.7253,4.4984,4.4984,6436,0
2009-01-16,4.6404,4.6404,4.6306,4.6306,2328,0
2009-01-20,4.5459,4.5836,4.5459,4.5836,100,0
2009-01-21,4.5362,4.6306,4.442,4.442,36068,0
2009-01-22,4.3567,4.442,4.2622,4.2622,645,0
2009-01-23,4.2527,4.5362,4.2527,4.508,7332,0
2009-01-26,4.8198,4.8198,4.3193,4.3193,1609,0
2009-01-29,4.2905,4.2905,4.2527,4.2527,3113,0
2009-01-30,4.3377,4.3472,4.3377,4.3472,11957,0
2009-02-02,4.3472,4.3567,4.1585,4.3472,21668,0
2009-02-03,4.5739,4.5739,4.5739,4.5739,394,0
2009-02-04,4.5552,4.7253,4.5552,4.7253,1446,0
2009-02-05,4.7253,4.7253,4.7253,4.7253,120,0
2009-02-06,4.7441,4.7913,4.7253,4.7253,1112,0
2009-02-09,4.7253,4.7348,4.6024,4.6024,4343,0
2009-02-10,4.8291,4.905,4.8291,4.905,1166,0
2009-02-11,4.7253,4.7253,4.5175,4.7253,4653,0
2009-02-12,4.905,4.905,4.905,4.905,206,0
2009-02-13,4.697,4.9146,4.2905,4.7441,3690,0
2009-02-17,4.7822,4.905,4.5928,4.905,8744,0
2009-02-18,4.5739,4.5739,4.5739,4.5739,1056,0
2009-02-19,4.6306,4.8386,4.5739,4.8386,9272,0
2009-02-20,4.4606,4.4606,4.2527,4.442,11611,0
2009-02-23,4.3853,4.3853,4.3472,4.3472,8095,0
2009-02-24,4.3472,4.3472,4.2527,4.2812,23819,0
2009-02-25,4.2056,4.2056,3.733,3.9597,36616,0
2009-02-26,4.6501,4.6501,3.8271,4.2338,1231,0
2009-03-02,4.442,4.442,3.7707,4.0448,4898,0
2009-03-03,4.0165,4.0165,3.7707,3.8089,10371,0
2009-03-04,3.7803,3.7803,3.7803,3.7803,2752,0
2009-03-05,3.7896,3.7896,3.7803,3.7803,4605,0
2009-03-06,3.8271,4.442,3.7803,4.442,4199,0
2009-03-09,3.544,4.3193,3.544,4.0733,25381,0
2009-03-10,3.7803,4.0165,3.6856,3.7803,7942,0
2009-03-11,3.7803,3.7803,3.6856,3.6951,11757,0
2009-03-12,3.7425,3.7425,3.6856,3.6856,2222,0
2009-03-13,3.6856,3.6856,3.4966,3.4966,16186,0
2009-03-16,3.6197,3.7803,3.544,3.7803,5556,0
2009-03-17,3.7896,3.7896,3.0715,3.0715,62258,0
2009-03-18,3.4588,3.7707,3.1662,3.4966,32506,0
2009-03-19,3.544,3.6856,3.4494,3.544,448544,0
2009-03-20,3.4494,3.4966,3.3077,3.4021,25775,0
2009-03-23,3.544,3.544,3.0429,3.2981,19439,0
2009-03-24,3.3077,3.7803,3.1752,3.7803,64189,0
2009-03-25,3.7803,4.1111,3.478,3.4966,45241,0
2009-03-26,3.544,3.7803,3.4588,3.7803,103893,0
2009-03-27,3.856,3.856,3.4588,3.544,46104,0
2009-03-30,3.6668,3.6856,3.4021,3.5628,54359,0
2009-03-31,3.5628,3.7235,3.544,3.6761,20729,0
2009-04-01,3.6761,3.7142,3.6289,3.7142,31880,0
2009-04-02,3.7235,3.8181,3.7235,3.8181,12848,0
2009-04-03,3.7803,4.1391,3.7707,4.1299,21481,0
2009-04-06,4.0354,4.5266,4.0165,4.3472,36673,0
2009-04-07,4.442,4.442,4.0069,4.1299,15437,0
2009-04-08,3.8937,4.0354,3.8746,3.9127,4487,0
2009-04-09,3.9312,4.0259,3.9312,3.9691,18594,0
2009-04-13,4.0165,4.0448,4.0069,4.0069,12489,0
2009-04-14,3.9219,4.2527,3.9219,4.2527,2053,0
2009-04-15,4.1111,4.1206,4.1111,4.1111,1233,0
2009-04-17,4.1111,4.3284,4.1111,4.3284,41434,0
2009-04-21,4.1864,4.508,4.1585,4.4606,2181,0
2009-04-22,4.4797,4.4797,4.3095,4.4227,1733,0
2009-04-23,4.3095,4.3567,4.3095,4.3567,529,0
2009-04-24,4.3472,4.3472,4.2527,4.3472,7055,0
2009-04-27,4.2999,4.3472,4.2716,4.2716,8107,0
2009-04-28,4.2999,4.4889,4.2999,4.4227,7252,0
2009-04-29,4.4889,4.4889,4.451,4.4889,12909,0
2009-04-30,4.5266,4.716,4.5266,4.678,11639,0
2009-05-01,4.678,4.678,4.6306,4.6306,4869,0
2009-05-04,4.6306,4.6306,4.5362,4.6306,10139,0
2009-05-05,4.6306,4.6306,4.4041,4.6213,8355,0
2009-05-06,4.6213,4.6306,4.6213,4.6306,6932,0
2009-05-07,4.5836,4.6306,4.4984,4.4984,8246,0
2009-05-08,4.3567,4.697,3.9883,4.4984,4680,0
2009-05-11,4.5836,4.6306,4.5552,4.5552,3385,0
2009-05-12,4.5739,4.6306,4.5175,4.5175,22683,0
2009-05-13,4.6306,4.6306,4.4132,4.5836,10779,0
2009-05-14,4.5362,4.6306,4.5362,4.6024,5794,0
2009-05-15,4.5928,4.6306,4.5928,4.6306,12697,0
2009-05-18,4.6306,4.6306,4.6119,4.6306,8242,0
2009-05-19,4.6119,4.6306,4.565,4.6306,27567,0
2009-05-20,4.6306,4.6306,4.4984,4.6306,13931,0
2009-05-21,4.5175,4.6306,4.508,4.6306,15163,0
2009-05-22,4.6306,4.6306,4.6119,4.6306,59648,0
2009-05-26,4.6306,4.6404,4.4984,4.4984,191539,0
2009-05-27,4.4797,5.4245,4.442,4.8577,108775,0
2009-05-28,4.9709,5.8783,4.7064,5.8783,95533,0
2009-05-29,5.7838,5.8592,4.9997,5.0088,87876,0
2009-06-01,5.6042,5.8311,5.2925,5.6608,17326,0
2009-06-02,5.8687,5.9066,5.7272,5.9066,14052,0
2009-06-03,5.8972,5.9066,5.6705,5.8405,6562,0
2009-06-04,5.9066,5.9066,5.6798,5.7367,6116,0
2009-06-05,5.9636,6.0956,5.8783,6.0768,22646,0
2009-06-08,6.5402,7.0787,6.1715,6.2187,24049,0
2009-06-09,6.6057,6.6057,6.1335,6.228,15345,0
2009-06-10,6.5583,6.5583,6.2374,6.3602,15332,0
2009-06-11,6.2374,6.549,6.2374,6.4454,27820,0
2009-06-12,6.417,6.6153,6.3415,6.6153,29365,0
2009-06-15,6.247,6.5682,6.0106,6.4264,16660,0
2009-06-16,6.4833,6.5583,6.3888,6.5583,5463,0
2009-06-17,6.691,6.691,6.3888,6.4547,12534,0
2009-06-18,6.4454,6.4641,6.417,6.4547,21693,0
2009-06-19,6.5305,6.5964,6.3888,6.5964,3739,0
2009-06-22,6.6153,6.6153,6.3415,6.4264,5464,0
2009-06-23,6.502,6.5208,6.332,6.332,7381,0
2009-06-24,6.5115,6.5682,6.3415,6.4454,6792,0
2009-06-25,6.4454,6.6153,6.4074,6.6153,16410,0
2009-06-26,6.5873,7.3714,6.3888,7.2109,1019523,0
2009-06-29,7.0881,7.2864,6.757,7.1541,56929,0
2009-06-30,7.2206,7.2206,6.7663,7.0127,35098,0
2009-07-01,7.2206,7.6551,7.2206,7.5603,37312,0
2009-07-02,7.3812,7.4563,7.0127,7.0881,16616,0
2009-07-06,7.0881,7.2676,6.8329,6.8422,13211,0
2009-07-07,6.8895,7.0881,6.7194,6.7194,13668,0
2009-07-08,6.7663,6.8802,6.7194,6.7952,16689,0
2009-07-09,6.8329,7.0787,6.7759,6.9935,21603,0
2009-07-10,6.8045,6.9838,6.3982,6.9838,39090,0
2009-07-13,7.0127,7.0127,6.5208,6.918,32232,0
2009-07-14,6.8329,7.0216,6.8329,7.0127,23902,0
2009-07-15,7.0594,7.1352,6.918,7.1352,19133,0
2009-07-16,7.126,7.126,6.8234,7.0407,17254,0
2009-07-17,7.0881,7.0881,6.8989,7.0216,11047,0
2009-07-20,7.0503,7.324,7.003,7.0691,19269,0
2009-07-21,7.0973,7.0973,6.9085,7.0216,5401,0
2009-07-22,7.0311,7.2011,6.918,7.2011,16194,0
2009-07-23,7.1825,7.3904,6.9652,7.3527,28378,0
2009-07-24,7.3056,7.3527,6.9744,7.3433,26054,0
2009-07-27,7.5603,7.5603,7.324,7.4563,23412,0
2009-07-28,7.4659,7.4757,7.3527,7.4659,23906,0
2009-07-29,7.4187,7.4187,7.1915,7.2958,9901,0
2009-07-30,7.3812,7.3812,7.2011,7.2389,19269,0
2009-07-31,7.2864,7.3714,7.2389,7.2958,14084,0
2009-08-03,7.3056,7.3714,7.2011,7.3714,40711,0
2009-08-04,7.3147,7.4757,7.3147,7.4187,120578,0
2009-08-05,7.3999,7.4659,7.3433,7.3714,42383,0
2009-08-06,7.4093,7.447,7.2297,7.2864,58409,0
2009-08-07,7.3999,7.4093,7.2389,7.4093,43911,0
2009-08-10,7.324,7.3714,7.1915,7.2109,37242,0
2009-08-11,7.1825,7.2769,7.0691,7.1352,13763,0
2009-08-12,7.2769,7.324,7.1635,7.324,21753,0
2009-08-13,7.3147,7.324,7.2297,7.324,27721,0
2009-08-14,7.3433,7.3433,6.5305,6.5682,50982,0
2009-08-17,6.8802,6.8802,6.3888,6.4926,21259,0
2009-08-18,6.5682,6.9274,6.5682,6.7478,17609,0
2009-08-19,6.691,6.9274,6.691,6.7478,43862,0
2009-08-20,6.757,6.8895,6.5583,6.6532,35461,0
2009-08-21,6.757,6.8516,6.6629,6.757,74370,0
2009-08-24,6.7759,7.0787,6.6814,6.7288,70778,0
2009-08-25,6.8138,6.9462,6.7097,6.7097,26650,0
2009-08-26,6.7288,6.8422,6.6629,6.7005,58065,0
2009-08-27,6.7005,6.7856,6.6248,6.7478,18983,0
2009-08-28,6.8516,6.8516,6.6248,6.6532,29194,0
2009-08-31,6.7194,6.7759,6.6532,6.7478,128636,0
2009-09-01,6.8045,6.9365,6.6153,6.8704,140736,0
2009-09-02,6.8802,6.9365,6.8516,6.9365,15740,0
2009-09-03,6.9462,6.9744,6.7097,6.757,13322,0
2009-09-04,6.8422,6.8422,6.7288,6.7856,13859,0
2009-09-08,6.8802,6.8989,6.6153,6.6437,19741,0
2009-09-09,6.691,6.757,6.6724,6.7386,17098,0
2009-09-10,6.8422,6.9744,6.7005,6.9744,190590,0
2009-09-11,6.7952,6.7952,6.6724,6.7288,18815,0
2009-09-14,6.6629,6.7759,6.6153,6.7386,26749,0
2009-09-15,6.8045,6.8422,6.6248,6.7097,28899,0
2009-09-16,6.7386,6.7386,6.6153,6.7097,27178,0
2009-09-17,6.7097,6.8516,6.6724,6.8045,32978,0
2009-09-18,6.7952,6.9462,6.691,6.691,131250,0
2009-09-21,6.8045,6.8989,6.7005,6.7288,26595,0
2009-09-22,6.7759,6.9462,6.757,6.8516,46042,0
2009-09-23,6.8895,6.9365,6.757,6.7856,36626,0
2009-09-24,6.8611,6.8989,6.7386,6.8234,29732,0
2009-09-25,6.9085,6.9462,6.757,6.8516,25509,0
2009-09-28,6.8802,6.8989,6.7856,6.8989,9295,0
2009-09-29,6.8989,6.9365,6.7005,6.9085,31009,0
2009-09-30,6.8989,6.8989,6.7194,6.8138,23509,0
2009-10-01,6.918,6.9462,6.757,6.757,24088,0
2009-10-02,6.757,6.9462,6.6724,6.8895,35789,0
2009-10-05,6.8895,7.0216,6.6814,6.8516,104819,0
2009-10-06,6.8422,6.8422,6.6153,6.7663,58367,0
2009-10-07,6.7856,6.8138,6.7005,6.7663,22470,0
2009-10-08,6.8516,6.8516,6.6724,6.7386,11826,0
2009-10-09,6.8234,6.8802,6.7097,6.8516,17152,0
2009-10-12,6.7952,6.9462,6.7952,6.7952,99461,0
2009-10-13,6.8138,6.8422,6.7194,6.8422,43600,0
2009-10-14,6.8422,7.0594,6.7097,7.0311,155007,0
2009-10-15,6.9838,7.1064,6.8234,7.1064,50120,0
2009-10-16,7.1541,7.2864,7.0881,7.2206,89422,0
2009-10-19,7.2297,7.324,7.2109,7.2676,71767,0
2009-10-20,7.2297,7.324,7.2297,7.324,64591,0
2009-10-21,7.3527,7.3527,7.2011,7.2389,68105,0
2009-10-22,7.2297,7.3433,6.6724,7.324,83402,0
2009-10-23,7.324,7.3336,7.2389,7.3147,52687,0
2009-10-26,7.324,7.324,6.9838,7.324,21899,0
2009-10-27,6.9556,7.2582,6.8138,6.9556,14858,0
2009-10-28,6.9652,7.0691,6.8611,6.9935,15718,0
2009-10-29,6.9935,7.0503,6.8422,7.0407,21395,0
2009-10-30,6.9838,7.0503,6.8329,6.9274,30901,0
2009-11-02,6.9556,7.3618,6.8329,7.324,39814,0
2009-11-03,7.324,7.324,7.0881,7.2389,20539,0
2009-11-04,7.2769,7.3336,6.6345,6.7097,34842,0
2009-11-05,6.7478,7.2864,6.7478,7.2864,34498,0
2009-11-06,7.2297,7.2486,6.8895,7.2297,8872,0
2009-11-09,7.2676,7.2676,7.0881,7.1352,10102,0
2009-11-10,7.1064,7.1825,6.9935,7.1733,13968,0
2009-11-11,7.1635,7.2676,7.0787,7.1635,14545,0
2009-11-12,7.2486,7.4659,7.1635,7.3714,151420,0
2009-11-13,7.3618,7.3812,7.2769,7.3812,20689,0
2009-11-16,7.3812,7.4093,6.8989,7.3527,63539,0
2009-11-17,7.3714,7.5038,7.3147,7.5038,142046,0
2009-11-18,7.5038,7.7116,7.126,7.5983,29581,0
2009-11-19,7.5603,7.9385,7.2676,7.7402,125304,0
2009-11-20,7.8061,7.8441,7.5132,7.5891,59021,0
2009-11-23,7.7024,7.8629,7.3714,7.3714,39303,0
2009-11-24,7.4093,7.5323,7.2769,7.2769,46181,0
2009-11-25,7.2769,7.3527,7.126,7.1352,41618,0
2009-11-27,7.0973,7.4563,7.0503,7.0503,13263,0
2009-11-30,7.0881,7.1733,6.8516,7.1446,192475,0
2009-12-01,7.1825,7.5509,7.0594,7.2109,46437,0
2009-12-02,7.2864,7.4659,7.0787,7.3904,120668,0
2009-12-03,7.4377,7.6456,7.4377,7.5603,57962,0
2009-12-04,7.6551,7.6551,7.2769,7.4757,35022,0
2009-12-07,7.3999,7.5891,7.3812,7.5603,18303,0
2009-12-08,7.4757,7.4757,7.3336,7.3527,20297,0
2009-12-09,7.3714,7.4942,7.3714,7.485,39939,0
2009-12-10,7.5132,7.5603,7.324,7.3618,90597,0
2009-12-11,7.4757,7.8441,7.4563,7.7116,33720,0
2009-12-14,7.7587,7.7587,7.5699,7.7587,19499,0
2009-12-15,7.7498,7.9292,7.7024,7.7024,26604,0
2009-12-16,7.8441,7.8724,7.5603,7.5603,17613,0
2009-12-17,7.5699,7.8441,7.5038,7.5132,43418,0
2009-12-18,7.6172,7.7969,7.5132,7.6267,86983,0
2009-12-21,7.6267,7.7498,7.5132,7.6736,17966,0
2009-12-22,7.7402,7.9292,7.6645,7.7587,40679,0
2009-12-23,7.7779,7.8441,7.7306,7.7402,24335,0
2009-12-24,7.6929,7.825,7.6929,7.825,1684,0
2009-12-28,7.8346,7.8441,7.7306,7.8346,11015,0
2009-12-29,7.8441,7.8441,7.447,7.5038,55076,0
2009-12-30,7.4757,7.5603,7.0881,7.4187,69617,0
2009-12-31,7.3812,7.7875,7.3812,7.5323,70686,0
2010-01-04,7.5603,7.7683,7.5603,7.6929,36178,0
2010-01-05,7.7116,7.7587,7.4757,7.6267,33648,0
2010-01-06,7.6929,7.6929,7.1541,7.3056,90163,0
2010-01-07,7.324,7.5983,7.2676,7.3056,20794,0
2010-01-08,7.2676,7.485,6.9744,7.2769,88878,0
2010-01-11,7.2769,7.5323,7.126,7.2297,56543,0
2010-01-12,7.2582,7.3618,6.9838,7.1541,36208,0
2010-01-13,7.1825,7.3056,7.0407,7.0594,45240,0
2010-01-14,7.1164,7.447,6.7386,7.2297,104729,0
2010-01-15,7.5509,7.6456,7.4563,7.5323,104125,0
2010-01-19,7.6172,7.6551,7.5603,7.6172,64394,0
2010-01-20,7.6267,7.6267,7.4563,7.5699,28220,0
2010-01-21,7.5891,7.6736,7.5603,7.6074,88398,0
2010-01-22,7.6267,7.6929,7.5415,7.5983,34916,0
2010-01-25,7.6172,7.6359,7.5509,7.5891,52102,0
2010-01-26,7.5891,7.5891,7.5603,7.5603,37120,0
2010-01-27,7.5603,7.7116,7.5603,7.7024,32980,0
2010-01-28,7.6833,7.7024,7.5891,7.6359,29663,0
2010-01-29,7.6359,7.6929,7.5891,7.6736,25123,0
2010-02-01,7.6551,7.7402,7.5983,7.6645,32649,0
2010-02-02,7.6645,7.7116,7.5603,7.5603,31306,0
2010-02-03,7.5891,7.6456,7.5132,7.5132,54248,0
2010-02-04,7.5796,7.6267,7.3812,7.4563,26993,0
2010-02-05,7.6074,7.6074,7.3904,7.4187,17753,0
2010-02-08,7.3527,7.5323,7.324,7.3904,19715,0
2010-02-09,7.4563,7.6929,7.2864,7.324,82810,0
2010-02-10,7.2958,7.3714,7.2582,7.3056,7983,0
2010-02-11,7.2769,7.5699,7.2389,7.5699,13709,0
2010-02-12,7.5603,7.7402,7.485,7.7024,21387,0
2010-02-16,7.7024,7.7402,7.5509,7.6645,14608,0
2010-02-17,7.6929,7.7024,7.485,7.5603,28941,0
2010-02-18,7.5323,7.7402,7.3714,7.7402,19145,0
2010-02-19,7.7402,7.7969,7.6929,7.7969,20999,0
2010-02-22,7.7969,7.7969,7.6645,7.7024,9649,0
2010-02-23,7.721,7.9952,7.5796,7.8818,37482,0
2010-02-24,7.8912,7.8912,7.7116,7.8629,33866,0
2010-02-25,7.7498,8.0328,7.7498,7.825,52775,0
2010-02-26,7.7875,7.8818,7.7402,7.7402,21278,0
2010-03-01,7.7683,7.9005,7.6172,7.8724,43225,0
2010-03-02,7.9763,7.9952,7.7683,7.9292,38753,0
2010-03-03,7.9385,7.9385,7.8629,7.8912,23910,0
2010-03-04,7.8534,8.0425,7.8534,7.9763,29047,0
2010-03-05,7.9763,8.3919,7.9669,8.2408,58684,0
2010-03-08,8.2695,8.3827,8.0992,8.1937,49469,0
2010-03-09,8.2126,8.2126,8.0803,8.1466,23578,0
2010-03-10,8.1181,8.1181,7.5699,7.9478,62029,0
2010-03-11,7.9385,8.4113,7.8441,8.0896,20038,0
2010-03-12,8.0519,8.0519,7.7498,7.7875,18198,0
2010-03-15,7.9005,8.0328,7.7498,7.8724,16133,0
2010-03-16,7.8724,7.8724,7.6929,7.8441,11842,0
2010-03-17,7.721,7.8441,7.5796,7.7969,22860,0
2010-03-18,7.7587,7.7969,7.6267,7.7498,28779,0
2010-03-19,7.7969,7.9292,7.5983,7.7306,27774,0
2010-03-22,7.7024,7.7024,7.6456,7.7024,11441,0
2010-03-23,7.6736,7.7024,7.5796,7.6736,25790,0
2010-03-24,7.6645,7.6645,7.3812,7.4757,28183,0
2010-03-25,7.4563,7.4757,7.1733,7.1733,24313,0
2010-03-26,7.1733,7.2864,7.0787,7.0787,23610,0
2010-03-29,7.324,7.324,6.9838,6.9935,39651,0
2010-03-30,6.9935,7.7402,6.9935,7.5228,49595,0
2010-03-31,7.485,7.5323,7.2958,7.3147,79536,0
2010-04-01,7.3147,7.4187,7.1825,7.2109,76857,0
2010-04-05,7.1635,7.3812,7.0973,7.3714,70719,0
2010-04-06,7.324,7.5323,7.324,7.485,19874,0
2010-04-07,7.5509,7.7875,7.4563,7.6551,44500,0
2010-04-08,7.6736,7.7306,7.5228,7.6551,20702,0
2010-04-09,7.6359,7.7116,7.5323,7.6833,17381,0
2010-04-12,7.6267,7.7402,7.6267,7.6929,17144,0
2010-04-13,7.6645,7.8441,7.4563,7.8155,47168,0
2010-04-14,7.7306,7.9385,7.7116,7.8912,25720,0
2010-04-15,7.8629,7.9197,7.825,7.9102,16808,0
2010-04-16,7.9292,7.9576,7.7306,7.8534,31058,0
2010-04-19,7.7024,7.825,7.7024,7.7779,4509,0
2010-04-20,7.8155,7.8155,7.6551,7.7683,7394,0
2010-04-21,7.7402,7.8346,7.6551,7.7587,25680,0
2010-04-22,7.7116,7.7683,7.7024,7.7683,9540,0
2010-04-23,7.747,7.7849,7.6902,7.7849,35691,0
2010-04-26,7.7402,7.8441,7.5603,7.7306,38623,0
2010-04-27,7.7024,7.7587,7.2582,7.3999,29801,0
2010-04-28,7.447,7.5699,7.2109,7.5228,27341,0
2010-04-29,7.5699,7.7683,7.5323,7.5796,18211,0
2010-04-30,7.5699,7.6074,7.3618,7.4659,25446,0
2010-05-03,7.4563,7.5323,7.2864,7.485,11886,0
2010-05-04,7.4187,7.5603,7.3147,7.3433,35593,0
2010-05-05,7.3527,7.3618,7.0973,7.0973,26155,0
2010-05-06,7.447,7.447,7.0881,7.0881,30996,0
2010-05-07,7.0881,7.2389,6.8234,6.8516,33535,0
2010-05-10,6.8989,7.1446,6.8422,7.0503,30398,0
2010-05-11,7.0127,7.1825,6.8802,7.0973,32554,0
2010-05-12,7.0973,7.2486,6.9838,7.2486,38961,0
2010-05-13,7.1635,7.2582,7.1164,7.2389,15011,0
2010-05-14,7.2389,7.324,7.2109,7.2958,17392,0
2010-05-17,7.3527,7.3527,7.0973,7.1635,40872,0
2010-05-18,7.2582,7.2582,7.0216,7.0407,24883,0
2010-05-19,7.0127,7.0503,6.8989,6.918,27051,0
2010-05-20,6.8234,6.8895,6.6437,6.6629,50206,0
2010-05-21,6.6345,6.6345,6.4833,6.502,36994,0
2010-05-24,6.502,6.578,6.3888,6.3888,23286,0
2010-05-25,6.2566,6.3508,6.1618,6.1715,32180,0
2010-05-26,6.1715,6.3034,6.0293,6.0293,32321,0
2010-05-27,6.1426,6.6814,6.1146,6.5583,87633,0
2010-05-28,6.5682,6.7952,6.4359,6.4737,313906,0
2010-06-01,6.4926,6.5583,6.1335,6.4454,47483,0
2010-06-02,6.4454,6.4641,6.2566,6.4264,26426,0
2010-06-03,6.4074,6.6057,6.0487,6.1809,44478,0
2010-06-04,6.0673,6.313,5.8311,5.8311,43046,0
2010-06-07,5.8687,5.9539,5.793,5.8121,51608,0
2010-06-08,5.935,6.0863,5.5759,5.7272,44727,0
2010-06-09,5.793,5.8311,5.538,5.6514,66482,0
2010-06-10,5.7272,5.7554,5.5759,5.6705,39234,0
2010-06-11,5.623,5.7173,5.5664,5.623,26619,0
2010-06-14,5.6798,5.8311,5.6798,5.7648,47204,0
2010-06-15,5.8215,5.8311,5.7173,5.8215,41964,0
2010-06-16,5.7838,5.8311,5.7648,5.8121,34256,0
2010-06-17,5.793,5.8311,5.7554,5.8027,36182,0
2010-06-18,5.8215,5.8311,5.7461,5.7461,104551,0
2010-06-21,5.8121,5.9255,5.7838,5.8687,75181,0
2010-06-22,5.8972,6.0673,5.8877,5.8972,39504,0
2010-06-23,5.8592,5.9726,5.8027,5.935,43988,0
2010-06-24,5.8877,6.1146,5.8877,6.0388,95785,0
2010-06-25,6.0768,6.691,5.9162,6.5964,2016309,0
2010-06-28,6.4737,6.4737,6.2374,6.2657,78946,0
2010-06-29,6.1902,6.313,5.9916,6.0577,72429,0
2010-06-30,6.0725,6.0725,5.7878,5.9588,43145,0
2010-07-01,5.9442,6.0388,5.7838,5.8687,59056,0
2010-07-02,5.9162,5.9162,5.5854,5.6989,44753,0
2010-07-06,5.7272,5.9066,5.5854,5.5948,56261,0
2010-07-07,5.623,5.8592,5.5759,5.7838,91561,0
2010-07-08,5.8311,5.9636,5.8311,5.9636,54143,0
2010-07-09,5.9636,6.0956,5.9162,6.0956,37970,0
2010-07-12,6.0956,6.0956,5.8783,5.8783,45669,0
2010-07-13,5.9539,6.0956,5.8687,6.02,60171,0
2010-07-14,6.02,6.124,5.8877,6.0863,29198,0
2010-07-15,6.0863,6.228,5.8783,5.9726,36363,0
2010-07-16,5.9539,5.9539,5.7081,5.7173,62940,0
2010-07-19,5.7173,5.8592,5.6608,5.8592,33989,0
2010-07-20,5.793,5.9442,5.7272,5.9066,25879,0
2010-07-21,5.9636,6.0863,5.8783,5.9539,52042,0
2010-07-22,6.0388,6.332,5.9636,6.313,72665,0
2010-07-23,6.2751,6.4264,6.1809,6.3982,33314,0
2010-07-26,6.4264,6.7856,6.3888,6.757,67016,0
2010-07-27,6.8045,6.8802,6.7005,6.8329,85201,0
2010-07-28,6.8422,6.8422,6.7194,6.7856,78042,0
2010-07-29,6.8516,6.8989,6.7856,6.8329,53149,0
2010-07-30,6.7952,6.8704,6.6345,6.8234,105528,0
2010-08-02,6.8704,7.0127,6.8516,6.9935,56980,0
2010-08-03,6.9935,6.9935,6.7952,6.918,42777,0
2010-08-04,6.9652,6.9744,6.7952,6.8138,26894,0
2010-08-05,6.7663,6.8516,6.7478,6.7856,8933,0
2010-08-06,6.7386,6.7478,6.4454,6.6724,15993,0
2010-08-09,6.6814,6.6814,6.3695,6.4074,43089,0
2010-08-10,6.3982,6.4454,6.0388,6.0388,55983,0
2010-08-11,5.9442,5.9442,5.6514,5.6705,90245,0
2010-08-12,5.5948,5.7745,5.5948,5.7461,38295,0
2010-08-13,5.7081,5.8687,5.7081,5.7648,48343,0
2010-08-16,5.7081,5.8311,5.6891,5.793,32141,0
2010-08-17,5.8405,6.0106,5.7745,5.8592,38276,0
2010-08-18,5.8405,5.9066,5.793,5.8592,32721,0
2010-08-19,5.8405,5.935,5.5854,5.5854,55840,0
2010-08-20,5.5948,5.7838,5.5476,5.5476,58149,0
2010-08-23,5.5664,5.7648,5.3869,5.4056,65087,0
2010-08-24,5.3582,5.5854,5.3208,5.3397,53502,0
2010-08-25,5.3397,5.4719,5.3111,5.4626,36034,0
2010-08-26,5.4626,5.5664,5.3208,5.3397,38938,0
2010-08-27,5.3964,5.623,5.3111,5.6042,38772,0
2010-08-30,5.5759,5.5759,5.3582,5.4341,47495,0
2010-08-31,5.7016,5.7016,5.4076,5.6065,51425,0
2010-09-01,5.6705,5.6989,5.4531,5.6705,171269,0
2010-09-02,5.6989,5.6989,5.3869,5.4434,22243,0
2010-09-03,5.4719,5.623,5.4719,5.6137,22710,0
2010-09-07,5.5759,5.5759,5.3869,5.3964,42946,0
2010-09-08,5.4245,5.4434,5.3491,5.4056,16757,0
2010-09-09,5.4626,5.5854,5.3582,5.368,20102,0
2010-09-10,5.3491,5.4245,5.3111,5.3582,37334,0
2010-09-13,5.4056,5.5759,5.3775,5.5664,87177,0
2010-09-14,5.5664,5.6798,5.538,5.6705,50853,0
2010-09-15,5.642,6.549,5.623,6.1809,457034,0
2010-09-16,6.247,6.3227,6.0768,6.124,117043,0
2010-09-17,6.2089,6.228,5.9539,5.9636,222065,0
2010-09-20,5.9539,6.2657,5.9539,6.1426,108229,0
2010-09-21,6.1426,6.1426,5.8592,5.8972,107738,0
2010-09-22,5.8501,5.9162,5.7173,5.793,74395,0
2010-09-23,5.7272,5.8405,5.7272,5.7367,45872,0
2010-09-24,5.8027,5.8972,5.7367,5.8877,73942,0
2010-09-27,5.9162,5.9539,5.7554,5.7838,53875,0
2010-09-28,5.8027,5.9822,5.642,5.9822,73511,0
2010-09-29,6.0106,6.0863,5.9539,6.0577,59089,0
2010-09-30,6.0989,6.2789,6.0897,6.1842,147273,0
2010-10-01,6.2187,6.4641,6.0487,6.4641,121415,0
2010-10-04,6.4074,6.5115,6.2657,6.3982,100209,0
2010-10-05,6.4641,6.6629,6.3695,6.549,117672,0
2010-10-06,6.578,6.6248,6.5115,6.6057,58121,0
2010-10-07,6.6437,6.7952,6.6057,6.6629,114758,0
2010-10-08,6.4833,6.7856,6.4074,6.7478,61654,0
2010-10-11,6.7478,6.7478,6.5873,6.7097,33579,0
2010-10-12,6.6724,6.7097,6.6437,6.6437,13857,0
2010-10-13,6.6629,6.9085,6.6532,6.8611,101040,0
2010-10-14,6.8802,6.918,6.6814,6.8802,47792,0
2010-10-15,6.9744,7.1352,6.8422,7.0691,136815,0
2010-10-18,7.0594,7.1541,7.0127,7.0691,38107,0
2010-10-19,6.9744,7.1164,6.757,6.8422,63791,0
2010-10-20,6.8895,7.0691,6.6345,7.0503,78471,0
2010-10-21,7.0881,7.126,6.9652,7.0503,78902,0
2010-10-22,7.0881,7.0881,6.9935,7.0216,45881,0
2010-10-25,7.126,7.126,6.9935,7.0691,65832,0
2010-10-26,7.0691,7.3999,7.0691,7.2582,104673,0
2010-10-27,7.1915,7.324,7.0881,7.1733,44195,0
2010-10-28,7.2389,7.2389,7.0407,7.0881,63734,0
2010-10-29,7.0035,7.1933,6.9654,7.1176,136060,0
2010-11-01,7.1164,7.2864,7.0407,7.1164,80754,0
2010-11-02,7.1541,7.4282,7.1446,7.4282,64786,0
2010-11-03,7.4187,7.5132,7.3336,7.4659,119155,0
2010-11-04,7.5132,7.7498,7.4757,7.7024,542377,0
2010-11-05,7.7402,7.7402,7.5415,7.6456,266519,0
2010-11-08,7.6456,7.7024,7.5509,7.6645,194230,0
2010-11-09,7.7683,8.5054,7.7683,7.8346,321604,0
2010-11-10,7.8818,8.2695,7.5132,8.1937,199498,0
2010-11-11,8.1181,8.1274,7.9576,8.0708,56936,0
2010-11-12,7.9952,8.1747,7.9952,8.0047,57866,0
2010-11-15,8.0615,8.2695,7.9197,8.1466,85198,0
2010-11-16,8.0708,8.0803,7.6551,7.7116,126954,0
2010-11-17,7.5603,7.8818,7.5603,7.7306,84704,0
2010-11-18,7.8061,8.2974,7.6172,8.1747,93491,0
2010-11-19,8.1274,8.222,8.1088,8.1651,115988,0
2010-11-22,7.9952,8.1088,7.8346,8.1088,69934,0
2010-11-23,7.9952,8.1466,7.6929,7.9478,45506,0
2010-11-24,8.0425,8.1274,8.0047,8.1274,69967,0
2010-11-26,8.0519,8.1937,8.0519,8.1651,20218,0
2010-11-29,8.1466,8.4962,8.0896,8.4113,172474,0
2010-11-30,8.3151,8.4379,8.0688,8.3532,366453,0
2010-12-01,8.43,8.8836,8.4014,8.5054,545418,0
2010-12-02,8.5054,8.6095,8.4487,8.4962,141225,0
2010-12-03,8.4771,8.5152,8.3449,8.4584,68848,0
2010-12-06,8.4867,8.5152,8.3449,8.5054,57014,0
2010-12-07,8.6282,8.6282,8.4487,8.5245,98297,0
2010-12-08,8.5245,8.7322,8.4679,8.6853,165495,0
2010-12-09,8.704,8.704,8.5339,8.6568,75444,0
2010-12-10,8.6853,8.742,8.5152,8.742,93936,0
2010-12-13,8.8362,8.8362,8.6282,8.7607,68795,0
2010-12-14,8.7985,8.8362,8.6756,8.8174,50340,0
2010-12-15,8.8079,8.8648,8.7607,8.7985,51583,0
2010-12-16,8.8554,8.9213,8.7322,8.8554,48859,0
2010-12-17,8.9023,8.9309,8.7796,8.8554,41447,0
2010-12-20,8.9309,8.9309,8.7322,8.7515,69813,0
2010-12-21,8.8079,8.8836,8.5716,8.8648,62239,0
2010-12-22,8.8932,8.9309,8.8362,8.9309,31960,0
2010-12-23,8.8836,8.9309,8.8648,8.9119,17851,0
2010-12-27,8.9119,8.9213,8.77,8.8932,21369,0
2010-12-28,8.8738,8.9876,8.8738,8.9592,45637,0
2010-12-29,8.9382,8.9854,8.9,8.957,18638,0
2010-12-30,8.8809,9.0327,8.8529,8.9473,81814,0
2010-12-31,8.9431,9.1435,8.9338,9.0195,128596,0
2011-01-03,9.101,9.4324,9.0066,9.3466,192583,0
2011-01-04,9.45,9.45,9.0915,9.1578,83621,0
2011-01-05,9.0442,9.3375,9.016,9.2808,82440,0
2011-01-06,9.2435,9.3565,9.016,9.0725,66169,0
2011-01-07,9.0725,9.1578,8.6095,8.7322,42484,0
2011-01-10,8.5528,8.9309,8.3258,8.77,88635,0
2011-01-11,8.8079,9.0915,8.6095,8.9402,69611,0
2011-01-12,9.0442,9.0442,8.8174,8.8362,25636,0
2011-01-13,8.704,8.9497,8.619,8.789,17245,0
2011-01-14,8.7607,8.8362,8.3354,8.6473,74798,0
2011-01-18,8.6473,8.6947,8.43,8.6662,56952,0
2011-01-19,8.704,8.704,8.4584,8.4867,46911,0
2011-01-20,8.4771,8.5339,8.2313,8.2974,54115,0
2011-01-21,8.1937,8.3827,8.1181,8.1368,41595,0
2011-01-24,8.0519,8.1747,8.0143,8.0708,30830,0
2011-01-25,8.0519,8.222,7.9478,8.1088,100969,0
2011-01-26,8.1088,8.3449,8.0615,8.3166,35251,0
2011-01-27,8.3354,8.3354,8.2033,8.2408,26671,0
2011-01-28,8.2408,8.2506,7.8534,7.8629,58375,0
2011-01-31,7.8753,7.8941,7.3986,7.7606,77629,0
2011-02-01,7.7024,8.2695,7.6359,8.1559,58736,0
2011-02-02,8.1466,8.2506,7.9102,7.9385,47303,0
2011-02-03,7.9005,7.9952,7.6929,7.7306,30010,0
2011-02-04,7.6833,7.7683,7.5132,7.7306,87049,0
2011-02-07,7.7024,7.9385,7.5983,7.9385,43503,0
2011-02-08,7.9005,8.1466,7.8441,8.0708,35469,0
2011-02-09,8.0143,8.1747,7.8724,8.0708,52188,0
2011-02-10,8.1559,8.2126,8.0519,8.1088,44154,0
2011-02-11,8.1181,8.222,8.0328,8.222,121220,0
2011-02-14,8.1937,8.3354,8.0896,8.1842,121734,0
2011-02-15,8.1937,8.3449,8.1937,8.3258,63230,0
2011-02-16,8.3258,8.5054,8.2974,8.439,104809,0
2011-02-18,8.43,8.6473,8.43,8.6282,48260,0
2011-02-22,8.4584,8.6378,8.3354,8.3733,69428,0
2011-02-23,8.288,8.3733,8.0236,8.222,55796,0
2011-02-24,8.2313,8.3071,8.1842,8.222,47236,0
2011-02-25,8.222,8.5054,8.222,8.4867,65184,0
2011-02-28,8.3214,8.4635,7.9417,8.0841,119438,0
2011-03-01,8.0878,8.249,7.927,8.0972,361367,0
2011-03-02,8.0972,8.173,7.8225,7.9455,61597,0
2011-03-03,8.0878,8.4951,8.0215,8.4379,98755,0
2011-03-04,8.4962,8.5054,8.3546,8.4584,68526,0
2011-03-07,8.4679,8.4679,8.2789,8.3546,61075,0
2011-03-08,8.3636,8.5054,8.3258,8.4962,37801,0
2011-03-09,8.4679,8.5054,8.43,8.4867,77260,0
2011-03-10,8.3625,8.372,8.1257,8.2015,62572,0
2011-03-11,8.1825,8.2392,8.05,8.2205,53760,0
2011-03-14,8.1181,8.3449,8.0047,8.3166,41287,0
2011-03-15,8.2033,8.222,8.0047,8.1181,54568,0
2011-03-16,8.3919,8.742,8.1181,8.2313,192940,0
2011-03-17,8.334,8.5234,8.2775,8.3814,121990,0
2011-03-18,8.4475,8.6466,8.2582,8.637,133780,0
2011-03-21,8.6274,8.7219,8.5518,8.694,94970,0
2011-03-22,8.6749,8.694,8.6087,8.6655,41993,0
2011-03-23,8.6655,8.7414,8.6274,8.7317,134957,0
2011-03-24,8.7695,8.7886,8.5899,8.6466,115934,0
2011-03-25,8.637,9.0727,8.6274,9.0254,239534,0
2011-03-28,9.2049,9.3375,8.978,8.9968,337341,0
2011-03-29,8.9308,9.0727,8.9117,9.0727,61543,0
2011-03-30,9.1769,9.3575,9.1012,9.3287,87371,0
2011-03-31,9.2963,9.717,9.1719,9.603,236643,0
2011-04-01,9.679,9.764,9.3375,9.679,223454,0
2011-04-04,9.727,10.284,9.708,10.097,278311,0
2011-04-05,10.124,10.333,9.944,10.267,128163,0
2011-04-06,10.267,10.786,10.267,10.568,291623,0
2011-04-07,10.626,10.844,10.362,10.636,222173,0
2011-04-08,10.748,11.014,10.568,10.738,211532,0
2011-04-11,10.777,11.099,10.655,10.758,295297,0
2011-04-12,10.607,10.607,9.992,10.399,235370,0
2011-04-13,10.465,10.71,10.324,10.558,83880,0
2011-04-14,10.494,10.692,10.484,10.626,48912,0
2011-04-15,10.636,10.768,10.503,10.768,112210,0
2011-04-18,10.636,10.71,10.465,10.674,105227,0
2011-04-19,10.701,10.758,10.408,10.607,49656,0
2011-04-20,10.786,10.903,10.636,10.665,72664,0
2011-04-21,10.665,11.034,10.607,10.986,47034,0
2011-04-25,10.903,11.043,10.701,10.883,76727,0
2011-04-26,10.94,11.231,10.883,11.072,78848,0
2011-04-27,11.062,11.145,10.957,11.072,49695,0
2011-04-28,11.034,11.072,10.883,10.903,76069,0
2011-04-29,10.937,11.241,10.802,11.152,53460,0
2011-05-02,10.883,11.231,10.758,10.758,87035,0
2011-05-03,10.748,10.748,10.484,10.626,91234,0
2011-05-04,10.607,10.815,10.494,10.617,378665,0
2011-05-05,10.437,10.796,10.219,10.558,94917,0
2011-05-06,10.457,10.692,10.189,10.229,63642,0
2011-05-09,10.267,10.294,9.857,10.15,172185,0
2011-05-10,9.944,10.796,9.915,10.796,180758,0
2011-05-11,10.728,10.777,10.408,10.568,83631,0
2011-05-12,10.53,10.796,10.116,10.692,95352,0
2011-05-13,10.692,10.701,10.284,10.294,51016,0
2011-05-16,10.219,10.379,9.857,9.866,97618,0
2011-05-17,10.031,10.674,9.847,10.597,351631,0
2011-05-18,10.617,10.94,10.597,10.94,205668,0
2011-05-19,11.145,11.357,10.873,11.348,144344,0
2011-05-20,11.357,11.366,11.062,11.251,180925,0
2011-05-23,11.231,11.241,10.966,11.099,153880,0
2011-05-24,11.08,11.182,10.986,11.127,113899,0
2011-05-25,11.09,11.338,10.903,11.251,168368,0
2011-05-26,11.145,11.648,11.099,11.505,252878,0
2011-05-27,11.574,12.056,11.564,11.913,192921,0
2011-05-31,12.019,12.283,11.761,12,1161568,0
2011-06-01,12.047,12.151,11.687,11.904,347145,0
2011-06-02,12,12,11.469,11.601,215741,0
2011-06-03,11.44,11.619,11.241,11.449,137498,0
2011-06-06,11.394,11.601,11.348,11.544,162893,0
2011-06-07,11.651,11.651,11.433,11.594,106862,0
2011-06-08,11.585,11.604,11.377,11.423,130824,0
2011-06-09,11.481,11.604,11.184,11.498,76206,0
2011-06-10,11.452,11.567,11.129,11.273,80493,0
2011-06-13,11.384,11.619,11.309,11.488,157327,0
2011-06-14,11.638,11.79,11.535,11.772,176543,0
2011-06-15,11.583,11.707,11.271,11.403,175294,0
2011-06-16,11.442,11.641,10.914,11.415,115732,0
2011-06-17,11.481,11.49,11.101,11.369,277103,0
2011-06-20,11.253,11.651,11.253,11.528,91552,0
2011-06-21,11.651,11.945,11.528,11.766,123564,0
2011-06-22,11.756,12.069,11.518,11.7,140979,0
2011-06-23,11.594,11.681,11.214,11.508,135264,0
2011-06-24,11.622,12.051,11.508,11.945,1482241,0
2011-06-27,12.069,12.723,11.612,12.637,653991,0
2011-06-28,12.751,12.922,12.286,12.383,488899,0
2011-06-29,12.497,12.552,12.136,12.286,170310,0
2011-06-30,12.347,12.528,12.167,12.24,167017,0
2011-07-01,12.278,12.78,12.238,12.704,278602,0
2011-07-05,12.79,13.151,12.61,13.047,311105,0
2011-07-06,13.011,13.377,12.81,13.244,137692,0
2011-07-07,13.473,13.995,13.303,13.465,203885,0
2011-07-08,13.283,13.664,12.334,13.34,303360,0
2011-07-11,13.216,13.216,12.421,12.516,231205,0
2011-07-12,12.354,12.572,11.859,12.459,196550,0
2011-07-13,12.684,13.021,12.6,12.771,127968,0
2011-07-14,12.849,12.849,11.955,12.221,156336,0
2011-07-15,12.258,12.344,11.869,12.146,100849,0
2011-07-18,12.146,12.412,11.945,12.201,161693,0
2011-07-19,12.364,12.487,12.221,12.43,76851,0
2011-07-20,12.81,12.81,12.192,12.459,88369,0
2011-07-21,12.526,12.761,12.354,12.591,167853,0
2011-07-22,12.526,12.543,12.334,12.334,106530,0
2011-07-25,12.221,12.45,11.897,12.014,190425,0
2011-07-26,12.028,12.028,11.335,11.466,122010,0
2011-07-27,11.423,11.622,10.959,11.34,279838,0
2011-07-28,11.34,11.681,11.129,11.528,94298,0
2011-07-29,11.419,11.636,11.353,11.581,144089,0
2011-08-01,11.72,11.738,11.129,11.472,99199,0
2011-08-02,11.522,11.676,11.038,11.038,88621,0
2011-08-03,10.951,11.165,10.438,11.064,107342,0
2011-08-04,10.618,11.321,10.494,10.608,163006,0
2011-08-05,10.788,11.026,10.011,10.15,241392,0
2011-08-08,9.865,10.097,9.2131,9.251,252624,0
2011-08-09,9.4958,10.885,9.0236,10.229,334477,0
2011-08-10,9.963,10.38,9.4958,9.632,206062,0
2011-08-11,9.678,10.342,9.4776,10.275,308371,0
2011-08-12,10.362,10.438,10.199,10.371,161588,0
2011-08-15,10.438,10.797,10.438,10.684,83221,0
2011-08-16,10.521,10.637,10.116,10.229,69798,0
2011-08-17,10.494,10.511,9.865,10.124,87892,0
2011-08-18,9.792,9.792,9.27,9.45,172441,0
2011-08-19,9.26,9.819,9.1275,9.1655,135384,0
2011-08-22,9.4029,9.4958,9.0802,9.2029,88455,0
2011-08-23,9.3365,9.904,9.2426,9.885,150104,0
2011-08-24,9.773,10.097,9.697,9.934,85946,0
2011-08-25,10.021,10.116,9.4676,9.4878,83071,0
2011-08-26,9.3847,9.904,9.2894,9.837,112085,0
2011-08-29,9.963,10.74,9.963,10.656,201317,0
2011-08-30,10.589,11.016,10.258,10.816,343002,0
2011-08-31,10.89,10.983,10.524,10.91,184078,0
2011-09-01,10.968,11.129,10.258,10.342,197214,0
2011-09-02,10.382,10.382,9.65,9.734,154088,0
2011-09-06,9.3535,9.904,9.3535,9.874,136062,0
2011-09-07,10.116,10.561,10.107,10.532,145819,0
2011-09-08,10.295,10.712,10.286,10.506,139499,0
2011-09-09,10.391,10.391,9.667,9.763,148850,0
2011-09-12,9.4878,9.944,9.45,9.717,71271,0
2011-09-13,9.81,10.041,9.668,9.944,128407,0
2011-09-14,10.078,10.324,9.707,10.18,86681,0
2011-09-15,10.324,10.457,10.031,10.199,103798,0
2011-09-16,10.078,10.343,9.865,10.23,230343,0
2011-09-19,9.963,10.418,9.924,10.199,89916,0
2011-09-20,10.259,10.449,9.963,9.992,124607,0
2011-09-21,9.884,10.23,9.781,9.865,120672,0
2011-09-22,9.4666,9.856,9.0014,9.525,198600,0
2011-09-23,9.64,9.934,9.3827,9.781,129987,0
2011-09-26,9.884,10.295,9.564,10.259,124507,0
2011-09-27,10.343,10.467,9.828,10.011,216686,0
2011-09-28,10.011,10.011,9.574,9.846,194123,0
2011-09-29,10.141,10.353,9.612,10.001,70877,0
2011-09-30,9.845,10.171,9.809,9.953,141848,0
2011-10-03,9.874,10.239,9.687,9.706,207251,0
2011-10-04,9.594,10.648,9.564,10.58,171014,0
2011-10-05,10.419,10.658,10.161,10.486,125493,0
2011-10-06,10.467,10.732,10.315,10.677,262981,0
2011-10-07,10.59,10.648,10.041,10.4,84721,0
2011-10-10,10.542,10.999,10.542,10.99,220749,0
2011-10-11,10.858,11.237,10.761,11.15,113876,0
2011-10-12,11.287,11.456,11.168,11.409,92743,0
2011-10-13,11.305,11.466,11.048,11.446,71973,0
2011-10-14,11.609,12.028,10.712,11.971,182401,0
2011-10-17,11.789,12.085,11.287,11.419,174090,0
2011-10-18,11.532,12.151,11.391,12.037,138840,0
2011-10-19,11.807,12.028,11.512,11.572,137509,0
2011-10-20,11.562,11.874,11.287,11.744,64763,0
2011-10-21,12.01,12.199,11.883,12.171,96116,0
2011-10-24,12.293,12.532,12,12.504,137892,0
2011-10-25,12.418,12.645,11.903,11.98,79952,0
2011-10-26,12.245,12.702,12.01,12.495,156318,0
2011-10-27,12.931,13.197,12.655,13.046,365087,0
2011-10-28,13.121,13.445,13.085,13.235,116504,0
2011-10-31,13.048,13.286,12.263,12.389,145765,0
2011-11-01,11.893,12.559,11.846,11.98,134173,0
2011-11-02,12.265,13.303,12.265,13.235,205791,0
2011-11-03,13.303,13.665,13.215,13.387,273143,0
2011-11-04,13.425,13.759,13.223,13.731,175977,0
2011-11-07,13.732,14.035,13.559,13.787,357577,0
2011-11-08,14.941,15.126,13.293,14.121,480749,0
2011-11-09,13.855,14.255,13.626,13.883,258874,0
2011-11-10,14.179,14.264,13.35,13.569,283309,0
2011-11-11,13.722,13.796,13.368,13.559,269240,0
2011-11-14,13.541,13.732,13.465,13.606,273612,0
2011-11-15,13.427,13.588,13.417,13.531,183603,0
2011-11-16,13.35,13.636,13.273,13.293,143972,0
2011-11-17,13.455,13.645,13.02,13.215,275729,0
2011-11-18,13.474,13.541,13.206,13.283,156298,0
2011-11-21,13.606,13.606,12.99,13.34,222697,0
2011-11-22,13.368,13.502,13.244,13.293,172686,0
2011-11-23,13.197,13.197,12.371,12.541,157263,0
2011-11-25,12.55,12.674,12.293,12.293,90374,0
2011-11-28,13,13.273,12.674,13.273,254524,0
2011-11-29,13.368,13.368,12.921,13.273,225760,0
2011-11-30,13.391,13.801,13.218,13.535,459849,0
2011-12-01,13.55,13.55,13.303,13.445,177219,0
2011-12-02,13.541,13.616,13.303,13.331,360234,0
2011-12-05,13.541,14.075,13.407,14.065,508490,0
2011-12-06,14.16,14.463,14.13,14.264,279895,0
2011-12-07,14.207,14.358,14.083,14.083,222494,0
2011-12-08,13.986,14.198,13.702,13.721,145102,0
2011-12-09,13.785,14.225,13.549,14.16,191532,0
2011-12-12,13.836,14.14,13.806,14.075,186350,0
2011-12-13,14.245,14.425,13.92,13.949,410213,0
2011-12-14,13.846,13.846,13.197,13.606,293813,0
2011-12-15,13.94,14.083,13.636,13.997,131755,0
2011-12-16,14.091,14.188,13.966,14.188,465686,0
2011-12-19,14.207,14.226,13.806,13.892,250458,0
2011-12-20,14.11,14.3,14.025,14.3,478361,0
2011-12-21,14.319,14.463,13.948,14.405,267283,0
2011-12-22,14.415,14.561,14.283,14.522,370490,0
2011-12-23,14.512,14.512,14.198,14.415,167108,0
2011-12-27,14.443,14.512,14.273,14.396,169865,0
2011-12-28,14.453,14.493,14.16,14.244,152739,0
2011-12-29,14.293,14.541,14.283,14.396,196080,0
2011-12-30,14.493,14.493,14.207,14.235,267086,0
2012-01-03,14.628,14.628,14.319,14.483,378032,0
2012-01-04,14.483,14.541,14.338,14.483,209220,0
2012-01-05,14.453,14.637,14.3,14.637,169773,0
2012-01-06,14.664,14.683,14.443,14.502,115540,0
2012-01-09,14.588,14.628,14.235,14.376,193304,0
2012-01-10,14.664,14.691,14.579,14.691,185225,0
2012-01-11,14.637,14.637,14.188,14.244,330117,0
2012-01-12,14.264,14.728,14.264,14.728,249026,0
2012-01-13,14.674,14.787,14.664,14.757,162203,0
2012-01-17,14.884,15.118,14.816,15.099,341169,0
2012-01-18,15.082,15.177,15.018,15.065,238513,0
2012-01-19,15.157,15.157,14.845,14.961,178263,0
2012-01-20,14.988,15.187,14.979,15.046,168571,0
2012-01-23,15.157,15.187,14.561,14.738,152181,0
2012-01-24,14.683,14.923,14.453,14.894,120351,0
2012-01-25,14.961,15.217,14.757,15.148,162206,0
2012-01-26,15.245,15.578,15.008,15.074,149035,0
2012-01-27,15.008,15.351,15.008,15.351,128976,0
2012-01-30,15.274,15.331,14.988,15.108,295735,0
2012-01-31,15.146,15.244,15.054,15.166,141007,0
2012-02-01,15.341,15.732,15.207,15.722,573206,0
2012-02-02,15.702,15.895,15.361,15.436,348541,0
2012-02-03,15.446,15.779,15.446,15.779,347634,0
2012-02-06,15.779,15.867,15.521,15.578,188764,0
2012-02-07,15.466,15.626,15.341,15.436,142594,0
2012-02-08,15.513,15.732,15.456,15.732,117418,0
2012-02-09,15.761,15.867,15.732,15.818,107196,0
2012-02-10,15.732,15.779,15.541,15.578,121166,0
2012-02-13,15.702,15.942,15.636,15.932,208619,0
2012-02-14,15.905,15.905,15.588,15.654,172914,0
2012-02-15,15.673,15.779,15.274,15.292,160809,0
2012-02-16,15.341,15.967,15.157,15.95,363424,0
2012-02-17,16.025,16.17,15.967,16.151,222416,0
2012-02-21,16.257,16.305,15.914,16.045,344198,0
2012-02-22,16.016,16.19,15.428,15.504,196443,0
2012-02-23,15.559,15.905,15.436,15.876,239337,0
2012-02-24,15.95,15.957,15.761,15.779,92029,0
2012-02-27,15.626,15.876,15.265,15.663,219580,0
2012-02-28,15.616,15.732,15.197,15.284,302871,0
2012-02-29,15.255,15.255,14.538,14.661,561613,0
2012-03-01,14.005,15.255,13.825,14.522,533610,0
2012-03-02,14.577,15.311,14.422,14.662,446424,0
2012-03-05,14.664,15.148,14.3,14.923,337970,0
2012-03-06,14.824,15.006,14.213,14.47,205874,0
2012-03-07,14.539,14.969,14.539,14.969,179718,0
2012-03-08,15.107,15.254,14.834,15.166,178529,0
2012-03-09,15.234,15.504,15.025,15.216,264205,0
2012-03-12,15.351,15.4,15.046,15.065,122919,0
2012-03-13,15.255,15.446,15.082,15.436,229795,0
2012-03-14,15.41,15.495,15.207,15.41,130191,0
2012-03-15,15.486,15.495,15.255,15.495,111478,0
2012-03-16,15.495,15.495,15.234,15.35,195387,0
2012-03-19,15.207,15.456,15.018,15.456,186769,0
2012-03-20,15.427,15.606,15.244,15.588,413090,0
2012-03-21,15.598,15.712,15.521,15.654,283000,0
2012-03-22,15.465,15.702,15.455,15.692,244853,0
2012-03-23,15.732,15.732,15.485,15.682,174490,0
2012-03-26,15.732,15.932,15.692,15.914,446064,0
2012-03-27,15.914,16.016,15.742,15.771,204953,0
2012-03-28,15.828,15.828,15.311,15.588,149332,0
2012-03-29,15.465,15.465,15.064,15.244,99678,0
2012-03-30,15.379,15.568,14.902,15.34,571083,0
2012-04-02,15.379,15.521,15.216,15.521,377221,0
2012-04-03,15.615,15.663,15.35,15.598,195678,0
2012-04-04,15.521,15.521,15.176,15.196,155981,0
2012-04-05,15.127,15.156,14.804,14.95,206722,0
2012-04-09,14.47,14.558,13.736,14.49,786340,0
2012-04-10,14.393,14.568,13.717,13.727,439085,0
2012-04-11,13.906,14.147,13.781,13.983,266215,0
2012-04-12,13.963,14.384,13.926,14.365,170799,0
2012-04-13,14.298,14.384,14.233,14.233,238098,0
2012-04-16,14.233,14.261,13.791,14.021,193387,0
2012-04-17,14.097,14.242,14.031,14.061,152351,0
2012-04-18,14.011,14.071,13.801,13.906,224492,0
2012-04-19,13.973,14.157,13.756,14.002,203141,0
2012-04-20,14.195,14.27,13.906,14.097,149450,0
2012-04-23,13.841,13.841,13.42,13.791,323095,0
2012-04-24,13.659,13.935,13.601,13.868,135113,0
2012-04-25,14.107,14.374,13.935,14.345,199670,0
2012-04-26,14.345,14.393,14.031,14.061,120005,0
2012-04-27,14.137,14.325,14.011,14.242,86164,0
2012-04-30,14.213,14.233,13.707,13.773,172844,0
2012-05-01,13.801,13.973,13.717,13.811,203857,0
2012-05-02,13.659,13.773,13.487,13.765,135681,0
2012-05-03,13.791,13.791,13.469,13.535,177104,0
2012-05-04,13.459,13.459,12.858,13.022,203873,0
2012-05-07,12.943,13.143,12.799,12.933,141650,0
2012-05-08,12.35,13.078,12.35,13.038,253176,0
2012-05-09,12.427,12.819,11.126,11.49,749482,0
2012-05-10,11.061,11.643,11.061,11.578,364686,0
2012-05-11,11.442,11.442,10.706,10.956,438770,0
2012-05-14,10.698,10.938,10.679,10.831,289360,0
2012-05-15,10.764,10.9,10.641,10.841,435721,0
2012-05-16,10.9,11.108,10.9,10.984,350029,0
2012-05-17,10.956,10.965,10.507,10.524,316262,0
2012-05-18,10.515,10.841,10.411,10.515,322712,0
2012-05-21,10.544,10.764,10.507,10.706,262769,0
2012-05-22,10.688,10.993,10.641,10.984,477407,0
2012-05-23,11.013,11.33,10.9,11.301,298461,0
2012-05-24,11.282,11.578,11.136,11.558,359344,0
2012-05-25,11.462,11.508,11.423,11.481,183153,0
2012-05-29,11.585,11.712,11.433,11.498,205861,0
2012-05-30,11.301,11.472,11.071,11.462,383866,0
2012-05-31,11.452,11.508,11.126,11.452,478317,0
2012-06-01,11.163,11.472,11.117,11.442,342362,0
2012-06-04,11.462,11.49,11.32,11.368,245286,0
2012-06-05,11.415,11.519,11.32,11.463,309443,0
2012-06-06,11.549,11.634,11.509,11.596,122727,0
2012-06-07,11.703,11.78,11.463,11.491,187305,0
2012-06-08,11.423,11.519,11.369,11.463,291104,0
2012-06-11,11.538,11.538,11.423,11.452,297574,0
2012-06-12,11.528,11.528,11.415,11.472,317008,0
2012-06-13,11.462,11.595,11.368,11.433,349525,0
2012-06-14,11.481,11.548,11.368,11.472,154952,0
2012-06-15,11.433,11.539,11.387,11.519,242593,0
2012-06-18,11.396,11.481,11.349,11.472,170573,0
2012-06-19,11.491,11.836,11.463,11.816,175257,0
2012-06-20,11.788,11.873,11.549,11.733,159198,0
2012-06-21,11.713,11.713,11.079,11.292,372272,0
2012-06-22,11.377,11.473,11.183,11.433,1164584,0
2012-06-25,11.222,11.272,11.126,11.183,239091,0
2012-06-26,11.242,11.387,11.126,11.153,175556,0
2012-06-27,11.153,11.519,11.013,11.473,426979,0
2012-06-28,11.34,11.569,11.34,11.549,442228,0
2012-06-29,11.836,11.836,11.443,11.491,402165,0
2012-07-02,11.499,11.674,11.292,11.614,155503,0
2012-07-03,11.606,11.864,11.596,11.75,162535,0
2012-07-05,11.684,12.114,11.674,12.028,183603,0
2012-07-06,11.892,11.99,11.806,11.882,58451,0
2012-07-09,11.806,12,11.75,11.931,74755,0
2012-07-10,12,12.028,11.549,11.579,99163,0
2012-07-11,11.579,11.742,11.491,11.529,109268,0
2012-07-12,11.415,11.693,11.405,11.644,146683,0
2012-07-13,11.684,11.951,11.606,11.816,155043,0
2012-07-16,11.816,11.816,11.423,11.453,115703,0
2012-07-17,11.443,11.606,11.34,11.491,319347,0
2012-07-18,11.664,12.228,11.491,12.228,151752,0
2012-07-19,12.257,12.392,12.163,12.182,85571,0
2012-07-20,12.114,12.114,11.75,11.75,90473,0
2012-07-23,11.519,11.644,11.397,11.463,154964,0
2012-07-24,11.529,11.529,11.272,11.397,59634,0
2012-07-25,11.519,11.634,11.349,11.423,57377,0
2012-07-26,11.606,11.836,11.423,11.78,72186,0
2012-07-27,11.826,12.075,11.654,11.902,103057,0
2012-07-30,12,12.247,11.892,11.892,106709,0
2012-07-31,11.816,12.257,11.796,11.826,164441,0
2012-08-01,11.941,12.095,11.796,11.796,157188,0
2012-08-02,11.742,12.03,11.742,11.951,134253,0
2012-08-03,11.97,12.247,11.97,12.067,216696,0
2012-08-06,12.095,12.451,11.941,12.431,107354,0
2012-08-07,12.441,12.707,12.402,12.553,120144,0
2012-08-08,12.517,13.138,11.539,13.053,155189,0
2012-08-09,13.099,13.099,12.593,12.658,99887,0
2012-08-10,12.668,12.764,12.421,12.573,158114,0
2012-08-13,12.517,12.707,12.2,12.319,58429,0
2012-08-14,12.459,12.62,12.363,12.383,126442,0
2012-08-15,12.402,12.46,12.353,12.402,108691,0
2012-08-16,12.353,12.459,12.19,12.392,159754,0
2012-08-17,12.324,12.526,12.304,12.488,200273,0
2012-08-20,12.431,12.488,12.334,12.478,87245,0
2012-08-21,12.536,12.804,12.412,12.441,90787,0
2012-08-22,12.441,12.536,12.19,12.441,65815,0
2012-08-23,12.412,12.508,12.247,12.324,44762,0
2012-08-24,12.237,12.441,12.085,12.134,138462,0
2012-08-27,12.228,12.228,12.048,12.104,54708,0
2012-08-28,12.114,12.2,11.892,11.98,179145,0
2012-08-29,12.048,12.182,11.845,12.104,94554,0
2012-08-30,12.075,12.075,11.864,11.941,42231,0
2012-08-31,12.075,12.075,11.664,11.78,95206,0
2012-09-04,11.703,11.99,11.499,11.873,200720,0
2012-09-05,11.921,12.075,11.877,11.99,333812,0
2012-09-06,12.075,12.344,12.01,12.067,123827,0
2012-09-07,12.163,12.573,12.075,12.431,238515,0
2012-09-10,12.451,12.573,12.421,12.451,73451,0
2012-09-11,12.441,12.544,12.324,12.468,59786,0
2012-09-12,12.451,12.451,12.085,12.247,178525,0
2012-09-13,12.314,12.64,12.285,12.517,294532,0
2012-09-14,12.602,12.716,12.563,12.593,214904,0
2012-09-17,12.573,12.64,12.392,12.498,170529,0
2012-09-18,12.517,12.541,12.421,12.498,338958,0
2012-09-19,12.544,12.678,12.473,12.612,389984,0
2012-09-20,12.553,12.721,12.508,12.668,129215,0
2012-09-21,12.824,12.834,12.478,12.687,287446,0
2012-09-24,12.658,12.814,12.573,12.612,96783,0
2012-09-25,12.658,12.774,12.402,12.421,197589,0
2012-09-26,12.451,12.602,12.402,12.563,265974,0
2012-09-27,12.563,12.63,12.459,12.612,198945,0
2012-09-28,12.526,12.583,12.44,12.526,189661,0
2012-10-01,12.583,12.899,12.583,12.765,87998,0
2012-10-02,12.844,13.408,12.844,13.284,167374,0
2012-10-03,13.284,13.764,13.177,13.293,332232,0
2012-10-04,13.379,13.379,13.018,13.332,214145,0
2012-10-05,13.418,13.677,13.254,13.293,101981,0
2012-10-08,13.215,13.418,13.1,13.284,173386,0
2012-10-09,13.264,13.389,12.784,12.784,76763,0
2012-10-10,12.765,12.918,12.716,12.765,62802,0
2012-10-11,12.863,13.044,12.716,12.834,94402,0
2012-10-12,12.794,12.824,12.716,12.716,38479,0
2012-10-15,12.716,12.906,12.612,12.881,105172,0
2012-10-16,12.968,13.235,12.834,13.215,121863,0
2012-10-17,13.254,13.543,13.215,13.457,129066,0
2012-10-18,13.447,13.486,13.389,13.438,133155,0
2012-10-19,13.359,13.457,13.168,13.438,203430,0
2012-10-22,13.447,13.447,13.215,13.359,99973,0
2012-10-23,13.476,13.591,13.15,13.447,176574,0
2012-10-24,13.457,13.553,13.168,13.254,369261,0
2012-10-25,13.215,13.341,12.968,12.998,345635,0
2012-10-26,13.054,13.214,12.844,12.958,194617,0
2012-10-31,13.008,13.553,13.008,13.408,462216,0
2012-11-01,13.457,13.727,13.332,13.639,178085,0
2012-11-02,13.649,13.955,13.6,13.916,329824,0
2012-11-05,13.955,14.158,13.869,14.081,418988,0
2012-11-06,14.263,14.328,13.687,13.821,240910,0
2012-11-07,13.697,13.717,13.187,13.254,294334,0
2012-11-08,13.225,13.543,13.074,13.14,247385,0
2012-11-09,13.074,13.389,13.074,13.1,110195,0
2012-11-12,13.11,13.553,13.11,13.438,118482,0
2012-11-13,13.313,13.562,13.313,13.418,269809,0
2012-11-14,13.476,13.916,13.438,13.717,419192,0
2012-11-15,13.707,13.916,13.6,13.764,229882,0
2012-11-16,13.717,13.869,13.524,13.61,231712,0
2012-11-19,13.476,14.023,13.476,14.023,1239838,0
2012-11-20,13.869,13.994,13.821,13.916,194026,0
2012-11-21,13.916,13.926,13.831,13.916,114815,0
2012-11-23,13.756,14.003,13.756,13.936,48411,0
2012-11-26,13.897,13.994,13.697,13.879,195984,0
2012-11-27,13.936,14.023,13.791,13.897,156328,0
2012-11-28,13.889,13.936,13.582,13.916,186563,0
2012-11-29,14.129,14.129,13.906,13.984,105343,0
2012-11-30,14.023,14.023,13.746,13.897,206240,0
2012-12-03,14.003,14.013,13.727,13.879,180475,0
2012-12-04,13.746,13.964,13.639,13.869,359767,0
2012-12-05,13.964,14.139,13.687,13.746,307533,0
2012-12-06,13.772,13.821,13.495,13.736,221219,0
2012-12-07,13.831,13.916,13.707,13.916,436676,0
2012-12-10,13.897,14.099,13.841,14.052,347613,0
2012-12-11,14.158,14.167,13.984,14.081,307824,0
2012-12-12,14.158,14.158,13.974,14.089,167291,0
2012-12-13,14.129,14.129,13.86,13.869,121623,0
2012-12-14,13.879,14.043,13.648,13.916,91039,0
2012-12-17,13.926,14.149,13.811,14.129,215183,0
2012-12-18,14.198,14.301,13.945,14.283,615234,0
2012-12-19,14.178,14.369,14.013,14.359,231836,0
2012-12-20,14.329,14.378,14.139,14.359,157087,0
2012-12-21,14.273,14.339,14.081,14.293,366678,0
2012-12-24,14.397,14.455,14.311,14.388,63778,0
2012-12-26,14.455,14.475,14.311,14.339,133661,0
2012-12-27,14.388,14.465,14.168,14.301,98864,0
2012-12-28,14.236,14.407,14.216,14.283,94438,0
2012-12-31,14.283,14.495,14.236,14.465,310575,0
2013-01-02,14.792,15.196,14.564,15.044,645638,0
2013-01-03,15.063,15.341,14.943,15.097,190889,0
2013-01-04,15.196,15.255,15.053,15.156,198103,0
2013-01-07,15.126,15.245,15.116,15.136,220203,0
2013-01-08,15.206,15.322,15.034,15.255,292283,0
2013-01-09,15.312,15.341,15.226,15.264,140836,0
2013-01-10,15.361,15.401,15.245,15.283,203441,0
2013-01-11,15.351,15.666,15.273,15.637,371960,0
2013-01-14,15.571,15.676,15.411,15.676,165380,0
2013-01-15,15.618,16.389,15.533,16.295,766215,0
2013-01-16,16.304,16.552,16.257,16.543,733199,0
2013-01-17,16.657,17.601,16.657,17.573,1184036,0
2013-01-18,17.61,17.61,17.226,17.563,292943,0
2013-01-22,17.538,18.034,17.538,17.929,366267,0
2013-01-23,17.977,18.025,17.841,17.967,321504,0
2013-01-24,17.987,18.216,17.821,17.967,400302,0
2013-01-25,17.996,18.211,17.745,18.13,191915,0
2013-01-28,18.225,18.274,18.103,18.274,324563,0
2013-01-29,18.274,18.515,17.831,18.187,888557,0
2013-01-30,18.216,18.698,18.064,18.438,716224,0
2013-01-31,18.438,18.563,18.284,18.447,462341,0
2013-02-01,18.591,19.042,18.591,18.96,453351,0
2013-02-04,18.631,18.891,18.112,18.178,504822,0
2013-02-05,18.313,18.631,18.187,18.554,285214,0
2013-02-06,18.515,18.64,18.103,18.64,207642,0
2013-02-07,18.669,19.09,18.149,18.515,167390,0
2013-02-08,18.591,18.707,18.476,18.601,154397,0
2013-02-11,18.4,18.707,18.341,18.698,199930,0
2013-02-12,18.707,18.717,18.447,18.678,243774,0
2013-02-13,18.745,18.891,18.611,18.851,235982,0
2013-02-14,18.826,19.216,18.826,19.051,342844,0
2013-02-15,19.166,19.176,18.93,18.93,245203,0
2013-02-19,18.93,19.42,18.803,19.12,679076,0
2013-02-20,19.196,19.43,18.65,18.65,276844,0
2013-02-21,18.66,18.813,18.254,18.554,206418,0
2013-02-22,18.707,19.042,18.678,18.901,119121,0
2013-02-25,18.989,19.081,18.074,18.103,417333,0
2013-02-26,18.187,18.534,18.096,18.254,181515,0
2013-02-27,18.187,18.331,17.831,18.073,426409,0
2013-02-28,18.083,18.476,17.811,18.034,498736,0
2013-03-01,17.987,18.36,17.803,18.321,479442,0
2013-03-04,18.187,18.66,17.775,18.187,355721,0
2013-03-05,18.313,18.419,18.207,18.284,209967,0
2013-03-06,18.39,18.631,18.225,18.351,304549,0
2013-03-07,19.11,19.572,18.636,19.226,863546,0
2013-03-08,19.523,20.129,19.401,19.505,637689,0
2013-03-11,19.457,19.514,19.09,19.206,378866,0
2013-03-12,19.245,19.766,18.94,19.532,822859,0
2013-03-13,19.552,19.689,18.979,19.632,1850164,0
2013-03-14,19.699,20.918,19.699,20.738,706427,0
2013-03-15,20.709,20.821,20.523,20.659,587311,0
2013-03-18,20.513,21.055,20.352,20.968,350527,0
2013-03-19,21.045,21.045,20.611,20.689,407135,0
2013-03-20,20.638,21.151,20.638,20.87,236021,0
2013-03-21,20.899,21.104,20.748,20.938,263441,0
2013-03-22,21.055,21.208,20.938,21.084,145978,0
2013-03-25,21.065,21.161,20.748,20.996,182433,0
2013-03-26,21.142,21.2,20.958,21.191,420309,0
2013-03-27,21.123,21.468,21.075,21.432,372734,0
2013-03-28,21.688,21.688,21.065,21.294,376614,0
2013-04-01,21.383,21.756,21.383,21.708,354757,0
2013-04-02,21.892,22.058,21.412,21.575,538055,0
2013-04-03,21.641,21.843,20.899,21.284,579291,0
2013-04-04,21.303,21.593,21.178,21.383,638880,0
2013-04-05,21.006,21.536,20.572,21.373,211430,0
2013-04-08,21.468,21.632,21.2,21.623,208229,0
2013-04-09,21.669,22.029,21.623,21.882,282003,0
2013-04-10,21.912,22.249,21.726,22.229,181806,0
2013-04-11,22.149,22.326,21.941,22.268,366281,0
2013-04-12,22.277,22.277,21.756,21.989,229489,0
2013-04-15,21.756,21.863,19.765,20.361,388414,0
2013-04-16,20.306,21.488,20.306,21.353,275560,0
2013-04-17,21.235,21.412,20.552,21.264,347973,0
2013-04-18,21.363,21.363,20.534,20.709,234429,0
2013-04-19,20.738,20.948,20.544,20.639,272809,0
2013-04-22,20.709,20.773,19.973,20.689,206688,0
2013-04-23,20.793,20.987,20.513,20.831,269035,0
2013-04-24,20.793,21.025,20.591,20.958,377381,0
2013-04-25,21.094,21.383,20.86,21.025,261476,0
2013-04-26,21.075,21.448,20.821,20.938,267012,0
2013-04-29,21.045,21.294,20.87,21.181,208814,0
2013-04-30,21.209,21.264,20.889,21.226,123513,0
2013-05-01,21.181,21.226,20.438,20.533,276555,0
2013-05-02,20.689,21.2,20.523,21.171,163031,0
2013-05-03,21.536,22.058,21.468,21.756,228916,0
2013-05-06,21.824,21.824,21.264,21.289,193582,0
2013-05-07,21.075,21.565,20.012,21.412,349508,0
2013-05-08,21.383,21.478,20.38,20.783,379166,0
2013-05-09,20.978,20.978,20.286,20.4,304910,0
2013-05-10,20.361,20.699,20.217,20.419,154867,0
2013-05-13,20.448,20.485,19.954,20.042,189951,0
2013-05-14,20.08,20.595,20.08,20.41,218421,0
2013-05-15,20.296,20.543,20.147,20.316,262355,0
2013-05-16,20.187,20.572,19.983,20.448,189047,0
2013-05-17,20.543,20.562,20.286,20.485,164348,0
2013-05-20,20.38,20.467,20.127,20.187,141312,0
2013-05-21,20.127,20.458,19.889,20.296,195158,0
2013-05-22,20.38,20.851,20.237,20.296,247279,0
2013-05-23,20.157,20.523,19.945,20.333,190953,0
2013-05-24,20.267,20.699,20.197,20.591,225943,0
2013-05-28,20.899,21.2,20.438,20.591,210440,0
2013-05-29,20.419,20.793,20.286,20.342,146254,0
2013-05-30,20.419,20.639,20.296,20.513,99607,0
2013-05-31,20.34,20.591,20.244,20.521,223207,0
2013-06-03,20.928,20.938,19.926,20.572,392606,0
2013-06-04,20.591,20.773,19.399,19.793,591658,0
2013-06-05,19.707,19.889,19.351,19.39,235431,0
2013-06-06,19.36,19.945,19.302,19.57,296366,0
2013-06-07,19.697,19.793,19.428,19.707,139268,0
2013-06-10,19.707,20.118,19.428,20.109,161736,0
2013-06-11,19.841,20.187,19.282,19.36,182325,0
2013-06-12,19.464,19.61,19.107,19.126,82003,0
2013-06-13,19.078,19.717,19.058,19.62,148918,0
2013-06-14,19.61,19.727,19.332,19.53,155234,0
2013-06-17,19.831,19.841,19.39,19.56,1172067,0
2013-06-18,19.53,20.037,19.39,19.993,144746,0
2013-06-19,19.954,20.109,19.746,19.765,160317,0
2013-06-20,19.447,19.513,19.088,19.272,211674,0
2013-06-21,19.332,19.332,18.927,18.996,368627,0
2013-06-24,18.714,18.714,18.099,18.522,350906,0
2013-06-25,18.676,18.676,18.366,18.415,165331,0
2013-06-26,18.536,18.757,18.429,18.583,241901,0
2013-06-27,18.661,18.776,18.458,18.767,164075,0
2013-06-28,18.953,19.309,18.786,19.027,1523913,0
2013-07-01,19.123,19.557,18.983,19.131,145417,0
2013-07-02,19.064,19.396,18.671,19.16,242132,0
2013-07-03,19.027,19.319,18.943,19.19,55222,0
2013-07-05,19.567,19.567,19.003,19.309,119001,0
2013-07-08,19.348,19.424,18.844,19.319,173658,0
2013-07-09,19.461,19.617,18.874,19.093,502759,0
2013-07-10,19.123,19.715,19.123,19.627,170087,0
2013-07-11,19.991,21.227,19.943,21.113,274006,0
2013-07-12,21.045,21.142,20.87,20.987,225814,0
2013-07-15,21.113,21.209,20.841,20.928,348626,0
2013-07-16,21.006,21.255,20.996,21.151,183172,0
2013-07-17,21.314,21.518,21.171,21.449,410026,0
2013-07-18,21.449,21.652,20.728,20.851,265401,0
2013-07-19,20.738,20.908,20.718,20.747,95093,0
2013-07-22,20.698,20.821,20.629,20.747,150034,0
2013-07-23,20.841,20.889,20.629,20.841,178871,0
2013-07-24,21.016,21.113,20.581,20.747,144066,0
2013-07-25,20.773,20.88,20.571,20.811,217889,0
2013-07-26,20.638,20.668,20.235,20.314,177567,0
2013-07-29,20.205,20.35,19.819,19.858,200516,0
2013-07-30,20.001,20.04,19.577,19.848,149559,0
2013-07-31,19.962,20.36,19.8,20.069,147556,0
2013-08-01,20.205,20.619,20.062,20.205,206143,0
2013-08-02,20.156,20.908,20.03,20.821,189888,0
2013-08-05,20.841,21.113,20.578,20.783,134625,0
2013-08-06,20.773,20.899,20.245,20.314,94402,0
2013-08-07,20.379,21.546,20.379,21.489,314141,0
2013-08-08,21.662,21.859,21.275,21.71,293809,0
2013-08-09,21.71,22.386,21.556,22.279,264966,0
2013-08-12,22.201,22.406,22.126,22.376,226008,0
2013-08-13,22.436,22.528,22.27,22.426,148361,0
2013-08-14,22.455,22.519,22.161,22.347,175745,0
2013-08-15,22.097,22.45,21.767,21.904,292289,0
2013-08-16,21.904,22.069,21.681,21.943,122321,0
2013-08-19,21.894,21.991,21.681,21.718,99575,0
2013-08-20,21.777,22.088,21.705,22.06,114901,0
2013-08-21,22.041,22.231,21.952,22.05,151688,0
2013-08-22,22.097,22.386,22.078,22.347,74294,0
2013-08-23,22.396,22.519,22.134,22.328,83274,0
2013-08-26,22.328,22.791,22.041,22.116,573655,0
2013-08-27,21.904,22.116,21.363,21.537,143308,0
2013-08-28,21.556,21.962,21.537,21.854,129267,0
2013-08-29,21.864,22.27,21.801,21.991,91286,0
2013-08-30,21.972,22.088,21.508,21.69,153616,0
2013-09-03,21.788,21.855,21.035,21.625,219076,0
2013-09-04,21.718,22.243,21.605,22.213,432849,0
2013-09-05,22.32,22.467,21.983,22.243,116670,0
2013-09-06,22.457,23.287,22.243,23.238,474334,0
2013-09-09,23.195,23.842,23.195,23.729,389666,0
2013-09-10,24.098,24.127,23.575,23.713,153109,0
2013-09-11,23.641,23.966,23.426,23.533,91199,0
2013-09-12,23.641,24.023,23.582,23.641,273940,0
2013-09-13,23.664,23.979,23.307,23.516,172137,0
2013-09-16,23.871,23.88,23.446,23.533,137202,0
2013-09-17,23.585,23.884,23.429,23.855,125438,0
2013-09-18,23.884,24.196,23.477,24.068,207406,0
2013-09-19,24.214,24.339,23.96,24.068,131411,0
2013-09-20,24.108,24.513,23.998,24.368,359637,0
2013-09-23,24.377,25.113,24.368,24.803,227416,0
2013-09-24,24.794,24.794,24.562,24.611,243135,0
2013-09-25,24.659,24.851,24.542,24.562,246242,0
2013-09-26,24.832,24.929,24.533,24.764,229424,0
2013-09-27,24.629,24.88,24.416,24.455,104426,0
2013-09-30,24.281,24.696,24.068,24.619,281404,0
2013-10-01,24.678,25.434,24.629,24.91,253976,0
2013-10-02,24.813,25.016,24.592,24.611,425884,0
2013-10-03,24.611,24.611,23.874,23.924,218374,0
2013-10-04,23.904,24.038,23.723,23.826,67993,0
2013-10-07,23.645,23.762,23.419,23.429,198193,0
2013-10-08,23.497,23.536,22.173,22.705,357785,0
2013-10-09,22.773,23.016,22.628,22.892,142202,0
2013-10-10,23.064,23.429,22.951,23.248,209267,0
2013-10-11,23.248,24.157,23.248,24.157,240730,0
2013-10-14,24.058,25.236,23.874,24.976,362028,0
2013-10-15,24.976,25.218,24.774,24.996,381793,0
2013-10-16,25.084,25.284,25.035,25.113,160521,0
2013-10-17,24.976,25.592,24.871,25.582,125214,0
2013-10-18,25.81,26.165,25.294,25.999,236075,0
2013-10-21,26.117,26.398,26.117,26.379,242077,0
2013-10-22,25.77,25.933,25.179,25.622,242490,0
2013-10-23,25.622,26.437,25.622,26.127,220238,0
2013-10-24,26.175,26.244,25.99,26.215,237625,0
2013-10-25,26.36,26.36,25.867,26.058,113327,0
2013-10-28,26.087,26.165,25.887,25.99,160832,0
2013-10-29,26.087,26.087,25.671,26.028,80209,0
2013-10-30,25.97,26.077,24.813,25.094,216824,0
2013-10-31,25.132,25.364,24.735,25.161,179197,0
2013-11-01,25.113,25.354,24.406,24.764,187844,0
2013-11-04,24.88,25.284,24.639,25.141,215273,0
2013-11-05,27.103,27.906,25.218,27.373,418744,0
2013-11-06,27.654,27.759,26.813,26.842,358576,0
2013-11-07,27.075,27.093,26.175,26.32,180496,0
2013-11-08,26.31,27.788,26.31,27.42,241060,0
2013-11-11,27.44,27.713,27.026,27.314,184637,0
2013-11-12,27.208,27.49,26.937,27.363,113327,0
2013-11-13,27.247,27.5,26.852,27.43,111465,0
2013-11-14,27.527,27.644,27.075,27.198,240625,0
2013-11-15,27.181,27.314,26.822,27.208,179871,0
2013-11-18,27.333,27.634,26.706,27.055,242077,0
2013-11-19,27.026,27.5,26.657,26.862,239592,0
2013-11-20,26.909,26.909,26.127,26.34,166731,0
2013-11-21,26.522,26.775,26.398,26.746,148107,0
2013-11-22,26.803,27.44,26.581,26.977,180083,0
2013-11-25,26.997,27.228,26.657,26.947,155664,0
2013-11-26,26.919,27.933,26.756,27.47,196954,0
2013-11-27,27.47,27.759,27.47,27.606,102699,0
2013-11-29,27.808,28.117,27.673,27.788,66479,0
2013-12-02,27.788,27.788,26.6,26.667,121603,0
2013-12-03,26.686,27.026,26.215,26.542,364613,0
2013-12-04,26.474,26.842,25.97,26.428,181323,0
2013-12-05,26.446,26.947,26.147,26.292,231933,0
2013-12-06,26.657,27.162,26.571,26.852,177361,0
2013-12-09,26.928,27.324,26.244,26.619,233692,0
2013-12-10,26.398,27.046,26.398,26.775,191258,0
2013-12-11,26.862,26.933,26.157,26.561,189048,0
2013-12-12,26.6,26.852,26.379,26.657,283991,0
2013-12-13,26.784,26.957,26.388,26.591,144066,0
2013-12-16,26.657,27.296,26.455,27.113,153900,0
2013-12-17,27.113,27.45,26.832,27.353,165905,0
2013-12-18,27.537,28.785,27.046,28.175,812957,0
2013-12-19,28.165,28.715,27.799,27.971,371639,0
2013-12-20,28.039,29.064,28.039,29.025,487463,0
2013-12-23,29.122,29.877,29.083,29.412,276126,0
2013-12-24,29.528,29.868,29.287,29.364,129514,0
2013-12-26,29.48,30.253,29.48,29.732,107740,0
2013-12-27,29.863,29.975,29.369,29.805,244251,0
2013-12-30,29.882,29.967,29.465,29.571,192593,0
2013-12-31,29.795,30.42,29.571,30.112,480188,0
2014-01-02,29.91,30.22,29.455,29.579,359621,0
2014-01-03,29.648,30.22,29.455,29.919,262329,0
2014-01-06,29.995,30.23,29.417,29.513,271628,0
2014-01-07,29.717,30.172,29.571,30.102,288011,0
2014-01-08,30.23,30.703,29.938,30.375,449484,0
2014-01-09,30.577,30.905,30.122,30.44,232736,0
2014-01-10,30.539,30.809,30.22,30.617,123811,0
2014-01-13,30.509,30.519,30.21,30.499,205929,0
2014-01-14,30.42,31.554,30.42,31.408,308652,0
2014-01-15,31.708,32.331,31.69,32.261,315510,0
2014-01-16,32.291,32.291,31.933,32.095,307029,0
2014-01-17,31.99,32.281,31.342,31.623,434496,0
2014-01-21,31.558,31.864,31.512,31.642,110261,0
2014-01-22,31.775,31.825,31.534,31.795,148779,0
2014-01-23,31.785,31.785,31.128,31.225,113508,0
2014-01-24,30.985,31.177,30.024,30.318,247902,0
2014-01-27,30.348,31.708,29.175,29.455,245006,0
2014-01-28,29.445,30.375,29.019,30.348,264956,0
2014-01-29,30.004,30.279,29.872,30.073,126476,0
2014-01-30,30.393,30.836,30.033,30.499,218850,0
2014-01-31,30.083,31.225,29.9,30.731,224227,0
2014-02-03,31.003,31.003,29.658,29.967,267542,0
2014-02-04,30.122,30.288,29.648,30.004,237922,0
2014-02-05,29.668,30.014,29.168,29.495,321423,0
2014-02-06,29.533,30.401,29.31,30.357,162704,0
2014-02-07,30.703,30.731,30.102,30.47,115058,0
2014-02-10,30.42,31.138,30.259,31.091,186005,0
2014-02-11,31.101,31.554,30.713,31.292,159343,0
2014-02-12,31.437,31.708,31.109,31.497,150542,0
2014-02-13,31.197,31.864,31.062,31.775,121166,0
2014-02-14,31.737,31.737,30.995,31.457,222363,0
2014-02-18,31.584,31.883,31.398,31.728,303006,0
2014-02-19,31.69,31.795,31.312,31.389,133615,0
2014-02-20,31.437,31.728,31.034,31.718,128295,0
2014-02-21,31.883,31.883,31.215,31.389,160838,0
2014-02-24,31.544,31.604,31.272,31.389,162940,0
2014-02-25,31.342,31.418,30.809,30.955,130885,0
2014-02-26,30.791,31.053,30.509,30.567,231370,0
2014-02-27,30.509,30.713,29.957,30.142,301071,0
2014-02-28,30.053,30.955,29.513,30.249,398532,0
2014-03-03,29.513,30.328,29.513,30.063,174435,0
2014-03-04,30.42,31.825,29.986,31.604,504488,0
2014-03-05,31.408,31.613,31.072,31.526,195119,0
2014-03-06,31.322,31.727,31.109,31.234,218612,0
2014-03-07,31.633,31.845,31.292,31.745,139953,0
2014-03-10,31.737,31.923,31.244,31.534,359480,0
2014-03-11,31.642,31.765,30.836,31.014,187962,0
2014-03-12,30.761,30.885,30.328,30.617,109145,0
2014-03-13,30.826,30.826,29.504,29.785,151279,0
2014-03-14,29.737,30.617,29.569,30.112,257006,0
2014-03-17,30.23,30.713,29.815,29.91,108501,0
2014-03-18,29.986,30.108,29.872,30.014,198716,0
2014-03-19,29.91,30.073,29.737,29.872,141880,0
2014-03-20,29.967,30.182,29.775,29.9,55804,0
2014-03-21,30.004,30.44,29.834,29.91,260610,0
2014-03-24,29.853,30.053,29.019,29.445,188928,0
2014-03-25,29.397,29.853,29.227,29.523,138131,0
2014-03-26,29.872,30.014,29.388,29.417,287286,0
2014-03-27,29.528,29.653,29.092,29.197,112876,0
2014-03-28,29.217,29.412,28.2,28.336,283547,0
2014-03-31,28.539,29.257,28.318,29.034,271948,0
2014-04-01,29.014,29.593,28.947,29.566,230485,0
2014-04-02,29.566,29.973,29.286,29.906,104325,0
2014-04-03,29.878,30.226,29.603,29.79,157613,0
2014-04-04,29.916,30.039,28.395,28.609,199822,0
2014-04-07,28.491,28.549,27.397,27.591,307523,0
2014-04-08,27.411,28.075,27.411,27.611,195741,0
2014-04-09,27.784,28.404,27.728,28.318,166888,0
2014-04-10,28.27,28.801,27.089,27.126,420931,0
2014-04-11,27.522,27.522,25.702,25.953,486622,0
2014-04-14,26.533,26.533,25.394,25.558,259576,0
2014-04-15,25.821,26.159,24.348,26.089,609051,0
2014-04-16,26.284,26.759,26.011,26.545,238360,0
2014-04-17,26.496,26.826,26.486,26.797,276735,0
2014-04-21,26.846,27.011,26.594,26.913,83911,0
2014-04-22,27.042,27.64,26.923,27.601,159528,0
2014-04-23,27.552,27.552,26.932,27.156,169437,0
2014-04-24,27.319,27.527,26.749,27.222,224867,0
2014-04-25,27.116,27.251,26.554,27.146,273857,0
2014-04-28,27.166,27.508,26.324,26.787,218194,0
2014-04-29,26.884,27.176,26.03,27.001,151314,0
2014-04-30,26.923,27.212,26.622,27.097,198621,0
2014-05-01,27.05,27.069,26.322,26.651,193774,0
2014-05-02,26.759,27.05,26.467,26.866,206527,0
2014-05-05,26.651,27.034,26.381,26.554,129242,0
2014-05-06,25.85,28.085,25.85,27.939,499598,0
2014-05-07,27.92,28.172,27.3,28.123,340229,0
2014-05-08,28.153,28.488,27.611,27.699,179458,0
2014-05-09,27.581,28.21,27.242,28.153,209525,0
2014-05-12,28.376,29.643,28.346,29.252,341013,0
2014-05-13,29.237,29.583,28.995,29.082,401656,0
2014-05-14,29.072,29.165,27.755,27.929,237899,0
2014-05-15,27.718,28.395,26.856,28.182,350503,0
2014-05-16,27.996,28.27,27.738,28.25,165311,0
2014-05-19,28.2,28.75,28.143,28.28,221897,0
2014-05-20,27.92,28.153,27.107,27.107,1132016,0
2014-05-21,27.378,27.728,26.971,27.504,319584,0
2014-05-22,27.445,27.746,27.397,27.445,156594,0
2014-05-23,27.495,27.679,26.971,27.611,168687,0
2014-05-27,27.764,28.075,27.591,27.814,160254,0
2014-05-28,27.764,28.016,27.504,27.834,116951,0
2014-05-29,27.902,28.104,27.601,27.939,129678,0
2014-05-30,27.939,28.539,27.798,28.055,307589,0
2014-06-02,28.095,28.569,27.416,28.22,237720,0
2014-06-03,28.075,28.3,27.872,28.143,209893,0
2014-06-04,28.085,28.285,27.723,28.085,190393,0
2014-06-05,28.23,29.082,28.085,28.898,269880,0
2014-06-06,29.054,29.266,29.014,29.217,190266,0
2014-06-09,29.45,30.265,29.325,29.8,206795,0
2014-06-10,29.751,29.78,29.121,29.131,180910,0
2014-06-11,28.975,29.054,28.162,28.569,315543,0
2014-06-12,28.619,28.868,28.27,28.501,182053,0
2014-06-13,28.646,28.753,28.245,28.529,108607,0
2014-06-16,28.491,29.042,28.491,28.995,135885,0
2014-06-17,28.868,29.633,28.845,29.47,305137,0
2014-06-18,29.422,29.513,28.84,29.151,532988,0
2014-06-19,29.422,29.878,29.237,29.547,281327,0
2014-06-20,29.584,29.593,29.207,29.46,383297,0
2014-06-23,29.45,29.623,28.811,29.054,184101,0
2014-06-24,28.907,29.509,28.685,28.811,235034,0
2014-06-25,28.511,28.849,28.182,28.328,237403,0
2014-06-26,28.1,28.332,27.896,28.157,172337,0
2014-06-27,28.133,28.235,27.759,28.06,479139,0
2014-06-30,28.06,28.275,27.673,27.963,332819,0
2014-07-01,28.1,28.381,27.924,28.06,268126,0
2014-07-02,27.991,28.118,27.788,27.866,123452,0
2014-07-03,27.876,27.876,27.275,27.654,258616,0
2014-07-07,27.401,27.459,26.151,26.169,309219,0
2014-07-08,26.393,26.644,25.425,25.694,282569,0
2014-07-09,25.743,26.042,25.443,25.743,461998,0
2014-07-10,25.124,25.604,24.88,25.266,317148,0
2014-07-11,25.152,25.266,24.842,25.124,197047,0
2014-07-14,25.375,25.503,25.247,25.425,209038,0
2014-07-15,25.415,25.568,24.966,25.19,202470,0
2014-07-16,25.365,25.483,24.724,24.91,225827,0
2014-07-17,24.627,25.075,24.501,24.57,348036,0
2014-07-18,24.511,24.9,24.511,24.851,299552,0
2014-07-21,24.695,24.763,24.144,24.241,293995,0
2014-07-22,24.357,24.652,24.194,24.241,392242,0
2014-07-23,24.241,24.627,23.996,24.289,248010,0
2014-07-24,24.424,24.676,24.337,24.617,510449,0
2014-07-25,24.434,24.996,24.241,24.317,201779,0
2014-07-28,24.307,24.307,23.92,24.184,245985,0
2014-07-29,24.212,24.444,23.939,24.164,335949,0
2014-07-30,24.251,24.317,23.698,23.718,143009,0
2014-07-31,23.511,23.708,22.979,23.154,228062,0
2014-08-01,23.105,23.35,22.884,23.162,143455,0
2014-08-04,23.222,23.757,23.066,23.62,176843,0
2014-08-05,23.454,23.708,23.222,23.492,166233,0
2014-08-06,23.202,23.815,23.202,23.482,190278,0
2014-08-07,23.511,26.565,23.511,26.081,1144571,0
2014-08-08,26.752,27.693,25.783,26.916,596590,0
2014-08-11,26.906,28.74,25.955,27.828,428073,0
2014-08-12,27.673,28.177,27.091,27.255,189920,0
2014-08-13,27.401,27.749,27.226,27.516,171554,0
2014-08-14,27.585,27.693,27.354,27.605,88766,0
2014-08-15,27.866,28.04,27.479,27.605,168933,0
2014-08-18,27.778,28.391,27.697,28.001,152713,0
2014-08-19,27.982,28.167,27.742,27.798,112748,0
2014-08-20,27.615,27.693,27.16,27.17,143091,0
2014-08-21,27.362,27.605,26.752,27.429,166487,0
2014-08-22,27.381,27.546,27.082,27.41,103398,0
2014-08-25,27.624,27.798,27.381,27.722,85410,0
2014-08-26,27.713,28.196,27.541,28.118,181909,0
2014-08-27,28.118,28.255,27.967,28.118,98064,0
2014-08-28,27.915,28.275,27.915,27.944,103332,0
2014-08-29,27.991,28.285,27.66,28.157,99949,0
2014-09-02,28.285,28.961,27.944,28.845,159385,0
2014-09-03,28.991,28.991,28.07,28.167,137230,0
2014-09-04,28.186,28.544,27.828,27.953,104501,0
2014-09-05,27.847,28.341,27.847,28.215,88135,0
2014-09-08,28.108,28.305,27.924,27.963,109299,0
2014-09-09,27.934,28.128,27.615,28.09,238665,0
2014-09-10,28.05,28.418,28.05,28.118,123420,0
2014-09-11,27.915,28.186,27.915,28.07,92837,0
2014-09-12,28.09,28.128,27.556,27.759,167110,0
2014-09-15,27.683,27.944,27.323,27.778,277410,0
2014-09-16,27.808,28.351,27.634,28.215,134870,0
2014-09-17,28.323,29.147,28.138,28.894,177678,0
2014-09-18,29,29.02,28.594,28.749,154047,0
2014-09-19,28.894,28.977,28.04,28.235,293540,0
2014-09-22,27.419,28.108,27.419,27.876,123399,0
2014-09-23,27.722,28.001,27.536,27.664,162065,0
2014-09-24,27.703,27.866,27.429,27.644,110972,0
2014-09-25,27.526,27.566,26.819,26.849,151659,0
2014-09-26,26.859,27.179,26.547,27.014,127155,0
2014-09-29,26.752,27.12,26.591,26.877,123926,0
2014-09-30,26.887,27.04,26.031,26.061,265704,0
2014-10-01,25.973,26.42,25.548,25.582,155250,0
2014-10-02,25.539,25.908,25.273,25.751,99311,0
2014-10-03,26.13,26.344,25.692,25.859,80881,0
2014-10-06,25.927,26.011,25.582,25.612,62390,0
2014-10-07,25.433,25.731,24.944,24.973,174978,0
2014-10-08,25.101,25.85,24.711,25.821,130539,0
2014-10-09,25.751,25.993,24.721,24.77,308710,0
2014-10-10,24.624,24.834,23.665,23.743,154716,0
2014-10-13,23.819,24.111,23.04,23.207,249586,0
2014-10-14,23.409,23.708,22.382,22.614,317602,0
2014-10-15,22.545,23.306,21.754,23.257,232387,0
2014-10-16,22.75,23.945,22.387,23.791,397739,0
2014-10-17,24.265,24.567,24.111,24.39,243124,0
2014-10-20,24.228,24.607,24.061,24.469,129514,0
2014-10-21,24.469,24.944,24.43,24.829,301396,0
2014-10-22,24.761,25.539,24.17,24.18,192050,0
2014-10-23,24.488,25.303,24.26,24.944,213614,0
2014-10-24,24.868,25.139,24.77,25.013,65533,0
2014-10-27,24.858,25.632,24.44,25.582,221883,0
2014-10-28,25.781,27.276,25.579,26.935,342252,0
2014-10-29,27.053,27.392,26.615,26.849,179131,0
2014-10-30,26.673,27.946,26.557,27.848,216808,0
2014-10-31,28.508,28.713,27.848,27.888,283989,0
2014-11-03,27.789,28.257,27.49,27.878,158116,0
2014-11-04,27.704,28.022,26.994,27.082,207074,0
2014-11-05,27.197,27.402,26.839,27.014,265642,0
2014-11-06,26.896,27.343,26.44,27.246,348673,0
2014-11-07,27.382,27.382,26.587,26.887,279888,0
2014-11-10,26.944,27.004,26.061,26.557,269799,0
2014-11-11,26.265,26.538,25.702,26.011,170679,0
2014-11-12,25.821,26.021,25.602,25.791,164744,0
2014-11-13,25.731,25.917,24.721,25.022,209357,0
2014-11-14,24.858,24.973,24.228,24.304,350444,0
2014-11-17,24.459,24.508,24.051,24.14,243076,0
2014-11-18,24.313,25.761,24.275,25.672,227710,0
2014-11-19,25.582,26.354,25.245,25.801,304927,0
2014-11-20,25.602,26.324,25.602,26.178,124850,0
2014-11-21,26.673,26.964,26.011,26.304,216894,0
2014-11-24,26.354,26.72,26.16,26.459,83223,0
2014-11-25,26.528,26.654,26.256,26.498,98647,0
2014-11-26,26.596,26.606,26.304,26.547,115204,0
2014-11-28,26.431,26.449,25.293,25.393,144859,0
2014-12-01,23.791,23.837,20.478,21.927,1073500,0
2014-12-02,21.828,21.975,21.46,21.897,324877,0
2014-12-03,21.975,22.838,21.749,22.644,395477,0
2014-12-04,22.555,22.721,21.877,22.402,408228,0
2014-12-05,22.382,22.536,22.145,22.372,149734,0
2014-12-08,22.334,22.873,22.185,22.673,393569,0
2014-12-09,22.461,22.664,22.18,22.536,394311,0
2014-12-10,22.304,22.624,21.372,21.557,356060,0
2014-12-11,21.499,22.129,21.392,21.489,305801,0
2014-12-12,21.273,21.711,20.924,20.944,262167,0
2014-12-15,21.032,21.362,20.458,20.644,305686,0
2014-12-16,20.372,20.704,19.363,19.411,560605,0
2014-12-17,19.421,20.051,19.285,20.041,713518,0
2014-12-18,20.334,21.022,20.041,20.914,312050,0
2014-12-19,20.856,21.605,20.779,21.528,386649,0
2014-12-22,21.411,21.739,21.253,21.519,171953,0
2014-12-23,21.605,22.644,21.372,22.344,277220,0
2014-12-24,22.314,22.482,21.975,22.334,80722,0
2014-12-26,22.461,22.508,22.285,22.422,94465,0
2014-12-29,22.363,22.919,22.363,22.614,175998,0
2014-12-30,22.489,22.939,22.275,22.889,168839,0
2014-12-31,22.889,23.198,22.471,22.604,239842,0
2015-01-02,22.664,23.046,21.866,22.353,290431,0
2015-01-05,22.128,22.422,21.817,21.944,320293,0
2015-01-06,21.944,21.944,21.138,21.251,406961,0
2015-01-07,21.079,21.926,20.681,20.883,308918,0
2015-01-08,20.961,21.31,20.58,20.824,319575,0
2015-01-09,20.814,20.911,20.193,20.322,230204,0
2015-01-12,20.378,20.502,19.775,19.94,236234,0
2015-01-13,20.203,20.459,19.599,19.794,210122,0
2015-01-14,19.599,19.756,18.492,18.99,290379,0
2015-01-15,19.267,19.267,17.411,17.625,619970,0
2015-01-16,17.547,18.309,17.332,17.529,834724,0
2015-01-20,17.537,17.939,17.13,17.491,492135,0
2015-01-21,17.381,17.697,17.188,17.51,840551,0
2015-01-22,17.781,18.218,17.332,18.198,635112,0
2015-01-23,18.329,19.269,18.043,18.98,763216,0
2015-01-26,18.97,19.319,18.559,19.063,398511,0
2015-01-27,18.99,19.304,18.742,19.017,236204,0
2015-01-28,19.358,19.66,18.767,18.802,323303,0
2015-01-29,18.87,19.609,18.55,19.512,226820,0
2015-01-30,19.378,19.579,18.267,18.267,285179,0
2015-02-02,18.355,19.349,18.198,19.309,340320,0
2015-02-03,19.619,20.378,19.426,20.33,288679,0
2015-02-04,20.263,20.312,19.658,19.94,207527,0
2015-02-05,20.017,20.552,20.007,20.474,300568,0
2015-02-06,20.701,21.099,20.502,20.661,209191,0
2015-02-09,20.651,21.409,20.621,21.33,315920,0
2015-02-10,21.448,21.614,20.951,21.35,366964,0
2015-02-11,21.196,21.429,20.892,21,281314,0
2015-02-12,21.214,21.31,20.701,20.883,134256,0
2015-02-13,20.921,21.399,20.721,21.3,188752,0
2015-02-17,21.3,21.33,20.721,21.01,132731,0
2015-02-18,20.883,21.32,20.522,20.951,179262,0
2015-02-19,20.805,21.223,20.731,21.089,80763,0
2015-02-20,21.128,21.128,20.542,20.721,194307,0
2015-02-23,20.766,20.766,20.066,20.493,125583,0
2015-02-24,20.611,21.05,20.465,21.01,234970,0
2015-02-25,20.941,21.3,20.711,21.099,185226,0
2015-02-26,20.961,21.015,20.358,20.582,106171,0
2015-02-27,20.522,20.591,20.075,20.085,127520,0
2015-03-02,20.047,20.621,19.921,20.512,239747,0
2015-03-03,17.022,17.51,16.438,16.751,2811898,0
2015-03-04,16.603,17.51,16.34,17.411,1058508,0
2015-03-05,17.332,17.372,16.692,17.042,788227,0
2015-03-06,17.303,17.303,16.702,16.76,354069,0
2015-03-09,16.769,17.042,16.652,16.731,289713,0
2015-03-10,16.536,16.702,16.246,16.294,400229,0
2015-03-11,16.408,16.603,16.34,16.526,411745,0
2015-03-12,16.555,16.751,16.458,16.682,431690,0
2015-03-13,16.633,16.711,16.389,16.565,378435,0
2015-03-16,16.593,16.76,16.448,16.593,310685,0
2015-03-17,16.488,16.682,16.488,16.593,273673,0
2015-03-18,16.488,16.973,16.331,16.819,387173,0
2015-03-19,16.731,17.101,16.662,17.042,380388,0
2015-03-20,17.022,17.273,16.885,17.042,491934,0
2015-03-23,16.944,17.839,16.944,17.605,317676,0
2015-03-24,17.557,17.683,17.332,17.557,317881,0
2015-03-25,17.625,17.868,17.5,17.529,301947,0
2015-03-26,17.461,17.731,17.342,17.481,377964,0
2015-03-27,17.547,17.577,17.144,17.207,380458,0
2015-03-30,17.197,17.362,16.621,16.865,356154,0
2015-03-31,16.719,17.039,16.416,16.758,315617,0
2015-04-01,16.7,16.817,16.387,16.641,279424,0
2015-04-02,17.06,17.683,17.06,17.645,339742,0
2015-04-06,17.625,18.327,17.451,18.269,249061,0
2015-04-07,18.327,18.853,18.21,18.815,453147,0
2015-04-08,18.726,18.983,17.928,18.113,414007,0
2015-04-09,18.113,18.503,17.752,18.269,261759,0
2015-04-10,18.366,18.424,17.655,17.85,219519,0
2015-04-13,18.034,18.034,17.625,17.712,281886,0
2015-04-14,17.996,18.239,17.595,18.122,381184,0
2015-04-15,18.249,18.513,18.161,18.464,417865,0
2015-04-16,18.454,18.598,18.132,18.542,229278,0
2015-04-17,18.386,19.333,18.309,19.243,603472,0
2015-04-20,19.303,19.495,18.503,18.688,354302,0
2015-04-21,18.815,18.971,18.513,18.765,735433,0
2015-04-22,18.815,19.214,18.552,18.785,239812,0
2015-04-23,18.765,18.993,18.523,18.755,255216,0
2015-04-24,18.795,18.833,18.513,18.755,272610,0
2015-04-27,18.815,19.323,18.717,18.795,177359,0
2015-04-28,18.843,19.072,18.65,18.863,335719,0
2015-04-29,18.815,19.077,18.717,18.873,288759,0
2015-04-30,18.765,18.963,18.66,18.745,342308,0
2015-05-01,18.745,18.883,18.494,18.765,378105,0
2015-05-04,18.64,18.923,18.523,18.58,243213,0
2015-05-05,18.299,20.375,17.645,18.775,908953,0
2015-05-06,18.943,18.991,18.454,18.61,593370,0
2015-05-07,18.552,18.707,18.2,18.484,475472,0
2015-05-08,18.698,18.823,18.19,18.678,390312,0
2015-05-11,18.688,18.843,18.484,18.755,215210,0
2015-05-12,18.669,18.805,18.513,18.552,220529,0
2015-05-13,18.59,18.6,17.977,18.513,211313,0
2015-05-14,18.532,18.58,17.722,18.347,360562,0
2015-05-15,18.289,18.376,17.996,18.104,229107,0
2015-05-18,18.034,18.277,17.586,18.054,199569,0
2015-05-19,18.104,18.171,17.567,17.752,143839,0
2015-05-20,17.772,18.161,17.712,18.132,147202,0
2015-05-21,18.18,18.66,18.18,18.523,169564,0
2015-05-22,18.503,18.64,18.044,18.113,488378,0
2015-05-26,18.104,18.444,17.83,18.366,345057,0
2015-05-27,18.376,18.513,17.996,18.454,212749,0
2015-05-28,18.386,18.484,18.074,18.396,173248,0
2015-05-29,18.357,18.406,17.948,18.299,182283,0
2015-06-01,18.357,18.707,17.987,18.669,190920,0
2015-06-02,18.571,19.09,18.424,19.02,323065,0
2015-06-03,19.057,19.263,18.678,18.943,238803,0
2015-06-04,18.795,18.893,18.18,18.269,197877,0
2015-06-05,18.19,18.58,17.996,18.424,267218,0
2015-06-08,18.366,18.973,18.337,18.863,188541,0
2015-06-09,18.963,19.02,18.503,18.61,223630,0
2015-06-10,18.785,19.525,18.735,19.263,342131,0
2015-06-11,19.253,19.362,18.863,19.116,239419,0
2015-06-12,19.106,19.497,19.047,19.204,208235,0
2015-06-15,19.012,19.039,18.58,18.823,284246,0
2015-06-16,18.678,19.174,18.678,19.096,140020,0
2015-06-17,19.164,19.194,18.745,19.012,201466,0
2015-06-18,19.039,19.204,18.883,19.116,216134,0
2015-06-19,19.154,19.293,18.993,19.012,284041,0
2015-06-22,19.03,19.458,18.853,19.194,194387,0
2015-06-23,19.283,19.672,19.253,19.497,242714,0
2015-06-24,19.401,19.614,18.983,19.039,186181,0
2015-06-25,19.333,19.333,18.765,18.873,193257,0
2015-06-26,18.898,19.447,18.81,19.407,663643,0
2015-06-29,19.358,19.417,19.131,19.339,332026,0
2015-06-30,19.427,19.537,19.26,19.358,383113,0
2015-07-01,19.447,19.551,18.702,19.309,804390,0
2015-07-02,19.541,19.541,18.8,18.958,432881,0
2015-07-06,18.838,19.319,18.584,19.043,377135,0
2015-07-07,19.239,19.239,18.028,18.78,718059,0
2015-07-08,18.634,18.77,18.107,18.154,404854,0
2015-07-09,18.36,18.888,18.213,18.536,375702,0
2015-07-10,18.712,18.76,18.302,18.614,317092,0
2015-07-13,18.594,18.978,18.135,18.536,506732,0
2015-07-14,18.164,18.428,17.591,17.832,741089,0
2015-07-15,17.774,17.861,16.902,17.197,833030,0
2015-07-16,17.216,17.501,17.168,17.225,503151,0
2015-07-17,17.149,17.353,16.981,17.187,788637,0
2015-07-20,17.129,17.244,16.551,17.216,419481,0
2015-07-21,17.244,17.402,17.021,17.244,225237,0
2015-07-22,17.1,17.244,16.902,16.961,498039,0
2015-07-23,17.031,17.041,16.424,16.424,294996,0
2015-07-24,16.326,16.619,16.131,16.454,332126,0
2015-07-27,16.317,16.589,16.091,16.522,253367,0
2015-07-28,16.619,17.168,16.464,17.119,365983,0
2015-07-29,17.08,17.501,16.874,17.216,288350,0
2015-07-30,17.129,17.744,17.129,17.656,414469,0
2015-07-31,17.665,17.784,17.353,17.744,474307,0
2015-08-03,17.705,17.774,17.373,17.596,583747,0
2015-08-04,17.665,17.822,17.422,17.646,240785,0
2015-08-05,17.578,17.675,17.254,17.511,661085,0
2015-08-06,16.738,18.838,16.18,18.584,1196875,0
2015-08-07,18.419,18.76,17.323,17.596,523098,0
2015-08-10,17.705,18.087,17.606,17.998,388897,0
2015-08-11,17.822,17.881,17.501,17.695,223183,0
2015-08-12,17.52,18.39,17.402,18.262,274028,0
2015-08-13,18.262,18.282,17.548,17.626,319343,0
2015-08-14,17.596,17.734,17.462,17.596,255719,0
2015-08-17,17.53,17.852,17.283,17.764,214906,0
2015-08-18,17.675,17.861,16.532,17.626,279858,0
2015-08-19,17.606,17.656,17.225,17.52,270551,0
2015-08-20,17.472,17.52,17.041,17.139,368644,0
2015-08-21,16.864,17.353,16.728,17.216,602677,0
2015-08-24,16.522,16.991,16.101,16.121,381580,0
2015-08-25,16.18,16.57,15.71,15.898,499265,0
2015-08-26,16.16,16.23,15.612,16.16,441678,0
2015-08-27,16.288,17.139,16.062,16.532,362404,0
2015-08-28,16.424,17.538,16.23,17.432,275460,0
2015-08-31,17.343,18.39,17.343,17.959,380101,0
2015-09-01,17.636,18.097,17.373,17.422,339287,0
2015-09-02,17.568,17.568,17.031,17.412,211634,0
2015-09-03,17.511,17.675,17.244,17.333,221658,0
2015-09-04,17.207,17.538,17.031,17.412,174195,0
2015-09-08,17.794,18.232,17.472,18.018,279246,0
2015-09-09,18.213,18.213,17.626,17.626,219712,0
2015-09-10,17.754,17.989,17.511,17.812,137260,0
2015-09-11,17.675,18.125,17.675,17.989,160489,0
2015-09-14,18.008,18.008,17.754,17.94,231171,0
2015-09-15,18.037,18.302,17.852,18.183,134814,0
2015-09-16,18.262,19.309,18.232,19.017,193630,0
2015-09-17,19.083,19.522,18.96,19.23,222264,0
2015-09-18,19.017,19.319,18.282,18.35,315352,0
2015-09-21,18.526,18.565,17.774,17.804,251013,0
2015-09-22,17.596,17.695,17.293,17.432,132870,0
2015-09-23,17.511,17.511,16.599,16.806,236782,0
2015-09-24,16.738,17.333,16.649,17.303,143800,0
2015-09-25,17.482,17.492,16.816,17.031,250912,0
2015-09-28,16.917,17.055,16.573,16.732,228778,0
2015-09-29,16.722,16.937,16.427,16.79,286725,0
2015-09-30,17.026,17.593,17.026,17.565,228503,0
2015-10-01,17.653,17.83,16.742,16.839,232376,0
2015-10-02,16.673,17.468,16.516,17.428,221365,0
2015-10-05,17.603,18.722,17.309,18.712,136227,0
2015-10-06,18.712,19.574,18.369,18.919,216165,0
2015-10-07,19.085,19.831,18.859,19.821,288763,0
2015-10-08,19.733,20.313,19.045,20.273,193325,0
2015-10-09,20.409,20.948,19.891,20.918,390727,0
2015-10-12,20.988,20.988,20.347,20.615,183587,0
2015-10-13,20.458,20.744,19.967,20.016,300794,0
2015-10-14,20.046,20.065,19.574,19.614,246754,0
2015-10-15,19.574,20.133,19.241,20.056,143465,0
2015-10-16,20.085,20.124,18.999,19.045,310279,0
2015-10-19,18.859,19.065,18.727,19.045,261223,0
2015-10-20,19.094,19.594,18.889,19.467,109238,0
2015-10-21,19.507,19.624,19.026,19.026,164467,0
2015-10-22,19.124,20.35,18.889,19.152,142138,0
2015-10-23,19.311,20.487,19.017,19.381,184759,0
2015-10-26,19.341,19.733,19.182,19.301,114913,0
2015-10-27,19.143,20.293,18.319,18.536,134492,0
2015-10-28,18.722,19.693,18.702,19.477,245632,0
2015-10-29,19.391,19.929,19.321,19.351,157331,0
2015-10-30,19.351,19.948,19.222,19.534,172627,0
2015-11-02,19.534,20.595,19.534,20.36,155954,0
2015-11-03,20.379,20.988,20.133,20.193,179967,0
2015-11-04,20.283,20.283,19.801,20.056,215825,0
2015-11-05,20.105,21.047,20.105,20.605,219835,0
2015-11-06,20.448,21.281,20.273,21.185,239821,0
2015-11-09,21.31,21.39,20.635,20.859,187717,0
2015-11-10,20.782,21.175,20.725,21.027,195873,0
2015-11-11,21.057,21.116,20.763,20.928,81267,0
2015-11-12,20.918,21.998,19.763,20.496,218509,0
2015-11-13,20.332,21.37,20.243,20.938,204031,0
2015-11-16,20.908,21.911,20.908,21.721,229726,0
2015-11-17,21.684,22.047,21.439,21.596,191592,0
2015-11-18,21.665,22.752,21.469,22.693,295697,0
2015-11-19,22.566,22.655,22.018,22.4,130412,0
2015-11-20,22.556,22.693,21.713,21.841,266127,0
2015-11-23,21.731,22.105,21.721,21.851,195773,0
2015-11-24,21.891,22.527,21.811,22.489,253689,0
2015-11-25,22.4,22.882,22.283,22.556,148665,0
2015-11-27,22.518,22.832,22.312,22.655,53328,0
2015-11-30,22.693,23.125,22.332,22.635,215247,0
2015-12-01,22.772,23.439,22.322,23.333,239775,0
2015-12-02,23.224,23.333,19.909,22.615,178935,0
2015-12-03,22.782,23.095,22.44,22.762,189106,0
2015-12-04,22.665,23.372,22.4,22.969,288866,0
2015-12-07,22.832,22.942,21.949,22.283,316091,0
2015-12-08,21.871,22.576,21.801,22.143,154295,0
2015-12-09,22.125,22.802,20.253,22.143,156719,0
2015-12-10,22.095,22.273,21.821,22.067,150091,0
2015-12-11,21.626,21.841,21.251,21.489,167833,0
2015-12-14,21.479,21.586,20.83,21.165,188420,0
2015-12-15,21.3,21.731,21.106,21.409,210965,0
2015-12-16,21.489,21.891,21.251,21.741,187309,0
2015-12-17,21.751,22.038,21.204,21.37,139794,0
2015-12-18,21.34,21.547,20.193,20.705,431514,0
2015-12-21,20.908,21.32,20.575,20.928,170179,0
2015-12-22,20.997,21.116,20.515,20.928,293615,0
2015-12-23,21.165,22.018,20.938,21.979,144075,0
2015-12-24,22.047,22.41,21.969,22.086,100413,0
2015-12-28,21.931,22.263,21.33,22.143,128954,0
2015-12-29,22.248,22.451,21.815,22.052,111626,0
2015-12-30,21.915,22.268,21.825,21.954,86855,0
2015-12-31,21.964,22.191,21.58,21.659,132972,0
2016-01-04,21.284,21.716,20.726,21.521,273504,0
2016-01-05,21.521,21.697,21.098,21.58,152351,0
2016-01-06,21.128,21.566,20.94,20.96,114923,0
2016-01-07,20.546,20.706,19.948,19.997,244165,0
2016-01-08,20.243,20.666,19.86,19.948,226526,0
2016-01-11,19.957,20.124,19.543,19.652,167189,0
2016-01-12,19.928,19.938,19.23,19.603,127141,0
2016-01-13,19.771,19.894,18.896,19.448,235882,0
2016-01-14,19.593,20.303,19.2,19.89,208342,0
2016-01-15,19.239,19.652,19.015,19.399,151245,0
2016-01-19,19.603,19.672,18.836,18.936,402185,0
2016-01-20,18.513,19.722,18.325,19.379,257748,0
2016-01-21,19.349,19.563,18.528,18.946,164078,0
2016-01-22,19.438,19.623,18.748,19.101,185533,0
2016-01-25,18.846,18.986,18.256,18.296,86980,0
2016-01-26,18.464,18.856,18.276,18.818,127358,0
2016-01-27,18.708,19.249,18.561,18.826,97717,0
2016-01-28,19.2,19.399,18.748,18.896,122164,0
2016-01-29,18.926,20.046,18.926,20.046,159325,0
2016-02-01,19.732,20.469,19.379,20.203,149177,0
2016-02-02,19.82,20.046,19.523,19.82,139776,0
2016-02-03,20.026,20.303,19.269,19.918,171483,0
2016-02-04,19.938,20.686,19.84,20.342,100423,0
2016-02-05,20.173,20.449,18.976,20.114,241067,0
2016-02-08,19.8,19.8,18.836,19.329,296248,0
2016-02-09,19.006,19.633,19.006,19.299,270203,0
2016-02-10,19.399,20.332,18.846,18.876,142744,0
2016-02-11,18.454,18.758,17.88,18.365,101694,0
2016-02-12,18.65,19.21,17.795,18.798,94760,0
2016-02-16,19.141,19.269,18.571,19.131,117680,0
2016-02-17,19.259,20.263,19.2,20.203,241656,0
2016-02-18,20.263,20.531,19.79,19.928,214312,0
2016-02-19,19.85,20.366,19.528,20.007,108941,0
2016-02-22,20.193,20.536,20.133,20.273,123371,0
2016-02-23,20.133,20.501,19.389,19.573,218062,0
2016-02-24,19.379,20.43,19.22,19.79,174570,0
2016-02-25,19.603,20.263,17.804,18.986,256044,0
2016-02-26,19.091,20.91,19.091,20.756,428653,0
2016-02-29,20.676,21.551,19.067,20.999,321493,0
2016-03-01,21.158,21.546,20.93,21.108,277479,0
2016-03-02,21.128,21.491,20.94,21.442,216646,0
2016-03-03,21.482,22.208,20.547,22.148,209011,0
2016-03-04,22.12,22.67,22.11,22.426,208290,0
2016-03-07,22.505,22.929,22.505,22.829,212572,0
2016-03-08,22.799,23.152,22.062,22.582,339972,0
2016-03-09,22.661,23.397,22.426,23.152,238095,0
2016-03-10,23.495,23.495,22.729,22.739,264006,0
2016-03-11,22.985,23.427,22.985,23.389,155632,0
2016-03-14,23.322,23.624,23.142,23.152,167542,0
2016-03-15,22.966,23.232,22.11,22.929,132532,0
2016-03-16,22.809,23.182,22.377,22.929,214023,0
2016-03-17,22.995,24.107,21.158,24.057,493192,0
2016-03-18,24.263,24.824,23.664,24.705,455037,0
2016-03-21,24.725,24.725,24.107,24.136,214029,0
2016-03-22,23.997,24.235,23.802,24.107,234269,0
2016-03-23,24.107,24.186,23.322,23.505,263513,0
2016-03-24,23.389,23.763,23.351,23.763,439598,0
2016-03-28,24.017,24.017,23.407,23.595,155815,0
2016-03-29,23.402,23.993,23.335,23.935,250215,0
2016-03-30,24.053,24.654,23.886,24.546,198476,0
2016-03-31,24.634,24.634,23.749,23.945,361347,0
2016-04-01,23.876,24.339,23.469,24.309,236359,0
2016-04-04,24.241,24.496,23.432,23.48,195400,0
2016-04-05,23.056,23.066,22.102,22.378,333994,0
2016-04-06,22.408,22.507,22.112,22.26,184673,0
2016-04-07,22.034,22.882,22.034,22.438,244795,0
2016-04-08,22.752,23.136,22.418,22.614,94875,0
2016-04-11,22.782,23.096,22.082,22.122,138978,0
2016-04-12,22.082,22.852,22.082,22.497,212653,0
2016-04-13,22.673,23.008,22.644,22.772,176346,0
2016-04-14,22.842,23.136,22.507,22.545,135351,0
2016-04-15,22.408,22.862,22.14,22.536,140443,0
2016-04-18,22.339,22.942,22.309,22.932,430527,0
2016-04-19,23.096,23.807,22.942,23.422,177610,0
2016-04-20,23.392,23.392,23.036,23.056,87546,0
2016-04-21,23.086,23.427,22.722,23.076,240214,0
2016-04-22,23.086,23.6,23.076,23.335,92534,0
2016-04-25,23.246,23.471,22.692,22.782,69055,0
2016-04-26,22.852,23.402,22.842,23.384,96405,0
2016-04-27,23.432,23.52,23.156,23.392,75448,0
2016-04-28,23.226,23.52,22.772,22.822,99354,0
2016-04-29,22.802,23.176,22.565,23.046,110652,0
2016-05-02,23.196,23.236,22.842,23.166,119023,0
2016-05-03,22.892,23.226,22.349,22.604,108970,0
2016-05-04,22.388,22.892,22.388,22.584,104630,0
2016-05-05,22.082,23.096,21.896,22.014,183234,0
2016-05-06,21.876,22.448,21.876,22.25,181106,0
2016-05-09,22.15,22.359,21.679,21.688,151130,0
2016-05-10,21.679,22.063,21.491,21.826,157497,0
2016-05-11,21.746,22.022,21.422,21.452,118383,0
2016-05-12,21.63,21.796,21.053,21.107,111830,0
2016-05-13,21.068,21.343,20.447,20.564,146251,0
2016-05-16,20.714,20.782,20.524,20.714,195680,0
2016-05-17,20.674,21.157,20.2,20.339,155684,0
2016-05-18,20.29,20.569,20.013,20.24,110590,0
2016-05-19,20.072,20.614,19.924,20.418,172913,0
2016-05-20,20.514,21.068,20.514,21.048,113818,0
2016-05-23,20.989,21.137,20.684,21.107,144688,0
2016-05-24,21.206,21.806,21.087,21.59,175804,0
2016-05-25,21.736,21.906,21.541,21.836,116310,0
2016-05-26,21.846,21.975,21.491,21.511,88641,0
2016-05-27,21.452,21.551,20.989,21.018,109875,0
2016-05-31,21.008,21.462,21.008,21.206,111570,0
2016-06-01,21.068,21.363,20.899,21.254,105930,0
2016-06-02,21.244,21.432,20.851,20.949,174041,0
2016-06-03,20.959,21.018,20.74,20.899,65486,0
2016-06-06,20.821,21.097,20.801,20.979,260291,0
2016-06-07,20.998,21.63,20.899,21.157,189522,0
2016-06-08,21.225,21.736,21.097,21.244,105926,0
2016-06-09,21.077,21.684,20.594,20.664,140239,0
2016-06-10,20.408,20.699,19.914,19.954,125839,0
2016-06-13,19.816,20.048,19.334,19.364,147937,0
2016-06-14,19.344,19.619,19.244,19.51,217877,0
2016-06-15,19.589,19.718,19.195,19.205,293445,0
2016-06-16,19.009,19.304,18.802,19.254,395243,0
2016-06-17,19.185,19.529,19.018,19.294,267137,0
2016-06-20,19.539,19.767,19.334,19.344,119481,0
2016-06-21,19.324,19.534,18.802,19.056,114359,0
2016-06-22,19.145,19.264,18.821,18.83,83019,0
2016-06-23,18.96,19.51,18.9,19.304,192928,0
2016-06-24,18.407,18.87,18.082,18.378,544045,0
2016-06-27,18.17,18.289,17.667,17.697,397278,0
2016-06-28,17.702,17.951,17.396,17.711,256454,0
2016-06-29,17.941,18.246,17.759,18.137,137133,0
2016-06-30,18.137,18.72,17.97,18.71,182965,0
2016-07-01,18.71,18.939,18.71,18.829,112225,0
2016-07-05,18.641,18.736,18.405,18.543,143498,0
2016-07-06,18.484,18.989,18.256,18.651,136651,0
2016-07-07,18.73,19.017,18.686,18.859,98230,0
2016-07-08,19.036,19.314,19.036,19.185,197734,0
2016-07-11,19.334,19.6,19.334,19.511,93168,0
2016-07-12,19.749,19.778,19.175,19.374,453098,0
2016-07-13,19.394,19.58,19.165,19.314,413387,0
2016-07-14,19.471,19.57,18.671,18.78,353857,0
2016-07-15,18.929,19.145,18.71,18.969,345560,0
2016-07-18,18.919,19.145,18.839,19.036,262887,0
2016-07-19,18.929,19.105,18.414,18.591,333321,0
2016-07-20,18.631,18.631,18.137,18.572,247506,0
2016-07-21,18.504,18.74,18.078,18.117,157082,0
2016-07-22,18.127,18.137,17.702,17.851,215664,0
2016-07-25,17.831,17.96,17.682,17.811,126028,0
2016-07-26,17.861,18.019,17.731,17.911,107232,0
2016-07-27,17.98,18.108,17.751,18.038,165717,0
2016-07-28,17.99,18.024,17.711,17.791,91133,0
2016-07-29,17.811,17.941,17.516,17.831,188476,0
2016-08-01,17.901,18.058,17.584,17.921,155157,0
2016-08-02,17.891,17.97,17.633,17.791,230828,0
2016-08-03,17.801,17.97,17.663,17.921,237043,0
2016-08-04,16.941,18.019,15.941,17.791,851394,0
2016-08-05,17.831,17.881,16.645,16.803,675840,0
2016-08-08,16.823,17.06,16.585,16.828,453166,0
2016-08-09,16.803,16.911,16.497,16.803,510028,0
2016-08-10,16.823,17.031,16.685,17.031,651646,0
2016-08-11,17.06,17.791,17.011,17.526,921049,0
2016-08-12,17.536,17.871,17.06,17.286,253501,0
2016-08-15,17.386,17.776,17.386,17.643,222422,0
2016-08-16,17.633,17.881,17.406,17.491,138804,0
2016-08-17,17.456,17.506,17.14,17.267,125662,0
2016-08-18,17.227,17.741,17.227,17.731,341119,0
2016-08-19,17.731,17.731,17.436,17.575,177532,0
2016-08-22,17.496,17.881,17.257,17.821,172674,0
2016-08-23,17.901,18.419,17.697,18.375,221457,0
2016-08-24,18.306,18.543,18.146,18.345,273346,0
2016-08-25,19.045,20.588,19.017,19.58,712506,0
2016-08-26,19.61,19.679,19.195,19.234,231550,0
2016-08-29,19.314,19.413,19.135,19.185,131978,0
2016-08-30,19.225,19.443,19.145,19.175,78414,0
2016-08-31,19.115,19.205,18.899,18.999,158403,0
2016-09-01,19.017,19.304,18.78,19.274,210618,0
2016-09-02,19.294,19.55,19.284,19.55,162325,0
2016-09-06,19.57,19.6,19.314,19.433,193412,0
2016-09-07,19.433,19.56,19.324,19.52,230711,0
2016-09-08,19.52,19.58,19.423,19.453,161540,0
2016-09-09,19.314,19.384,19.045,19.055,216304,0
2016-09-12,18.969,19.274,18.869,18.999,133494,0
2016-09-13,18.81,19.055,18.661,18.7,176964,0
2016-09-14,18.74,18.829,18.296,18.454,230272,0
2016-09-15,18.524,18.969,18.454,18.819,145407,0
2016-09-16,18.819,18.929,18.414,18.909,293110,0
2016-09-19,18.939,19.195,18.8,19.135,121411,0
2016-09-20,19.244,19.244,18.74,19.026,128481,0
2016-09-21,19.155,19.788,18.839,19.768,135383,0
2016-09-22,20.025,20.431,19.284,20.421,184980,0
2016-09-23,20.332,20.826,20.203,20.313,355254,0
2016-09-26,20.313,20.401,19.996,20.006,147073,0
2016-09-27,20.055,20.183,19.818,19.946,76895,0
2016-09-28,20.099,20.615,19.996,20.605,185428,0
2016-09-29,20.545,20.73,20.219,20.229,134632,0
2016-09-30,20.417,20.595,20.169,20.417,198736,0
2016-10-03,20.299,20.319,20.02,20.199,79596,0
2016-10-04,20.279,20.615,20.189,20.486,169490,0
2016-10-05,20.625,21.259,20.347,21.081,402378,0
2016-10-06,21.021,21.161,20.715,20.755,148625,0
2016-10-07,20.755,20.755,20.199,20.407,193043,0
2016-10-10,20.605,20.803,20.406,20.635,119674,0
2016-10-11,20.605,20.605,19.407,19.534,239133,0
2016-10-12,19.485,19.733,19.218,19.317,243456,0
2016-10-13,19.098,19.452,18.931,19.397,118237,0
2016-10-14,19.514,19.584,19.262,19.317,112436,0
2016-10-17,19.357,19.584,19.148,19.564,119737,0
2016-10-18,19.773,19.813,19.465,19.763,123087,0
2016-10-19,19.773,19.793,19.447,19.663,60542,0
2016-10-20,19.554,19.723,19.427,19.614,63395,0
2016-10-21,19.347,19.673,19.178,19.644,71649,0
2016-10-24,19.753,20.045,19.594,19.773,111500,0
2016-10-25,19.743,19.743,19.257,19.495,78573,0
2016-10-26,19.367,19.524,19.068,19.427,175072,0
2016-10-27,19.544,19.663,19.387,19.505,89908,0
2016-10-28,19.427,19.803,19.427,19.574,136985,0
2016-10-31,19.524,19.921,19.387,19.853,231863,0
2016-11-01,19.803,19.951,19.218,19.228,97819,0
2016-11-02,19.158,19.228,18.544,18.712,193190,0
2016-11-03,18.802,19.01,18.612,18.931,196742,0
2016-11-04,18.831,19.148,18.563,18.821,135221,0
2016-11-07,19.287,19.475,18.871,19.437,178543,0
2016-11-08,21.001,21.299,19.875,20.476,562590,0
2016-11-09,20.476,22.43,20.476,22.26,595408,0
2016-11-10,22.856,23.267,22.475,22.926,469244,0
2016-11-11,23.092,23.242,22.666,22.993,488625,0
2016-11-14,23.371,23.603,23.152,23.42,595435,0
2016-11-15,23.508,23.648,23.172,23.498,478680,0
2016-11-16,23.578,23.807,23.132,23.787,681547,0
2016-11-17,24.024,24.184,23.352,23.588,530481,0
2016-11-18,23.282,23.282,22.489,22.676,386296,0
2016-11-21,22.776,22.926,22.547,22.916,296542,0
2016-11-22,23.062,23.062,22.577,22.993,218548,0
2016-11-23,23.032,23.39,23.032,23.292,152676,0
2016-11-25,23.46,23.608,23.342,23.488,86968,0
2016-11-28,23.469,23.469,22.816,22.876,147584,0
2016-11-29,22.776,23.192,22.586,22.626,170900,0
2016-11-30,22.856,23.43,22.646,22.726,218240,0
2016-12-01,22.756,23.518,22.736,23.292,351242,0
2016-12-02,23.282,23.292,22.518,22.716,115420,0
2016-12-05,22.973,23.272,22.746,23.272,174228,0
2016-12-06,23.362,23.42,23.082,23.292,202333,0
2016-12-07,23.342,23.488,23.164,23.43,273379,0
2016-12-08,23.508,23.876,23.222,23.787,205309,0
2016-12-09,23.955,24.094,23.758,24.074,500489,0
2016-12-12,24.084,24.312,23.836,23.945,303341,0
2016-12-13,24.054,24.223,23.768,23.916,172319,0
2016-12-14,23.916,24.054,23.46,23.548,188516,0
2016-12-15,23.498,24.174,23.038,23.748,379637,0
2016-12-16,23.846,24.034,23.618,23.748,302896,0
2016-12-19,23.758,24.054,23.608,23.817,111469,0
2016-12-20,23.817,24.124,23.718,23.817,155057,0
2016-12-21,23.896,23.896,23.46,23.469,140305,0
2016-12-22,23.548,24.004,23.478,23.925,163245,0
2016-12-23,23.836,23.964,23.538,23.758,143365,0
2016-12-27,23.856,24.282,23.649,24.044,206567,0
2016-12-28,24.189,24.328,23.473,23.522,135008,0
2016-12-29,23.532,23.695,22.778,22.868,203831,0
2016-12-30,22.967,23.175,22.52,22.628,129344,0
2017-01-03,22.938,23.185,22.658,23.016,206233,0
2017-01-04,23.115,24.366,21.974,23.255,200130,0
2017-01-05,23.155,23.562,22.431,22.798,193602,0
2017-01-06,22.918,22.976,22.588,22.758,203701,0
2017-01-09,22.708,22.708,22.063,22.381,197705,0
2017-01-10,22.391,22.918,22.241,22.818,112430,0
2017-01-11,22.768,23.255,22.748,22.986,123210,0
2017-01-12,22.918,22.918,22.361,22.698,119248,0
2017-01-13,22.798,23.045,22.643,22.788,98903,0
2017-01-17,22.648,22.798,22.381,22.628,109460,0
2017-01-18,22.718,23.085,22.341,23.065,134905,0
2017-01-19,23.155,23.512,22.51,22.579,218227,0
2017-01-20,22.648,22.788,22.241,22.371,102452,0
2017-01-23,22.331,22.549,22.073,22.381,83481,0
2017-01-24,22.421,23.672,22.211,23.562,203878,0
2017-01-25,23.841,24.318,23.612,24.258,166351,0
2017-01-26,24.328,24.586,23.642,23.891,170368,0
2017-01-27,25.042,25.092,24.288,24.805,629781,0
2017-01-30,24.695,24.879,24.248,24.834,382818,0
2017-01-31,24.755,24.805,23.921,24.655,293394,0
2017-02-01,24.775,25.042,24.625,24.745,294413,0
2017-02-02,24.685,25.003,24.049,24.119,113412,0
2017-02-03,24.318,24.526,23.969,24.397,208211,0
2017-02-06,24.348,24.437,24.129,24.358,286418,0
2017-02-07,24.368,24.596,24.104,24.358,216389,0
2017-02-08,24.407,24.427,23.861,23.911,154175,0
2017-02-09,24.059,24.546,23.767,24.268,205950,0
2017-02-10,24.358,24.506,24.159,24.318,86826,0
2017-02-13,24.447,24.695,24.198,24.486,127634,0
2017-02-14,24.387,24.884,24.293,24.824,177607,0
2017-02-15,24.854,25.202,24.695,25.092,284587,0
2017-02-16,25.132,25.252,24.874,25.192,170198,0
2017-02-17,25.202,25.242,24.775,25.132,154810,0
2017-02-21,25.152,25.509,25.152,25.469,114567,0
2017-02-22,25.431,25.539,24.159,25.341,122409,0
2017-02-23,25.479,25.479,24.486,24.675,251843,0
2017-02-24,24.655,25.162,24.551,25.072,140318,0
2017-02-27,24.953,25.401,24.934,25.306,210691,0
2017-02-28,25.479,28.996,24.387,24.695,566018,0
2017-03-01,25.132,26.165,25.132,25.619,436012,0
2017-03-02,25.689,25.927,25.202,25.411,347391,0
2017-03-03,25.479,25.808,24.983,25.152,179794,0
2017-03-06,24.874,25.242,24.765,25.022,83641,0
2017-03-07,24.983,25.162,24.735,24.775,115977,0
2017-03-08,24.904,24.953,24.506,24.546,108734,0
2017-03-09,24.516,24.615,23.522,23.632,184369,0
2017-03-10,23.911,24.049,23.384,23.791,322336,0
2017-03-13,23.911,23.999,23.572,23.662,214623,0
2017-03-14,23.365,23.592,23.095,23.454,182354,0
2017-03-15,23.672,24.019,23.552,23.93,126812,0
2017-03-16,23.979,24.079,23.702,23.811,124147,0
2017-03-17,23.752,23.999,23.419,23.582,267595,0
2017-03-20,23.562,23.572,23.225,23.404,147173,0
2017-03-21,23.552,23.552,22.321,22.778,218389,0
2017-03-22,22.798,23.205,21.836,22.411,225810,0
2017-03-23,22.48,22.908,22.281,22.838,293939,0
2017-03-24,22.918,23.22,22.738,22.848,207836,0
2017-03-27,22.52,23.165,22.401,23.085,237182,0
2017-03-28,22.957,23.384,22.191,22.748,234807,0
2017-03-29,22.793,23.031,22.713,22.953,185833,0
2017-03-30,23.002,23.241,22.793,22.823,201432,0
2017-03-31,22.753,23.609,22.753,23.121,326751,0
2017-04-03,23.111,23.261,22.47,22.933,375830,0
2017-04-04,22.883,23.201,22.663,22.803,179199,0
2017-04-05,22.913,23.331,22.643,22.813,305707,0
2017-04-06,22.803,23.351,22.803,23.271,159708,0
2017-04-07,23.241,24.187,22.325,24.147,322639,0
2017-04-10,24.187,24.45,23.649,23.899,308161,0
2017-04-11,23.749,23.997,23.381,23.559,260918,0
2017-04-12,23.461,23.461,22.671,22.903,212711,0
2017-04-13,22.903,23.101,22.703,22.783,139736,0
2017-04-17,22.813,22.972,22.484,22.773,85878,0
2017-04-18,22.603,22.863,22.345,22.653,152739,0
2017-04-19,22.693,22.997,22.593,22.663,195565,0
2017-04-20,22.793,23.291,22.613,22.773,273274,0
2017-04-21,22.793,22.793,22.345,22.514,222047,0
2017-04-24,22.982,23.071,22.703,22.933,114990,0
2017-04-25,23.071,23.411,22.933,23.211,130020,0
2017-04-26,23.181,23.549,23.181,23.421,194954,0
2017-04-27,23.549,23.669,23.191,23.391,92334,0
2017-04-28,23.391,23.599,22.763,22.873,188884,0
2017-05-01,23.041,23.041,22.564,22.913,103488,0
2017-05-02,22.843,23.046,22.743,22.873,142638,0
2017-05-03,22.703,22.893,22.365,22.425,152360,0
2017-05-04,22.484,22.579,21.967,22.285,108665,0
2017-05-05,22.345,22.345,21.937,22.265,126381,0
2017-05-08,22.255,22.385,21.742,22.355,182118,0
2017-05-09,22.564,23.839,22.564,23.729,432869,0
2017-05-10,23.769,23.948,23.331,23.351,221708,0
2017-05-11,23.301,23.749,22.663,23.639,235889,0
2017-05-12,23.499,23.689,23.251,23.559,200713,0
2017-05-15,23.649,24.436,23.649,24.287,247143,0
2017-05-16,24.227,24.267,23.819,24.157,119446,0
2017-05-17,23.799,23.909,23.091,23.101,216369,0
2017-05-18,23.111,23.111,22.574,22.723,162904,0
2017-05-19,22.783,23.116,22.743,22.803,109885,0
2017-05-22,22.863,22.923,22.365,22.435,131739,0
2017-05-23,22.554,23.116,22.425,22.972,196723,0
2017-05-24,23.002,23.281,22.688,23.071,159295,0
2017-05-25,23.161,23.281,22.723,22.923,106140,0
2017-05-26,22.893,23.499,22.673,23.141,258052,0
2017-05-30,23.161,23.539,23.002,23.291,149681,0
2017-05-31,23.291,23.291,22.863,23.101,146035,0
2017-06-01,23.241,24.436,23.101,24.426,211324,0
2017-06-02,24.495,24.993,24.347,24.635,250941,0
2017-06-05,24.545,24.685,24.087,24.127,218640,0
2017-06-06,24.007,24.317,23.679,23.948,167579,0
2017-06-07,23.919,23.931,23.539,23.589,128518,0
2017-06-08,23.659,24.177,23.599,23.919,192636,0
2017-06-09,23.997,24.655,23.958,24.635,284750,0
2017-06-12,24.785,24.894,24.227,24.406,124800,0
2017-06-13,24.416,24.745,24.257,24.555,91392,0
2017-06-14,24.615,24.615,24.087,24.475,115320,0
2017-06-15,24.277,24.505,24.037,24.465,113863,0
2017-06-16,24.257,24.575,24.097,24.515,314123,0
2017-06-19,24.585,24.755,24.337,24.555,86726,0
2017-06-20,24.565,24.615,24.097,24.505,86855,0
2017-06-21,24.545,24.575,23.609,23.739,114978,0
2017-06-22,23.789,24.327,23.505,24.067,91360,0
2017-06-23,23.899,24.416,23.809,24.357,218820,0
2017-06-26,24.386,24.775,24.337,24.545,93393,0
2017-06-27,24.545,24.854,24.406,24.595,142482,0
2017-06-28,24.8,25.688,24.8,25.309,234440,0
2017-06-29,25.439,25.439,24.346,24.7,88519,0
2017-06-30,24.75,25.059,24.63,24.89,118836,0
2017-07-03,24.979,25.319,24.451,25.099,56948,0
2017-07-05,25.049,25.049,24.431,24.72,67227,0
2017-07-06,24.47,24.745,23.762,24.321,140945,0
2017-07-07,24.411,24.74,23.682,24.7,74630,0
2017-07-10,24.54,24.85,24.391,24.58,98135,0
2017-07-11,24.57,24.949,24.241,24.81,111183,0
2017-07-12,24.91,25.568,24.77,25.189,155410,0
2017-07-13,25.179,25.419,24.69,25.059,117624,0
2017-07-14,25.019,25.264,24.74,24.84,80382,0
2017-07-17,24.85,25.059,24.7,24.82,180804,0
2017-07-18,24.71,25.019,24.7,24.79,153597,0
2017-07-19,24.77,25.199,24.51,25.019,112971,0
2017-07-20,25.069,25.069,24.685,24.76,83248,0
2017-07-21,25.029,25.029,24.52,24.65,196781,0
2017-07-24,24.59,24.81,24.171,24.65,225376,0
2017-07-25,24.8,25.538,24.8,25.129,208888,0
2017-07-26,25.229,25.229,24.79,24.979,118437,0
2017-07-27,25.099,25.284,24.67,24.86,92019,0
2017-07-28,24.84,25.168,24.57,24.78,92475,0
2017-07-31,24.91,25.124,24.68,24.87,119607,0
2017-08-01,24.949,25.199,24.93,25.029,179634,0
2017-08-02,25.039,25.289,24.7,24.9,134135,0
2017-08-03,24.979,25.189,24.61,24.845,87121,0
2017-08-04,25.159,25.219,24.431,24.65,83746,0
2017-08-07,24.54,24.94,24.49,24.87,92362,0
2017-08-08,25.947,26.167,24.89,25.838,435747,0
2017-08-09,25.878,27.926,25.429,25.888,285989,0
2017-08-10,25.738,26.017,25.389,25.429,211304,0
2017-08-11,25.618,26.427,25.419,26.077,417112,0
2017-08-14,26.237,27.105,25.947,26.876,358661,0
2017-08-15,26.945,27.305,25.311,26.297,242099,0
2017-08-16,26.267,26.536,26.182,26.277,129948,0
2017-08-17,26.107,26.576,25.947,26.357,220690,0
2017-08-18,26.137,26.456,25.997,26.227,127808,0
2017-08-21,26.237,26.327,25.888,25.957,147433,0
2017-08-22,26.127,26.387,25.798,26.127,267350,0
2017-08-23,25.987,26.696,25.987,26.397,169423,0
2017-08-24,26.407,26.666,26.197,26.347,94936,0
2017-08-25,26.726,27.948,26.726,27.894,388811,0
2017-08-28,28.123,29.939,27.704,28.103,297656,0
2017-08-29,27.963,28.452,27.802,28.333,583362,0
2017-08-30,28.412,28.547,28.073,28.313,323209,0
2017-08-31,28.442,28.692,28.203,28.552,378636,0
2017-09-01,28.552,28.931,28.393,28.772,188192,0
2017-09-05,28.901,28.991,28.013,28.223,204821,0
2017-09-06,28.303,28.393,27.963,28.093,347634,0
2017-09-07,28.073,28.133,27.644,27.943,341969,0
2017-09-08,27.933,28.043,27.824,27.953,247456,0
2017-09-11,27.963,28.188,27.854,28.043,288293,0
2017-09-12,28.043,28.647,28.043,28.442,444170,0
2017-09-13,28.492,28.692,28.353,28.582,360068,0
2017-09-14,28.552,28.782,28.348,28.455,446773,0
2017-09-15,28.482,28.612,28.133,28.343,597723,0
2017-09-18,28.343,28.872,28.293,28.722,265494,0
2017-09-19,28.652,29.131,28.652,28.892,186295,0
2017-09-20,29.011,29.202,28.432,28.472,497689,0
2017-09-21,28.333,28.732,28.263,28.532,536537,0
2017-09-22,28.592,29.156,28.376,29.011,200517,0
2017-09-25,29.001,29.181,28.707,28.901,192807,0
2017-09-26,28.971,29.41,28.882,28.892,467104,0
2017-09-27,28.991,29.83,28.941,29.64,516097,0
2017-09-28,29.7,29.9,29.02,29.27,329985,0
2017-09-29,29.37,29.67,29.31,29.42,278652,0
2017-10-02,29.4,29.54,29.09,29.52,341001,0
2017-10-03,29.55,29.55,28.41,28.52,567928,0
2017-10-04,28.56,28.6767,28.2,28.25,837511,0
2017-10-05,28.26,28.84,28.26,28.72,573417,0
2017-10-06,28.74,29.07,28.56,29.04,213474,0
2017-10-09,28.99,29.22,28.85,28.9,294431,0
2017-10-10,29.06,29.21,28.85,29.03,153162,0
2017-10-11,29.15,29.28,28.76,29.05,191960,0
2017-10-12,28.96,29.36,28.86,29.05,152360,0
2017-10-13,29.12,29.36,29.05,29.23,296555,0
2017-10-16,29.54,29.82,29.39,29.52,317302,0
2017-10-17,29.38,29.63,28.16,28.3,247989,0
2017-10-18,28.4,28.5178,28.16,28.29,407240,0
2017-10-19,28.19,28.24,27.49,27.65,508022,0
2017-10-20,27.93,28.05,27.53,27.93,420899,0
2017-10-23,27.79,27.94,27.61,27.79,291517,0
2017-10-24,27.9,28.07,27.83,27.86,184724,0
2017-10-25,27.8,27.8,27.211,27.58,177067,0
2017-10-26,27.58,28.14,27.53,28.09,164678,0
2017-10-27,28.08,28.54,27.87,28.4,244974,0
2017-10-30,28.26,28.41,27.94,28.18,183223,0
2017-10-31,28.22,28.58,28.22,28.27,193849,0
2017-11-01,28.51,28.51,27.32,27.89,242490,0
2017-11-02,27.85,28.26,27.65,28.06,150950,0
2017-11-03,28.07,28.25,27.81,28.03,205249,0
2017-11-06,28.03,28.62,28.01,28.52,280764,0
2017-11-07,28.75,28.75,26.8,27.96,680096,0
2017-11-08,27.71,27.71,26.1,26.68,408003,0
2017-11-09,26.6,27.54,26.49,27.07,470339,0
2017-11-10,26.97,27.09,26.07,26.07,312100,0
