Date,Open,High,Low,Close,Volume,OpenInt
2006-01-31,15.234,15.234,15.234,15.234,0,0
2006-02-01,17.556,18.509,17.176,17.801,17442489,0
2006-02-02,17.891,18.318,17.023,17.74,3663742,0
2006-02-03,18.075,18.204,17.366,18.09,1081424,0
2006-02-06,18.281,18.281,17.808,18.182,814910,0
2006-02-07,18.166,18.166,17.138,17.313,1173588,0
2006-02-08,17.214,17.214,16.391,16.902,1352273,0
2006-02-09,17.214,17.594,16.757,16.832,1451791,0
2006-02-10,16.871,17.206,16.681,17.1,360519,0
2006-02-13,17.116,17.116,16.559,16.598,469619,0
2006-02-14,16.757,16.757,16.414,16.521,1075124,0
2006-02-15,16.528,16.773,16.414,16.643,613774,0
2006-02-16,16.794,17.199,16.757,17.138,481174,0
2006-02-17,17.519,17.519,17.336,17.458,549182,0
2006-02-21,17.443,17.587,17.405,17.405,619552,0
2006-02-22,17.374,17.693,17.366,17.617,587911,0
2006-02-23,17.747,17.899,17.611,17.808,465155,0
2006-02-24,17.861,17.998,17.785,17.998,177897,0
2006-02-27,18.052,18.09,17.587,17.808,159124,0
2006-02-28,17.74,18.281,17.58,17.937,638720,0
2006-03-01,18.052,18.418,17.823,18.166,719068,0
2006-03-02,18.318,18.479,17.976,18.106,705941,0
2006-03-03,18.471,18.661,17.968,18.242,799549,0
2006-03-06,18.356,19.217,18.219,18.326,1137617,0
2006-03-07,18.471,18.471,17.383,17.48,637407,0
2006-03-08,17.708,17.785,17.443,17.549,544192,0
2006-03-09,17.671,18.166,17.671,17.793,799156,0
2006-03-10,17.953,18.517,17.877,18.441,482879,0
2006-03-13,18.776,19.24,18.441,19.02,451896,0
2006-03-14,19.049,19.118,18.699,18.997,896178,0
2006-03-15,19.043,19.5,19.004,19.407,886331,0
2006-03-16,19.5,20.489,19.5,20.489,948691,0
2006-03-17,20.946,21.024,20.261,20.512,671674,0
2006-03-20,20.642,20.642,20.223,20.337,318902,0
2006-03-21,20.527,20.527,19.765,19.85,398724,0
2006-03-22,19.773,20.055,19.254,19.5,632682,0
2006-03-23,19.614,19.994,19.575,19.735,809525,0
2006-03-24,20.033,20.261,19.697,20.261,253650,0
2006-03-27,20.337,20.452,19.994,20.299,604978,0
2006-03-28,20.604,20.749,20.321,20.527,902086,0
2006-03-29,20.566,21.692,20.566,21.677,479730,0
2006-03-30,22.356,22.851,21.252,21.327,1464525,0
2006-03-31,21.899,22.09,21.35,21.594,528701,0
2006-04-03,22.027,22.082,21.213,21.252,535002,0
2006-04-04,21.404,21.548,21.175,21.343,408440,0
2006-04-05,21.388,21.518,21.137,21.327,619943,0
2006-04-06,21.899,22.09,21.48,21.7,760423,0
2006-04-07,21.806,21.86,21.105,21.244,452683,0
2006-04-10,21.557,21.594,21.061,21.35,729308,0
2006-04-11,21.518,21.73,21.213,21.311,497845,0
2006-04-12,21.404,21.48,21.236,21.327,133259,0
2006-04-13,21.443,21.48,21.296,21.357,132207,0
2006-04-17,21.443,21.51,21.296,21.327,435091,0
2006-04-18,21.327,21.365,21.252,21.305,825281,0
2006-04-19,21.327,21.443,20.87,21.024,551806,0
2006-04-20,20.985,20.985,20.033,20.376,770796,0
2006-04-21,20.414,20.756,20.033,20.604,1036262,0
2006-04-24,20.719,21.327,20.719,21.296,689134,0
2006-04-25,21.343,21.494,21.289,21.289,270455,0
2006-04-26,21.365,21.388,21.175,21.289,216234,0
2006-04-27,21.282,21.282,20.376,20.489,440212,0
2006-04-28,20.489,20.489,20.337,20.353,310628,0
2006-05-01,20.642,21.137,20.345,20.521,565855,0
2006-05-02,20.642,20.681,20.23,20.239,208225,0
2006-05-03,20.376,20.566,20.253,20.261,306426,0
2006-05-04,20.261,20.29,19.575,19.621,395179,0
2006-05-05,19.728,20.169,19.728,20.147,259297,0
2006-05-08,20.185,20.261,19.82,19.834,102405,0
2006-05-09,19.956,20.033,19.69,19.69,217937,0
2006-05-10,19.697,19.765,19.5,19.614,371941,0
2006-05-11,19.628,19.652,19.286,19.415,263233,0
2006-05-12,19.363,19.363,18.585,18.889,446777,0
2006-05-15,18.661,18.661,17.061,17.823,1143130,0
2006-05-16,17.785,18.098,16.909,17.542,720775,0
2006-05-17,17.556,17.731,16.202,16.451,799417,0
2006-05-18,16.871,17.176,16.451,16.917,622965,0
2006-05-19,17.823,17.823,16.917,17.525,553120,0
2006-05-22,17.405,17.405,15.515,16.414,964973,0
2006-05-23,17.29,17.823,17.251,17.45,2213790,0
2006-05-24,17.48,17.48,16.832,17.078,576881,0
2006-05-25,17.214,18.052,17.214,17.937,575964,0
2006-05-26,17.823,18.41,17.763,18.235,580690,0
2006-05-30,18.585,18.738,17.519,17.671,362095,0
2006-05-31,18.021,18.281,17.649,17.823,179471,0
2006-06-01,17.823,18.448,17.519,18.402,310365,0
2006-06-02,18.356,18.639,18.318,18.433,104769,0
2006-06-05,18.585,18.829,18.159,18.273,714865,0
2006-06-06,18.09,18.09,17.366,17.594,826989,0
2006-06-07,17.587,17.594,17.29,17.328,602485,0
2006-06-08,17.061,17.061,16.065,16.985,780906,0
2006-06-09,16.832,16.992,16.33,16.46,375092,0
2006-06-12,16.909,16.932,16.042,16.048,643708,0
2006-06-13,15.218,16.071,15.166,15.347,695831,0
2006-06-14,15.386,15.919,15.271,15.561,444807,0
2006-06-15,15.843,17.366,15.797,16.964,543535,0
2006-06-16,17.061,17.214,16.605,16.841,289886,0
2006-06-19,16.985,16.985,16.299,16.399,126300,0
2006-06-20,16.338,16.849,16.338,16.414,87965,0
2006-06-21,16.489,17.176,16.414,17.107,228441,0
2006-06-22,17.13,17.13,16.338,17.023,279252,0
2006-06-23,17.061,17.427,16.985,17.116,131027,0
2006-06-26,17.48,17.519,17.023,17.42,106475,0
2006-06-27,17.671,17.823,17.214,17.435,214921,0
2006-06-28,17.671,17.763,17.29,17.671,214790,0
2006-06-29,17.633,18.395,17.519,18.281,344500,0
2006-06-30,18.395,18.585,18.128,18.41,122362,0
2006-07-03,18.493,19.049,18.493,19.049,189581,0
2006-07-05,18.966,19.057,18.021,19.043,425507,0
2006-07-06,18.966,19.286,18.448,18.509,364720,0
2006-07-07,18.585,18.776,17.899,18.204,224505,0
2006-07-10,18.318,18.318,17.572,17.899,201659,0
2006-07-11,17.823,18.006,17.366,17.976,179341,0
2006-07-12,17.976,18.204,17.937,18.052,253912,0
2006-07-13,17.899,17.899,17.138,17.183,441129,0
2006-07-14,17.336,17.443,16.894,17.383,188005,0
2006-07-17,17.366,17.374,16.773,16.81,192340,0
2006-07-18,16.985,17.015,16.048,16.909,330715,0
2006-07-19,16.871,17.778,16.871,17.48,376273,0
2006-07-20,17.48,17.708,17.328,17.443,413689,0
2006-07-21,17.366,17.496,16.757,17.138,255356,0
2006-07-24,17.519,17.519,16.947,16.985,324807,0
2006-07-25,16.871,17.594,16.871,17.594,375223,0
2006-07-26,17.671,19.043,17.525,18.433,744144,0
2006-07-27,18.318,18.776,18.121,18.547,242752,0
2006-07-28,18.738,19.035,18.624,18.852,231987,0
2006-07-31,18.86,18.92,18.63,18.738,152163,0
2006-08-01,18.738,18.738,18.166,18.235,500209,0
2006-08-02,19.02,19.522,18.776,19.081,523054,0
2006-08-03,19.057,19.309,19.043,19.186,466337,0
2006-08-04,19.232,19.805,18.76,18.966,449663,0
2006-08-07,18.889,19.423,18.875,19.149,267697,0
2006-08-08,19.378,19.378,19.043,19.157,317586,0
2006-08-09,19.195,19.659,18.966,18.966,211769,0
2006-08-10,18.814,18.951,18.547,18.798,181046,0
2006-08-11,18.889,18.966,18.646,18.661,61836,0
2006-08-14,18.624,18.691,18.311,18.471,195883,0
2006-08-15,18.395,18.928,18.356,18.821,75228,0
2006-08-16,18.928,19.087,18.883,18.906,156364,0
2006-08-17,18.829,18.988,18.616,18.745,142974,0
2006-08-18,18.738,18.889,18.493,18.867,234745,0
2006-08-21,18.852,19.118,18.837,19.057,95580,0
2006-08-22,19.072,19.324,18.966,19.157,100437,0
2006-08-23,18.889,19.621,18.889,19.02,124988,0
2006-08-24,19.157,19.271,18.897,19.103,115405,0
2006-08-25,19.172,19.423,19.125,19.164,114484,0
2006-08-28,19.263,19.317,19.118,19.217,160434,0
2006-08-29,19.195,19.423,19.157,19.347,214790,0
2006-08-30,19.386,19.652,19.248,19.254,178290,0
2006-08-31,19.309,19.423,19.195,19.203,236846,0
2006-09-01,19.157,19.391,19.118,19.141,202710,0
2006-09-05,19.043,19.057,18.479,18.928,424589,0
2006-09-06,18.852,19.035,18.326,18.509,201398,0
2006-09-07,18.547,18.607,18.045,18.524,105163,0
2006-09-08,18.524,18.524,18.296,18.356,146125,0
2006-09-11,18.356,18.356,17.626,17.656,279776,0
2006-09-12,17.679,17.998,17.542,17.572,231331,0
2006-09-13,17.519,18.273,17.519,17.968,625854,0
2006-09-14,18.09,18.356,17.778,17.808,143238,0
2006-09-15,17.96,17.96,17.671,17.725,207961,0
2006-09-18,17.725,17.861,17.443,17.458,296973,0
2006-09-19,17.405,17.626,17.084,17.443,115535,0
2006-09-20,17.465,17.785,17.443,17.519,77986,0
2006-09-21,17.443,17.572,17.26,17.35,102010,0
2006-09-22,17.503,17.617,17.222,17.222,137065,0
2006-09-25,17.214,17.214,16.399,16.726,796921,0
2006-09-26,16.726,17.123,16.673,17.023,880423,0
2006-09-27,17.138,17.388,16.917,17.328,323889,0
2006-09-28,17.48,17.594,17.366,17.556,281745,0
2006-09-29,17.519,17.649,17.48,17.641,328877,0
2006-10-02,17.519,17.899,17.519,17.853,420256,0
2006-10-03,17.823,17.823,16.992,17.069,375880,0
2006-10-04,16.757,16.849,16.299,16.62,640558,0
2006-10-05,16.451,16.909,16.451,16.894,407126,0
2006-10-06,16.832,16.855,16.536,16.781,553513,0
2006-10-09,16.794,17.061,16.718,16.794,353954,0
2006-10-10,16.832,16.932,16.757,16.855,173958,0
2006-10-11,16.841,16.909,16.757,16.757,115666,0
2006-10-12,16.787,16.932,16.757,16.826,313517,0
2006-10-13,16.832,17.487,16.781,17.443,634649,0
2006-10-16,17.511,17.793,17.366,17.679,189843,0
2006-10-17,17.556,17.649,17.29,17.328,340694,0
2006-10-18,17.397,17.611,17.374,17.443,632811,0
2006-10-19,17.374,18.242,17.374,18.052,647123,0
2006-10-20,18.013,18.121,17.693,17.823,344633,0
2006-10-23,17.877,18.204,17.83,18.188,275839,0
2006-10-24,18.052,18.845,18.052,18.845,452816,0
2006-10-25,18.798,19.004,18.699,18.814,339644,0
2006-10-26,18.966,19.18,18.776,19.043,399904,0
2006-10-27,19.081,19.18,18.845,19.026,222403,0
2006-10-30,18.883,18.883,18.585,18.646,153083,0
2006-10-31,18.585,18.699,18.379,18.585,327302,0
2006-11-01,18.585,18.889,18.204,18.287,238420,0
2006-11-02,18.166,18.539,18.098,18.425,413166,0
2006-11-03,18.585,18.814,18.585,18.699,190500,0
2006-11-06,18.889,19.484,18.829,18.944,414872,0
2006-11-07,19.026,19.118,18.738,18.906,406339,0
2006-11-08,18.906,19.118,18.592,18.661,363407,0
2006-11-09,18.585,18.912,18.539,18.699,249580,0
2006-11-10,18.624,18.798,18.479,18.624,197459,0
2006-11-13,18.486,18.585,18.364,18.509,163849,0
2006-11-14,18.569,18.806,18.433,18.776,219909,0
2006-11-15,18.738,19.111,18.699,19.049,303671,0
2006-11-16,19.072,19.087,18.318,18.425,319819,0
2006-11-17,18.425,18.624,17.976,17.984,622045,0
2006-11-20,18.136,18.539,17.884,17.899,356580,0
2006-11-21,18.013,18.242,17.922,18.067,376011,0
2006-11-22,17.915,18.219,17.899,18.075,318902,0
2006-11-24,18.15,18.242,17.998,18.113,148621,0
2006-11-27,17.976,18.09,17.747,17.823,192076,0
2006-11-28,17.731,17.785,17.594,17.785,81398,0
2006-11-29,17.747,18.226,17.747,18.098,256013,0
2006-11-30,17.991,18.226,17.945,18.136,295661,0
2006-12-01,18.281,18.281,17.268,17.572,879896,0
2006-12-04,17.565,17.747,17.487,17.74,1839354,0
2006-12-05,17.861,18.242,17.747,18.174,940684,0
2006-12-06,18.166,19.072,18.09,19.004,1388114,0
2006-12-07,19.065,19.423,19.049,19.331,629004,0
2006-12-08,19.271,19.391,18.814,19.035,458460,0
2006-12-11,19.043,20.177,19.043,20.154,782612,0
2006-12-12,20.002,20.002,19.149,19.354,804539,0
2006-12-13,19.614,21.061,19.575,20.482,1335205,0
2006-12-14,20.55,20.809,19.979,20.04,739024,0
2006-12-15,20.108,20.681,20.04,20.527,679026,0
2006-12-18,20.604,20.719,19.88,20.048,188005,0
2006-12-19,20.002,20.444,19.919,20.092,310236,0
2006-12-20,20.452,20.452,19.811,19.88,256143,0
2006-12-21,20.185,22.47,20.154,22.47,1692442,0
2006-12-22,21.7,21.86,21.084,21.754,1097443,0
2006-12-26,22.051,22.073,21.289,21.48,499949,0
2006-12-27,22.013,22.851,21.746,22.851,1683515,0
2006-12-28,22.851,23.231,22.164,22.401,1208382,0
2006-12-29,22.813,22.813,22.31,22.5,583315,0
2007-01-03,22.47,22.47,21.425,21.791,895124,0
2007-01-04,21.67,21.67,21.183,21.518,417497,0
2007-01-05,21.388,21.86,21.205,21.357,511236,0
2007-01-08,21.365,21.404,20.87,20.909,1085757,0
2007-01-09,20.527,20.527,17.519,20.078,1880448,0
2007-01-10,19.834,20.2,18.814,20.2,1065802,0
2007-01-11,20.245,20.452,20.033,20.359,316404,0
2007-01-12,20.329,20.337,19.5,19.773,444674,0
2007-01-16,19.773,20.07,19.461,19.705,270849,0
2007-01-17,19.575,19.72,19.354,19.423,301045,0
2007-01-18,19.423,19.559,18.601,19.111,551019,0
2007-01-19,19.347,19.347,19.087,19.309,480385,0
2007-01-22,19.043,19.157,18.479,18.706,501524,0
2007-01-23,18.281,18.524,17.633,18.287,2270375,0
2007-01-24,18.471,19.043,18.471,19.004,700950,0
2007-01-25,18.966,19.309,18.669,18.928,569794,0
2007-01-26,18.837,19.02,18.287,18.897,134572,0
2007-01-29,19.134,19.134,18.706,18.729,102405,0
2007-01-30,18.585,19.378,18.433,19.225,309711,0
2007-01-31,19.391,19.659,19.203,19.567,427213,0
2007-02-01,19.5,19.941,19.5,19.82,328877,0
2007-02-02,19.743,20.337,19.386,20.101,389139,0
2007-02-05,19.987,20.452,19.91,20.025,279776,0
2007-02-06,20.261,20.314,20.025,20.207,455570,0
2007-02-07,20.207,20.444,19.583,19.85,428132,0
2007-02-08,19.575,19.971,19.278,19.88,315748,0
2007-02-09,20.07,20.139,19.278,19.538,199953,0
2007-02-12,19.386,19.674,19.232,19.391,178553,0
2007-02-13,19.805,21.175,19.583,20.544,1945655,0
2007-02-14,20.428,22.324,20.428,22.096,1906522,0
2007-02-15,22.09,22.492,21.662,22.112,867556,0
2007-02-16,22.013,22.257,21.617,22.051,635963,0
2007-02-20,22.051,22.058,21.594,22.02,631761,0
2007-02-21,21.785,22.09,21.579,21.762,563622,0
2007-02-22,21.762,22.051,21.677,21.739,528439,0
2007-02-23,21.997,22.013,21.724,21.899,259821,0
2007-02-26,22.013,23.414,21.937,22.736,1559277,0
2007-02-27,19.956,21.396,19.317,20.786,1571130,0
2007-02-28,20.931,21.137,20.321,20.489,826989,0
2007-03-01,19.659,20.512,19.5,20.177,529084,0
2007-03-02,19.82,20.345,19.614,19.614,438767,0
2007-03-05,19.043,19.91,18.677,19.363,847993,0
2007-03-06,19.652,20.359,19.652,20.299,437191,0
2007-03-07,20.299,20.573,19.857,19.941,622178,0
2007-03-08,20.329,21.137,20.29,20.84,429183,0
2007-03-09,20.649,21.252,20.649,21.024,588304,0
2007-03-12,21.076,21.425,20.954,21.327,515310,0
2007-03-13,21.244,21.563,20.284,20.435,849832,0
2007-03-14,20.337,21.273,20.299,20.924,413035,0
2007-03-15,20.566,21.259,20.566,21.152,284370,0
2007-03-16,20.87,21.121,20.544,20.566,231857,0
2007-03-19,20.573,21.32,20.573,21.252,515046,0
2007-03-20,21.785,21.785,20.901,21.006,485111,0
2007-03-21,21.19,21.799,21.061,21.799,381394,0
2007-03-22,21.806,21.982,21.404,21.494,304721,0
2007-03-23,21.844,21.928,21.425,21.754,379687,0
2007-03-26,21.914,22.004,21.266,21.494,319031,0
2007-03-27,21.494,21.563,21.084,21.183,426950,0
2007-03-28,20.801,21.144,20.741,20.778,187744,0
2007-03-29,21.443,21.692,20.847,21.334,330583,0
2007-03-30,21.557,21.557,20.832,21.282,160828,0
2007-04-02,21.448,21.739,21.305,21.662,200084,0
2007-04-03,21.557,21.823,21.557,21.67,177372,0
2007-04-04,21.602,22.013,21.594,21.853,140742,0
2007-04-05,21.937,22.082,21.785,22.02,102143,0
2007-04-09,21.952,22.28,21.905,22.28,140609,0
2007-04-10,22.225,22.775,22.105,22.34,340564,0
2007-04-11,22.393,22.393,21.891,22.051,241308,0
2007-04-12,21.966,22.21,21.785,22.105,145599,0
2007-04-13,22.09,22.347,21.768,22.347,183935,0
2007-04-16,22.47,22.851,22.416,22.782,378375,0
2007-04-17,22.181,22.638,19.805,20.261,5066561,0
2007-04-18,20.267,21.457,19.956,21.327,2876010,0
2007-04-19,20.719,21.327,20.719,21.137,457279,0
2007-04-20,21.175,22.127,21.061,21.48,1527805,0
2007-04-23,21.365,21.708,21.029,21.197,437455,0
2007-04-24,21.197,21.197,20.566,20.664,464892,0
2007-04-25,21.327,21.327,20.595,20.687,429707,0
2007-04-26,20.878,20.878,20.245,20.306,457147,0
2007-04-27,20.108,20.185,19.956,20.048,352117,0
2007-04-30,21.305,21.305,20.414,20.489,759636,0
2007-05-01,20.428,20.604,20.276,20.435,454653,0
2007-05-02,20.383,21.091,20.383,20.719,354874,0
2007-05-03,20.87,21,19.386,19.919,2244513,0
2007-05-04,20.414,21.076,19.545,19.91,1979834,0
2007-05-07,19.948,20.306,19.896,20.101,755381,0
2007-05-08,19.91,20.306,19.805,20.01,738760,0
2007-05-09,20.07,20.253,19.956,20.216,489313,0
2007-05-10,20.245,20.245,19.538,19.575,583709,0
2007-05-11,19.538,20.002,19.254,19.85,571762,0
2007-05-14,20.13,20.314,19.782,19.971,655000,0
2007-05-15,19.971,20.139,19.88,19.88,371548,0
2007-05-16,20.124,20.39,19.88,20.376,611412,0
2007-05-17,20.299,20.482,19.659,20.239,461216,0
2007-05-18,20.23,20.558,20.223,20.505,403582,0
2007-05-21,20.566,20.625,20.299,20.306,725502,0
2007-05-22,20.306,20.566,20.063,20.192,644364,0
2007-05-23,20.261,20.595,20.245,20.299,427475,0
2007-05-24,20.223,20.474,20.116,20.337,814779,0
2007-05-25,20.337,20.595,20.239,20.345,298944,0
2007-05-29,20.239,20.625,19.924,20.267,588436,0
2007-05-30,20.267,20.321,19.994,20.216,452100,0
2007-05-31,20.299,20.649,20.267,20.428,660777,0
2007-06-01,20.566,20.642,20.444,20.466,622572,0
2007-06-04,20.29,20.916,20.29,20.588,1601590,0
2007-06-05,20.756,21.061,20.521,20.634,703182,0
2007-06-06,20.421,20.566,20.306,20.474,503491,0
2007-06-07,20.2,20.505,19.924,20.055,892041,0
2007-06-08,20.376,20.512,20.033,20.261,420517,0
2007-06-11,20.261,20.261,19.924,19.971,394522,0
2007-06-12,19.705,19.887,19.4,19.515,897227,0
2007-06-13,19.887,20.405,19.644,20.216,2258034,0
2007-06-14,20.29,21.137,20.29,21.099,2048365,0
2007-06-15,21.305,21.791,21.144,21.524,967333,0
2007-06-18,22.28,22.416,21.625,22.416,1278884,0
2007-06-19,22.47,22.775,22.187,22.585,1744696,0
2007-06-20,22.851,22.851,22.127,22.127,789699,0
2007-06-21,22.47,23.604,22.09,23.444,1922723,0
2007-06-22,22.972,24.015,22.972,23.612,1431047,0
2007-06-25,24.184,24.222,23.163,23.239,525419,0
2007-06-26,23.559,23.559,22.462,22.766,825281,0
2007-06-27,22.736,23.194,22.264,23.109,556402,0
2007-06-28,22.92,23.536,22.92,23.14,369841,0
2007-06-29,23.004,23.353,22.834,23.071,424326,0
2007-07-02,22.965,23.932,22.965,23.612,752155,0
2007-07-03,23.612,24.03,23.505,23.842,456754,0
2007-07-05,23.842,24.038,23.62,23.81,466863,0
2007-07-06,23.651,24.115,23.651,23.932,298418,0
2007-07-09,24.686,24.945,24.389,24.869,1057136,0
2007-07-10,24.586,25.303,24.198,24.975,1308948,0
2007-07-11,25.135,25.524,24.984,25.296,1036393,0
2007-07-12,25.517,26.034,25.311,25.965,739680,0
2007-07-13,25.745,25.874,24.869,25.097,1384309,0
2007-07-16,25.037,25.47,24.046,24.365,827774,0
2007-07-17,24.374,24.824,24.374,24.557,477498,0
2007-07-18,24.489,24.527,23.651,24.252,574914,0
2007-07-19,24.138,24.434,23.994,24.412,384152,0
2007-07-20,24.412,25.029,24.381,24.929,340564,0
2007-07-23,24.929,25.296,24.769,24.906,231331,0
2007-07-24,24.824,24.906,23.795,23.97,665372,0
2007-07-25,24.206,24.534,23.437,23.886,794954,0
2007-07-26,22.249,23.367,22.105,23.025,676925,0
2007-07-27,23.01,23.612,22.615,22.981,538809,0
2007-07-30,22.889,23.505,22.492,23.428,468963,0
2007-07-31,23.612,24.162,23.461,23.513,249317,0
2007-08-01,23.239,23.461,22.834,23.461,527256,0
2007-08-02,23.461,23.461,22.851,23.315,300651,0
2007-08-03,23.461,24.389,23.324,23.719,703182,0
2007-08-06,23.612,23.651,22.142,22.507,949611,0
2007-08-07,22.363,22.943,22.249,22.507,704364,0
2007-08-08,22.988,23.345,21.829,22.066,676005,0
2007-08-09,21.334,21.502,20.558,20.824,1393235,0
2007-08-10,20.558,21.571,20.474,21.487,412508,0
2007-08-13,21.86,22.378,21.785,22.066,399643,0
2007-08-14,21.928,22.225,21.152,21.381,279121,0
2007-08-15,21.334,21.494,20.458,20.566,320344,0
2007-08-16,20.521,20.521,17.747,18.592,2171646,0
2007-08-17,19.293,22.12,18.661,19.095,1413060,0
2007-08-20,19.415,20.687,19.24,20.535,688213,0
2007-08-21,20.489,20.946,20.116,20.421,497979,0
2007-08-22,20.938,22.242,20.847,21.42,749527,0
2007-08-23,22.073,22.736,21.708,21.876,704234,0
2007-08-24,22.181,23.177,21.99,23.094,750183,0
2007-08-27,23.094,23.842,22.851,22.943,584366,0
2007-08-28,22.638,23.01,21.905,22.096,239076,0
2007-08-29,22.105,22.766,22.105,22.529,175271,0
2007-08-30,22.546,22.736,22.47,22.69,474608,0
2007-08-31,22.896,23.414,22.713,23.231,873069,0
2007-09-04,23.041,23.612,22.759,23.308,360125,0
2007-09-05,23.376,23.376,22.813,23.171,416579,0
2007-09-06,23.308,23.596,23.2,23.345,638983,0
2007-09-07,23.239,23.52,22.698,23.254,909043,0
2007-09-10,23.071,23.461,22.393,22.455,499553,0
2007-09-11,22.66,23.216,22.66,23.033,540646,0
2007-09-12,22.79,23.513,22.79,23.285,605372,0
2007-09-13,23.231,23.825,23.171,23.376,694780,0
2007-09-14,23.048,23.315,22.652,22.736,389796,0
2007-09-17,22.851,23.018,22.775,22.782,379425,0
2007-09-18,22.775,23.33,22.478,23.224,418154,0
2007-09-19,23.423,24.365,23.367,23.78,500604,0
2007-09-20,23.978,24.069,23.742,23.757,149539,0
2007-09-21,24.069,24.069,23.2,23.847,135359,0
2007-09-24,24.115,24.298,23.803,23.97,271767,0
2007-09-25,23.612,24.129,23.612,23.909,243540,0
2007-09-26,24.03,24.26,23.917,24.153,500472,0
2007-09-27,24.228,24.359,23.536,23.932,697012,0
2007-09-28,23.772,24.228,23.772,23.917,747689,0
2007-10-01,23.536,24.434,23.536,24.198,1851038,0
2007-10-02,24.191,24.374,23.879,24.123,684803,0
2007-10-03,24.198,24.374,23.52,23.962,451896,0
2007-10-04,23.847,23.886,23.665,23.819,228179,0
2007-10-05,23.985,24.29,23.81,23.917,407783,0
2007-10-08,23.994,24.076,23.582,24.038,280959,0
2007-10-09,24.266,24.374,23.879,24.03,1020638,0
2007-10-10,24.107,24.396,23.956,24.107,528829,0
2007-10-11,24.236,25.599,24.107,24.968,1196302,0
2007-10-12,24.968,25.38,24.914,25.029,468175,0
2007-10-15,24.945,25.296,24.777,25.234,367739,0
2007-10-16,25.234,25.242,24.542,24.846,471984,0
2007-10-17,25.707,26.544,25.668,26.355,1084708,0
2007-10-18,26.431,27.58,25.996,27.383,748870,0
2007-10-19,27.04,27.503,26.132,26.659,833946,0
2007-10-22,26.431,26.957,26.05,26.811,486163,0
2007-10-23,26.811,28.312,26.735,27.535,664191,0
2007-10-24,27.421,27.748,27.063,27.421,328486,0
2007-10-25,27.421,27.794,27.108,27.597,338988,0
2007-10-26,27.803,29.378,27.511,27.803,582660,0
2007-10-29,28.182,28.921,27.803,28.707,388747,0
2007-10-30,28.411,28.487,27.916,28.03,454783,0
2007-10-31,28.243,28.319,27.565,28.13,363277,0
2007-11-01,27.993,27.993,26.888,26.994,613380,0
2007-11-02,27.672,27.672,26.635,27.619,270586,0
2007-11-05,27.55,27.55,26.05,26.378,452529,0
2007-11-06,27.611,28.396,26.537,27.916,564507,0
2007-11-07,26.926,29.294,26.758,28.037,1652268,0
2007-11-08,28.174,30.536,28.174,29.493,1526296,0
2007-11-09,28.891,29.477,28.678,28.943,601512,0
2007-11-12,29.165,29.165,27.756,27.946,532949,0
2007-11-13,28.122,29.439,27.764,28.913,451765,0
2007-11-14,29.21,29.668,28.388,28.51,631237,0
2007-11-15,28.664,28.943,28.106,28.457,572355,0
2007-11-16,28.86,29.065,28.259,28.684,310792,0
2007-11-19,28.403,28.684,26.378,26.895,635674,0
2007-11-20,26.986,28.015,26.986,27.718,501261,0
2007-11-21,27.756,27.756,26.378,26.766,543535,0
2007-11-23,27.58,27.702,26.468,26.957,226603,0
2007-11-26,26.957,27.305,25.707,26.209,386967,0
2007-11-27,26.202,26.698,25.517,25.874,468699,0
2007-11-28,25.92,27.71,25.898,27.292,286866,0
2007-11-29,27.443,27.803,26.865,27.368,308003,0
2007-11-30,28.937,29.18,28.227,28.664,656516,0
2007-12-03,28.715,29.248,28.342,28.777,481042,0
2007-12-04,28.837,28.837,28.259,28.388,249580,0
2007-12-05,28.555,28.815,27.803,28.472,1902636,0
2007-12-06,28.792,29.47,28.64,29.287,376405,0
2007-12-07,29.103,30.688,29.103,30.506,1000778,0
2007-12-10,30.506,31.96,30.506,31.405,1082083,0
2007-12-11,31.182,32.356,30.894,30.985,930595,0
2007-12-12,31.229,31.982,30.916,31.35,315748,0
2007-12-13,30.924,30.924,28.182,30.109,634848,0
2007-12-14,29.241,30.132,29.18,29.941,248398,0
2007-12-17,30.049,30.072,28.555,28.823,622452,0
2007-12-18,29.241,29.653,28.929,29.378,327828,0
2007-12-19,29.325,30.041,28.96,29.407,489833,0
2007-12-20,29.722,29.996,29.021,29.439,185907,0
2007-12-21,29.996,30.049,29.149,29.424,237273,0
2007-12-24,29.31,29.836,29.234,29.348,126838,0
2007-12-26,29.248,30.529,29.188,30.529,268748,0
2007-12-27,30.909,30.954,29.836,29.979,300914,0
2007-12-28,30.643,30.643,29.637,30.49,410009,0
2007-12-31,30.17,30.696,30.17,30.551,230281,0
2008-01-02,30.696,30.772,29.736,29.949,214684,0
2008-01-03,30.452,30.452,29.103,29.424,235008,0
2008-01-04,29.325,29.325,27.969,28.303,520301,0
2008-01-07,28.372,28.372,26.612,27.162,558737,0
2008-01-08,27.192,28.426,27.192,27.443,358226,0
2008-01-09,27.276,27.344,25.547,26.857,880304,0
2008-01-10,26.599,27.488,26.149,27.231,463249,0
2008-01-11,27.413,27.503,26.704,27.025,366194,0
2008-01-14,26.811,27.305,26.362,26.986,412246,0
2008-01-15,26.606,27.025,25.555,25.737,398269,0
2008-01-16,26.11,26.179,23.727,24.586,966075,0
2008-01-17,24.755,25.342,24.434,25.037,771110,0
2008-01-18,25.479,26.247,24.481,25.25,852062,0
2008-01-22,24.243,26.346,22.858,25.822,909173,0
2008-01-23,24.877,25.57,23.689,25.508,588304,0
2008-01-24,25.57,26.918,25.57,26.544,411697,0
2008-01-25,26.584,27.139,25.965,26.247,247566,0
2008-01-28,25.737,26.209,25.348,26.126,445462,0
2008-01-29,25.981,26.735,24.29,26.164,482223,0
2008-01-30,25.898,26.384,25.645,26.003,345295,0
2008-01-31,25.508,26.849,25.409,26.628,456459,0
2008-02-01,26.957,27.71,26.721,27.344,458511,0
2008-02-04,27.421,27.626,26.872,27.421,782479,0
2008-02-05,26.735,27.542,26.378,26.872,776831,0
2008-02-06,26.826,27.231,26.126,26.241,493257,0
2008-02-07,26.27,26.514,25.653,26.073,474738,0
2008-02-08,25.547,26.712,25.44,26.355,480845,0
2008-02-11,26.561,27.634,26.019,27.383,393210,0
2008-02-12,27.787,28.372,27.542,27.733,531142,0
2008-02-13,28.212,28.602,27.832,28.54,562415,0
2008-02-14,28.426,28.655,27.292,27.535,481589,0
2008-02-15,27.451,28.273,27.299,28.144,333997,0
2008-02-19,28.64,28.678,27.855,28.053,555279,0
2008-02-20,27.58,28.83,27.573,28.8,528200,0
2008-02-21,28.503,30.611,28.503,29.979,1407877,0
2008-02-22,29.705,30.269,29.248,30.086,631698,0
2008-02-25,30.003,30.003,29.058,29.568,495879,0
2008-02-26,29.576,30.239,28.967,29.782,617622,0
2008-02-27,28.943,29.065,28.182,28.646,842027,0
2008-02-28,28.594,29.705,28.418,29.256,449159,0
2008-02-29,29.248,29.248,28.266,28.38,348312,0
2008-03-03,28.754,29.021,28.297,28.837,329244,0
2008-03-04,28.457,29.05,28.349,28.777,507202,0
2008-03-05,28.594,29.126,28.403,28.868,381879,0
2008-03-06,28.96,28.96,28.365,28.449,364457,0
2008-03-07,29.675,29.675,27.803,28.03,430350,0
2008-03-10,27.803,27.931,27.231,27.261,376660,0
2008-03-11,27.657,28.342,27.619,28.273,235139,0
2008-03-12,28.266,28.943,28.113,28.624,257194,0
2008-03-13,28.259,28.646,27.71,28.227,550296,0
2008-03-14,28.335,28.594,27.664,28.303,439553,0
2008-03-17,27.421,27.748,26.743,27.283,473033,0
2008-03-18,27.421,28.426,27.421,28.144,296582,0
2008-03-19,28.464,28.707,27.145,27.207,443363,0
2008-03-20,26.278,26.721,25.898,26.293,628217,0
2008-03-24,26.635,27.597,26.132,26.963,318112,0
2008-03-25,27.04,28.053,26.979,27.803,302883,0
2008-03-26,27.718,28.099,27.207,27.907,404764,0
2008-03-27,28.372,28.372,27.642,27.779,188664,0
2008-03-28,28.106,28.106,27.2,27.511,268879,0
2008-03-31,27.725,28.122,26.918,27.329,480378,0
2008-04-01,27.36,28.678,27.329,28.555,501511,0
2008-04-02,28.563,28.563,27.168,28.388,1067116,0
2008-04-03,28.586,29.859,28.403,29.416,706393,0
2008-04-04,29.21,30.003,28.998,29.842,742437,0
2008-04-07,30.315,30.916,29.728,29.964,1038442,0
2008-04-08,29.501,29.805,29.135,29.463,731804,0
2008-04-09,28.815,28.815,25.813,26.407,6720258,0
2008-04-10,26.088,26.088,24.701,25.135,3585993,0
2008-04-11,24.975,26.05,24.266,25.638,1292793,0
2008-04-14,25.371,25.828,25.204,25.531,422860,0
2008-04-15,25.333,25.638,24.923,25.303,621045,0
2008-04-16,26.202,26.635,25.973,26.522,782337,0
2008-04-17,26.126,27.268,25.691,27.025,893501,0
2008-04-18,27.816,27.839,27.192,27.787,843244,0
2008-04-21,27.764,28.259,27.329,27.855,332057,0
2008-04-22,27.474,28.136,27.36,27.413,508021,0
2008-04-23,27.695,28.182,27.261,27.497,506472,0
2008-04-24,27.36,27.497,26.704,26.888,398251,0
2008-04-25,26.842,27.718,26.126,27.231,2111401,0
2008-04-28,26.468,26.522,24.595,25.767,1435011,0
2008-04-29,26.05,26.468,25.585,26.362,623019,0
2008-04-30,26.369,26.721,26.149,26.567,1044005,0
2008-05-01,26.75,26.826,25.745,26.499,1577569,0
2008-05-02,26.483,27.657,26.278,27.04,652873,0
2008-05-05,27.117,27.839,27.063,27.695,884462,0
2008-05-06,28.701,28.929,27.999,28.289,1391120,0
2008-05-07,28.464,28.998,27.542,28.342,731767,0
2008-05-08,28.664,29.081,28.151,28.769,632793,0
2008-05-09,28.563,28.722,28.372,28.602,1038442,0
2008-05-12,28.602,28.777,28.426,28.669,794808,0
2008-05-13,28.64,28.761,28.091,28.198,1257884,0
2008-05-14,28.227,28.426,27.803,27.832,1007605,0
2008-05-15,27.725,27.993,27.276,27.634,868850,0
2008-05-16,27.931,29.888,27.907,29.736,1675482,0
2008-05-19,29.964,31.624,28.921,30.735,1289802,0
2008-05-20,30.62,31.214,30.163,31.16,613248,0
2008-05-21,31.16,32.356,30.658,31.434,1266332,0
2008-05-22,32.372,33.422,32.081,33.201,1408139,0
2008-05-23,32.996,33.796,32.843,33.065,1265111,0
2008-05-27,33.302,33.4,32.562,33.163,669994,0
2008-05-28,31.762,33.75,31.762,33.285,901544,0
2008-05-29,34.078,34.178,33.048,33.628,713361,0
2008-05-30,33.75,34.252,33.674,33.811,385405,0
2008-06-02,34.01,34.817,33.681,34.413,1122436,0
2008-06-03,34.893,34.893,33.43,34.062,647261,0
2008-06-04,34.062,34.252,33.209,33.681,324940,0
2008-06-05,33.499,34.588,33.415,34.261,634240,0
2008-06-06,33.941,35.03,33.506,33.971,476005,0
2008-06-09,34.276,34.376,33.323,33.857,297104,0
2008-06-10,33.24,33.895,32.341,32.768,506563,0
2008-06-11,32.935,33.636,31.96,33.209,450310,0
2008-06-12,33.217,33.415,32.501,32.729,509762,0
2008-06-13,32.752,33.026,32.31,32.646,358771,0
2008-06-16,32.601,33.019,32.105,32.226,486580,0
2008-06-17,32.601,32.851,31.93,32.013,659232,0
2008-06-18,31.755,31.801,31.305,31.74,377312,0
2008-06-19,31.732,32.303,31.237,31.982,537241,0
2008-06-20,31.449,32.052,30.848,31.153,452703,0
2008-06-23,30.962,31.99,30.856,31.815,263178,0
2008-06-24,31.853,32.226,31.29,31.342,714599,0
2008-06-25,31.702,31.952,30.216,31.762,610618,0
2008-06-26,31.747,31.99,30.833,31.016,460293,0
2008-06-27,30.748,31.99,30.748,31.762,426938,0
2008-06-30,32.067,32.905,31.921,31.99,1263640,0
2008-07-01,31.732,31.944,30.748,31.237,751028,0
2008-07-02,30.856,31.502,28.669,28.769,1500300,0
2008-07-03,28.761,29.005,26.659,27.482,1118880,0
2008-07-07,27.741,29.31,27.634,28.664,784918,0
2008-07-08,28.608,29.248,27.931,28.868,786966,0
2008-07-09,29.196,29.91,28.51,28.563,422081,0
2008-07-10,28.563,29.325,27.748,29.31,788915,0
2008-07-11,29.028,30.848,29.028,30.132,698425,0
2008-07-14,30.658,31.069,30.202,30.81,578980,0
2008-07-15,30.863,30.879,28.983,29.637,790136,0
2008-07-16,29.484,29.484,28.144,28.943,538313,0
2008-07-17,28.608,28.608,27.351,27.535,533419,0
2008-07-18,27.794,28.061,26.994,27.292,604110,0
2008-07-21,26.659,28.495,25.395,28.327,353209,0
2008-07-22,27.999,28.091,27.398,27.611,528720,0
2008-07-23,27.237,27.573,26.994,27.131,577149,0
2008-07-24,26.872,27.04,25.257,25.38,1021236,0
2008-07-25,25.723,26.156,25.395,25.662,676784,0
2008-07-28,26.278,26.934,25.851,26.393,335422,0
2008-07-29,26.796,27.192,26.727,27.047,420406,0
2008-07-30,27.832,28.068,27.047,27.474,520193,0
2008-07-31,27.117,27.2,26.293,26.575,397963,0
2008-08-01,26.659,26.659,26.019,26.27,323829,0
2008-08-04,26.195,26.453,25.387,25.577,588035,0
2008-08-05,25.524,26.621,25.524,26.552,1003088,0
2008-08-06,27.603,28.967,27.139,27.322,1235390,0
2008-08-07,27.368,27.368,25.996,26.141,511986,0
2008-08-08,25.851,26.264,25.181,26.164,414287,0
2008-08-11,25.935,26.088,24.586,24.769,651961,0
2008-08-12,24.434,25.022,23.566,24.092,631909,0
2008-08-13,24.243,24.571,23.262,24.336,1449466,0
2008-08-14,24.404,25.165,23.819,24.167,619123,0
2008-08-15,24.472,24.472,23.589,24.123,297792,0
2008-08-18,24.374,24.914,24.008,24.206,304761,0
2008-08-19,24.443,25.904,24.099,25.898,1122327,0
2008-08-20,26.019,26.567,25.799,26.225,766618,0
2008-08-21,26.431,26.773,25.92,26.355,1074630,0
2008-08-22,26.735,27.55,26.149,26.666,585061,0
2008-08-25,26.651,26.842,25.257,25.494,312378,0
2008-08-26,24.755,25.844,24.252,25.463,516952,0
2008-08-27,25.676,26.659,25.676,25.95,265439,0
2008-08-28,26.126,26.659,25.409,25.904,367872,0
2008-08-29,25.737,25.942,25.029,25.38,325816,0
2008-09-02,25.38,25.38,23.635,23.695,720356,0
2008-09-03,23.695,24.176,22.69,23.148,385687,0
2008-09-04,22.79,22.958,20.741,20.794,749356,0
2008-09-05,20.566,21.205,19.347,21.076,1202066,0
2008-09-08,21.716,21.739,19.811,20.025,633330,0
2008-09-09,20.116,20.23,19.043,19.103,838578,0
2008-09-10,19.331,19.971,19.049,19.363,644935,0
2008-09-11,19.24,19.34,18.128,19.095,870806,0
2008-09-12,18.715,20.634,18.715,20.359,627935,0
2008-09-15,19.805,19.805,18.493,18.646,322070,0
2008-09-16,18.661,18.661,17.199,17.747,1283501,0
2008-09-17,17.092,17.641,15.469,15.531,1303743,0
2008-09-18,15.462,16.216,14.427,15.813,1537847,0
2008-09-19,17.229,17.845,16.794,17.374,1039675,0
2008-09-22,17.633,17.725,16.589,16.605,626572,0
2008-09-23,16.399,17.078,15.431,16.056,715559,0
2008-09-24,16.307,16.551,15.599,15.713,494931,0
2008-09-25,15.613,16.322,15.424,16.087,627002,0
2008-09-26,15.577,15.995,15.088,15.637,657440,0
2008-09-29,14.25,15.112,11.235,12.561,1442581,0
2008-09-30,12.941,13.741,12.607,13.437,1069198,0
2008-10-01,13.253,13.52,12.561,13.132,1133505,0
2008-10-02,12.904,13.063,11.851,11.913,936129,0
2008-10-03,12.377,13.817,12.263,12.354,1116296,0
2008-10-06,11.813,11.813,8.6303,10.275,2458379,0
2008-10-07,10.458,10.739,9.2251,9.4523,1080178,0
2008-10-08,9.1254,10.138,7.6015,7.6015,3358655,0
2008-10-09,8.3781,8.7823,7.5483,7.853,2366913,0
2008-10-10,8.6146,8.8353,6.4438,8.4548,2013966,0
2008-10-13,9.2922,10.086,8.911,10.086,692236,0
2008-10-14,11.09,11.09,10.145,10.51,1330257,0
2008-10-15,9.986,9.986,8.911,8.911,1054198,0
2008-10-16,9.079,9.514,8.447,9.506,1192126,0
2008-10-17,8.744,10.282,8.744,9.802,1012464,0
2008-10-20,10.039,10.572,9.56,10.184,840190,0
2008-10-21,9.902,10.184,8.5081,8.713,1348425,0
2008-10-22,8.4009,8.4628,7.076,7.3883,1340264,0
2008-10-23,7.3958,7.6168,6.2611,7.0151,1222135,0
2008-10-24,6.2534,6.8019,6.1696,6.4591,972818,0
2008-10-27,6.2839,6.6417,5.8116,5.8802,641393,0
2008-10-28,6.1316,6.9083,5.606,6.9083,890230,0
2008-10-29,7.0074,7.2284,6.543,6.9543,1014706,0
2008-10-30,7.3654,7.6091,6.718,7.0304,1302875,0
2008-10-31,6.9313,7.0074,6.558,6.7105,1019883,0
2008-11-03,6.8246,7.0227,6.6038,6.7409,871316,0
2008-11-04,7.0151,7.3883,6.9009,7.1141,1315684,0
2008-11-05,7.1445,7.175,6.3296,6.3982,1028089,0
2008-11-06,6.0478,6.3144,5.0119,5.3698,2394949,0
2008-11-07,5.4385,5.9945,5.2632,5.6364,1865973,0
2008-11-10,6.0249,6.1849,5.6364,5.6822,1010140,0
2008-11-11,5.7889,5.8422,5.3317,5.3775,692724,0
2008-11-12,5.3926,5.4156,4.8214,4.89,739430,0
2008-11-13,5.0119,5.4918,4.6996,5.4536,717984,0
2008-11-14,5.4156,5.6745,4.928,5.0577,608075,0
2008-11-17,5.0956,5.1489,4.8214,4.9966,620359,0
2008-11-18,4.9585,5.1642,4.7146,4.8442,940859,0
2008-11-19,4.8442,4.8596,4.2578,4.2958,829886,0
2008-11-20,4.2882,4.3187,3.4657,3.5418,1536794,0
2008-11-21,3.7247,4.2426,3.7093,4.2197,837245,0
2008-11-24,4.4329,4.631,4.3109,4.5471,614882,0
2008-11-25,4.8748,4.8748,4.4025,4.631,442351,0
2008-11-26,4.5777,5.3698,4.57,5.3089,694524,0
2008-11-28,5.3317,5.5221,5.0804,5.4688,216957,0
2008-12-01,5.0498,5.126,4.7758,4.8137,831567,0
2008-12-02,4.9889,6.0478,4.8214,5.2936,631112,0
2008-12-03,5.1642,5.1642,4.6462,5.0423,716160,0
2008-12-04,4.8062,5.1871,4.8062,5.1566,613585,0
2008-12-05,5.1033,5.4308,4.9205,5.3926,661326,0
2008-12-08,5.7584,6.0631,5.6897,6.0553,621448,0
2008-12-09,5.9412,6.3601,5.7889,6.0631,796683,0
2008-12-10,6.3219,6.4742,6.0478,6.4668,419972,0
2008-12-11,6.2763,6.6267,6.2459,6.3754,507205,0
2008-12-12,6.0935,6.4742,5.9487,6.4591,315075,0
2008-12-15,6.7105,6.7943,6.2305,6.4134,315065,0
2008-12-16,6.8323,6.8476,6.3219,6.779,381595,0
2008-12-17,6.7409,7.0379,5.7202,6.7333,622296,0
2008-12-18,6.9313,6.9847,6.3219,6.4973,568612,0
2008-12-19,6.4819,6.68,6.1849,6.3982,542483,0
2008-12-22,6.3982,6.3982,5.9107,6.0782,509823,0
2008-12-23,6.0935,6.1469,5.8268,5.9487,313013,0
2008-12-24,6.0857,6.0857,5.5603,5.7889,288832,0
2008-12-26,5.7735,6.0631,5.7051,5.9945,228586,0
2008-12-29,6.1088,6.1088,5.7355,5.9563,176958,0
2008-12-30,5.9639,6.3905,5.8726,6.1773,392434,0
2008-12-31,6.1392,6.6342,6.1392,6.5277,188669,0
2009-01-02,6.7029,7.137,6.6648,6.9694,209374,0
2009-01-05,7.1901,7.4644,6.9083,7.2359,407962,0
2009-01-06,7.3503,7.7234,7.3503,7.5938,377025,0
2009-01-07,7.2359,7.5634,6.718,7.2512,399594,0
2009-01-08,7.2131,7.5938,6.8932,7.5787,261129,0
2009-01-09,7.7615,7.7692,7.312,7.3578,329571,0
2009-01-12,7.312,7.312,6.3982,6.5201,414468,0
2009-01-13,6.6495,7.0455,6.5277,6.9847,332759,0
2009-01-14,6.8932,6.8932,6.4438,6.5353,326989,0
2009-01-15,6.421,6.7333,6.1088,6.6953,242886,0
2009-01-16,6.878,7.1065,6.558,7.0684,370507,0
2009-01-20,6.9543,7.1141,6.5046,6.7105,380518,0
2009-01-21,6.6267,7.2284,6.5277,7.175,265514,0
2009-01-22,7.0074,7.2284,6.8552,7.0912,225926,0
2009-01-23,6.6648,7.7158,6.6648,7.5483,789748,0
2009-01-26,7.6168,8.1656,7.5026,7.6396,571412,0
2009-01-27,7.8377,8.3484,7.754,7.9824,357053,0
2009-01-28,8.1196,8.6303,7.9975,8.4854,324035,0
2009-01-29,8.6755,8.6755,7.8452,7.929,225725,0
2009-01-30,7.9975,7.9975,6.977,7.1065,696281,0
2009-02-02,6.9921,7.0227,6.7409,6.8172,371172,0
2009-02-03,6.8552,6.9313,6.6038,6.718,568547,0
2009-02-04,6.916,7.0607,6.7029,6.9999,494624,0
2009-02-05,7.0227,7.2208,6.8476,7.1293,323486,0
2009-02-06,7.4263,7.7083,7.1597,7.6245,460350,0
2009-02-09,7.929,7.929,7.0532,7.2817,555704,0
2009-02-10,7.4491,7.4491,6.7105,6.8246,402640,0
2009-02-11,6.916,7.2055,6.7409,6.9847,386784,0
2009-02-12,6.9313,7.1217,6.7333,7.076,368245,0
2009-02-13,7.0074,7.3351,6.9694,7.2208,335203,0
2009-02-17,6.6342,6.9847,6.3296,6.3524,688707,0
2009-02-18,6.4363,6.4363,5.8955,5.9335,633930,0
2009-02-19,6.1621,6.1621,5.6364,5.6441,728723,0
2009-02-20,5.1871,5.7127,5.1871,5.6593,581171,0
2009-02-23,5.8193,5.8726,5.1109,5.1871,508020,0
2009-02-24,5.088,5.5984,5.0498,5.507,564835,0
2009-02-25,5.4993,5.5984,5.1795,5.2479,329251,0
2009-02-26,5.3394,5.4918,5.1795,5.2479,232059,0
2009-02-27,5.1033,5.2022,4.8823,5.0042,357328,0
2009-03-02,4.9585,4.9585,4.1587,4.4481,468296,0
2009-03-03,4.7072,4.8366,4.3797,4.5853,598099,0
2009-03-04,4.8671,5.2404,4.8671,5.0728,616438,0
2009-03-05,4.9585,4.9737,4.4711,4.5623,469453,0
2009-03-06,4.5853,4.8214,4.3416,4.4938,341533,0
2009-03-09,4.5168,4.6691,4.273,4.3872,337673,0
2009-03-10,5.0577,5.1717,4.5168,4.9889,447129,0
2009-03-11,5.9259,5.9259,4.6996,4.89,313905,0
2009-03-12,4.8748,5.1795,4.6538,5.1642,352405,0
2009-03-13,5.1871,5.3241,5.0195,5.1642,397501,0
2009-03-16,5.2783,5.4079,5.2174,5.3013,461850,0
2009-03-17,5.2783,5.347,4.7909,5.088,418642,0
2009-03-18,5.0577,5.3775,4.966,5.3013,347556,0
2009-03-19,5.3775,5.8116,5.2479,5.545,607822,0
2009-03-20,5.5603,5.5679,5.088,5.2936,302034,0
2009-03-23,5.3013,5.5679,5.0042,5.446,455080,0
2009-03-24,5.4002,5.7279,5.3317,5.5755,709418,0
2009-03-25,5.7889,5.9259,5.6669,5.7889,911935,0
2009-03-26,5.9868,6.0553,5.7355,5.8651,384294,0
2009-03-27,5.8039,5.8651,5.5984,5.6669,363058,0
2009-03-30,5.6669,5.6669,5.1109,5.2251,556314,0
2009-03-31,5.3013,5.4156,5.1947,5.2174,455066,0
2009-04-01,5.0577,5.4232,5.0577,5.3698,482835,0
2009-04-02,5.6364,5.8877,5.5221,5.7584,713282,0
2009-04-03,5.6441,5.9716,5.446,5.9029,320990,0
2009-04-06,5.7202,5.7355,5.4613,5.6745,793998,0
2009-04-07,5.6745,5.6745,5.3926,5.4536,833800,0
2009-04-08,5.4385,5.6897,5.3241,5.5603,513509,0
2009-04-09,6.0705,6.2077,5.6822,6.0935,592185,0
2009-04-13,5.9716,6.4742,5.6669,6.4134,448557,0
2009-04-14,6.3905,6.5809,6.0478,6.1849,374920,0
2009-04-15,5.9335,6.2839,5.7963,6.2077,328698,0
2009-04-16,6.2305,6.543,6.1011,6.4591,247573,0
2009-04-17,6.3601,6.6267,6.1696,6.6113,210928,0
2009-04-20,6.3982,6.3982,5.9029,6.0401,419132,0
2009-04-21,5.8726,6.4894,5.8193,6.3905,683836,0
2009-04-22,6.4134,6.6875,6.2688,6.4438,530280,0
2009-04-23,6.2688,6.5885,6.1392,6.2839,334512,0
2009-04-24,6.2839,6.6267,6.2839,6.5353,378218,0
2009-04-27,6.3144,6.4668,6.1926,6.3905,266053,0
2009-04-28,6.1165,6.2839,6.1165,6.1696,254061,0
2009-04-29,6.2001,6.4973,6.1316,6.2459,456676,0
2009-04-30,6.3524,6.5506,6.2688,6.4057,383282,0
2009-05-01,6.4057,6.8398,6.4057,6.7866,631498,0
2009-05-04,6.9921,7.4263,6.9847,7.2284,777096,0
2009-05-05,6.9543,7.4644,6.9543,7.4491,885702,0
2009-05-06,7.6322,8.2488,7.4263,8.0052,1188112,0
2009-05-07,8.4009,12.034,8.0129,11.936,6581779,0
2009-05-08,11.906,12.857,11.174,12.187,2456207,0
2009-05-11,11.708,12.233,11.418,12.019,1020933,0
2009-05-12,11.959,12.339,11.73,12.072,1015017,0
2009-05-13,11.951,12.05,10.984,11.112,992600,0
2009-05-14,10.815,11.714,10.739,11.593,868216,0
2009-05-15,11.813,12.034,11.494,11.738,493139,0
2009-05-18,12.005,12.462,11.813,12.286,544305,0
2009-05-19,12.439,12.933,12.385,12.567,584216,0
2009-05-20,12.72,12.948,12.286,12.385,503772,0
2009-05-21,12.325,12.575,12.028,12.561,593355,0
2009-05-22,12.774,12.909,12.317,12.584,292811,0
2009-05-26,12.119,12.796,11.806,12.712,471439,0
2009-05-27,12.904,13.009,12.209,12.705,885070,0
2009-05-28,13.003,13.003,12.453,12.835,474645,0
2009-05-29,13.055,13.346,12.865,13.032,433875,0
2009-06-01,13.383,13.786,13.101,13.36,970253,0
2009-06-02,14.084,14.09,13.351,13.717,973748,0
2009-06-03,13.588,13.634,12.812,13.046,1013190,0
2009-06-04,13.261,13.421,12.979,13.413,369576,0
2009-06-05,13.908,13.908,12.948,13.475,405442,0
2009-06-08,13.124,13.124,12.492,12.781,401871,0
2009-06-09,13.557,14.052,13.208,13.885,642163,0
2009-06-10,14.381,14.442,13.666,13.976,474993,0
2009-06-11,14.113,14.319,13.916,14.199,360264,0
2009-06-12,14.052,14.312,13.437,14.084,366760,0
2009-06-15,13.756,13.756,13.132,13.3,369720,0
2009-06-16,13.223,13.841,12.819,13.055,338573,0
2009-06-17,13.055,13.253,12.407,13.003,413666,0
2009-06-18,13.36,13.36,12.743,13.269,285637,0
2009-06-19,13.52,13.709,13.314,13.574,505757,0
2009-06-22,13.398,13.557,12.607,13.101,1182261,0
2009-06-23,13.108,13.666,12.887,13.626,690536,0
2009-06-24,13.672,14.319,13.291,13.443,453320,0
2009-06-25,13.2,13.709,12.972,13.672,191511,0
2009-06-26,13.466,13.939,13.466,13.557,184645,0
2009-06-29,14.16,14.167,13.261,13.329,138013,0
2009-06-30,13.101,13.437,12.812,13.147,177373,0
2009-07-01,13.214,13.756,13.147,13.421,248713,0
2009-07-02,13.329,13.329,12.849,13.329,236138,0
2009-07-06,13.535,13.703,12.995,13.498,528169,0
2009-07-07,13.68,13.825,11.403,13.132,295482,0
2009-07-08,13.2,13.747,12.796,13.657,728340,0
2009-07-09,13.604,14.152,13.498,14.068,818176,0
2009-07-10,14.068,14.236,13.817,14.176,829330,0
2009-07-13,14.09,14.609,13.946,14.57,476926,0
2009-07-14,14.624,15.075,14.518,15.028,687582,0
2009-07-15,15.234,15.546,15.149,15.424,480022,0
2009-07-16,15.441,15.745,15.059,15.364,389078,0
2009-07-17,15.364,15.646,15.104,15.279,238417,0
2009-07-20,15.445,15.995,15.379,15.676,449980,0
2009-07-21,16.071,16.17,15.317,15.613,406365,0
2009-07-22,15.204,15.843,14.83,15.386,367407,0
2009-07-23,15.599,16.345,15.386,15.943,517868,0
2009-07-24,15.956,16.33,15.713,15.905,236330,0
2009-07-27,15.905,15.949,15.508,15.827,393311,0
2009-07-28,15.713,15.713,14.861,15.021,389553,0
2009-07-29,14.586,14.838,14.343,14.526,247643,0
2009-07-30,14.724,15.317,14.724,15.149,141979,0
2009-07-31,14.869,15.613,14.869,15.538,301521,0
2009-08-03,15.706,16.528,15.706,16.391,408891,0
2009-08-04,16.368,17.229,16.026,16.955,687171,0
2009-08-05,16.658,17.359,15.949,17.206,493374,0
2009-08-06,17.206,18.174,17.168,18.113,1209795,0
2009-08-07,18.433,18.745,18.059,18.669,394991,0
2009-08-10,18.661,19.538,18.342,18.721,894957,0
2009-08-11,18.386,19.012,18.052,18.601,384020,0
2009-08-12,18.578,19.125,18.578,18.935,365928,0
2009-08-13,19.043,19.347,18.691,19.172,551065,0
2009-08-14,19.301,19.309,18.159,18.281,224836,0
2009-08-17,17.388,17.388,15.445,16.894,647681,0
2009-08-18,17.13,17.839,16.826,17.74,344924,0
2009-08-19,17.054,18.265,17.054,17.845,231938,0
2009-08-20,17.845,18.273,17.83,17.93,273900,0
2009-08-21,18.281,19.217,18.059,19.049,525267,0
2009-08-24,19.407,19.843,19.141,19.225,476524,0
2009-08-25,19.111,19.559,18.951,19.254,299019,0
2009-08-26,18.958,19.254,18.745,19.043,210188,0
2009-08-27,19.263,19.378,18.41,18.639,502380,0
2009-08-28,18.418,19.263,18.09,19.24,310622,0
2009-08-31,19.195,19.217,18.867,19.149,236146,0
2009-09-01,19.043,19.484,18.661,18.889,454292,0
2009-09-02,18.63,19.057,18.136,18.509,418098,0
2009-09-03,18.326,18.974,18.128,18.464,582785,0
2009-09-04,18.502,18.897,18.045,18.821,496686,0
2009-09-08,19.232,19.347,18.875,19.149,842130,0
2009-09-09,19.203,19.598,18.997,19.423,723172,0
2009-09-10,19.529,19.91,19.043,19.896,393846,0
2009-09-11,19.956,20.482,19.834,19.843,416494,0
2009-09-14,19.477,20.108,19.095,20.085,406851,0
2009-09-15,19.857,20.428,19.857,19.924,313453,0
2009-09-16,20.154,20.497,19.896,20.223,422950,0
2009-09-17,20.741,21.228,20.482,21.105,995164,0
2009-09-18,21.471,21.617,20.824,20.901,303603,0
2009-09-21,21.024,21.024,20.223,20.497,336431,0
2009-09-22,20.855,20.909,20.29,20.55,479993,0
2009-09-23,20.566,20.801,20.239,20.405,583437,0
2009-09-24,20.223,20.582,19.453,19.919,317738,0
2009-09-25,19.636,20.505,19.636,20.048,433905,0
2009-09-28,19.924,20.741,19.924,20.474,416241,0
2009-09-29,20.466,20.741,20.07,20.359,740756,0
2009-09-30,20.527,20.703,20.04,20.261,474373,0
2009-10-01,19.896,20.23,19.149,19.225,431311,0
2009-10-02,18.738,19.477,16.925,19.301,1205673,0
2009-10-05,19.232,20.383,18.951,20.367,439038,0
2009-10-06,20.634,21.029,19.987,20.482,438839,0
2009-10-07,20.566,20.756,20.216,20.681,271862,0
2009-10-08,21.024,21.024,20.398,20.954,409240,0
2009-10-09,20.931,21.152,20.512,21.053,233398,0
2009-10-12,21.099,21.494,20.886,21.221,625513,0
2009-10-13,20.924,21.579,20.497,21.099,217164,0
2009-10-14,21.443,21.51,20.924,21.259,551368,0
2009-10-15,21.311,21.502,21.045,21.411,910189,0
2009-10-16,21.343,21.502,21.114,21.457,810647,0
2009-10-19,21.557,21.891,21.289,21.502,616110,0
2009-10-20,21.388,21.708,20.817,21.533,1214077,0
2009-10-21,20.778,21.814,20.604,21.236,1005829,0
2009-10-22,21.084,21.296,20.497,20.909,669082,0
2009-10-23,21.373,21.557,20.497,20.672,481481,0
2009-10-26,20.809,21.327,19.987,20.353,614057,0
2009-10-27,20.482,20.544,19.164,19.293,485882,0
2009-10-28,19.18,19.391,17.991,17.998,960899,0
2009-10-29,18.729,19.659,18.486,19.286,798879,0
2009-10-30,19.919,19.994,18.685,19.141,1015942,0
2009-11-02,19.043,19.941,18.592,19.095,776003,0
2009-11-03,18.988,19.232,18.242,18.966,451528,0
2009-11-04,19.172,20.527,19.172,19.787,743563,0
2009-11-05,20.192,21.548,19.82,21.471,859295,0
2009-11-06,21.914,22.592,21.502,21.708,787573,0
2009-11-09,22.21,22.363,21.823,21.928,507706,0
2009-11-10,22.112,22.112,21.716,22.09,369759,0
2009-11-11,22.302,22.834,22.219,22.805,809476,0
2009-11-12,22.934,24.184,22.851,23.559,1618024,0
2009-11-13,23.505,23.994,23.262,23.749,846850,0
2009-11-16,23.932,24.374,23.81,24.191,676094,0
2009-11-17,23.833,24.465,23.71,24.45,244362,0
2009-11-18,24.153,24.304,23.559,23.842,431878,0
2009-11-19,23.909,24.024,23.109,23.985,334060,0
2009-11-20,23.62,23.886,23.231,23.819,216698,0
2009-11-23,25.097,25.097,24.062,24.603,602209,0
2009-11-24,24.824,24.9,24.374,24.755,407134,0
2009-11-25,24.906,25.585,24.869,25.403,352910,0
2009-11-27,24.328,24.968,23.491,24.527,480545,0
2009-11-30,24.625,24.663,23.704,23.97,621561,0
2009-12-01,24.534,24.945,24.344,24.785,853736,0
2009-12-02,24.701,25.599,24.679,25.409,239026,0
2009-12-03,25.836,26.088,25.44,25.585,395835,0
2009-12-04,26.034,26.164,24.542,25.061,581285,0
2009-12-07,25.135,25.844,25.061,25.508,348395,0
2009-12-08,25.143,25.303,24.489,24.557,230541,0
2009-12-09,24.8,24.831,23.87,24.489,530984,0
2009-12-10,24.785,25.043,24.427,24.877,245903,0
2009-12-11,25.563,26.05,25.029,25.342,162114,0
2009-12-14,25.577,25.965,25.494,25.898,251804,0
2009-12-15,25.44,26.081,25.135,25.898,402451,0
2009-12-16,25.866,26.453,25.767,26.323,672863,0
2009-12-17,25.822,25.913,25.326,25.653,356829,0
2009-12-18,25.836,26.126,25.456,25.996,433301,0
2009-12-21,26.088,26.384,26.058,26.171,527982,0
2009-12-22,26.644,26.811,26.118,26.416,271676,0
2009-12-23,26.621,26.934,26.431,26.934,439209,0
2009-12-24,27.085,27.168,26.865,27.04,160090,0
2009-12-28,26.796,27.237,26.453,26.552,201982,0
2009-12-29,26.468,27.168,26.225,26.766,388890,0
2009-12-30,26.842,27.154,26.126,27.123,194006,0
2009-12-31,27.123,27.573,26.926,26.979,180174,0
2010-01-04,27.626,28.259,27.52,28.259,663039,0
2010-01-05,28.282,28.563,27.931,28.563,473007,0
2010-01-06,28.678,28.777,28.113,28.441,597944,0
2010-01-07,28.266,28.761,27.846,28.273,203287,0
2010-01-08,28.273,28.664,28.182,28.396,202595,0
2010-01-11,28.678,28.905,28.068,28.13,156197,0
2010-01-12,27.803,27.803,26.682,26.957,439196,0
2010-01-13,27.032,27.884,26.803,27.832,326929,0
2010-01-14,27.993,28.715,27.756,28.655,382130,0
2010-01-15,28.83,29.203,27.878,28.282,461316,0
2010-01-19,28.457,28.967,28.236,28.441,260118,0
2010-01-20,27.969,28.174,27.465,28.16,398878,0
2010-01-21,27.962,28.282,26.682,27.117,937379,0
2010-01-22,26.689,26.826,25.844,25.882,1163390,0
2010-01-25,26.278,26.278,24.884,24.961,720827,0
2010-01-26,24.465,24.891,23.787,24.062,511978,0
2010-01-27,24.298,24.298,23.033,23.399,539378,0
2010-01-28,23.894,23.894,23.262,23.405,515074,0
2010-01-29,23.262,23.527,22.529,22.666,999080,0
2010-02-01,22.666,24.304,22.347,24.298,558002,0
2010-02-02,24.618,24.763,24.008,24.618,551930,0
2010-02-03,24.374,24.739,24.062,24.107,375857,0
2010-02-04,23.681,23.81,22.066,22.21,492122,0
2010-02-05,22.12,22.82,21.518,22.585,505834,0
2010-02-08,22.834,23.391,22.181,22.484,329713,0
2010-02-09,22.195,23.125,21.099,22.851,1656900,0
2010-02-10,22.972,23.894,22.546,22.904,398517,0
2010-02-11,22.698,23.01,22.043,22.889,702771,0
2010-02-12,22.31,23.536,22.172,23.536,357983,0
2010-02-16,23.673,24.266,23.52,23.842,383956,0
2010-02-17,23.886,24.344,23.803,23.924,342709,0
2010-02-18,24.038,24.336,23.962,24.29,266896,0
2010-02-19,23.97,24.298,23.742,24.129,422891,0
2010-02-22,24.252,24.252,23.475,24.123,292239,0
2010-02-23,24.145,24.145,22.393,22.775,497155,0
2010-02-24,23.3,23.78,22.766,22.981,588912,0
2010-02-25,22.386,25.828,22.127,25.775,1310782,0
2010-02-26,25.753,26.247,24.854,26.073,646413,0
2010-03-01,25.898,26.393,25.699,26.241,407852,0
2010-03-02,26.065,27.231,26.065,26.918,416838,0
2010-03-03,26.682,28.167,26.682,27.344,875784,0
2010-03-04,27.085,27.413,26.393,26.544,540909,0
2010-03-05,27.283,27.421,27.025,27.329,191639,0
2010-03-08,27.268,27.779,26.346,27.04,281337,0
2010-03-09,26.704,27.907,26.599,27.787,455203,0
2010-03-10,27.787,28.777,27.787,28.655,428568,0
2010-03-11,28.365,28.806,27.702,28.053,564426,0
2010-03-12,27.825,28.198,27.687,28.015,158092,0
2010-03-15,27.878,28.03,27.383,27.718,128096,0
2010-03-16,27.58,28.198,27.39,27.916,174286,0
2010-03-17,28.106,28.358,27.907,28.053,109732,0
2010-03-18,28.03,28.182,27.542,27.977,271050,0
2010-03-19,28.319,28.608,28.006,28.608,423805,0
2010-03-22,28.319,28.806,27.993,28.684,255365,0
2010-03-23,28.441,30.474,28.312,30.429,552569,0
2010-03-24,30.512,30.512,29.644,30.094,304962,0
2010-03-25,29.782,30.383,29.675,29.782,1135097,0
2010-03-26,29.553,30.292,29.431,29.85,337341,0
2010-03-29,30.086,31.252,29.882,31.252,502930,0
2010-03-30,31.312,31.693,31.122,31.487,392208,0
2010-03-31,31.1,32.12,31.045,31.252,270925,0
2010-04-01,31.305,31.976,31.26,31.976,171959,0
2010-04-05,32.105,33.148,31.976,32.791,269190,0
2010-04-06,32.82,33.095,32.372,32.441,262552,0
2010-04-07,32.546,32.828,31.388,31.557,477695,0
2010-04-08,31.374,31.411,30.764,31.229,324330,0
2010-04-09,31.579,31.883,31.031,31.778,274743,0
2010-04-12,31.434,32.021,31.366,31.457,119222,0
2010-04-13,31.342,31.366,29.789,30.216,569742,0
2010-04-14,30.604,30.688,30.163,30.186,191446,0
2010-04-15,29.836,30.345,28.754,28.905,812113,0
2010-04-16,28.951,29.188,27.725,28.54,864667,0
2010-04-19,28.259,28.555,27.649,28.16,401971,0
2010-04-20,28.617,28.868,28.113,28.221,490981,0
2010-04-21,28.578,29.058,28.327,28.701,406717,0
2010-04-22,28.061,28.396,27.413,28.289,388274,0
2010-04-23,28.449,28.792,28.426,28.548,264121,0
2010-04-26,28.282,29.188,28.227,28.358,259644,0
2010-04-27,28.25,28.25,27.04,27.047,381614,0
2010-04-28,27.428,27.672,26.849,27.649,520986,0
2010-04-29,28.083,28.54,27.825,28.464,491805,0
2010-04-30,28.646,28.783,27.779,28.136,365463,0
2010-05-03,28.441,28.921,27.436,27.611,321721,0
2010-05-04,27.04,27.223,25.753,25.851,671658,0
2010-05-05,26.156,30.224,25.653,28.983,1890136,0
2010-05-06,28.54,28.852,24.511,26.218,1079929,0
2010-05-07,26.027,27.139,24.9,26.911,1000668,0
2010-05-10,28.937,29.859,28.349,29.812,1015656,0
2010-05-11,29.75,29.888,28.852,29.303,539587,0
2010-05-12,29.272,29.713,28.874,29.081,265954,0
2010-05-13,28.396,29.54,27.741,27.916,486167,0
2010-05-14,27.46,27.497,26.065,26.285,556237,0
2010-05-17,26.612,26.865,24.709,25.517,472546,0
2010-05-18,25.456,26.431,24.884,25.074,400042,0
2010-05-19,24.739,25.074,23.353,24.359,473019,0
2010-05-20,23.33,23.665,22.12,22.683,950562,0
2010-05-21,21.997,24.991,21.959,24.984,938941,0
2010-05-24,24.984,25.874,24.785,25.326,856017,0
2010-05-25,23.81,26.027,22.105,25.95,629205,0
2010-05-26,26.59,27.237,25.022,25.135,482210,0
2010-05-27,26.332,26.628,25.593,26.202,456025,0
2010-05-28,26.241,26.431,25.463,25.935,218689,0
2010-06-01,25.775,26.483,25.022,25.061,449612,0
2010-06-02,25.44,26.819,24.8,26.819,296457,0
2010-06-03,26.323,26.599,25.135,25.676,248181,0
2010-06-04,25.668,25.737,24.206,24.42,473094,0
2010-06-07,25.097,25.242,23.71,23.733,207823,0
2010-06-08,23.643,24.557,23.612,24.489,381376,0
2010-06-09,24.906,25.745,24.663,24.877,586235,0
2010-06-10,25.44,26.514,25.44,26.514,644801,0
2010-06-11,26.4,27.405,26.225,27.351,410706,0
2010-06-14,28.075,28.182,27.008,27.094,199080,0
2010-06-15,27.261,27.558,26.721,27.488,236257,0
2010-06-16,27.428,27.878,27.207,27.39,295853,0
2010-06-17,27.383,27.383,26.323,26.811,211695,0
2010-06-18,27.07,27.878,26.888,27.597,634162,0
2010-06-21,27.878,28.792,27.351,27.58,278968,0
2010-06-22,27.436,27.803,26.842,27.032,282452,0
2010-06-23,26.842,28.144,26.743,28.083,265234,0
2010-06-24,28.037,28.122,27.055,27.085,229615,0
2010-06-25,27.261,28.03,26.872,27.931,145071,0
2010-06-28,27.931,28.015,26.872,27.305,357346,0
2010-06-29,26.544,26.949,25.723,25.981,935691,0
2010-06-30,25.772,26.838,24.818,25.075,521236,0
2010-07-01,24.763,25.212,23.643,24.571,788282,0
2010-07-02,24.923,25.022,24.389,24.755,236982,0
2010-07-06,26.712,26.712,25.775,26.218,337013,0
2010-07-07,26.506,27.482,26.132,27.413,307939,0
2010-07-08,28.022,28.174,27.351,28.16,388338,0
2010-07-09,28.006,28.898,27.923,28.898,422806,0
2010-07-12,28.289,28.664,27.611,27.855,403348,0
2010-07-13,27.993,28.365,27.634,27.878,406989,0
2010-07-14,27.565,27.855,26.834,27.002,338744,0
2010-07-15,27.063,27.063,26.285,26.567,221587,0
2010-07-16,26.483,26.552,25.288,25.463,274930,0
2010-07-19,25.607,26.202,25.524,25.79,293912,0
2010-07-20,25.517,27.131,25.517,27.04,446691,0
2010-07-21,27.305,27.368,26.492,26.849,282542,0
2010-07-22,26.857,27.878,26.857,27.718,492488,0
2010-07-23,27.642,28.426,27.58,28.411,296698,0
2010-07-26,28.151,28.503,27.962,28.174,190844,0
2010-07-27,28.068,28.342,26.865,27.46,323214,0
2010-07-28,27.474,27.474,26.659,26.949,183388,0
2010-07-29,26.735,27.094,25.799,26.483,362862,0
2010-07-30,26.05,27.305,26.027,27.231,278115,0
2010-08-02,27.611,27.695,27.215,27.299,420459,0
2010-08-03,27.428,27.428,26.758,27.2,269637,0
2010-08-04,27.39,27.642,25.227,26.27,832015,0
2010-08-05,26.225,26.698,25.898,26.461,475908,0
2010-08-06,25.935,27.254,25.935,27.245,321798,0
2010-08-09,27.825,27.977,27.055,27.299,243375,0
2010-08-10,26.773,26.88,25.593,25.89,630538,0
2010-08-11,25.425,25.425,24.527,24.755,411841,0
2010-08-12,24.069,25.333,23.894,25.311,659446,0
2010-08-13,25.311,25.593,24.709,24.746,296407,0
2010-08-16,24.739,25.38,24.443,25.052,138049,0
2010-08-17,25.296,25.676,25.006,25.517,448772,0
2010-08-18,25.73,25.973,25.022,25.204,847921,0
2010-08-19,25.112,25.501,24.824,25.061,266050,0
2010-08-20,25.097,25.508,24.695,25.273,341054,0
2010-08-23,25.387,25.47,24.58,24.603,214330,0
2010-08-24,24.145,24.176,23.094,23.513,730702,0
2010-08-25,23.08,23.956,22.949,23.886,512114,0
2010-08-26,24.282,25.25,24.275,24.603,678852,0
2010-08-27,25.074,25.501,24.328,25.47,372144,0
2010-08-30,25.242,25.485,24.723,24.746,186955,0
2010-08-31,24.483,25.358,24.241,24.96,364366,0
2010-09-01,26.073,26.096,25.387,25.866,291210,0
2010-09-02,25.882,26.407,25.723,25.783,359624,0
2010-09-03,26.179,26.378,25.882,26.05,237333,0
2010-09-07,25.691,26.164,25.524,25.95,221602,0
2010-09-08,25.935,26.483,25.828,26.042,94431,0
2010-09-09,26.362,26.612,25.958,26.171,177980,0
2010-09-10,26.202,26.378,25.981,26.164,88218,0
2010-09-13,26.53,26.788,26.088,26.766,236849,0
2010-09-14,26.888,27.032,26.552,26.88,356357,0
2010-09-15,26.689,27.299,26.514,26.865,403169,0
2010-09-16,26.872,26.957,26.59,26.727,200294,0
2010-09-17,26.842,26.842,25.593,25.753,266938,0
2010-09-20,25.753,26.126,25.707,25.935,218538,0
2010-09-21,25.22,25.828,24.929,25.47,327525,0
2010-09-22,25.387,25.79,24.777,24.937,256343,0
2010-09-23,24.695,24.695,23.795,24.015,569105,0
2010-09-24,24.557,24.777,23.87,24.718,946476,0
2010-09-27,24.434,25.555,24.434,25.403,727145,0
2010-09-28,25.517,25.555,24.998,25.181,553584,0
2010-09-29,24.854,25.607,24.854,25.365,296265,0
2010-09-30,25.463,25.577,24.838,24.869,338682,0
2010-10-01,25.135,25.296,24.763,25.135,260653,0
2010-10-04,25.234,25.234,24.632,24.793,143388,0
2010-10-05,25.447,26.088,25.365,25.79,463788,0
2010-10-06,26.011,26.552,25.767,26.393,323120,0
2010-10-07,26.758,26.758,25.913,26.293,239549,0
2010-10-08,26.332,27.101,26.332,26.865,174137,0
2010-10-11,26.895,27.108,26.651,26.963,257193,0
2010-10-12,26.811,27.145,26.384,27.078,282350,0
2010-10-13,27.292,27.588,26.621,27.177,436227,0
2010-10-14,27.268,27.336,26.918,27.305,292680,0
2010-10-15,27.413,27.421,27.032,27.237,170450,0
2010-10-18,27.36,27.474,27.101,27.207,90366,0
2010-10-19,26.788,27.223,26.584,26.826,401253,0
2010-10-20,26.796,27.535,26.796,27.008,147073,0
2010-10-21,27.094,27.245,26.301,26.651,370812,0
2010-10-22,26.735,27.002,26.612,26.75,202241,0
2010-10-25,27.154,27.329,26.766,26.803,130651,0
2010-10-26,26.727,26.727,26.003,26.141,285347,0
2010-10-27,26.081,27.131,26.027,26.567,706975,0
2010-10-28,26.773,26.934,26.042,26.11,294576,0
2010-10-29,25.948,26.141,25.757,26.108,246422,0
2010-11-01,26.179,26.911,26.096,26.903,250928,0
2010-11-02,27.047,27.177,26.826,26.979,142332,0
2010-11-03,26.857,26.949,26.468,26.857,272088,0
2010-11-04,26.735,27.77,26.682,27.611,383172,0
2010-11-05,27.794,27.846,26.949,27.803,384860,0
2010-11-08,27.803,28.167,27.803,28.13,222485,0
2010-11-09,28.122,28.236,26.957,27.168,223654,0
2010-11-10,27.047,27.36,26.4,27.207,177469,0
2010-11-11,27.002,27.276,26.256,26.445,359954,0
2010-11-12,26.247,26.355,25.645,26.156,303694,0
2010-11-15,26.149,26.416,25.898,26.034,137468,0
2010-11-16,25.828,25.928,25.365,25.645,404114,0
2010-11-17,25.547,26.058,25.531,25.783,173192,0
2010-11-18,26.156,26.438,25.958,26.141,248781,0
2010-11-19,25.92,26.918,25.684,26.644,319761,0
2010-11-22,26.59,26.59,25.898,26.378,217041,0
2010-11-23,26.209,26.264,25.76,26.065,255586,0
2010-11-24,25.89,26.225,25.76,26.171,268598,0
2010-11-26,25.898,26.149,25.86,25.904,101281,0
2010-11-29,26.232,26.492,25.851,26.431,427844,0
2010-11-30,25.983,26.373,25.78,26.036,405257,0
2010-12-01,26.438,27.398,26.407,27.117,488035,0
2010-12-02,27.283,28.03,27.168,27.993,377580,0
2010-12-03,27.878,28.632,27.878,28.532,305338,0
2010-12-06,28.525,28.998,28.372,28.983,372573,0
2010-12-07,29.317,30.132,28.943,29.036,952421,0
2010-12-08,28.951,29.065,28.487,28.684,467411,0
2010-12-09,28.883,29.065,28.151,28.297,318405,0
2010-12-10,28.54,28.8,28.212,28.664,290734,0
2010-12-13,28.951,30.414,28.951,30.322,940297,0
2010-12-14,30.467,30.604,29.805,30.147,654617,0
2010-12-15,30.245,30.543,29.446,29.797,479088,0
2010-12-16,29.699,29.934,29.553,29.842,349503,0
2010-12-17,30.086,31.74,29.782,31.411,1053476,0
2010-12-20,31.633,31.944,31.114,31.312,429660,0
2010-12-21,31.534,33.4,31.534,32.805,956387,0
2010-12-22,32.791,32.791,31.998,32.204,278389,0
2010-12-23,31.77,32.242,31.724,31.967,264298,0
2010-12-27,32.029,32.029,31.457,31.807,120351,0
2010-12-28,31.915,31.982,31.663,31.693,197856,0
2010-12-29,31.799,32.223,31.742,32.175,147596,0
2010-12-30,32.072,32.591,31.614,31.766,302691,0
2010-12-31,31.823,32.335,31.71,32.303,324938,0
2011-01-03,32.631,32.752,32.281,32.333,206774,0
2011-01-04,32.516,33.103,32.173,32.653,419338,0
2011-01-05,32.372,33.194,31.96,32.951,371265,0
2011-01-06,32.973,33.103,32.204,32.516,282892,0
2011-01-07,32.578,32.752,31.952,32.273,261995,0
2011-01-10,32.226,32.455,32.021,32.135,152081,0
2011-01-11,32.441,32.882,32.318,32.653,152699,0
2011-01-12,33.163,33.278,32.601,32.82,531808,0
2011-01-13,32.874,33.042,32.325,32.531,279870,0
2011-01-14,32.318,32.356,31.457,31.693,274574,0
2011-01-18,31.487,32.76,31.229,32.281,456063,0
2011-01-19,32.296,32.441,31.792,31.869,262638,0
2011-01-20,31.671,31.671,30.239,30.62,538067,0
2011-01-21,31.001,31.442,31.001,31.252,400301,0
2011-01-24,31.045,31.807,30.954,31.336,331521,0
2011-01-25,31.063,31.77,31.063,31.724,172577,0
2011-01-26,31.778,33.057,31.29,31.823,800277,0
2011-01-27,32.036,32.036,29.888,30.026,873490,0
2011-01-28,30.635,30.954,29.165,29.172,342192,0
2011-01-31,29.545,30.267,28.409,29.658,741858,0
2011-02-01,29.66,30.49,29.561,30.474,264791,0
2011-02-02,30.361,30.879,30.155,30.277,427540,0
2011-02-03,30.049,30.292,29.637,30.224,237306,0
2011-02-04,30.086,30.178,29.773,29.949,229767,0
2011-02-07,30.117,30.482,29.561,29.561,259386,0
2011-02-08,29.85,29.85,28.434,28.868,933618,0
2011-02-09,28.48,28.669,27.535,27.993,2036043,0
2011-02-10,27.329,27.497,27.101,27.231,14332330,0
2011-02-11,27.184,27.465,27.117,27.374,3187311,0
2011-02-14,27.741,27.794,27.428,27.718,2724538,0
2011-02-15,27.962,28.099,27.573,27.695,2999898,0
2011-02-16,27.907,28.754,27.687,28.563,2197335,0
2011-02-18,29.065,29.097,28.495,28.655,1622534,0
2011-02-22,28.189,28.312,26.766,26.819,3025520,0
2011-02-23,26.994,27.503,26.773,27.292,1627844,0
2011-02-24,27.145,27.474,26.819,27.184,848929,0
2011-02-25,27.428,27.846,27.207,27.292,951705,0
2011-02-28,27.126,27.751,27.086,27.455,589359,0
2011-03-01,27.511,27.803,26.811,26.857,700560,0
2011-03-02,26.97,27.465,26.918,27.428,1102437,0
2011-03-03,27.803,28.053,27.611,28.006,1014766,0
2011-03-04,27.725,28.335,27.695,28.13,991900,0
2011-03-07,28.144,28.411,27.565,27.741,690501,0
2011-03-08,27.741,27.983,27.383,27.679,522846,0
2011-03-09,27.902,27.902,27.207,27.55,756691,0
2011-03-10,27.329,27.474,26.621,26.628,1026735,0
2011-03-11,26.97,27.231,26.499,27.025,1239292,0
2011-03-14,27.025,27.2,26.552,26.934,469953,0
2011-03-15,26.011,26.575,25.707,26.424,1361976,0
2011-03-16,26.431,26.712,25.607,25.73,1560340,0
2011-03-17,26.462,26.662,26.221,26.373,832193,0
2011-03-18,26.911,26.963,26.202,26.424,529917,0
2011-03-21,26.689,26.934,26.492,26.888,586854,0
2011-03-22,26.727,26.834,26.355,26.537,415686,0
2011-03-23,26.362,26.895,26.264,26.666,252697,0
2011-03-24,26.903,27.344,26.644,27.261,607864,0
2011-03-25,27.192,27.305,27.002,27.055,396106,0
2011-03-28,27.025,27.245,26.842,26.865,238471,0
2011-03-29,26.819,27.351,26.682,27.223,315740,0
2011-03-30,27.344,27.931,27.123,27.907,657249,0
2011-03-31,27.896,27.976,27.334,27.374,1000470,0
2011-04-01,27.764,27.869,27.223,27.336,434612,0
2011-04-04,27.503,27.77,27.39,27.58,371043,0
2011-04-05,27.421,27.916,27.421,27.884,504334,0
2011-04-06,27.884,28.083,27.597,27.611,619014,0
2011-04-07,27.597,27.907,27.344,27.535,320571,0
2011-04-08,27.542,27.718,26.743,26.88,419655,0
2011-04-11,26.819,26.926,26.171,26.332,981848,0
2011-04-12,25.897,25.897,25.279,25.342,1445263,0
2011-04-13,25.387,25.517,24.945,25.212,1340203,0
2011-04-14,25.112,25.25,24.549,24.793,1388855,0
2011-04-15,24.695,25.242,24.663,25.097,1226804,0
2011-04-18,25.052,25.052,24.374,24.793,991355,0
2011-04-19,24.945,25.204,24.9,25.037,1245964,0
2011-04-20,25.836,26.264,25.432,25.653,934734,0
2011-04-21,25.57,25.836,25.417,25.645,598451,0
2011-04-25,25.653,25.76,25.22,25.599,566821,0
2011-04-26,25.707,25.707,25.264,25.494,702330,0
2011-04-27,25.653,25.668,24.769,25.181,748701,0
2011-04-28,25.089,25.456,25.006,25.319,995760,0
2011-04-29,25.259,25.787,25.259,25.603,474870,0
2011-05-02,25.874,25.913,25.494,25.524,820084,0
2011-05-03,25.531,25.691,24.906,25.274,493253,0
2011-05-04,25.303,25.707,24.443,25.365,1736078,0
2011-05-05,24.473,25.603,24.264,25.139,2107779,0
2011-05-06,25.463,25.501,24.313,24.679,1885503,0
2011-05-09,24.777,25.684,24.723,25.563,547736,0
2011-05-10,25.508,25.585,24.824,25.165,796662,0
2011-05-11,24.979,25.01,24.506,24.603,1053407,0
2011-05-12,24.511,24.961,24.344,24.831,391914,0
2011-05-13,24.85,24.897,24.334,24.381,594269,0
2011-05-16,24.389,25.066,24.053,24.138,468172,0
2011-05-17,24.008,24.266,23.612,24.008,1068807,0
2011-05-18,23.994,24.396,23.956,24.099,490638,0
2011-05-19,24.236,24.443,23.932,24.129,501121,0
2011-05-20,23.954,24.081,23.649,23.721,332163,0
2011-05-23,23.254,23.574,23.08,23.483,449602,0
2011-05-24,23.248,23.82,23.068,23.256,696696,0
2011-05-25,23.186,23.561,23.029,23.444,724925,0
2011-05-26,23.599,23.599,22.944,23.474,648564,0
2011-05-27,23.689,23.937,23.431,23.633,588009,0
2011-05-31,23.897,24.05,23.425,23.689,663869,0
2011-06-01,23.638,23.717,23.209,23.272,483710,0
2011-06-02,23.392,23.745,23.335,23.552,528753,0
2011-06-03,23.264,23.681,23.127,23.464,429425,0
2011-06-06,24.97,24.97,23.721,23.842,485189,0
2011-06-07,24.041,24.354,23.913,24.073,444028,0
2011-06-08,23.921,24.218,23.425,23.584,500586,0
2011-06-09,23.577,24.065,23.512,23.842,313857,0
2011-06-10,23.801,24.065,23.584,23.897,414029,0
2011-06-13,23.904,23.954,23.416,23.481,397888,0
2011-06-14,23.817,24.025,23.593,23.994,747647,0
2011-06-15,23.704,23.858,23.056,23.167,644669,0
2011-06-16,23.232,23.312,22.591,22.806,317859,0
2011-06-17,23.031,23.32,22.847,22.985,540925,0
2011-06-20,22.985,23.24,22.855,22.943,299518,0
2011-06-21,23.167,23.32,22.903,23.264,336065,0
2011-06-22,23.289,23.616,23.144,23.441,769228,0
2011-06-23,22.967,23.416,22.726,23.407,518132,0
2011-06-24,23.441,23.649,23.063,23.32,417155,0
2011-06-27,23.24,23.497,23.063,23.416,377581,0
2011-06-28,23.464,23.672,23.384,23.52,1172694,0
2011-06-29,23.768,23.801,23.425,23.762,1599763,0
2011-06-30,23.848,23.913,23.609,23.664,894320,0
2011-07-01,23.752,24.954,23.609,24.906,1369071,0
2011-07-05,24.947,24.947,24.338,24.434,418290,0
2011-07-06,24.418,24.579,24.202,24.513,406154,0
2011-07-07,24.763,24.97,24.65,24.858,429457,0
2011-07-08,24.49,24.554,24.304,24.442,282186,0
2011-07-11,24.041,24.225,23.52,23.584,377948,0
2011-07-12,23.456,23.762,23.16,23.367,306348,0
2011-07-13,23.657,24.009,23.504,23.824,509773,0
2011-07-14,24.017,24.041,23.256,23.367,190764,0
2011-07-15,23.633,23.944,23.24,23.928,351118,0
2011-07-18,23.752,23.785,23.04,23.207,525833,0
2011-07-19,23.441,23.624,23.144,23.616,221783,0
2011-07-20,23.801,23.801,23.543,23.672,176355,0
2011-07-21,23.897,24.659,23.721,24.659,643303,0
2011-07-22,24.537,24.643,23.984,24.233,477734,0
2011-07-25,23.994,24.163,23.776,24.057,301691,0
2011-07-26,23.954,24.033,22.887,23.36,787059,0
2011-07-27,23.28,23.328,22.839,22.991,491102,0
2011-07-28,23.127,23.216,22.887,23.031,251932,0
2011-07-29,22.839,23.247,22.719,23.232,285191,0
2011-08-01,23.609,23.712,22.806,23.04,653117,0
2011-08-02,22.679,23.127,22.423,22.462,675678,0
2011-08-03,22.975,22.975,21.428,21.997,787444,0
2011-08-04,21.341,21.758,20.09,20.371,1654294,0
2011-08-05,20.387,20.867,19.081,20.026,1203845,0
2011-08-08,19.313,19.561,17.293,17.654,2288633,0
2011-08-09,18.047,18.641,17.229,18.616,1214819,0
2011-08-10,18.111,18.167,17.334,17.679,1549408,0
2011-08-11,17.63,18.664,17.63,18.471,1459414,0
2011-08-12,18.648,18.985,18.407,18.888,1230733,0
2011-08-15,19.081,19.553,18.912,19.482,512773,0
2011-08-16,19.16,19.545,18.946,19.25,967569,0
2011-08-17,19.392,19.625,19.032,19.321,419467,0
2011-08-18,18.976,18.976,18.119,18.359,661118,0
2011-08-19,17.99,18.655,17.926,18.054,638372,0
2011-08-22,18.616,18.655,17.815,17.926,785568,0
2011-08-23,18.144,18.648,17.863,18.616,722875,0
2011-08-24,18.528,18.872,18.344,18.864,489288,0
2011-08-25,19.065,19.168,18.375,18.536,694803,0
2011-08-26,18.286,18.968,18.054,18.946,550951,0
2011-08-29,19.256,19.858,19.193,19.834,326309,0
2011-08-30,19.642,20.002,19.425,19.882,685482,0
2011-08-31,20.074,20.523,20.074,20.338,923194,0
2011-09-01,20.362,20.515,20.129,20.243,377435,0
2011-09-02,19.713,20.011,19.345,19.618,577469,0
2011-09-06,18.872,19.233,18.72,19.137,591998,0
2011-09-07,19.505,19.987,19.368,19.945,387654,0
2011-09-08,19.69,20.018,19.529,19.666,368625,0
2011-09-09,19.345,19.377,18.672,18.856,370304,0
2011-09-12,18.281,18.92,18.071,18.631,573955,0
2011-09-13,18.672,19.12,18.464,18.976,889475,0
2011-09-14,19.313,19.505,18.616,19.185,490344,0
2011-09-15,19.377,19.865,19.217,19.529,361334,0
2011-09-16,19.561,19.706,19.001,19.368,353396,0
2011-09-19,18.833,19.209,18.704,19.097,270154,0
2011-09-20,19.12,19.256,18.76,18.856,592603,0
2011-09-21,18.792,18.792,17.879,17.911,1177309,0
2011-09-22,19.072,19.072,16.204,16.38,1294563,0
2011-09-23,16.244,16.525,15.811,16.196,1793628,0
2011-09-26,16.668,17.366,16.186,16.733,1822937,0
2011-09-27,17.374,17.63,17.156,17.245,1118877,0
2011-09-28,17.317,17.446,16.556,16.684,648326,0
2011-09-29,17.053,17.317,16.716,17.093,665890,0
2011-09-30,16.725,17.005,16.581,16.692,462234,0
2011-10-03,16.436,16.852,15.891,15.947,756196,0
2011-10-04,15.69,16.413,15.386,16.372,782259,0
2011-10-05,16.292,16.597,16.1,16.587,1247165,0
2011-10-06,16.692,17.182,16.565,16.989,951620,0
2011-10-07,17.206,17.252,16.171,16.372,945395,0
2011-10-10,16.782,16.957,16.508,16.796,745248,0
2011-10-11,16.692,16.813,16.501,16.628,908717,0
2011-10-12,16.796,17.182,16.796,17.029,1808637,0
2011-10-13,17.029,17.182,16.468,17.117,1039805,0
2011-10-14,17.462,17.726,17.31,17.718,672517,0
2011-10-17,17.558,17.718,16.973,17.069,444085,0
2011-10-18,17.245,17.718,16.692,17.59,584806,0
2011-10-19,17.59,17.59,16.821,16.966,616938,0
2011-10-20,16.893,17.133,16.565,16.957,572298,0
2011-10-21,17.262,17.549,17.133,17.549,482840,0
2011-10-24,17.758,18.286,17.566,18.286,966683,0
2011-10-25,18.286,18.391,17.694,18.159,720971,0
2011-10-26,18.432,18.881,17.918,18.76,921861,0
2011-10-27,19.61,20.484,19.225,20.338,1186323,0
2011-10-28,20.235,21.027,20.058,20.996,744173,0
2011-10-31,20.852,20.852,19.657,19.666,893812,0
2011-11-01,20.643,20.643,18.607,19.145,1051095,0
2011-11-02,19.418,19.882,19.105,19.809,1369924,0
2011-11-03,20.066,20.53,20.011,20.194,941362,0
2011-11-04,20.026,20.58,19.706,20.515,637943,0
2011-11-07,20.434,20.748,20.179,20.731,666028,0
2011-11-08,20.716,20.964,20.259,20.885,704047,0
2011-11-09,19.377,20.299,19.377,19.889,755282,0
2011-11-10,20.083,20.266,19.825,19.915,707612,0
2011-11-11,20.275,20.739,20.114,20.58,328195,0
2011-11-14,20.356,20.867,20.235,20.62,489083,0
2011-11-15,20.467,20.804,20.22,20.676,427725,0
2011-11-16,20.499,20.604,20.114,20.194,559430,0
2011-11-17,19.954,19.954,16.428,16.565,3249537,0
2011-11-18,17.166,17.229,16.38,16.395,1521042,0
2011-11-21,15.836,15.907,15.425,15.586,1362539,0
2011-11-22,15.73,15.746,15.217,15.353,1253223,0
2011-11-23,15.266,15.386,14.873,14.946,818875,0
2011-11-25,15.17,15.579,15.033,15.482,732949,0
2011-11-28,15.876,16.068,12.813,12.846,5863388,0
2011-11-29,12.822,12.846,12.269,12.452,3473842,0
2011-11-30,13.299,13.572,13.166,13.365,2043280,0
2011-12-01,13.384,13.527,13.239,13.407,1142643,0
2011-12-02,13.879,13.879,13.431,13.671,1280174,0
2011-12-05,14.257,14.729,13.847,14.305,1875069,0
2011-12-06,14.297,14.648,14.152,14.521,1138887,0
2011-12-07,14.521,14.985,14.305,14.946,1113161,0
2011-12-08,14.801,14.962,14.528,14.577,1290387,0
2011-12-09,14.665,15.081,14.648,14.946,1179536,0
2011-12-12,14.706,14.826,14.106,14.432,1180946,0
2011-12-13,14.456,14.569,13.784,13.944,1529511,0
2011-12-14,13.904,14,13.6,13.937,1241598,0
2011-12-15,14.064,14.106,13.791,13.896,1005260,0
2011-12-16,14.272,14.552,13.831,13.968,1389740,0
2011-12-19,13.96,14.032,13.431,13.471,575406,0
2011-12-20,13.824,14.168,13.671,14.16,2406033,0
2011-12-21,14.224,14.361,14.072,14.328,1175611,0
2011-12-22,14.328,14.497,13.992,14.04,1790078,0
2011-12-23,14.106,14.257,13.872,14.168,535443,0
2011-12-27,14.216,14.409,14.16,14.32,411568,0
2011-12-28,14.32,14.353,13.992,14.047,571086,0
2011-12-29,14.024,14.569,13.841,14.497,621798,0
2011-12-30,14.506,14.753,14.455,14.737,286282,0
2012-01-03,15.217,15.435,15.13,15.289,509158,0
2012-01-04,15.154,15.522,15.154,15.403,510049,0
2012-01-05,15.234,15.515,15.114,15.323,564149,0
2012-01-06,15.307,15.466,14.929,14.953,715345,0
2012-01-09,15.099,15.178,14.801,14.946,516167,0
2012-01-10,15.145,16.252,15.145,16.171,1297165,0
2012-01-11,16.075,16.324,15.987,16.244,574264,0
2012-01-12,16.204,16.942,16.186,16.933,1041805,0
2012-01-13,16.668,16.677,15.826,16.204,915120,0
2012-01-17,16.501,17.182,16.491,16.741,747185,0
2012-01-18,16.637,17.518,16.637,17.518,837844,0
2012-01-19,17.63,18.271,17.478,18.191,1606928,0
2012-01-20,18.295,18.727,18.223,18.295,1604448,0
2012-01-23,18.239,18.576,18.119,18.144,737328,0
2012-01-24,18.375,18.375,17.854,18.159,1043780,0
2012-01-25,18.311,18.607,18.031,18.56,932223,0
2012-01-26,18.737,18.96,18.103,18.255,1425192,0
2012-01-27,18.199,18.504,18.175,18.407,1256896,0
2012-01-30,18.976,18.976,17.374,18.111,1623406,0
2012-01-31,18.226,18.309,17.706,18.168,1150209,0
2012-02-01,18.239,18.687,18.119,18.631,1242261,0
2012-02-02,18.672,19.281,18.519,19.024,1075304,0
2012-02-03,19.601,19.601,19.057,19.209,576100,0
2012-02-06,19.008,19.225,18.856,19.081,480576,0
2012-02-07,18.96,19.217,18.792,19.113,780787,0
2012-02-08,19.297,19.402,18.767,18.92,520203,0
2012-02-09,19.048,19.105,18.687,18.8,371878,0
2012-02-10,18.455,18.464,17.966,18.071,665334,0
2012-02-13,19.153,19.153,18.071,18.336,570580,0
2012-02-14,18.119,18.191,17.453,17.734,579393,0
2012-02-15,17.47,17.726,17.245,17.478,587389,0
2012-02-16,17.349,17.799,17.174,17.783,586974,0
2012-02-17,17.846,17.911,17.045,17.342,806480,0
2012-02-21,17.342,18.144,17.149,18.015,1173645,0
2012-02-22,17.358,17.87,16.108,17.846,2629682,0
2012-02-23,17.815,18.295,17.726,18.286,1386376,0
2012-02-24,18.336,19.12,18.247,19.065,1264117,0
2012-02-27,19.008,19.145,18.641,18.992,766826,0
2012-02-28,19.042,19.305,18.896,19.16,835068,0
2012-02-29,19.178,19.435,18.831,18.947,857705,0
2012-03-01,18.946,19.392,18.946,19.321,706589,0
2012-03-02,19.281,19.545,19.209,19.498,751669,0
2012-03-05,19.297,19.505,18.519,18.727,1087332,0
2012-03-06,18.576,18.767,17.99,18.327,720185,0
2012-03-07,18.504,18.504,18.054,18.255,770694,0
2012-03-08,18.616,18.856,18.495,18.616,961157,0
2012-03-09,18.72,19.024,18.624,18.785,857335,0
2012-03-12,19.001,19.097,18.239,18.311,869663,0
2012-03-13,18.311,18.752,18.199,18.624,1324028,0
2012-03-14,18.752,19.273,18.752,19.217,1211592,0
2012-03-15,19.065,19.915,18.985,19.915,928306,0
2012-03-16,20.058,20.147,19.809,19.921,1346645,0
2012-03-19,19.769,20.042,19.594,19.793,835947,0
2012-03-20,19.328,19.61,18.976,19.353,692632,0
2012-03-21,19.337,19.601,19.057,19.113,700991,0
2012-03-22,18.824,18.888,17.775,18.054,946616,0
2012-03-23,18.215,18.992,17.95,18.864,720643,0
2012-03-26,19.048,19.488,18.976,19.488,813678,0
2012-03-27,19.505,19.793,19.458,19.458,1338750,0
2012-03-28,19.594,19.594,18.785,18.968,831254,0
2012-03-29,18.72,19.281,18.544,19.193,921119,0
2012-03-30,19.335,19.402,18.716,18.98,634301,0
2012-04-02,18.946,19.553,18.641,19.225,833353,0
2012-04-03,19.235,19.46,18.98,19.178,740479,0
2012-04-04,18.839,18.871,18.458,18.649,518765,0
2012-04-05,18.491,18.888,18.359,18.706,443619,0
2012-04-09,18.464,18.896,18.281,18.704,554509,0
2012-04-10,18.704,18.929,18.319,18.504,653832,0
2012-04-11,18.824,19.145,18.744,18.849,661660,0
2012-04-12,18.864,19.793,18.849,19.762,703730,0
2012-04-13,19.591,19.591,19.079,19.228,462082,0
2012-04-16,19.345,19.561,18.849,19.328,720363,0
2012-04-17,19.402,19.707,18.987,19.038,1585339,0
2012-04-18,18.946,18.985,17.037,17.182,3145453,0
2012-04-19,17.286,17.703,16.909,17.326,1713840,0
2012-04-20,17.632,18.004,17.483,17.747,1476939,0
2012-04-23,17.349,17.494,17.037,17.206,1027040,0
2012-04-24,17.31,17.839,17.182,17.566,638598,0
2012-04-25,17.99,18.72,17.502,18.48,1177120,0
2012-04-26,18.484,19.302,18.293,19.26,1619287,0
2012-04-27,19.245,19.409,18.971,19.095,1422933,0
2012-04-30,19.112,19.286,18.839,19.013,1073962,0
2012-05-01,18.98,19.674,18.98,19.31,983029,0
2012-05-02,19.119,19.409,19.045,19.402,804515,0
2012-05-03,19.351,19.584,19.086,19.185,495740,0
2012-05-04,19.119,19.137,18.5,18.616,761573,0
2012-05-07,18.624,18.847,18.352,18.731,1031249,0
2012-05-08,18.5,18.5,17.656,17.929,1138990,0
2012-05-09,17.59,18.036,17.144,17.814,1046319,0
2012-05-10,18.111,18.343,17.755,17.814,702332,0
2012-05-11,17.583,18.12,17.556,17.574,569823,0
2012-05-14,17.309,17.316,16.524,16.531,1018417,0
2012-05-15,16.605,16.721,15.853,15.953,961224,0
2012-05-16,16.259,16.414,15.58,15.688,1020369,0
2012-05-17,15.804,15.977,15.382,15.489,539562,0
2012-05-18,15.671,15.671,15.109,15.216,654150,0
2012-05-21,15.382,15.885,15.325,15.813,783024,0
2012-05-22,15.795,16.414,15.795,16.16,1581912,0
2012-05-23,15.969,16.333,15.588,16.266,642769,0
2012-05-24,16.375,16.408,15.895,16.126,821362,0
2012-05-25,16.167,16.299,15.994,16.226,470144,0
2012-05-29,16.697,17.144,16.144,16.308,581257,0
2012-05-30,16.068,16.135,15.78,15.994,405922,0
2012-05-31,15.87,16.102,15.441,15.664,579011,0
2012-06-01,15.275,15.671,15.076,15.15,847570,0
2012-06-04,15.3,15.357,14.571,15.018,866034,0
2012-06-05,15.126,15.258,14.961,15.175,469296,0
2012-06-06,15.498,15.87,15.357,15.853,658319,0
2012-06-07,16.25,16.605,16.026,16.11,465415,0
2012-06-08,15.986,16.026,15.573,15.977,722561,0
2012-06-11,16.184,16.399,15.473,15.498,370596,0
2012-06-12,15.622,15.78,15.29,15.746,641820,0
2012-06-13,15.597,16.102,15.564,15.977,1029402,0
2012-06-14,15.919,16.126,15.722,15.953,769524,0
2012-06-15,15.986,16.581,15.986,16.581,561898,0
2012-06-18,16.333,16.524,16.126,16.167,838987,0
2012-06-19,16.474,17.234,16.408,17.201,663936,0
2012-06-20,17.16,17.814,17.037,17.64,926935,0
2012-06-21,17.632,17.632,16.54,16.581,839371,0
2012-06-22,16.714,16.721,15.573,15.679,768277,0
2012-06-25,15.29,15.341,14.654,15.225,994335,0
2012-06-26,15.209,15.506,14.861,15.018,418528,0
2012-06-27,15.15,15.473,14.936,15.366,390215,0
2012-06-28,15.3,15.489,15.093,15.489,398033,0
2012-06-29,16.283,16.466,16.011,16.184,521754,0
2012-07-02,16.357,16.565,16.086,16.266,673556,0
2012-07-03,16.414,16.813,16.276,16.706,242675,0
2012-07-05,16.499,17.349,16.441,17.251,1028651,0
2012-07-06,16.937,17.027,16.144,16.474,510884,0
2012-07-09,16.366,16.441,15.82,16.035,496593,0
2012-07-10,16.167,16.441,15.697,15.838,335604,0
2012-07-11,15.804,16.019,15.58,15.961,410456,0
2012-07-12,15.712,16.135,15.249,15.977,609277,0
2012-07-13,16.144,16.507,16.068,16.499,413152,0
2012-07-16,16.448,16.448,15.919,16.11,559502,0
2012-07-17,16.135,16.299,15.77,16.15,373873,0
2012-07-18,16.06,16.184,15.904,16.16,585215,0
2012-07-19,16.366,16.489,16.259,16.276,418175,0
2012-07-20,16.092,16.234,15.804,16.234,459683,0
2012-07-23,15.78,16.077,15.051,15.415,886794,0
2012-07-24,15.498,15.746,14.978,15.109,347398,0
2012-07-25,15.308,15.498,14.893,14.961,330568,0
2012-07-26,15.423,15.515,14.852,15.283,461305,0
2012-07-27,15.489,16.283,15.447,16.176,363663,0
2012-07-30,16.208,16.489,15.712,15.804,577362,0
2012-07-31,16.11,16.357,15.82,16.167,751752,0
2012-08-01,16.375,16.375,14.887,15.06,1830318,0
2012-08-02,14.861,15.63,14.58,14.978,1021372,0
2012-08-03,14.918,15.209,14.356,14.58,1041584,0
2012-08-06,14.638,15.63,14.389,15.506,672267,0
2012-08-07,15.911,16.234,15.588,16.045,789337,0
2012-08-08,16.002,16.414,15.961,16.317,440476,0
2012-08-09,16.721,16.78,16.25,16.433,884703,0
2012-08-10,16.266,16.54,16.002,16.399,725119,0
2012-08-13,16.408,16.507,15.961,16.292,542565,0
2012-08-14,16.375,16.73,16.184,16.54,555779,0
2012-08-15,16.54,16.54,15.87,16.333,630353,0
2012-08-16,16.266,16.787,16.266,16.697,768200,0
2012-08-17,16.706,16.927,16.292,16.605,635474,0
2012-08-20,16.681,16.871,16.342,16.738,536286,0
2012-08-21,16.853,16.953,16.482,16.547,297274,0
2012-08-22,16.514,16.64,16.167,16.531,603281,0
2012-08-23,16.565,16.664,16.135,16.208,329420,0
2012-08-24,16.25,16.489,16.126,16.383,403367,0
2012-08-27,16.25,16.433,15.754,16.102,481378,0
2012-08-28,16.15,16.202,15.87,15.969,260055,0
2012-08-29,15.945,15.986,15.613,15.705,384486,0
2012-08-30,15.622,15.728,15.423,15.539,495343,0
2012-08-31,15.712,15.846,15.473,15.679,536468,0
2012-09-04,15.564,15.879,15.266,15.738,623024,0
2012-09-05,15.607,15.813,15.515,15.786,711391,0
2012-09-06,16.051,16.507,15.895,16.299,539855,0
2012-09-07,16.714,16.83,16.448,16.547,616163,0
2012-09-10,16.573,16.573,16.11,16.208,418772,0
2012-09-11,16.299,16.565,16.234,16.25,677020,0
2012-09-12,16.375,16.54,16.217,16.375,352528,0
2012-09-13,16.375,17.407,16.266,17.366,1987353,0
2012-09-14,17.541,18.02,17.491,17.887,1813075,0
2012-09-17,17.839,17.839,16.887,16.895,668571,0
2012-09-18,17.004,17.11,16.565,16.746,633949,0
2012-09-19,16.78,16.953,16.672,16.895,569679,0
2012-09-20,16.598,16.746,16.276,16.681,530278,0
2012-09-21,16.787,16.946,16.655,16.721,388576,0
2012-09-24,16.499,16.796,16.325,16.688,403203,0
2012-09-25,16.846,16.846,16.086,16.092,369048,0
2012-09-26,16.117,16.399,15.853,16.276,385368,0
2012-09-27,16.457,16.664,16.383,16.531,589297,0
2012-09-28,16.325,16.482,16.068,16.226,378044,0
2012-10-01,16.366,16.54,16.086,16.167,390831,0
2012-10-02,16.234,16.333,15.588,15.654,625546,0
2012-10-03,15.671,15.754,14.911,15.051,713281,0
2012-10-04,15.158,15.622,15.118,15.522,423717,0
2012-10-05,15.813,15.895,15.664,15.738,294009,0
2012-10-08,15.58,15.828,15.473,15.638,383469,0
2012-10-09,15.688,15.911,15.531,15.722,302237,0
2012-10-10,15.712,15.82,15.382,15.613,493483,0
2012-10-11,15.885,16.25,15.861,16.11,601663,0
2012-10-12,15.994,16.234,15.588,15.638,354664,0
2012-10-15,15.588,16.242,15.564,16.184,445146,0
2012-10-16,16.457,16.714,16.349,16.565,927527,0
2012-10-17,16.63,16.994,16.622,16.994,547570,0
2012-10-18,16.879,17.326,16.853,17.284,621210,0
2012-10-19,17.185,17.291,16.681,16.953,360323,0
2012-10-22,17.244,17.698,17.012,17.442,446132,0
2012-10-23,16.937,17.284,16.895,17.127,306148,0
2012-10-24,17.218,17.416,17.037,17.085,306896,0
2012-10-25,17.127,17.349,17.044,17.193,288062,0
2012-10-26,17.259,17.507,17.037,17.118,283025,0
2012-10-31,17.044,17.343,16.853,16.979,494177,0
2012-11-01,17.251,17.566,17.152,17.541,574031,0
2012-11-02,17.73,17.772,17.359,17.517,483999,0
2012-11-05,17.366,17.656,17.251,17.366,453526,0
2012-11-06,17.359,17.986,17.301,17.781,1084616,0
2012-11-07,17.64,17.747,17.276,17.383,504219,0
2012-11-08,17.349,17.541,16.979,17.061,508251,0
2012-11-09,16.871,17.665,16.78,17.507,676442,0
2012-11-12,17.465,17.648,17.301,17.465,174484,0
2012-11-13,17.21,17.623,17.052,17.301,352883,0
2012-11-14,17.391,17.59,16.796,16.863,344635,0
2012-11-15,16.871,17.127,16.63,16.83,167703,0
2012-11-16,16.937,16.994,16.482,16.937,286582,0
2012-11-19,17.16,17.449,17.135,17.284,295480,0
2012-11-20,17.21,17.375,17.094,17.225,224214,0
2012-11-21,17.309,17.863,17.127,17.829,531833,0
2012-11-23,17.937,18.161,17.764,18.151,373541,0
2012-11-26,17.913,18.193,17.764,18.046,187187,0
2012-11-27,18.012,18.185,17.92,17.92,202914,0
2012-11-28,17.814,18.193,17.632,18.193,280754,0
2012-11-29,18.203,18.541,17.979,18.243,580337,0
2012-11-30,18.26,18.913,18.211,18.881,1184596,0
2012-12-03,18.954,19.104,18.475,18.541,658094,0
2012-12-04,18.616,18.773,18.359,18.392,916018,0
2012-12-05,18.649,18.674,18.236,18.326,675238,0
2012-12-06,18.433,18.525,18.127,18.475,524057,0
2012-12-07,18.467,18.906,18.385,18.814,551549,0
2012-12-10,18.847,19.095,18.748,19.086,806755,0
2012-12-11,19.169,19.286,18.731,18.987,901451,0
2012-12-12,19.053,19.104,18.193,18.284,1183575,0
2012-12-13,18.193,18.484,17.425,17.64,1046243,0
2012-12-14,17.739,17.863,17.491,17.689,1745096,0
2012-12-17,17.739,18.284,17.739,18.161,668504,0
2012-12-18,18.268,18.756,18.103,18.748,681446,0
2012-12-19,18.716,18.996,18.716,18.789,348135,0
2012-12-20,18.864,19.145,18.74,19.104,550603,0
2012-12-21,18.6,19.038,18.475,19.021,528402,0
2012-12-24,18.871,19.137,18.864,19.021,110009,0
2012-12-26,19.112,19.228,19.021,19.195,351965,0
2012-12-27,19.178,19.36,18.689,19.021,465876,0
2012-12-28,19.021,19.26,18.897,19.07,409320,0
2012-12-31,19.021,19.617,18.906,19.476,402844,0
2013-01-02,19.848,19.921,19.633,19.84,844494,0
2013-01-03,19.757,19.921,19.402,19.476,547347,0
2013-01-04,19.599,19.921,19.476,19.864,410187,0
2013-01-07,19.74,19.955,19.451,19.599,726285,0
2013-01-08,19.699,19.699,19.269,19.344,628007,0
2013-01-09,19.392,19.566,19.26,19.367,975189,0
2013-01-10,19.326,19.326,18.938,19.045,785685,0
2013-01-11,19.112,19.409,18.929,19.293,1594838,0
2013-01-14,19.377,19.674,19.112,19.185,413786,0
2013-01-15,19.104,19.409,19.013,19.286,293625,0
2013-01-16,19.195,19.451,19.062,19.435,587071,0
2013-01-17,19.584,19.649,19.36,19.518,642448,0
2013-01-18,19.525,19.657,19.442,19.551,421359,0
2013-01-22,19.542,19.591,19.435,19.557,399346,0
2013-01-23,19.518,19.591,19.418,19.492,268916,0
2013-01-24,19.344,19.724,19.326,19.409,342206,0
2013-01-25,19.46,19.608,19.219,19.435,339673,0
2013-01-28,19.435,19.5,19.26,19.344,613053,0
2013-01-29,19.492,19.724,19.476,19.683,443109,0
2013-01-30,19.773,19.83,19.326,19.435,370119,0
2013-01-31,19.377,19.624,19.367,19.542,361529,0
2013-02-01,19.657,19.848,19.624,19.674,408668,0
2013-02-04,19.518,19.633,19.153,19.392,798502,0
2013-02-05,19.377,19.624,19.319,19.418,387929,0
2013-02-06,19.344,19.492,19.319,19.351,630565,0
2013-02-07,19.402,19.608,19.219,19.36,436124,0
2013-02-08,19.351,19.617,18.814,18.971,528189,0
2013-02-11,18.98,19.062,18.756,18.847,571388,0
2013-02-12,18.831,18.947,18.649,18.689,986245,0
2013-02-13,18.722,18.864,18.641,18.756,300559,0
2013-02-14,18.689,18.954,18.689,18.831,345292,0
2013-02-15,18.773,18.888,18.657,18.706,417435,0
2013-02-19,18.689,18.913,18.236,18.698,705708,0
2013-02-20,17.465,18.236,17.432,17.465,1302818,0
2013-02-21,17.284,17.442,17.037,17.193,899909,0
2013-02-22,16.994,17.401,16.853,17.078,772110,0
2013-02-25,17.168,17.391,16.73,16.746,844571,0
2013-02-26,16.895,17.037,16.333,16.54,1731686,0
2013-02-27,16.581,16.846,16.565,16.64,1636389,0
2013-02-28,16.686,16.908,16.602,16.652,947075,0
2013-03-01,16.531,16.672,16.375,16.589,779435,0
2013-03-04,16.482,16.598,16.292,16.441,628826,0
2013-03-05,16.565,16.787,16.507,16.507,997439,0
2013-03-06,16.598,16.772,16.573,16.721,1088318,0
2013-03-07,16.813,16.994,16.706,16.755,550995,0
2013-03-08,16.83,16.912,16.738,16.887,1185355,0
2013-03-11,16.796,16.912,16.672,16.746,421768,0
2013-03-12,16.846,16.879,16.589,16.681,412250,0
2013-03-13,16.63,16.746,16.414,16.489,645960,0
2013-03-14,16.433,16.655,16.276,16.655,1021943,0
2013-03-15,16.664,16.755,16.514,16.706,806671,0
2013-03-18,16.448,16.64,16.226,16.383,628343,0
2013-03-19,16.366,16.482,16.15,16.217,1044225,0
2013-03-20,16.333,16.547,16.135,16.499,657942,0
2013-03-21,16.433,16.714,16.433,16.514,574617,0
2013-03-22,16.547,16.863,16.457,16.73,557331,0
2013-03-25,16.746,16.871,16.457,16.581,292397,0
2013-03-26,16.63,16.755,16.399,16.721,850701,0
2013-03-27,16.581,16.787,16.391,16.78,536026,0
2013-03-28,16.507,16.837,16.507,16.83,448335,0
2013-04-01,16.837,16.912,16.573,16.688,484000,0
2013-04-02,16.755,16.849,16.253,16.338,855692,0
2013-04-03,16.375,16.482,15.853,15.945,682804,0
2013-04-04,15.973,16.219,15.861,16.1,634713,0
2013-04-05,15.961,16.226,15.754,16.202,603775,0
2013-04-08,16.144,16.276,16.026,16.208,387625,0
2013-04-09,16.308,16.871,16.266,16.746,647955,0
2013-04-10,16.797,16.916,16.55,16.737,442663,0
2013-04-11,16.73,16.738,16.441,16.489,431764,0
2013-04-12,16.516,16.755,16.286,16.686,710609,0
2013-04-15,16.531,16.622,15.895,15.969,931590,0
2013-04-16,16.217,16.366,16.092,16.242,399269,0
2013-04-17,15.827,16.074,15.598,15.886,617893,0
2013-04-18,15.911,16.167,15.746,15.953,554873,0
2013-04-19,16.067,16.483,15.98,16.432,446638,0
2013-04-22,16.533,16.626,16.203,16.61,524658,0
2013-04-23,16.645,16.874,16.516,16.626,392346,0
2013-04-24,16.695,17.18,16.652,17.154,827529,0
2013-04-25,17.273,17.631,17.206,17.596,731364,0
2013-04-26,17.52,17.758,17.402,17.725,627325,0
2013-04-29,17.844,18.039,17.648,17.962,452142,0
2013-04-30,17.851,19.357,17.758,19.357,959798,0
2013-05-01,19.434,19.851,19.137,19.748,725016,0
2013-05-02,19.748,19.79,19.306,19.451,800348,0
2013-05-03,19.843,20.199,19.714,19.774,435172,0
2013-05-06,19.646,19.731,19.417,19.654,379238,0
2013-05-07,19.681,20.088,19.681,19.978,485931,0
2013-05-08,20.063,20.412,19.91,20.326,547615,0
2013-05-09,20.369,20.412,19.953,20.233,290486,0
2013-05-10,20.412,20.573,20.14,20.25,340658,0
2013-05-13,20.156,20.412,19.901,20.395,324419,0
2013-05-14,20.31,20.319,20.004,20.13,420390,0
2013-05-15,20.13,20.267,19.953,20.25,471129,0
2013-05-16,20.156,20.378,19.843,20.114,472859,0
2013-05-17,20.243,20.412,19.978,20.183,383528,0
2013-05-20,20.165,20.454,20.029,20.369,180665,0
2013-05-21,20.292,20.666,20.224,20.522,289824,0
2013-05-22,20.566,20.93,20.19,20.243,254923,0
2013-05-23,20.029,20.224,19.817,20.088,327965,0
2013-05-24,19.833,20.063,19.654,19.885,137811,0
2013-05-28,20.224,20.31,19.953,20.217,206777,0
2013-05-29,20.046,20.353,19.825,19.987,124541,0
2013-05-30,19.944,20.547,19.885,20.446,181677,0
2013-05-31,20.336,20.336,19.8,19.817,171165,0
2013-06-03,19.944,20.25,19.833,20.224,145282,0
2013-06-04,19.995,20.795,19.995,20.769,235958,0
2013-06-05,20.583,20.744,20.224,20.285,181658,0
2013-06-06,20.285,20.404,19.851,20.207,123952,0
2013-06-07,20.174,20.463,19.885,20.207,79320,0
2013-06-10,20.106,20.106,19.57,19.825,132569,0
2013-06-11,19.621,19.621,18.957,19.077,363386,0
2013-06-12,19.137,19.323,18.838,18.975,126251,0
2013-06-13,19,19.434,19,19.39,300255,0
2013-06-14,19.39,19.434,18.77,18.975,269450,0
2013-06-17,19.127,19.213,18.558,18.737,308584,0
2013-06-18,18.702,18.787,18.482,18.779,297138,0
2013-06-19,18.77,18.991,18.584,18.66,212028,0
2013-06-20,18.251,18.524,18.039,18.405,403124,0
2013-06-21,18.549,18.591,17.699,17.971,296832,0
2013-06-24,17.665,18.098,17.026,17.903,334462,0
2013-06-25,18.116,19.067,17.75,18.991,414982,0
2013-06-26,16.976,19.085,16.976,18.668,133679,0
2013-06-27,18.745,18.957,18.66,18.753,266599,0
2013-06-28,18.625,19.281,18.524,19.247,241431,0
2013-07-01,19.434,20.14,19.39,19.46,246155,0
2013-07-02,19.348,19.46,18.584,19.085,178057,0
2013-07-03,18.957,19.186,18.855,19.043,56299,0
2013-07-05,19.161,19.254,18.507,18.625,164507,0
2013-07-08,18.727,18.949,18.668,18.727,82749,0
2013-07-09,19.018,19.077,18.779,18.838,132948,0
2013-07-10,18.83,18.872,18.601,18.625,112238,0
2013-07-11,19.254,19.323,19.085,19.111,122582,0
2013-07-12,19.024,19.024,18.634,18.668,30119,0
2013-07-15,18.668,19.051,18.668,18.957,46630,0
2013-07-16,19.067,19.093,18.779,18.906,44338,0
2013-07-17,19.111,19.366,18.898,19.024,120355,0
2013-07-18,19,19.247,19,19.085,61971,0
2013-07-19,19.06,19.06,18.677,19,65364,0
2013-07-22,19.034,19.331,19.034,19.281,48965,0
2013-07-23,19.043,19.46,18.821,19.366,298705,0
2013-07-24,19.357,19.357,19.077,19.247,69429,0
2013-07-25,19.221,19.484,19.043,19.384,98494,0
2013-07-26,19.06,19.664,19.06,19.621,119848,0
2013-07-29,19.553,19.867,19.331,19.8,140758,0
2013-07-30,19.843,20.037,19.646,19.961,153364,0
2013-07-31,19.553,20.097,18.855,19.024,168107,0
2013-08-01,19.111,19.477,19.024,19.067,199684,0
2013-08-02,19.051,19.553,18.847,18.949,91921,0
2013-08-05,18.882,19.127,18.566,18.753,161961,0
2013-08-06,18.737,18.855,18.311,18.507,72413,0
2013-08-07,18.405,18.889,18.268,18.668,199125,0
2013-08-08,18.847,19.689,18.847,19.561,260126,0
2013-08-09,19.57,19.953,19.374,19.867,206520,0
2013-08-12,19.817,20.097,19.817,19.987,145818,0
2013-08-13,20.071,20.071,19.748,19.901,71593,0
2013-08-14,19.859,20.199,19.731,20.156,324881,0
2013-08-15,19.79,20.752,19.425,20.744,310990,0
2013-08-16,20.752,21.05,20.607,20.854,126103,0
2013-08-19,21.05,21.144,20.76,20.982,276800,0
2013-08-20,20.939,21.262,20.76,20.88,270142,0
2013-08-21,20.735,20.989,20.353,20.573,232267,0
2013-08-22,20.489,21.168,20.489,20.939,211827,0
2013-08-23,21.032,21.815,20.854,21.671,342052,0
2013-08-26,21.79,21.985,21.177,21.22,273828,0
2013-08-27,21.144,21.22,20.616,20.845,352824,0
2013-08-28,20.889,21.39,20.744,20.896,293420,0
2013-08-29,20.871,21.212,20.701,21.194,217322,0
2013-08-30,21.168,21.518,20.795,21.058,213880,0
2013-09-03,21.518,21.603,20.913,21.152,236354,0
2013-09-04,21.16,21.271,21.084,21.262,213361,0
2013-09-05,21.271,21.442,21.066,21.323,65057,0
2013-09-06,21.432,21.432,20.88,21.006,157732,0
2013-09-09,21.006,21.228,20.939,21.144,231103,0
2013-09-10,21.125,21.509,21.125,21.432,332487,0
2013-09-11,21.39,21.594,21.28,21.543,160256,0
2013-09-12,21.356,21.594,21.236,21.484,102783,0
2013-09-13,21.365,21.543,21.236,21.406,54263,0
2013-09-16,21.603,21.653,21.228,21.339,138960,0
2013-09-17,21.442,21.568,21.212,21.398,120354,0
2013-09-18,21.329,21.696,21.186,21.466,335229,0
2013-09-19,21.5,21.543,21.212,21.458,166107,0
2013-09-20,21.458,21.535,20.982,20.999,67759,0
2013-09-23,20.999,21.22,20.795,20.989,84416,0
2013-09-24,20.93,21.125,20.633,20.795,172102,0
2013-09-25,20.719,20.982,20.583,20.709,124777,0
2013-09-26,20.837,20.913,20.599,20.896,43671,0
2013-09-27,20.786,20.982,20.326,20.692,144569,0
2013-09-30,20.48,20.659,20.123,20.428,110339,0
2013-10-01,20.463,20.982,20.285,20.642,155683,0
2013-10-02,20.505,20.973,20.472,20.889,114987,0
2013-10-03,21.535,22.027,21.382,21.688,314387,0
2013-10-04,21.739,23.167,21.739,22.802,432318,0
2013-10-07,22.547,23.21,22.547,22.802,546756,0
2013-10-08,22.793,23.142,22.581,22.929,243142,0
2013-10-09,22.904,22.904,22.367,22.581,258752,0
2013-10-10,22.665,23.601,22.572,23.329,291078,0
2013-10-11,23.346,23.593,22.802,22.938,150793,0
2013-10-14,22.665,23.21,22.487,23.064,93309,0
2013-10-15,22.964,23.278,22.887,23.082,139039,0
2013-10-16,23.107,23.312,22.376,22.522,250084,0
2013-10-17,23.176,23.201,22.461,22.479,227671,0
2013-10-18,22.453,22.955,22.334,22.597,183564,0
2013-10-21,22.555,22.844,22.487,22.641,259913,0
2013-10-22,22.717,22.921,22.359,22.597,272982,0
2013-10-23,22.402,22.402,21.092,21.765,914170,0
2013-10-24,21.908,22.164,21.662,22.07,185903,0
2013-10-25,21.908,22.105,21.543,21.815,79710,0
2013-10-28,21.696,22.147,21.475,22.036,130170,0
2013-10-29,21.976,22.249,21.806,22.215,88115,0
2013-10-30,22.205,22.241,21.865,22.147,102843,0
2013-10-31,22.027,22.334,22.027,22.182,216152,0
2013-11-01,22.122,22.528,22.113,22.359,214598,0
2013-11-04,22.318,22.767,22.044,22.742,860264,0
2013-11-05,22.555,22.989,22.308,22.852,286674,0
2013-11-06,22.852,23.524,22.624,23.355,313285,0
2013-11-07,23.584,23.771,23.253,23.721,539198,0
2013-11-08,23.814,23.966,23.346,23.661,398664,0
2013-11-11,23.55,23.669,23.321,23.405,122338,0
2013-11-12,23.397,23.397,22.624,22.938,143919,0
2013-11-13,22.658,22.878,22.453,22.734,167288,0
2013-11-14,22.648,23.176,22.605,23.107,148735,0
2013-11-15,22.997,24.154,22.997,23.78,814824,0
2013-11-18,23.823,24.145,23.737,23.907,316748,0
2013-11-19,23.814,24.001,23.593,23.907,238754,0
2013-11-20,23.84,24.018,23.151,23.261,191871,0
2013-11-21,23.253,23.253,22.343,22.581,313700,0
2013-11-22,22.624,22.835,22.241,22.249,297199,0
2013-11-25,22.258,22.367,22.036,22.138,122051,0
2013-11-26,22.3,22.3,21.891,22.105,187740,0
2013-11-27,22.113,22.861,22.113,22.564,182383,0
2013-11-29,22.793,22.861,22.547,22.717,104433,0
2013-12-02,22.589,24.061,22.589,23.524,861534,0
2013-12-03,23.424,23.864,23.397,23.627,306910,0
2013-12-04,23.43,23.694,23.176,23.329,205726,0
2013-12-05,23.457,23.61,23.1,23.397,207071,0
2013-12-06,23.507,23.584,23.167,23.304,110376,0
2013-12-09,23.363,23.966,23.363,23.788,502679,0
2013-12-10,23.78,23.993,23.61,23.993,153078,0
2013-12-11,24.034,24.034,23.381,23.686,392031,0
2013-12-12,23.635,23.686,23.159,23.397,274529,0
2013-12-13,23.533,24.163,23.312,24.137,223492,0
2013-12-16,24.223,25.056,23.924,24.826,430007,0
2013-12-17,24.723,25.089,24.477,24.775,394785,0
2013-12-18,24.817,25.276,24.57,25.243,234265,0
2013-12-19,25.285,25.838,25.226,25.438,411775,0
2013-12-20,25.387,25.499,24.732,24.903,262456,0
2013-12-23,25.115,25.787,24.852,25.515,245034,0
2013-12-24,25.387,26.076,25.192,25.702,77381,0
2013-12-26,25.889,26.305,25.608,25.915,194259,0
2013-12-27,25.863,26.535,25.863,26.204,175365,0
2013-12-30,26.332,26.91,25.617,26.587,311339,0
2013-12-31,26.663,26.791,26.501,26.621,157796,0
2014-01-02,26.568,26.731,26.281,26.501,210780,0
2014-01-03,26.425,26.459,26.008,26.271,113417,0
2014-01-06,26.416,26.416,25.396,25.456,240403,0
2014-01-07,25.472,25.796,25.2,25.404,218162,0
2014-01-08,25.319,25.499,25.082,25.363,68201,0
2014-01-09,25.302,25.846,24.953,25.599,277128,0
2014-01-10,25.565,26.238,25.558,26.025,299438,0
2014-01-13,26.162,26.824,25.94,26.757,583611,0
2014-01-14,26.995,27.624,26.773,27.292,562613,0
2014-01-15,27.351,27.844,27.088,27.42,424922,0
2014-01-16,27.581,28.058,26.475,26.773,561968,0
2014-01-17,26.901,27.071,26.671,26.867,226337,0
2014-01-21,26.927,26.927,26.076,26.365,540573,0
2014-01-22,26.621,26.934,26.323,26.739,351393,0
2014-01-23,26.875,26.875,25.711,25.855,820069,0
2014-01-24,25.515,25.515,23.864,24.095,990373,0
2014-01-27,24.299,24.639,23.899,24.393,363323,0
2014-01-28,24.682,24.86,24.332,24.663,474861,0
2014-01-29,24.443,24.749,24.316,24.52,191124,0
2014-01-30,24.8,25.234,24.366,24.953,351575,0
2014-01-31,24.775,25.855,24.477,25.328,526187,0
2014-02-03,25.685,25.685,24.188,24.281,523282,0
2014-02-04,24.563,24.563,23.184,23.304,756059,0
2014-02-05,23.294,24.52,23.287,24.468,608322,0
2014-02-06,24.52,25.625,24.4,25.387,473819,0
2014-02-07,25.651,25.855,25.369,25.387,423105,0
2014-02-10,25.217,25.531,25.03,25.481,483840,0
2014-02-11,25.489,25.855,25.319,25.642,466950,0
2014-02-12,25.779,25.965,25.685,25.796,477319,0
2014-02-13,25.515,26.051,25.336,25.999,358898,0
2014-02-14,26.127,26.552,25.974,26.332,369942,0
2014-02-18,26.527,26.621,25.974,26.442,396105,0
2014-02-19,25.132,26.765,24.97,25.905,623921,0
2014-02-20,26.365,27.207,26.067,26.169,955684,0
2014-02-21,26.365,26.365,25.583,26.084,439212,0
2014-02-24,25.999,26.229,25.822,25.838,289638,0
2014-02-25,25.94,25.94,24.749,25.369,262494,0
2014-02-26,25.353,25.617,25.123,25.515,223612,0
2014-02-27,25.489,25.515,25.089,25.515,133685,0
2014-02-28,25.438,25.499,24.97,25.192,226874,0
2014-03-03,25.089,25.089,24.629,24.987,302491,0
2014-03-04,24.996,25.481,24.903,25.26,262259,0
2014-03-05,25.319,25.515,25.149,25.285,104310,0
2014-03-06,25.422,25.829,25.422,25.472,275330,0
2014-03-07,25.438,25.438,24.69,24.903,167162,0
2014-03-10,24.716,24.741,24.009,24.426,224188,0
2014-03-11,24.563,24.963,24.375,24.8,209589,0
2014-03-12,24.656,24.996,24.461,24.723,111583,0
2014-03-13,24.868,25.165,24.111,24.563,177796,0
2014-03-14,24.358,25.226,24.358,24.613,181638,0
2014-03-17,24.817,25.03,24.434,24.732,228547,0
2014-03-18,24.554,25.617,24.426,25.472,123360,0
2014-03-19,25.404,25.524,24.91,25.004,276446,0
2014-03-20,24.69,25.515,24.613,24.852,231050,0
2014-03-21,24.758,25.344,24.639,24.749,300301,0
2014-03-24,24.835,24.894,24.281,24.732,298943,0
2014-03-25,24.877,25.251,24.69,25.004,291844,0
2014-03-26,25.098,25.574,24.792,25.412,532986,0
2014-03-27,25.363,25.762,25.217,25.693,218020,0
2014-03-28,25.013,25.446,24.503,24.613,337569,0
2014-03-31,24.698,25.183,24.629,25.158,115377,0
2014-04-01,25.404,25.898,25.243,25.762,210463,0
2014-04-02,25.735,26.059,25.735,25.958,247640,0
2014-04-03,25.872,26.178,25.838,25.94,191646,0
2014-04-04,26.102,26.221,25.881,25.932,174330,0
2014-04-07,25.855,25.983,25.446,25.693,146698,0
2014-04-08,25.711,25.983,25.676,25.822,353910,0
2014-04-09,25.94,26.178,25.685,25.923,233570,0
2014-04-10,25.804,25.889,24.979,24.987,200183,0
2014-04-11,24.97,25.285,24.741,25.276,166561,0
2014-04-14,25.26,25.958,25.183,25.702,289899,0
2014-04-15,25.505,25.923,25.149,25.846,351229,0
2014-04-16,25.932,26.059,25.634,25.779,146951,0
2014-04-17,25.753,26.102,25.676,25.94,104941,0
2014-04-21,26.016,26.016,25.446,25.796,63645,0
2014-04-22,25.872,25.872,25.344,25.592,136583,0
2014-04-23,25.583,25.881,25.446,25.838,227493,0
2014-04-24,25.872,26.102,25.549,25.762,250741,0
2014-04-25,25.558,25.642,25.226,25.558,170652,0
2014-04-28,25.422,25.735,25.192,25.446,137364,0
2014-04-29,25.481,25.872,25.344,25.396,173368,0
2014-04-30,25.363,25.456,24.17,24.375,348306,0
2014-05-01,24.239,24.682,23.814,24.587,156584,0
2014-05-02,24.587,25.524,24.554,25.515,160807,0
2014-05-05,25.26,25.319,24.936,25.064,160568,0
2014-05-06,25.132,25.422,24.963,24.996,155855,0
2014-05-07,25.285,25.515,24.92,25.344,184133,0
2014-05-08,25.344,25.515,24.894,25.046,260313,0
2014-05-09,25.135,25.273,24.803,25.064,155731,0
2014-05-12,25.318,25.519,25.204,25.352,181743,0
2014-05-13,25.292,25.465,25.046,25.213,135274,0
2014-05-14,25.029,25.413,24.907,24.933,166919,0
2014-05-15,24.881,25.213,24.393,25.029,167096,0
2014-05-16,24.925,25.152,24.698,24.986,74967,0
2014-05-19,24.881,25.135,24.794,25.021,80981,0
2014-05-20,24.863,24.863,24.297,24.349,195073,0
2014-05-21,24.358,24.672,24.218,24.584,104670,0
2014-05-22,24.444,24.837,24.243,24.541,206363,0
2014-05-23,24.558,24.846,24.349,24.767,259939,0
2014-05-27,24.933,25.44,24.812,25.239,205272,0
2014-05-28,25.09,25.265,24.855,25.204,180313,0
2014-05-29,25.387,25.44,25.082,25.213,267332,0
2014-05-30,25.046,25.23,24.645,24.812,148941,0
2014-06-02,24.812,24.872,24.358,24.637,169863,0
2014-06-03,24.453,24.514,24.148,24.349,192796,0
2014-06-04,24.61,24.637,24.41,24.463,164053,0
2014-06-05,24.62,24.62,24.008,24.184,298190,0
2014-06-06,24.287,24.314,24.026,24.174,178236,0
2014-06-09,24.061,24.243,23.834,23.904,131968,0
2014-06-10,23.834,24.017,23.223,23.398,368411,0
2014-06-11,23.275,23.721,23.127,23.415,288011,0
2014-06-12,23.266,23.634,23.179,23.581,249054,0
2014-06-13,23.564,23.738,23.371,23.476,111792,0
2014-06-16,23.398,23.405,23.005,23.005,149594,0
2014-06-17,22.874,23.738,22.464,23.711,231000,0
2014-06-18,23.711,24.558,23.511,24.471,294081,0
2014-06-19,24.497,24.742,24.297,24.427,104318,0
2014-06-20,24.331,24.663,24.087,24.218,76052,0
2014-06-23,24.358,24.672,24.297,24.549,164171,0
2014-06-24,24.471,25.186,24.471,25.029,258436,0
2014-06-25,24.977,25.405,24.96,25.369,191507,0
2014-06-26,25.265,25.318,24.872,24.916,88748,0
2014-06-27,24.785,24.855,24.444,24.576,174875,0
2014-06-30,24.497,24.497,24.166,24.375,110980,0
2014-07-01,24.358,25.117,24.148,24.995,194687,0
2014-07-02,24.986,26.068,24.803,26.034,252889,0
2014-07-03,25.981,26.268,25.692,25.788,65383,0
2014-07-07,25.692,25.842,25.369,25.824,158624,0
2014-07-08,25.658,25.745,25.379,25.475,58796,0
2014-07-09,25.527,25.605,25.273,25.579,59840,0
2014-07-10,25.169,25.413,25.135,25.186,75974,0
2014-07-11,25.125,25.196,24.785,24.95,115108,0
2014-07-14,25.143,25.448,24.986,25.082,86115,0
2014-07-15,25.029,25.396,24.785,24.846,195221,0
2014-07-16,24.977,25.3,24.916,25.029,76823,0
2014-07-17,24.837,25.23,24.812,24.855,94219,0
2014-07-18,24.794,25.615,24.794,25.273,95874,0
2014-07-21,25.222,25.343,24.89,25.239,53325,0
2014-07-22,25.309,25.309,24.812,24.899,215672,0
2014-07-23,24.933,25.064,24.627,24.899,198316,0
2014-07-24,25.004,25.413,25.004,25.213,194371,0
2014-07-25,25.1,25.256,24.436,24.855,353823,0
2014-07-28,24.855,24.995,24.627,24.829,151280,0
2014-07-29,24.855,25.117,24.698,24.846,61141,0
2014-07-30,24.436,24.627,23.232,24.209,540040,0
2014-07-31,23.921,23.991,23.171,23.215,414557,0
2014-08-01,23.04,23.336,22.9,23.109,282350,0
2014-08-04,22.865,23.075,22.176,22.612,421342,0
2014-08-05,22.289,22.725,22.289,22.525,162542,0
2014-08-06,22.394,22.551,22.316,22.394,112915,0
2014-08-07,22.35,22.604,22.036,22.42,171766,0
2014-08-08,22.342,22.656,22.193,22.499,171219,0
2014-08-11,22.472,22.577,22.237,22.499,184585,0
2014-08-12,22.437,22.717,22.437,22.656,82746,0
2014-08-13,22.646,23.171,22.56,23.144,239748,0
2014-08-14,23.119,23.119,22.472,22.629,273637,0
2014-08-15,22.629,22.656,21.791,21.94,238815,0
2014-08-18,21.993,22.394,21.949,22.289,378734,0
2014-08-19,22.289,22.472,22.141,22.359,146207,0
2014-08-20,22.289,22.403,22.027,22.254,240264,0
2014-08-21,22.228,22.717,22.141,22.56,327193,0
2014-08-22,22.455,22.69,22.22,22.604,352525,0
2014-08-25,22.604,22.813,22.499,22.735,101089,0
2014-08-26,22.639,23.04,22.639,23.005,115442,0
2014-08-27,22.874,23.005,22.656,22.962,95665,0
2014-08-28,22.848,22.848,22.682,22.778,144363,0
2014-08-29,22.778,22.987,22.708,22.805,55691,0
2014-09-02,22.76,23.048,22.7,22.952,207898,0
2014-09-03,23.127,23.345,23.013,23.302,92307,0
2014-09-04,23.345,23.589,23.127,23.162,97575,0
2014-09-05,23.205,23.31,22.996,23.258,92796,0
2014-09-08,23.545,23.607,23.171,23.31,183046,0
2014-09-09,23.179,23.398,22.891,23.162,107010,0
2014-09-10,23.119,23.119,22.7,22.822,67957,0
2014-09-11,22.656,23.075,22.612,23.04,60561,0
2014-09-12,22.987,23.197,22.813,23.013,78492,0
2014-09-15,23.023,23.215,22.874,22.935,183721,0
2014-09-16,22.935,23.555,22.778,23.511,103201,0
2014-09-17,23.711,23.843,23.031,23.127,353667,0
2014-09-18,23.162,23.249,22.952,23.023,240545,0
2014-09-19,23.048,23.119,22.822,22.926,107186,0
2014-09-22,22.708,22.918,22.08,22.254,187726,0
2014-09-23,22.289,22.577,21.94,22.036,210535,0
2014-09-24,22.141,22.141,21.836,21.862,89940,0
2014-09-25,21.634,21.74,21.128,21.242,167848,0
2014-09-26,21.225,21.277,21.032,21.102,80500,0
2014-09-29,20.936,21.338,20.745,20.945,282342,0
2014-09-30,21.059,21.373,20.631,20.988,229584,0
2014-10-01,20.858,21.181,20.64,20.736,174745,0
2014-10-02,20.771,20.771,20.256,20.64,215431,0
2014-10-03,20.745,20.745,18.588,18.938,1250673,0
2014-10-06,19.121,19.147,18.632,18.667,458957,0
2014-10-07,18.502,19.497,18.492,19.305,607483,0
2014-10-08,19.401,19.741,19.061,19.514,529325,0
2014-10-09,19.418,19.549,19.174,19.453,813006,0
2014-10-10,19.391,19.487,19.113,19.34,1531341,0
2014-10-13,19.514,19.793,19.252,19.278,322255,0
2014-10-14,19.384,19.401,18.851,18.885,417566,0
2014-10-15,18.362,18.528,17.655,17.777,566528,0
2014-10-16,17.297,17.366,16.878,17.219,733627,0
2014-10-17,17.454,17.576,17.176,17.324,507401,0
2014-10-20,17.236,17.489,17.114,17.263,282126,0
2014-10-21,17.403,17.716,17.236,17.341,428944,0
2014-10-22,17.384,17.682,17.289,17.437,312379,0
2014-10-23,17.524,17.62,17.297,17.403,467319,0
2014-10-24,17.48,18.152,17.42,18.1,315798,0
2014-10-27,17.899,17.952,17.516,17.559,261240,0
2014-10-28,17.856,18.205,17.664,18.162,296106,0
2014-10-29,18.223,18.231,17.603,17.612,318256,0
2014-10-30,17.463,18.702,17.349,18.502,670103,0
2014-10-31,18.581,19.252,18.214,19.208,998885,0
2014-11-03,19.183,19.183,18.685,19.121,362665,0
2014-11-04,18.929,19.121,18.554,18.868,572434,0
2014-11-05,17.899,19.444,17.899,19.078,392250,0
2014-11-06,19.078,19.48,18.947,19.234,194630,0
2014-11-07,19.313,19.671,19.313,19.444,293295,0
2014-11-10,19.487,19.523,18.537,18.825,832741,0
2014-11-11,18.694,18.999,18.519,18.982,162424,0
2014-11-12,18.571,18.815,18.074,18.223,285991,0
2014-11-13,18.301,18.362,17.62,17.804,219248,0
2014-11-14,17.69,18.066,17.166,17.978,523195,0
2014-11-17,17.899,18.205,17.586,17.873,388067,0
2014-11-18,17.882,18.039,17.106,17.149,536309,0
2014-11-19,17.131,17.437,16.747,17.384,543806,0
2014-11-20,17.219,18.145,16.991,18.013,613660,0
2014-11-21,18.336,18.441,17.995,18.353,436166,0
2014-11-24,18.371,18.624,18.248,18.458,439341,0
2014-11-25,18.414,18.554,18.074,18.423,490993,0
2014-11-26,18.519,18.955,18.292,18.711,267963,0
2014-11-28,18.546,18.546,17.42,17.524,215613,0
2014-12-01,17.263,17.463,17.061,17.376,459093,0
2014-12-02,17.341,17.542,17.106,17.349,721141,0
2014-12-03,17.42,18.013,17.42,17.716,224996,0
2014-12-04,17.646,17.822,17.48,17.568,153556,0
2014-12-05,17.472,17.935,17.289,17.314,174277,0
2014-12-08,17.21,17.21,16.686,16.8,330792,0
2014-12-09,16.285,16.73,15.752,16.468,344639,0
2014-12-10,16.146,16.425,15.446,15.465,467390,0
2014-12-11,15.412,15.875,15.343,15.36,482469,0
2014-12-12,15.246,15.272,14.653,14.687,455439,0
2014-12-15,14.836,15.072,14.094,14.155,247587,0
2014-12-16,14.077,14.547,13.955,14.313,453919,0
2014-12-17,14.444,14.74,14.365,14.54,527099,0
2014-12-18,14.766,15.36,14.54,15.326,435137,0
2014-12-19,15.473,16.067,15.212,15.953,555727,0
2014-12-22,15.901,16.206,15.255,15.351,524326,0
2014-12-23,15.422,15.535,15.282,15.439,338555,0
2014-12-24,15.422,15.569,15.124,15.412,109490,0
2014-12-26,15.491,15.674,15.351,15.439,108687,0
2014-12-29,15.491,15.622,15.403,15.473,169303,0
2014-12-30,15.351,15.796,15.326,15.439,202940,0
2014-12-31,15.377,15.666,15.133,15.395,181045,0
2015-01-02,15.343,15.377,15.099,15.299,119781,0
2015-01-05,14.976,14.976,14.417,14.54,414673,0
2015-01-06,14.566,14.653,13.99,14.146,685147,0
2015-01-07,14.356,14.4,14.086,14.286,337190,0
2015-01-08,14.33,14.731,14.19,14.427,451739,0
2015-01-09,14.47,14.523,14.094,14.391,410687,0
2015-01-12,14.207,14.496,14.051,14.434,663225,0
2015-01-13,14.496,14.609,14.347,14.54,980761,0
2015-01-14,14.217,14.365,13.369,13.894,581770,0
2015-01-15,14.068,14.155,13.798,13.832,510606,0
2015-01-16,13.894,13.928,13.702,13.832,393153,0
2015-01-20,13.85,13.885,13.702,13.841,386641,0
2015-01-21,13.859,14.644,13.859,14.584,472140,0
2015-01-22,14.626,14.731,14.251,14.618,339813,0
2015-01-23,14.976,15.072,14.33,14.365,401890,0
2015-01-26,14.356,14.547,14.104,14.427,344447,0
2015-01-27,14.33,14.53,14.182,14.417,347622,0
2015-01-28,14.452,14.714,14.356,14.4,206401,0
2015-01-29,14.427,14.714,14.365,14.496,412388,0
2015-01-30,14.4,15.02,14.313,14.959,307132,0
2015-02-02,14.976,15.08,14.618,14.836,576651,0
2015-02-03,15.099,15.762,15.099,15.656,284091,0
2015-02-04,15.499,15.552,15.106,15.282,415048,0
2015-02-05,15.386,15.569,15.255,15.316,1067848,0
2015-02-06,15.246,15.535,15.046,15.326,244649,0
2015-02-09,15.36,16.058,15.36,15.63,294286,0
2015-02-10,15.586,15.674,15.246,15.446,374978,0
2015-02-11,15.307,15.429,14.966,15.289,226271,0
2015-02-12,15.561,15.752,15.368,15.552,378600,0
2015-02-13,15.796,16.364,15.762,16.014,460626,0
2015-02-17,16.661,16.974,16.014,16.092,536604,0
2015-02-18,15.971,16.547,15.918,16.398,342008,0
2015-02-19,16.181,16.311,15.106,15.988,544488,0
2015-02-20,15.979,16.433,15.805,16.345,429116,0
2015-02-23,16.119,16.119,15.046,15.176,702710,0
2015-02-24,15.212,15.796,15.159,15.787,378381,0
2015-02-25,15.779,16.067,15.491,15.997,329423,0
2015-02-26,15.962,15.971,15.535,15.595,283351,0
2015-02-27,15.586,15.726,15.412,15.446,220049,0
2015-03-02,15.412,15.552,15.299,15.456,244181,0
2015-03-03,15.473,15.666,15.272,15.517,558945,0
2015-03-04,15.439,15.656,15.072,15.456,316139,0
2015-03-05,15.535,15.718,15.264,15.666,143460,0
2015-03-06,15.482,15.605,15.229,15.499,183794,0
2015-03-09,15.535,15.535,15.246,15.326,212210,0
2015-03-10,15.046,15.246,14.87,14.932,211752,0
2015-03-11,14.897,15.289,14.801,15.282,218054,0
2015-03-12,15.446,15.569,15.229,15.255,143918,0
2015-03-13,15.106,15.176,14.687,14.959,178752,0
2015-03-16,15.003,15.08,14.697,14.984,179668,0
2015-03-17,14.88,15.386,14.863,15.343,145523,0
2015-03-18,15.142,16.11,15.142,16.041,221264,0
2015-03-19,15.918,16.006,15.718,15.848,204763,0
2015-03-20,15.953,16.285,15.831,16.215,214846,0
2015-03-23,16.294,16.565,16.154,16.433,188835,0
2015-03-24,16.442,16.538,16.11,16.25,177491,0
2015-03-25,16.355,16.59,15.865,16.014,253118,0
2015-03-26,16.146,16.276,15.439,15.535,281994,0
2015-03-27,15.412,15.517,14.959,15.386,297807,0
2015-03-30,15.422,15.979,15.395,15.884,170960,0
2015-03-31,15.708,15.936,15.517,15.769,234601,0
2015-04-01,15.613,15.613,15.446,15.499,277983,0
2015-04-02,15.377,15.814,15.377,15.718,422244,0
2015-04-06,15.848,16.146,15.613,16.102,175200,0
2015-04-07,15.997,16.146,15.762,15.875,190259,0
2015-04-08,16.085,16.451,15.858,16.398,635831,0
2015-04-09,16.398,16.451,16.146,16.232,205256,0
2015-04-10,16.215,16.407,16.085,16.242,220232,0
2015-04-13,16.128,16.529,16.102,16.477,380421,0
2015-04-14,16.721,17.28,16.451,17.106,753279,0
2015-04-15,17.28,17.586,17.106,17.42,1067047,0
2015-04-16,17.437,17.533,17.114,17.14,315173,0
2015-04-17,17.106,17.131,16.625,16.984,244409,0
2015-04-20,17.018,17.289,16.757,16.878,164992,0
2015-04-21,16.808,17.289,16.442,16.529,442988,0
2015-04-22,16.59,17.114,16.555,17.114,267420,0
2015-04-23,17.176,18.013,17.001,17.995,369078,0
2015-04-24,18.169,18.371,17.969,18.362,320835,0
2015-04-27,18.475,18.815,18.432,18.554,345473,0
2015-04-28,18.711,19.024,18.581,18.938,276877,0
2015-04-29,18.764,18.86,18.169,18.449,275920,0
2015-04-30,18.169,18.745,17.48,18.502,599049,0
2015-05-01,18.702,18.781,17.969,18.301,376410,0
2015-05-04,18.405,18.588,18.327,18.485,172909,0
2015-05-05,18.588,18.728,18.397,18.546,401618,0
2015-05-06,18.711,18.764,18.03,18.152,526781,0
2015-05-07,18.152,18.169,17.603,17.995,398695,0
2015-05-08,18.242,18.525,17.877,18.443,677554,0
2015-05-11,18.378,18.606,18.315,18.443,551096,0
2015-05-12,18.397,18.671,18.297,18.388,887661,0
2015-05-13,18.543,18.689,18.342,18.452,587281,0
2015-05-14,18.717,18.816,18.36,18.37,224865,0
2015-05-15,18.352,18.717,18.315,18.525,215525,0
2015-05-18,18.178,18.406,17.804,18.15,294266,0
2015-05-19,17.995,17.995,17.484,17.722,295748,0
2015-05-20,17.785,18.087,17.585,18.069,272490,0
2015-05-21,18.178,18.324,17.968,18.105,204701,0
2015-05-22,18.032,18.269,17.895,18.205,211605,0
2015-05-26,18.023,18.178,17.694,17.804,233383,0
2015-05-27,17.795,18.233,17.795,18.023,215550,0
2015-05-28,18.051,18.051,17.758,17.968,158733,0
2015-05-29,17.977,18.096,17.74,17.813,208976,0
2015-06-01,17.448,17.667,17.329,17.375,353956,0
2015-06-02,17.539,18.352,17.403,18.168,312275,0
2015-06-03,18.233,18.643,18.196,18.287,304203,0
2015-06-04,18.132,18.415,17.94,18.032,214126,0
2015-06-05,17.922,18.114,17.722,17.968,302450,0
2015-06-08,17.959,18.214,17.831,17.932,423212,0
2015-06-09,17.986,18.899,17.986,18.497,415929,0
2015-06-10,18.771,19.191,18.698,18.844,252835,0
2015-06-11,18.816,18.917,18.415,18.58,149106,0
2015-06-12,18.552,18.625,18.196,18.352,157033,0
2015-06-15,18.205,18.242,17.804,17.895,195826,0
2015-06-16,17.822,18.178,17.74,18.077,179716,0
2015-06-17,18.105,18.168,17.603,18.142,243165,0
2015-06-18,18.36,18.461,18.032,18.233,169526,0
2015-06-19,18.187,18.269,17.776,17.785,186730,0
2015-06-22,17.795,17.959,17.613,17.712,152759,0
2015-06-23,17.694,17.785,17.521,17.767,87298,0
2015-06-24,17.767,17.767,16.991,17.193,231331,0
2015-06-25,17.147,17.238,16.745,16.828,202729,0
2015-06-26,16.809,16.909,16.481,16.645,158787,0
2015-06-29,15.75,16.335,15.696,15.952,359653,0
2015-06-30,16.134,16.335,15.76,15.796,214679,0
2015-07-01,15.97,16.143,15.696,15.732,225194,0
2015-07-02,15.742,16.043,15.696,15.76,273849,0
2015-07-06,15.559,15.75,15.304,15.514,161197,0
2015-07-07,15.376,15.376,14.601,15.239,239549,0
2015-07-08,15.066,15.13,14.683,14.829,136102,0
2015-07-09,15.194,15.194,14.692,14.71,129637,0
2015-07-10,14.838,14.993,14.565,14.801,158896,0
2015-07-13,14.801,15.276,14.628,15.175,240974,0
2015-07-14,15.112,15.157,14.957,14.993,150685,0
2015-07-15,14.929,14.929,14.19,14.473,332728,0
2015-07-16,14.555,14.674,14.373,14.436,264315,0
2015-07-17,14.391,14.391,14.135,14.145,301903,0
2015-07-20,14.044,14.181,13.369,13.524,449292,0
2015-07-21,13.506,14.19,13.506,13.98,201634,0
2015-07-22,13.743,13.953,13.533,13.834,320422,0
2015-07-23,13.879,13.99,13.615,13.807,172703,0
2015-07-24,13.679,13.77,13.533,13.669,332038,0
2015-07-27,13.461,13.816,13.159,13.761,229577,0
2015-07-28,13.843,14.145,13.843,13.944,361187,0
2015-07-29,13.907,14.628,13.825,14.619,359982,0
2015-07-30,14.619,14.856,14.391,14.546,298944,0
2015-07-31,14.701,14.71,14.163,14.19,124706,0
2015-08-03,14.044,14.062,13.679,13.834,138435,0
2015-08-04,13.77,13.998,13.689,13.807,162622,0
2015-08-05,13.743,14.299,13.396,13.697,329188,0
2015-08-06,13.542,14.035,13.296,13.871,479062,0
2015-08-07,13.798,13.962,13.433,13.487,158019,0
2015-08-10,13.689,14.355,13.415,14.254,258069,0
2015-08-11,14.026,14.163,13.707,13.899,106381,0
2015-08-12,13.798,14.099,13.597,14.053,254781,0
2015-08-13,14.008,14.19,13.917,14.062,438115,0
2015-08-14,14.044,14.299,13.962,14.099,480414,0
2015-08-17,14.035,14.035,13.661,13.971,289410,0
2015-08-18,13.879,13.907,13.615,13.861,227057,0
2015-08-19,13.752,13.889,13.524,13.78,368091,0
2015-08-20,13.689,13.917,13.506,13.524,282068,0
2015-08-21,13.433,13.515,12.839,12.858,190236,0
2015-08-24,12.155,12.775,11.735,12.511,791985,0
2015-08-25,12.831,12.94,12.165,12.21,237028,0
2015-08-26,12.411,12.411,12,12.173,161526,0
2015-08-27,12.375,13.177,12.31,13.022,213688,0
2015-08-28,12.977,13.186,12.739,12.876,193962,0
2015-08-31,12.739,13.077,12.438,12.977,131829,0
2015-09-01,12.484,12.702,12.146,12.319,207332,0
2015-09-02,12.492,12.603,12.109,12.603,199661,0
2015-09-03,12.621,13.049,12.621,13.003,158567,0
2015-09-04,12.813,12.94,12.639,12.793,108706,0
2015-09-08,13.15,13.578,12.995,13.451,206784,0
2015-09-09,13.552,13.816,13.086,13.251,165142,0
2015-09-10,13.095,13.342,12.904,13.231,101172,0
2015-09-11,13.14,13.177,12.958,13.14,59504,0
2015-09-14,13.013,13.114,12.492,12.676,127336,0
2015-09-15,12.611,12.767,12.456,12.621,118350,0
2015-09-16,12.639,13.15,12.639,12.912,207551,0
2015-09-17,12.785,13.223,12.712,12.949,176954,0
2015-09-18,12.593,12.676,12.246,12.337,144651,0
2015-09-21,12.301,12.329,11.982,11.991,231550,0
2015-09-22,11.653,11.808,11.106,11.453,315381,0
2015-09-23,11.535,11.535,10.896,10.95,173107,0
2015-09-24,10.75,11.206,10.74,11.023,499836,0
2015-09-25,11.152,11.243,10.859,10.932,378939,0
2015-09-28,10.768,10.85,10.577,10.686,180939,0
2015-09-29,10.677,10.905,10.668,10.768,277465,0
2015-09-30,10.841,11.334,10.795,11.215,552301,0
2015-10-01,11.38,11.562,11.069,11.188,154512,0
2015-10-02,11.16,11.644,10.978,11.644,254014,0
2015-10-05,11.763,12.584,11.763,12.411,305078,0
2015-10-06,12.456,12.839,12.292,12.648,203277,0
2015-10-07,12.849,13.451,12.684,13.059,307579,0
2015-10-08,12.967,13.643,12.831,13.469,387378,0
2015-10-09,13.624,13.879,13.296,13.57,147499,0
2015-10-12,13.606,13.606,12.867,12.876,226469,0
2015-10-13,12.821,13.251,12.584,12.977,105090,0
2015-10-14,13.114,13.669,12.858,13.542,265959,0
2015-10-15,13.515,14.035,13.287,13.907,179059,0
2015-10-16,13.861,13.861,13.277,13.615,290725,0
2015-10-19,13.433,13.57,13.104,13.305,247188,0
2015-10-20,13.223,13.415,13.031,13.186,169670,0
2015-10-21,13.259,13.259,12.593,12.63,236481,0
2015-10-22,12.575,12.931,12.064,12.904,345298,0
2015-10-23,13.059,13.14,12.603,12.821,232207,0
2015-10-26,13.013,13.195,12.712,12.904,328421,0
2015-10-27,12.73,12.977,12.511,12.931,698047,0
2015-10-28,12.949,13.415,12.666,12.839,216975,0
2015-10-29,12.621,13.231,12.584,12.748,273192,0
2015-10-30,12.849,13.231,12.648,13.114,270671,0
2015-11-02,13.049,13.441,13.031,13.396,113590,0
2015-11-03,13.369,13.78,13.369,13.497,271997,0
2015-11-04,13.78,15.221,13.78,14.984,425328,0
2015-11-05,14.892,14.947,14.537,14.628,160101,0
2015-11-06,14.345,14.546,14.145,14.491,204811,0
2015-11-09,14.473,14.473,14.071,14.391,126982,0
2015-11-10,14.281,14.464,14.172,14.317,83393,0
2015-11-11,14.418,14.418,13.971,14.062,66408,0
2015-11-12,13.853,13.907,13.615,13.669,123830,0
2015-11-13,13.651,14.044,13.597,13.661,138952,0
2015-11-16,13.661,13.77,13.396,13.461,204482,0
2015-11-17,13.533,13.533,13.213,13.451,239768,0
2015-11-18,13.669,14.309,13.542,13.77,435156,0
2015-11-19,13.715,13.944,13.689,13.715,286779,0
2015-11-20,13.798,13.962,13.606,13.707,274616,0
2015-11-23,13.925,14.145,13.259,13.461,255220,0
2015-11-24,13.405,13.788,12.775,13.122,2968616,0
2015-11-25,13.003,13.114,12.684,12.912,831848,0
2015-11-27,12.94,13.159,12.894,13.095,267493,0
2015-11-30,13.068,13.251,12.858,12.985,556465,0
2015-12-01,13.095,13.132,12.676,12.922,351476,0
2015-12-02,12.739,12.922,12.383,12.456,260566,0
2015-12-03,12.557,12.584,11.863,12.238,1215494,0
2015-12-04,12.183,12.228,11.917,11.982,214126,0
2015-12-07,12.238,12.502,11.872,12.137,749660,0
2015-12-08,11.854,11.872,11.434,11.471,391178,0
2015-12-09,11.635,11.955,11.562,11.845,376091,0
2015-12-10,11.808,12.046,11.808,11.836,364146,0
2015-12-11,11.562,11.717,11.289,11.307,329407,0
2015-12-14,11.297,11.37,10.996,11.142,215188,0
2015-12-15,11.261,11.316,11.069,11.142,394282,0
2015-12-16,11.206,11.425,11.124,11.279,532685,0
2015-12-17,11.243,11.316,11.069,11.133,301464,0
2015-12-18,11.124,11.38,10.924,11.041,695636,0
2015-12-21,11.097,11.233,10.85,10.996,318559,0
2015-12-22,11.069,11.727,10.996,11.544,519331,0
2015-12-23,11.781,12.028,11.689,11.836,347818,0
2015-12-24,11.826,11.982,11.735,11.763,63524,0
2015-12-28,11.644,11.644,11.343,11.388,154580,0
2015-12-29,11.489,11.489,11.197,11.224,188669,0
2015-12-30,11.079,11.37,10.969,11.279,474110,0
2015-12-31,11.17,11.471,11.152,11.343,232907,0
2016-01-04,11.005,11.479,11.005,11.097,424967,0
2016-01-05,11.142,11.16,10.805,10.914,373800,0
2016-01-06,10.622,10.887,10.357,10.686,285359,0
2016-01-07,10.367,10.585,10.302,10.321,337754,0
2016-01-08,10.357,10.403,10.038,10.047,318032,0
2016-01-11,10.165,10.177,9.81,9.856,474231,0
2016-01-12,10.02,10.093,9.609,9.91,254105,0
2016-01-13,10.02,10.138,9.636,9.673,207651,0
2016-01-14,9.737,9.838,9.636,9.755,229745,0
2016-01-15,9.517,9.81,9.504,9.636,279759,0
2016-01-19,9.727,9.919,9.609,9.864,395048,0
2016-01-20,9.673,9.75,9.3814,9.719,442056,0
2016-01-21,9.719,10.056,9.582,9.892,298602,0
2016-01-22,10.139,10.339,10.074,10.302,306012,0
2016-01-25,10.23,10.302,9.737,9.764,150782,0
2016-01-26,9.764,10.257,9.647,10.193,225562,0
2016-01-27,10.184,10.485,9.856,10.239,225673,0
2016-01-28,10.357,10.54,10.147,10.512,224955,0
2016-01-29,10.367,10.859,10.367,10.841,285694,0
2016-02-01,10.714,10.714,10.421,10.641,209241,0
2016-02-02,10.439,10.531,10.111,10.276,239041,0
2016-02-03,10.439,10.603,9.901,10.603,372384,0
2016-02-04,10.722,11.936,10.722,11.616,372542,0
2016-02-05,11.489,11.626,11.279,11.307,151343,0
2016-02-08,11.142,11.325,11.015,11.133,127120,0
2016-02-09,10.859,10.996,10.649,10.869,172236,0
2016-02-10,10.85,10.85,10.494,10.677,156545,0
2016-02-11,10.312,10.577,10.093,10.367,240006,0
2016-02-12,10.504,10.914,10.458,10.841,275230,0
2016-02-16,10.996,11.398,10.805,11.152,442350,0
2016-02-17,11.188,11.909,11.188,11.818,339718,0
2016-02-18,11.863,11.891,11.27,11.517,172609,0
2016-02-19,11.398,11.699,11.243,11.498,227041,0
2016-02-22,11.745,12.337,11.745,12.21,258055,0
2016-02-23,12.183,12.183,11.471,11.544,413030,0
2016-02-24,11.635,13.515,10.95,13.387,1370058,0
2016-02-25,13.515,13.643,13.095,13.405,514210,0
2016-02-26,13.497,13.669,13.332,13.497,480640,0
2016-02-29,13.615,13.707,13.461,13.651,328782,0
2016-03-01,13.935,14.236,13.761,14.145,444220,0
2016-03-02,14.236,15.504,14.195,15.486,868979,0
2016-03-03,15.422,15.595,15.258,15.586,786285,0
2016-03-04,15.605,16.17,15.276,15.887,1107492,0
2016-03-07,14.947,16.07,14.692,16.033,999344,0
2016-03-08,15.869,16.043,15.244,15.349,364229,0
2016-03-09,15.659,15.732,15.025,15.376,636165,0
2016-03-10,15.441,15.861,15.312,15.732,415025,0
2016-03-11,15.696,16.152,15.285,16.043,543347,0
2016-03-14,15.897,15.942,15.422,15.778,288478,0
2016-03-15,15.659,15.742,15.285,15.687,493023,0
2016-03-16,15.742,16.161,15.459,16.152,1004874,0
2016-03-17,16.307,16.654,16.239,16.572,377115,0
2016-03-18,16.699,16.9,16.371,16.672,405287,0
2016-03-21,16.553,17.119,16.362,16.453,309237,0
2016-03-22,16.317,16.691,16.074,16.535,328915,0
2016-03-23,16.362,16.663,16.043,16.115,240926,0
2016-03-24,15.988,16.317,15.743,16.317,402405,0
2016-03-28,16.353,16.489,15.997,16.28,223484,0
2016-03-29,16.234,16.563,15.76,16.545,397593,0
2016-03-30,16.737,17.046,16.572,16.599,384515,0
2016-03-31,16.699,16.919,16.344,16.408,166754,0
2016-04-01,16.152,16.645,15.915,16.626,207506,0
2016-04-04,16.654,16.763,16.216,16.28,187140,0
2016-04-05,16.115,16.59,16.07,16.344,240825,0
2016-04-06,16.462,16.645,16.225,16.371,230773,0
2016-04-07,16.435,16.553,16.289,16.435,243696,0
2016-04-08,16.663,16.973,16.535,16.864,340077,0
2016-04-11,16.991,17.466,16.919,17.056,340713,0
2016-04-12,17.074,17.476,16.983,17.466,372338,0
2016-04-13,17.567,17.922,17.557,17.886,1416388,0
2016-04-14,17.914,17.914,17.384,17.594,444554,0
2016-04-15,17.466,17.804,17.338,17.712,262470,0
2016-04-18,17.53,17.795,17.521,17.658,319867,0
2016-04-19,17.841,18.146,17.74,18.087,777848,0
2016-04-20,18.077,18.251,17.895,18.013,484832,0
2016-04-21,18.16,18.205,17.685,17.776,183452,0
2016-04-22,18.114,18.753,17.775,18.352,473348,0
2016-04-25,18.205,18.214,16.836,16.955,737296,0
2016-04-26,17.01,17.115,16.344,17.028,617158,0
2016-04-27,17.11,18.013,17.064,17.977,489413,0
2016-04-28,17.977,18.561,17.977,18.16,420949,0
2016-04-29,18.433,19.036,18.178,18.625,418976,0
2016-05-02,18.598,18.634,17.986,18.324,468345,0
2016-05-03,17.995,18.251,17.229,17.484,604252,0
2016-05-04,17.247,18.005,17.193,17.557,582183,0
2016-05-05,17.749,17.749,17.083,17.147,290090,0
2016-05-06,17.051,18.116,17.013,17.588,797346,0
2016-05-09,16.514,16.725,14.684,15.575,1078678,0
2016-05-10,15.728,16.725,15.728,16.62,669207,0
2016-05-11,16.687,17.338,16.466,17.022,642697,0
2016-05-12,17.089,17.281,16.85,16.955,468036,0
2016-05-13,16.926,17.463,16.62,17.108,455444,0
2016-05-16,17.252,17.76,17.252,17.559,474273,0
2016-05-17,17.549,18.019,17.367,17.76,560156,0
2016-05-18,17.521,17.971,17.31,17.492,666914,0
2016-05-19,17.281,17.914,17.022,17.76,536254,0
2016-05-20,17.942,18.239,17.482,17.779,629583,0
2016-05-23,17.597,18.144,17.386,17.952,443493,0
2016-05-24,18.096,18.211,17.473,17.53,561788,0
2016-05-25,17.616,18.23,17.597,18.163,522277,0
2016-05-26,18.441,18.719,18.009,18.057,567801,0
2016-05-27,18.019,18.115,17.693,17.846,296802,0
2016-05-31,17.923,18.191,17.473,17.482,531636,0
2016-06-01,17.281,17.549,17.06,17.521,600683,0
2016-06-02,17.415,18,17.338,17.875,1040993,0
2016-06-03,17.99,18.786,17.981,18.747,669861,0
2016-06-06,18.901,19.73,18.862,19.715,551759,0
2016-06-07,19.677,20.032,19.581,19.687,713619,0
2016-06-08,20.003,20.367,19.639,19.667,547251,0
2016-06-09,19.39,19.591,18.998,19.14,306885,0
2016-06-10,18.901,19.246,18.623,18.719,435320,0
2016-06-13,18.767,18.958,18.412,18.498,313779,0
2016-06-14,18.364,18.604,18.019,18.191,191675,0
2016-06-15,18.335,18.757,18.163,18.546,257652,0
2016-06-16,18.326,18.604,18.019,18.537,153680,0
2016-06-17,18.661,18.977,18.565,18.69,167680,0
2016-06-20,18.987,19.246,18.872,18.901,150318,0
2016-06-21,18.862,18.862,18.45,18.584,223722,0
2016-06-22,18.699,18.834,18.479,18.613,155932,0
2016-06-23,18.843,19.14,18.699,18.997,253159,0
2016-06-24,18.469,18.546,17.53,17.645,261175,0
2016-06-27,17.521,17.751,16.898,17.08,401770,0
2016-06-28,17.406,17.779,17.406,17.616,178616,0
2016-06-29,18.009,18.144,17.751,17.789,296519,0
2016-06-30,17.933,18.268,17.77,18.268,285682,0
2016-07-01,18.306,18.757,18.23,18.757,365209,0
2016-07-05,18.565,18.738,18.134,18.191,268790,0
2016-07-06,18.038,18.052,17.636,17.923,283328,0
2016-07-07,18.009,18.139,17.808,18,367303,0
2016-07-08,18.259,18.575,18.259,18.498,230079,0
2016-07-11,18.738,19.284,18.738,19.227,201452,0
2016-07-12,19.514,19.888,19.275,19.83,431214,0
2016-07-13,20.003,20.588,19.85,20.367,534868,0
2016-07-14,20.453,20.597,20.128,20.377,298072,0
2016-07-15,20.377,20.588,20.243,20.348,276099,0
2016-07-18,20.319,21.421,20.243,21.364,628362,0
2016-07-19,21.201,21.316,20.616,20.789,297777,0
2016-07-20,20.511,20.607,19.955,20.147,295672,0
2016-07-21,20.329,20.559,20.19,20.377,456065,0
2016-07-22,20.358,20.522,20.156,20.434,371752,0
2016-07-25,20.377,20.664,20.276,20.367,307912,0
2016-07-26,20.415,21.067,20.382,21.019,756248,0
2016-07-27,21.278,21.594,20.961,21.23,590807,0
2016-07-28,21.278,21.364,20.674,20.741,395098,0
2016-07-29,20.798,20.894,20.559,20.808,292377,0
2016-08-01,20.866,21.115,20.386,20.473,261001,0
2016-08-02,20.521,20.636,19.907,20.108,329165,0
2016-08-03,21.565,22.476,20.683,22.428,1641156,0
2016-08-04,22.389,22.418,21.584,21.642,512124,0
2016-08-05,21.767,22.121,21.613,22.092,389099,0
2016-08-08,22.227,22.6,22.227,22.332,508193,0
2016-08-09,22.361,22.615,21.719,21.728,494982,0
2016-08-10,21.814,22.044,21.546,21.613,337719,0
2016-08-11,21.661,21.661,21.287,21.642,375003,0
2016-08-12,21.498,21.619,21,21.019,259227,0
2016-08-15,21.163,21.431,21.115,21.316,270283,0
2016-08-16,21.46,21.46,21.191,21.201,235197,0
2016-08-17,21.201,21.206,20.856,21.028,168865,0
2016-08-18,21.201,21.297,20.99,21.23,167800,0
2016-08-19,21.019,21.048,20.588,20.789,266453,0
2016-08-22,20.578,20.607,20.377,20.434,183487,0
2016-08-23,20.578,20.875,20.262,20.3,253526,0
2016-08-24,20.243,20.425,20.041,20.118,308680,0
2016-08-25,20.08,20.521,19.974,20.003,341678,0
2016-08-26,20.252,20.588,19.715,19.811,261112,0
2016-08-29,19.792,20.041,19.677,19.907,214843,0
2016-08-30,19.869,20.003,19.399,19.6,272253,0
2016-08-31,19.533,19.667,18.977,19.169,420498,0
2016-09-01,19.217,19.466,18.958,19.227,182733,0
2016-09-02,19.495,19.706,19.131,19.265,182827,0
2016-09-06,19.744,19.744,19.169,19.61,422311,0
2016-09-07,19.505,19.524,19.188,19.303,213557,0
2016-09-08,19.265,19.696,19.169,19.6,304290,0
2016-09-09,19.418,19.543,18.776,18.843,286306,0
2016-09-12,18.671,19.092,18.316,18.968,261414,0
2016-09-13,18.786,18.786,17.923,18.096,209462,0
2016-09-14,18.364,18.613,17.53,17.808,517432,0
2016-09-15,17.942,18.527,17.827,18.527,878882,0
2016-09-16,18.402,18.479,18.134,18.345,227175,0
2016-09-19,18.613,18.767,18.22,18.354,208085,0
2016-09-20,18.508,18.69,18.341,18.479,238101,0
2016-09-21,18.728,19.016,18.489,18.929,239799,0
2016-09-22,19.294,19.552,18.67,18.709,186666,0
2016-09-23,18.709,18.997,18.661,18.767,246576,0
2016-09-26,18.69,18.757,18.469,18.479,182292,0
2016-09-27,18.306,18.393,17.803,18.105,375685,0
2016-09-28,18.23,19.006,18.23,18.997,378496,0
2016-09-29,19.15,19.15,18.728,18.872,282208,0
2016-09-30,19.064,19.107,18.575,18.814,225652,0
2016-10-03,18.882,19.016,18.805,18.968,167807,0
2016-10-04,18.872,19.025,18.115,18.153,251551,0
2016-10-05,18.383,18.623,18.144,18.421,151700,0
2016-10-06,18.374,18.556,18.268,18.402,209979,0
2016-10-07,18.517,18.546,17.953,18.345,194875,0
2016-10-10,18.565,18.886,18.565,18.824,292397,0
2016-10-11,18.728,18.977,18.613,18.834,280791,0
2016-10-12,18.786,19.16,18.747,19.025,199603,0
2016-10-13,18.671,18.891,18.287,18.862,201850,0
2016-10-14,19.102,19.361,18.987,19.198,247017,0
2016-10-17,19.275,20.003,19.275,19.83,321479,0
2016-10-18,20.3,20.64,20.07,20.377,529753,0
2016-10-19,20.501,21.498,20.455,21.306,613640,0
2016-10-20,21.259,21.661,20.99,21.584,235852,0
2016-10-21,21.517,21.671,21.268,21.498,374028,0
2016-10-24,21.709,21.997,21.589,21.929,441794,0
2016-10-25,22.15,23.07,22.15,22.735,1161840,0
2016-10-26,22.552,23.089,22.265,23.003,616784,0
2016-10-27,23.06,23.06,22.409,22.725,252551,0
2016-10-28,22.802,23.05,22.62,22.85,369447,0
2016-10-31,22.945,22.993,22.639,22.917,249316,0
2016-11-01,23.089,23.147,22.236,22.409,363064,0
2016-11-02,22.274,22.433,21.862,21.891,355982,0
2016-11-03,21.949,25.399,21.949,24.929,1330474,0
2016-11-04,24.977,24.977,23.243,24.028,1087818,0
2016-11-07,24.594,25.217,24.594,25.131,896751,0
2016-11-08,25.073,25.334,24.815,24.987,432490,0
2016-11-09,24.68,24.68,23.099,23.894,1184951,0
2016-11-10,24.048,24.651,23.271,23.386,552675,0
2016-11-11,23.319,23.319,21.747,21.891,695082,0
2016-11-14,22.227,22.389,21.814,22.15,497268,0
2016-11-15,22.092,22.236,21.584,22.14,452247,0
2016-11-16,22.006,22.006,20.961,21.393,395275,0
2016-11-17,21.632,21.632,20.722,20.981,461735,0
2016-11-18,20.971,21.144,20.77,20.808,411590,0
2016-11-21,21.028,21.709,20.866,21.584,504440,0
2016-11-22,21.834,23.405,21.709,23.147,1057923,0
2016-11-23,23.358,23.664,22.749,23.195,378830,0
2016-11-25,23.329,23.751,23.022,23.463,323885,0
2016-11-28,23.463,23.482,23.012,23.329,359747,0
2016-11-29,22.955,23.53,22.284,23.118,648809,0
2016-11-30,23.53,24.23,23.425,23.473,527641,0
2016-12-01,23.664,23.722,23.012,23.396,406863,0
2016-12-02,23.252,23.433,22.735,23.396,430380,0
2016-12-05,23.396,24.766,23.396,24.335,417180,0
2016-12-06,24.335,24.489,23.977,24.421,284797,0
2016-12-07,24.613,25.85,24.421,25.619,926815,0
2016-12-08,25.821,25.878,25.284,25.389,459951,0
2016-12-09,25.399,25.399,24.671,24.862,216229,0
2016-12-12,24.632,25.236,24.546,24.594,249694,0
2016-12-13,24.517,24.719,23.233,23.453,595398,0
2016-12-14,23.53,24.437,23.53,23.597,433164,0
2016-12-15,23.415,23.602,22.811,23.54,409206,0
2016-12-16,23.597,23.597,22.945,23.07,284353,0
2016-12-19,22.773,22.85,22.054,22.303,351444,0
2016-12-20,22.303,23.559,22.15,23.492,413350,0
2016-12-21,23.703,24.038,23.588,23.808,341918,0
2016-12-22,23.76,23.866,23.377,23.511,262206,0
2016-12-23,23.511,23.635,23.29,23.453,215999,0
2016-12-27,23.463,24.076,23.377,24.009,218147,0
2016-12-28,24.268,24.661,23.789,23.866,245808,0
2016-12-29,23.942,24.143,23.319,23.645,184247,0
2016-12-30,23.904,23.904,22.955,23.147,191908,0
2017-01-03,23.645,23.688,23.022,23.453,437525,0
2017-01-04,23.482,23.616,22.897,23.137,273054,0
2017-01-05,23.223,23.473,22.936,22.993,203149,0
2017-01-06,22.878,23.003,22.418,22.514,198737,0
2017-01-09,22.514,23.108,22.437,22.639,256994,0
2017-01-10,23.051,23.396,22.725,22.802,391552,0
2017-01-11,22.878,23.08,21.92,22.754,832837,0
2017-01-12,22.552,23.722,22.552,23.425,476288,0
2017-01-13,23.396,24.124,23.396,23.722,383875,0
2017-01-17,23.846,24.124,23.664,23.818,388163,0
2017-01-18,24.038,24.297,23.798,23.981,485659,0
2017-01-19,24,24,22.782,22.792,348728,0
2017-01-20,22.792,23.089,22.016,22.14,595778,0
2017-01-23,22.399,22.658,22.222,22.658,606774,0
2017-01-24,22.888,23.233,22.763,23.012,545825,0
2017-01-25,22.897,22.907,22.179,22.572,288877,0
2017-01-26,22.409,22.83,22.016,22.274,213492,0
2017-01-27,22.399,22.576,22.073,22.255,300882,0
2017-01-30,22.179,22.428,21.489,21.584,268549,0
2017-01-31,21.738,21.987,21.249,21.91,267268,0
2017-02-01,22.15,22.562,21.565,21.92,195955,0
2017-02-02,21.92,22.294,21.872,22.207,247195,0
2017-02-03,22.236,22.361,21.886,22.083,252027,0
2017-02-06,22.351,22.37,21.814,21.891,251830,0
2017-02-07,22.016,22.131,21.412,21.498,256558,0
2017-02-08,21.517,22.092,21.517,21.843,253178,0
2017-02-09,21.786,22.092,21.604,22.064,215472,0
2017-02-10,22.284,23.281,22.112,22.744,264446,0
2017-02-13,23.06,23.645,23.003,23.463,397808,0
2017-02-14,23.338,23.504,22.428,22.735,493243,0
2017-02-15,22.6,23.041,22.572,22.917,607782,0
2017-02-16,22.974,23.204,22.505,22.763,284537,0
2017-02-17,22.735,22.878,22.49,22.581,456516,0
2017-02-21,22.524,22.744,21.297,22.706,914684,0
2017-02-22,23.175,26.012,22.715,25.006,2565384,0
2017-02-23,25.658,26.875,24.728,25.207,1288456,0
2017-02-24,24.949,25.131,24.277,24.556,602345,0
2017-02-27,24.613,25.303,24.536,25.054,724087,0
2017-02-28,25.14,25.457,24.872,25.418,375503,0
2017-03-01,25.85,26.262,25.73,26.022,392376,0
2017-03-02,26.118,26.252,25.236,25.265,727255,0
2017-03-03,25.37,26.367,25.37,26.271,421974,0
2017-03-06,25.974,26.127,25.207,25.715,463002,0
2017-03-07,25.687,25.706,25.044,25.073,422181,0
2017-03-08,25.035,25.389,24.594,24.709,262466,0
2017-03-09,24.584,24.901,24.489,24.623,197233,0
2017-03-10,24.843,25.332,24.469,24.613,275750,0
2017-03-13,24.699,25.188,24.469,25.169,315767,0
2017-03-14,24.891,25.044,24.489,24.872,358384,0
2017-03-15,25.006,25.687,24.565,25.639,278385,0
2017-03-16,25.897,26.425,25.869,26.185,529568,0
2017-03-17,26.233,26.233,25.504,25.514,304677,0
2017-03-20,25.639,26.127,25.448,26.012,226590,0
2017-03-21,26.003,26.108,25.092,25.102,400924,0
2017-03-22,25.016,25.447,24.714,25.169,275386,0
2017-03-23,25.14,25.313,24.671,25.073,380351,0
2017-03-24,25.044,25.112,24.69,24.824,238948,0
2017-03-27,24.556,25.14,23.971,24.977,329392,0
2017-03-28,24.958,25.466,24.939,25.322,297911,0
2017-03-29,25.217,25.581,25.131,25.217,325642,0
2017-03-30,25.102,25.409,24.786,25.064,1115902,0
2017-03-31,24.929,25.562,24.584,25.035,600733,0
2017-04-03,25.284,25.533,24.738,24.891,290647,0
2017-04-04,24.939,25.437,24.651,25.342,372766,0
2017-04-05,25.399,25.399,24.757,24.776,350047,0
2017-04-06,24.824,25.284,24.623,25.035,329316,0
2017-04-07,24.814,25.361,24.699,25.083,234913,0
2017-04-10,25.188,25.437,24.958,25.38,419815,0
2017-04-11,25.361,25.485,24.68,25.399,426446,0
2017-04-12,25.399,25.495,23.961,24.067,599827,0
2017-04-13,23.99,24.335,23.712,23.866,390552,0
2017-04-17,23.866,24.105,23.607,23.952,341657,0
2017-04-18,23.578,24.076,23.425,23.453,443263,0
2017-04-19,23.693,23.798,23.099,23.128,400538,0
2017-04-20,23.358,23.971,23.252,23.779,414693,0
2017-04-21,23.866,24.201,23.549,24.105,504791,0
2017-04-24,24.393,24.814,24.297,24.46,982148,0
2017-04-25,24.786,24.826,24.105,24.479,1132179,0
2017-04-26,25.552,25.878,23.875,24.009,1453901,0
2017-04-27,24.153,24.776,23.52,24.402,1489365,0
2017-04-28,24.402,24.728,24.028,24.268,590514,0
2017-05-01,24.412,24.57,24.22,24.23,319767,0
2017-05-02,24.345,24.441,23.99,24.239,364040,0
2017-05-03,24.201,24.258,23.511,23.607,478669,0
2017-05-04,23.53,23.54,22.62,23.07,744972,0
2017-05-05,23.19,23.9,23.06,23.62,1183885,0
2017-05-08,23.6,23.69,22.78,23.18,755451,0
2017-05-09,23.32,24.1,23.2,24.07,619095,0
2017-05-10,24.1,24.5,23.8901,24.46,705693,0
2017-05-11,24.49,25.17,24.35,24.93,1035371,0
2017-05-12,24.8,24.94,24.403,24.65,558646,0
2017-05-15,25.01,25.3479,24.8608,25.23,590647,0
2017-05-16,25.34,25.57,25.03,25.49,324112,0
2017-05-17,25.22,25.55,25.08,25.46,542762,0
2017-05-18,25.03,25.23,24.72,25.01,607722,0
2017-05-19,25.26,26.09,25.14,25.88,394882,0
2017-05-22,25.97,26.2,25.81,25.96,551516,0
2017-05-23,25.98,26.95,25.94,26.71,397565,0
2017-05-24,26.72,27,26.06,26.18,330339,0
2017-05-25,26.26,26.7,25.76,25.84,403011,0
2017-05-26,25.88,26.49,25.85,26.38,404447,0
2017-05-30,26.26,26.39,25.947,26.13,455093,0
2017-05-31,26.05,26.22,25.89,26.02,410948,0
2017-06-01,26.08,26.25,25.88,25.93,335999,0
2017-06-02,25.91,25.92,25.32,25.78,302990,0
2017-06-05,25.69,25.98,25.605,25.94,275539,0
2017-06-06,25.95,25.95,25.69,25.76,369598,0
2017-06-07,25.8,25.92,25.56,25.64,263540,0
2017-06-08,25.66,26.14,25.5,26.13,380692,0
2017-06-09,26.12,26.24,25.82,26.18,707480,0
2017-06-12,26.2,26.39,25.8,26.12,277558,0
2017-06-13,26.21,26.21,25.86,26.02,233273,0
2017-06-14,26.03,26.03,25.32,25.54,504240,0
2017-06-15,25.22,25.64,25.001,25.47,405586,0
2017-06-16,25.44,25.47,25.03,25.33,491088,0
2017-06-19,25.5,26.06,25.39,25.54,191172,0
2017-06-20,25.35,25.35,25.01,25.1,289407,0
2017-06-21,24.95,25.1,24.6,24.88,333133,0
2017-06-22,25.07,25.41,25,25.17,216261,0
2017-06-23,25.45,25.54,25.08,25.47,223444,0
2017-06-26,25.64,25.84,25.27,25.68,312833,0
2017-06-27,25.68,26.33,25.52,26.11,433194,0
2017-06-28,26.26,27.38,26.26,27.29,492063,0
2017-06-29,27.3,27.87,26.8239,26.9,436186,0
2017-06-30,27.09,28.44,26.9301,28.09,583718,0
2017-07-03,28.09,28.42,27.93,28.02,185226,0
2017-07-05,28.11,28.113,27.28,27.83,193038,0
2017-07-06,27.81,28.34,27.79,28.05,304951,0
2017-07-07,28.04,28.175,27.54,28.03,291816,0
2017-07-10,27.93,28.59,27.75,28.46,189238,0
2017-07-11,28.49,28.98,28.37,28.84,310553,0
2017-07-12,29.12,29.33,28.76,29.27,278483,0
2017-07-13,29.3,29.3,28.71,29.17,478035,0
2017-07-14,29.39,29.62,28.85,29.16,669715,0
2017-07-17,29.29,29.73,28.96,29.56,704840,0
2017-07-18,29.55,29.7,29.29,29.54,199730,0
2017-07-19,29.74,30.16,29.41,29.97,486633,0
2017-07-20,29.95,30.43,29.85,30.13,291249,0
2017-07-21,30.16,30.37,29.75,30.1,319264,0
2017-07-24,30.16,31.33,30.01,31,464091,0
2017-07-25,31.4,31.88,31.19,31.22,340631,0
2017-07-26,31.43,31.48,30.19,30.45,424862,0
2017-07-27,30.47,30.72,30.08,30.14,253931,0
2017-07-28,30.25,30.555,29.97,30.34,292675,0
2017-07-31,30.53,30.9,30.3501,30.6,350387,0
2017-08-01,30.7,31.11,30.22,30.48,418407,0
2017-08-02,32.08,32.14,29.3,30.23,431610,0
2017-08-03,30.18,30.18,29.44,29.53,319801,0
2017-08-04,29.87,29.96,29.29,29.79,299029,0
2017-08-07,30,31.28,29.82,30.9,592816,0
2017-08-08,30.78,30.94,30.3,30.38,289159,0
2017-08-09,30.08,30.27,29.9,30.09,168668,0
2017-08-10,29.87,30.05,29.521,29.81,275856,0
2017-08-11,29.55,29.87,29.16,29.67,215052,0
2017-08-14,29.75,30.17,29.4,29.63,349855,0
2017-08-15,29.64,29.745,29.31,29.43,159475,0
2017-08-16,29.53,29.925,29.5021,29.77,1110831,0
2017-08-17,29.52,29.74,28.73,28.75,348722,0
2017-08-18,28.82,29.3,28.78,29.25,284468,0
2017-08-21,29.31,29.48,28.97,29.08,228364,0
2017-08-22,29.37,30.16,29.28,30.06,394414,0
2017-08-23,30.01,30.56,29.91,30.26,534149,0
2017-08-24,30.37,30.77,30.26,30.58,350834,0
2017-08-25,30.75,30.96,30.645,30.77,182065,0
2017-08-28,30.88,30.9344,30.5,30.62,92480,0
2017-08-29,30.4,30.42,30,30.33,436328,0
2017-08-30,30.31,30.35,30.03,30.27,178600,0
2017-08-31,30.52,30.58,30.18,30.43,308584,0
2017-09-01,30.59,31.51,30.37,31.43,748773,0
2017-09-05,31.52,32.17,30.69,31.12,343485,0
2017-09-06,31.29,31.66,31.26,31.27,234811,0
2017-09-07,31.41,31.52,31.08,31.45,153541,0
2017-09-08,31.32,31.53,31.01,31.33,290984,0
2017-09-11,31.55,32.54,31.55,32.4,437077,0
2017-09-12,32.49,32.8,32.28,32.69,324578,0
2017-09-13,32.53,32.83,32.46,32.76,347484,0
2017-09-14,32.67,32.67,31.72,31.74,432677,0
2017-09-15,31.57,31.91,31.5,31.62,796355,0
2017-09-18,31.78,32.3,31.63,31.98,266717,0
2017-09-19,31.94,31.97,31.62,31.8,213462,0
2017-09-20,31.65,32,31.29,31.54,250312,0
2017-09-21,31.32,31.98,31.12,31.34,182191,0
2017-09-22,31.16,31.5,31.06,31.33,150352,0
2017-09-25,31.37,31.4105,30.34,30.41,261397,0
2017-09-26,30.48,30.64,30.08,30.14,315612,0
2017-09-27,30.3,30.5,29.78,30.35,338022,0
2017-09-28,30.32,30.64,30.14,30.48,360299,0
2017-09-29,30.6,31.15,30.6,30.93,1024706,0
2017-10-02,30.97,31.14,30.76,30.9,340405,0
2017-10-03,31.02,31.05,30.1,30.44,508280,0
2017-10-04,30.5,31.24,30.31,30.95,316487,0
2017-10-05,31.19,31.4,30.7,30.86,277762,0
2017-10-06,30.76,30.9483,30.594,30.85,150764,0
2017-10-09,30.4211,30.61,30.11,30.25,203050,0
2017-10-10,30.45,30.49,30.21,30.23,196975,0
2017-10-11,30.29,30.9,30.18,30.82,347737,0
2017-10-12,30.87,31.29,30.87,31.15,496729,0
2017-10-13,31.75,32.5,31.54,32.39,671214,0
2017-10-16,32.78,33.39,31.6,31.66,568603,0
2017-10-17,31.7,31.7865,30.66,30.79,382355,0
2017-10-18,30.8,31.37,30.69,31.23,209464,0
2017-10-19,30.99,31.14,30.58,31.12,138384,0
2017-10-20,31.27,31.85,31.27,31.82,187791,0
2017-10-23,31.76,32.04,31.6,31.65,172881,0
2017-10-24,31.65,32.54,31.46,32.48,313014,0
2017-10-25,32.44,32.79,31.875,32.52,405981,0
2017-10-26,32.71,33.065,32.32,32.35,318406,0
2017-10-27,32.26,32.67,32.06,32.25,225628,0
2017-10-30,32.13,32.21,31.66,31.66,203892,0
2017-10-31,31.68,31.68,30.81,31.01,391022,0
2017-11-01,31.31,31.41,28.3,29.93,1553521,0
2017-11-02,29.84,30.6,29.5,29.84,754521,0
2017-11-03,30,30.02,29,29.31,470986,0
2017-11-06,29.45,29.62,28.76,28.98,421998,0
2017-11-07,28.83,28.83,28.355,28.52,294740,0
2017-11-08,28.38,28.74,28.07,28.65,318383,0
2017-11-09,28.28,28.3447,27.79,27.87,344749,0
2017-11-10,27.89,28.49,27.89,28.32,388477,0
