Date,Open,High,Low,Close,Volume,OpenInt
2007-07-24,11.093,11.093,11.093,11.093,0,0
2007-07-25,11.093,12.256,11.093,11.136,3374036,0
2007-07-26,11.136,11.34,11.093,11.185,218534,0
2007-07-27,11.093,11.349,11.093,11.145,20175,0
2007-07-30,11.155,11.259,11.093,11.185,94056,0
2007-07-31,11.175,11.185,11.093,11.093,44182,0
2007-08-01,11.093,11.205,10.177,11.093,104626,0
2007-08-02,11.175,11.185,11.093,11.093,19092,0
2007-08-03,11.093,11.185,11.093,11.093,13969,0
2007-08-06,11.093,11.109,11.093,11.093,11922,0
2007-08-07,11.093,11.185,11.093,11.136,16651,0
2007-08-08,11.214,11.214,11.093,11.136,19920,0
2007-08-09,11.093,11.322,11.093,11.145,142156,0
2007-08-10,11.127,11.165,11.093,11.155,23902,0
2007-08-13,11.093,11.093,11.093,11.093,11901,0
2007-08-14,11.093,11.136,11.093,11.093,1621,0
2007-08-15,11.102,11.214,11.093,11.093,22372,0
2007-08-16,11.165,11.195,11.093,11.093,37405,0
2007-08-17,11.232,11.554,11.093,11.554,30767,0
2007-08-20,11.249,11.46,11.083,11.083,7214,0
2007-08-21,11.001,11.001,10.861,10.861,5084,0
2007-08-22,10.823,10.823,10.537,10.537,17408,0
2007-08-23,10.63,11.136,10.63,11.136,14281,0
2007-08-24,11.047,11.093,10.953,11.093,1838,0
2007-08-27,10.971,11.093,10.546,10.805,3029,0
2007-08-28,10.63,11.093,10.27,10.871,4681,0
2007-08-29,10.907,11.185,10.907,11.185,5385,0
2007-08-30,11.093,11.508,11.001,11.285,32665,0
2007-08-31,11.145,11.312,11.145,11.285,1732,0
2007-09-04,11.554,12.016,11.46,11.758,101022,0
2007-09-05,11.878,11.878,11.47,11.601,58721,0
2007-09-06,11.674,11.785,11.591,11.739,273290,0
2007-09-07,11.739,11.785,11.554,11.731,161447,0
2007-09-10,11.785,12.248,11.722,12.24,26451,0
2007-09-11,12.248,12.941,12.23,12.941,18291,0
2007-09-12,12.976,13.237,12.913,12.941,7807,0
2007-09-13,12.951,12.951,12.443,12.885,19942,0
2007-09-14,12.895,12.895,12.581,12.775,13673,0
2007-09-17,12.866,12.913,12.655,12.663,4216,0
2007-09-18,12.681,12.875,12.645,12.821,33673,0
2007-09-19,12.801,12.801,12.397,12.783,6093,0
2007-09-20,12.756,12.811,12.581,12.709,22179,0
2007-09-21,12.691,12.783,12.367,12.552,26391,0
2007-09-24,12.571,13.034,12.561,12.728,50150,0
2007-09-25,12.756,12.811,12.627,12.636,218121,0
2007-09-26,12.663,12.728,12.552,12.618,74065,0
2007-09-27,12.543,12.709,11.758,12.026,222244,0
2007-09-28,11.934,12.248,11.027,11.627,1101691,0
2007-10-01,11.731,12.143,11.574,12.053,185866,0
2007-10-02,12.092,12.913,11.907,12.904,76704,0
2007-10-03,12.828,12.856,12.22,12.33,221690,0
2007-10-04,12.367,12.709,12.053,12.477,130102,0
2007-10-05,12.627,12.748,12.477,12.61,291875,0
2007-10-08,12.571,12.663,12.46,12.543,135697,0
2007-10-09,12.552,12.663,12.143,12.505,88609,0
2007-10-10,12.543,13.598,12.248,13.329,127614,0
2007-10-11,13.403,14.465,13.071,14.005,32257,0
2007-10-12,14.05,14.292,13.837,14.216,24480,0
2007-10-15,14.262,14.863,14.122,14.485,35772,0
2007-10-16,14.475,14.604,13.969,14.311,32038,0
2007-10-17,14.419,14.435,13.274,13.616,39580,0
2007-10-18,13.541,14.356,13.187,14.32,38443,0
2007-10-19,14.311,14.311,12.793,12.976,34317,0
2007-10-22,13.061,13.901,12.756,13.791,56440,0
2007-10-23,13.882,14.604,13.245,14.328,55926,0
2007-10-24,14.282,14.328,13.293,13.969,28384,0
2007-10-25,14.023,14.225,13.348,13.643,18474,0
2007-10-26,13.92,14.328,13.92,14.225,568062,0
2007-10-29,14.216,14.391,13.949,14.18,25461,0
2007-10-30,14.023,14.06,13.67,13.754,54362,0
2007-10-31,13.736,14.301,13.412,14.161,37022,0
2007-11-01,14.05,14.05,13.171,13.403,47398,0
2007-11-02,13.439,13.987,13.319,13.987,22451,0
2007-11-05,13.854,13.978,13.651,13.949,13425,0
2007-11-06,13.978,14.364,13.726,14.32,24166,0
2007-11-07,14.112,14.426,14.112,14.346,62301,0
2007-11-08,14.522,14.549,14.161,14.328,46852,0
2007-11-09,14.522,14.594,13.319,14.475,31340,0
2007-11-12,14.485,16.148,14.05,15.15,45701,0
2007-11-13,15.277,16.353,15.277,16.167,36159,0
2007-11-14,16.083,16.267,14.67,14.899,44002,0
2007-11-15,15.057,15.502,14.485,15.463,27305,0
2007-11-16,15.454,15.454,14.475,14.928,55328,0
2007-11-19,14.826,15.345,14.522,15.013,212279,0
2007-11-20,15.066,15.444,14.206,14.742,60241,0
2007-11-21,14.576,14.697,13.81,13.92,59681,0
2007-11-23,14.005,14.549,13.854,14.311,13458,0
2007-11-26,14.301,14.54,13.726,13.901,52818,0
2007-11-27,13.92,14.328,13.707,14.225,40215,0
2007-11-28,14.328,15.047,14.328,14.882,58094,0
2007-11-29,14.873,14.873,14.338,14.651,17093,0
2007-11-30,14.77,15.023,14.67,14.78,73715,0
2007-12-03,14.586,14.919,14.567,14.79,63096,0
2007-12-04,14.742,15.251,14.373,14.614,85241,0
2007-12-05,14.89,14.89,14.4,14.513,54959,0
2007-12-06,14.513,14.79,14.328,14.688,32845,0
2007-12-07,14.76,14.79,14.197,14.373,35490,0
2007-12-10,14.206,14.697,14.206,14.688,33716,0
2007-12-11,14.624,14.697,13.892,13.892,86865,0
2007-12-12,14.225,14.549,13.589,13.939,73204,0
2007-12-13,13.846,13.978,13.698,13.91,31524,0
2007-12-14,13.837,13.93,13.589,13.91,52357,0
2007-12-17,13.882,14.068,13.635,13.635,59412,0
2007-12-18,13.736,14.06,13.736,13.93,30889,0
2007-12-19,13.93,14.142,13.598,14.041,19117,0
2007-12-20,14.17,14.373,13.689,14.373,20482,0
2007-12-21,14.641,15.074,14.122,14.79,277423,0
2007-12-24,14.853,15.121,14.559,15.121,59432,0
2007-12-26,14.76,15.101,14.391,15.031,35794,0
2007-12-27,14.79,15.013,13.829,14.79,40187,0
2007-12-28,14.863,14.863,14.005,14.549,37741,0
2007-12-31,14.445,14.445,13.863,14.023,23265,0
2008-01-02,13.863,14.594,13.854,14.233,85187,0
2008-01-03,14.041,14.882,14.041,14.513,31463,0
2008-01-04,14.346,14.679,13.959,14.104,45704,0
2008-01-07,14.095,14.338,14.014,14.272,47066,0
2008-01-08,14.311,14.311,13.81,14.142,75458,0
2008-01-09,14.005,14.586,13.846,14.445,25824,0
2008-01-10,14.54,14.54,13.504,13.863,44207,0
2008-01-11,13.698,13.872,13.551,13.616,54082,0
2008-01-14,13.635,14.272,13.521,13.882,88823,0
2008-01-15,13.635,14.338,13.579,13.939,44515,0
2008-01-16,13.93,14.233,13.57,13.616,121638,0
2008-01-17,13.635,13.781,13.237,13.245,167015,0
2008-01-18,13.162,13.726,13.024,13.118,199292,0
2008-01-22,12.941,13.494,11.793,12.783,74744,0
2008-01-23,12.571,13.071,12.153,12.995,77450,0
2008-01-24,13.127,13.255,12.514,12.618,49536,0
2008-01-25,12.748,13.274,12.505,13.255,53778,0
2008-01-28,13.284,13.284,12.495,12.941,48765,0
2008-01-29,12.96,13.651,12.59,13.643,82704,0
2008-01-30,13.57,14.233,13.237,13.689,184279,0
2008-01-31,13.626,13.67,13.329,13.661,122078,0
2008-02-01,13.746,14.328,12.709,13.819,149399,0
2008-02-04,13.089,14.32,13.089,13.403,64619,0
2008-02-05,13.403,13.863,13.311,13.403,74496,0
2008-02-06,13.541,13.863,13.171,13.504,72098,0
2008-02-07,13.457,13.892,13.358,13.494,81832,0
2008-02-08,13.589,13.67,12.985,12.985,34793,0
2008-02-11,13.187,13.187,12.1,12.443,55742,0
2008-02-12,12.387,13.171,12.387,12.645,76137,0
2008-02-13,12.828,13.245,12.719,13.143,31889,0
2008-02-14,13.014,13.014,12.571,12.645,18114,0
2008-02-15,12.552,12.783,12.46,12.543,31638,0
2008-02-19,12.738,12.837,12.387,12.434,23945,0
2008-02-20,12.397,12.681,12.397,12.681,15508,0
2008-02-21,12.663,13.043,12.416,12.434,50480,0
2008-02-22,12.425,12.663,11.574,11.674,40960,0
2008-02-25,11.978,12.11,11.591,11.811,48439,0
2008-02-26,11.926,13.541,11.926,13.504,317541,0
2008-02-27,13.274,13.91,12.951,13.837,67157,0
2008-02-28,13.949,14.033,13.494,13.598,187484,0
2008-02-29,13.319,13.92,12.571,12.6,155198,0
2008-03-03,12.561,13.311,12.561,12.875,100072,0
2008-03-04,12.719,13.393,12.533,12.828,44282,0
2008-03-05,12.923,12.923,12.514,12.681,33996,0
2008-03-06,12.59,13.311,12.153,12.256,59941,0
2008-03-07,12.367,12.367,11.767,12.192,69600,0
2008-03-10,12.256,12.514,11.998,12.153,27861,0
2008-03-11,12.514,12.866,12.248,12.485,142502,0
2008-03-12,12.533,12.636,12.451,12.46,102923,0
2008-03-13,12.266,12.719,12.266,12.505,184492,0
2008-03-14,12.543,12.543,11.968,12.266,103374,0
2008-03-17,11.917,12.941,11.917,12.671,44010,0
2008-03-18,13.004,13.384,11.859,12.61,131208,0
2008-03-19,12.811,13.024,12.153,12.153,27925,0
2008-03-20,12.128,12.933,11.693,12.468,559163,0
2008-03-24,12.543,12.985,12.543,12.801,35423,0
2008-03-25,12.923,14.06,12.923,13.403,87777,0
2008-03-26,13.311,14.549,13.284,14.068,57594,0
2008-03-27,14.06,14.559,13.57,14.095,49754,0
2008-03-28,14.06,14.06,12.923,13.754,30702,0
2008-03-31,13.819,14.112,13.384,13.969,59183,0
2008-04-01,14.095,14.301,13.819,14.253,44891,0
2008-04-02,13.377,13.57,12.951,13.439,35559,0
2008-04-03,13.311,13.996,13.024,13.227,26895,0
2008-04-04,13.293,13.512,12.895,13.237,16695,0
2008-04-07,13.996,13.996,12.895,12.985,15968,0
2008-04-08,12.875,13.245,12.636,13.245,17854,0
2008-04-09,13.217,13.217,12.904,12.941,31171,0
2008-04-10,12.885,13.08,12.719,12.985,16395,0
2008-04-11,12.941,13.052,12.811,12.895,22617,0
2008-04-14,12.875,13.153,12.875,12.913,22139,0
2008-04-15,12.976,13.319,12.976,13.043,15936,0
2008-04-16,13.171,13.791,13.171,13.561,28497,0
2008-04-17,13.598,13.598,12.941,12.941,14352,0
2008-04-18,13.171,13.736,12.709,13.412,28372,0
2008-04-21,13.348,13.726,13.108,13.551,12078,0
2008-04-22,13.457,13.457,12.775,12.951,14521,0
2008-04-23,13.004,13.367,12.866,13.004,7598,0
2008-04-24,13.043,13.403,12.941,13.367,16581,0
2008-04-25,13.393,13.486,12.783,13.177,17139,0
2008-04-28,13.143,13.217,12.941,12.995,43765,0
2008-04-29,13.024,13.303,12.933,13.265,27016,0
2008-04-30,13.329,14.122,13.052,13.541,71592,0
2008-05-01,13.504,15.074,13.504,14.798,136168,0
2008-05-02,15.047,15.047,13.494,13.57,66820,0
2008-05-05,13.616,13.764,13.393,13.626,15020,0
2008-05-06,13.512,14.503,13.034,13.92,18144,0
2008-05-07,13.91,14.142,13.043,13.171,30417,0
2008-05-08,13.171,13.863,13.171,13.403,88419,0
2008-05-09,13.207,14.033,13.207,13.598,245979,0
2008-05-12,13.561,14.262,13.561,14.142,24901,0
2008-05-13,14.216,14.817,13.901,14.17,113589,0
2008-05-14,14.216,14.594,13.863,13.949,158823,0
2008-05-15,13.863,13.91,13.551,13.717,323866,0
2008-05-16,13.829,13.829,13.311,13.457,101330,0
2008-05-19,13.197,13.393,12.293,12.96,285082,0
2008-05-20,12.775,13.197,12.709,12.828,75885,0
2008-05-21,12.801,12.941,12.561,12.655,221546,0
2008-05-22,12.728,13.014,12.397,12.941,149926,0
2008-05-23,12.941,12.941,12.663,12.821,35070,0
2008-05-27,12.856,12.941,12.543,12.941,164576,0
2008-05-28,12.941,12.941,12.61,12.941,101099,0
2008-05-29,12.923,12.941,12.811,12.933,178991,0
2008-05-30,12.941,12.941,12.495,12.671,297527,0
2008-06-02,12.581,12.748,12.477,12.709,103788,0
2008-06-03,12.701,12.941,12.701,12.923,154187,0
2008-06-04,12.719,12.951,12.61,12.951,105663,0
2008-06-05,12.837,13.197,12.821,13.187,318992,0
2008-06-06,13.08,13.08,12.283,12.283,135208,0
2008-06-09,12.34,12.434,11.582,12.1,139814,0
2008-06-10,11.998,12.793,11.831,12.153,107884,0
2008-06-11,12.119,12.153,11.739,11.801,166162,0
2008-06-12,11.878,12.063,11.083,11.083,216349,0
2008-06-13,10.953,11.185,10.667,11.102,1989100,0
2008-06-16,11.093,11.359,10.897,11.145,408227,0
2008-06-17,11.136,11.312,11.075,11.109,278634,0
2008-06-18,11.027,11.205,10.926,11.093,153646,0
2008-06-19,11.093,11.285,11.047,11.175,335838,0
2008-06-20,11.093,11.249,11.018,11.093,285660,0
2008-06-23,11.241,11.479,11.093,11.102,263402,0
2008-06-24,11.01,11.232,10.953,10.991,772007,0
2008-06-25,11.093,11.322,11.027,11.136,87379,0
2008-06-26,11.027,11.127,10.953,10.991,119811,0
2008-06-27,11.001,11.407,10.897,11.322,1671368,0
2008-06-30,11.349,11.739,11.127,11.259,278387,0
2008-07-01,11.109,11.508,11.093,11.322,239826,0
2008-07-02,11.269,11.417,11.127,11.312,128490,0
2008-07-03,11.369,11.369,11.102,11.102,48051,0
2008-07-07,11.214,11.518,11.093,11.285,81266,0
2008-07-08,11.322,11.488,11.093,11.185,111736,0
2008-07-09,11.136,11.136,10.991,10.991,78037,0
2008-07-10,10.963,10.963,10.675,10.861,123132,0
2008-07-11,10.786,11.205,10.409,10.991,83529,0
2008-07-14,11.102,11.102,10.529,10.62,151724,0
2008-07-15,10.481,10.585,10.03,10.409,250750,0
2008-07-16,10.49,10.751,10.11,10.519,279730,0
2008-07-17,10.603,11.055,10.603,10.935,195835,0
2008-07-18,10.851,11.185,10.786,10.953,97753,0
2008-07-21,11.018,11.269,10.963,11.195,84374,0
2008-07-22,11.047,11.841,10.761,11.801,61108,0
2008-07-23,11.878,12.24,11.776,12.082,82590,0
2008-07-24,12.11,12.128,11.445,11.731,259368,0
2008-07-25,11.767,11.998,11.601,11.693,88936,0
2008-07-28,11.619,11.619,11.01,11.102,250276,0
2008-07-29,11.118,12.016,10.916,11.527,84515,0
2008-07-30,11.619,12.016,11.389,11.564,59094,0
2008-07-31,11.435,12.33,11.435,11.978,93473,0
2008-08-01,11.998,12.248,11.093,12.11,136104,0
2008-08-04,12.082,12.23,11.739,11.878,74323,0
2008-08-05,12.044,12.248,11.793,12.016,83782,0
2008-08-06,12.016,12.283,11.703,12.22,79091,0
2008-08-07,12.143,12.143,11.399,11.917,94486,0
2008-08-08,11.968,12.173,11.645,12.016,111335,0
2008-08-11,11.942,12.21,11.488,12.119,107509,0
2008-08-12,12.22,12.22,11.703,12.035,106842,0
2008-08-13,11.988,12.026,11.601,11.959,103246,0
2008-08-14,11.942,12.137,11.488,11.564,138487,0
2008-08-15,11.665,11.665,10.953,11.093,140667,0
2008-08-18,11.075,11.47,10.963,11.359,118270,0
2008-08-19,11.285,11.285,10.944,11.118,112900,0
2008-08-20,11.118,11.417,11.037,11.102,61320,0
2008-08-21,11.093,11.269,10.712,11.109,121284,0
2008-08-22,11.224,11.294,11.055,11.249,45145,0
2008-08-25,11.232,11.241,10.991,11.075,98059,0
2008-08-26,11.047,11.917,11.018,11.259,112279,0
2008-08-27,11.285,11.564,11.055,11.445,28712,0
2008-08-28,11.445,11.767,11.214,11.619,53357,0
2008-08-29,11.601,11.811,11.304,11.591,29704,0
2008-09-02,11.776,11.776,10.796,11.093,173371,0
2008-09-03,11.018,11.331,10.953,11.155,65225,0
2008-09-04,11.055,11.127,10.861,11.102,42496,0
2008-09-05,11.037,11.075,10.732,10.851,75634,0
2008-09-08,11.065,11.312,10.685,11.205,82056,0
2008-09-09,11.214,11.322,11.037,11.037,65412,0
2008-09-10,11.195,11.241,10.694,10.907,58717,0
2008-09-11,10.796,10.926,10.639,10.88,66252,0
2008-09-12,10.011,10.27,8.1895,10.167,637129,0
2008-09-15,9.908,10.603,9.844,10.075,109371,0
2008-09-16,9.677,10.675,9.614,10.585,113782,0
2008-09-17,10.418,10.648,9.908,10.4,90432,0
2008-09-18,10.565,10.776,9.624,10.4,181545,0
2008-09-19,10.851,10.851,9.908,10.5,271798,0
2008-09-22,10.4,10.742,9.881,10.049,120525,0
2008-09-23,9.993,10.139,9.77,10.002,108376,0
2008-09-24,9.993,10.167,9.861,9.881,120590,0
2008-09-25,9.908,10.361,9.881,10.186,79492,0
2008-09-26,10.049,10.353,9.751,10.305,74168,0
2008-09-29,10.186,11.498,9.659,10.305,226398,0
2008-09-30,10.409,10.418,10.058,10.289,108187,0
2008-10-01,9.798,10.251,9.798,10.075,74159,0
2008-10-02,10.049,10.049,9.577,9.908,58836,0
2008-10-03,10.058,10.167,9.751,9.891,103596,0
2008-10-06,9.779,10.085,8.5963,9.0964,143233,0
2008-10-07,9.0774,9.1219,7.2098,7.2745,136917,0
2008-10-08,7.2375,8.7347,6.9324,7.9306,180835,0
2008-10-09,7.9586,8.1524,7.5795,7.8847,122855,0
2008-10-10,7.8199,8.3836,7.2189,8.0604,160424,0
2008-10-13,8.4019,8.6796,7.487,8.6424,78994,0
2008-10-14,8.393,8.393,6.8955,7.5425,179734,0
2008-10-15,7.4688,7.4688,6.0358,6.1007,204746,0
2008-10-16,6.1284,6.1929,5.555,6.1284,146359,0
2008-10-17,6.0082,6.7014,5.7124,6.3966,118218,0
2008-10-20,6.4796,6.692,5.8877,6.6642,99247,0
2008-10-21,6.517,6.6273,6.0268,6.1929,63207,0
2008-10-22,6.1743,6.3593,5.8972,5.9897,95308,0
2008-10-23,6.0082,6.082,5.4814,5.7677,85078,0
2008-10-24,5.4629,5.7029,5.3152,5.5461,42678,0
2008-10-27,5.555,5.777,5.1764,5.3703,46462,0
2008-10-28,5.4999,5.9341,5.0191,5.8877,50445,0
2008-10-29,5.9251,5.9251,5.2596,5.62,56954,0
2008-10-30,5.7401,5.8602,5.13,5.7955,90018,0
2008-10-31,5.7217,6.3593,5.7124,6.2946,72584,0
2008-11-03,6.2946,6.7289,6.0358,6.4149,27905,0
2008-11-04,6.5072,6.6273,6.1192,6.313,25589,0
2008-11-05,6.2484,6.341,5.6386,5.6662,25426,0
2008-11-06,5.6477,5.8877,5.1853,5.2871,35938,0
2008-11-07,5.3518,5.4073,5.0654,5.1485,48719,0
2008-11-10,5.241,5.4905,4.9913,5.1485,59066,0
2008-11-11,5.1669,5.1669,4.5755,4.5755,74838,0
2008-11-12,4.5755,5.1948,4.5755,4.7324,63797,0
2008-11-13,4.6403,5.13,4.0209,4.0669,148831,0
2008-11-14,4.0023,4.2794,3.5312,4.1226,328176,0
2008-11-17,4.0857,4.1964,4.03,4.0764,48829,0
2008-11-18,4.104,4.1409,3.7895,4.0579,109158,0
2008-11-19,4.0579,4.3814,3.6696,3.6696,64646,0
2008-11-20,3.6419,3.9654,3.5124,3.7621,144600,0
2008-11-21,3.836,3.9007,3.4754,3.6048,135039,0
2008-11-24,3.6788,4.1503,3.6604,4.0669,158290,0
2008-11-25,4.1132,4.7881,4.1132,4.7881,143109,0
2008-11-26,4.6955,4.8988,4.4645,4.7881,118584,0
2008-11-28,4.7233,4.9913,4.7141,4.9913,144041,0
2008-12-01,4.8621,5.0008,4.2333,4.2706,71892,0
2008-12-02,4.3444,4.4737,3.956,4.1688,64349,0
2008-12-03,4.0485,4.5293,4.0485,4.2058,72523,0
2008-12-04,4.1503,4.4737,3.8731,4.0023,60857,0
2008-12-05,3.9654,4.2333,3.5587,4.2243,50227,0
2008-12-08,4.3075,5.0375,4.1226,4.6864,65835,0
2008-12-09,4.6124,4.9452,4.2243,4.2706,47692,0
2008-12-10,4.3075,4.751,4.2333,4.4645,41963,0
2008-12-11,4.3814,4.4368,4.1594,4.1594,39978,0
2008-12-12,4.1226,5.0008,3.7065,4.871,143063,0
2008-12-15,4.8807,5.0838,4.6308,4.7141,42634,0
2008-12-16,4.7696,5.0746,4.4554,5.0191,61296,0
2008-12-17,4.8988,5.3518,4.5383,4.9358,59971,0
2008-12-18,4.8897,5.3981,4.5383,4.8158,86603,0
2008-12-19,5.0097,5.3886,4.6864,4.8988,224222,0
2008-12-22,4.9268,4.9268,4.6955,4.8988,70429,0
2008-12-23,4.9452,5.2223,4.6124,4.7324,118368,0
2008-12-24,4.7233,4.9081,4.5847,4.7049,12431,0
2008-12-26,4.7324,4.8988,4.6679,4.8807,30938,0
2008-12-29,4.8528,4.8621,4.4275,4.4554,39608,0
2008-12-30,4.4923,4.8988,4.4923,4.8988,126310,0
2008-12-31,4.9268,5.7029,4.6217,5.3613,195877,0
2009-01-02,5.3703,5.8419,5.3703,5.7677,48379,0
2009-01-05,5.7955,5.851,5.3613,5.6292,38925,0
2009-01-06,5.7029,6.5442,5.6108,6.3966,58465,0
2009-01-07,6.378,6.8955,6.3041,6.6091,62087,0
2009-01-08,6.5813,6.5813,5.9251,6.378,48255,0
2009-01-09,6.3593,6.3593,5.5644,5.5828,34259,0
2009-01-12,5.5922,5.8233,5.3981,5.7124,52276,0
2009-01-13,5.9527,6.2114,5.5368,5.6108,42031,0
2009-01-14,5.5461,5.694,5.3886,5.5368,72488,0
2009-01-15,5.3613,5.3613,4.751,5.3613,80304,0
2009-01-16,5.3886,5.3886,4.9175,5.1485,43650,0
2009-01-20,5.0746,5.0746,4.7421,4.7604,52839,0
2009-01-21,4.7971,5.2039,4.7787,5.0931,53370,0
2009-01-22,5.0191,5.1206,4.8158,4.8988,23525,0
2009-01-23,4.7696,5.0284,4.6495,4.9268,30644,0
2009-01-26,4.9175,5.777,4.9175,5.7588,41310,0
2009-01-27,5.7955,5.879,5.4166,5.6386,35188,0
2009-01-28,5.7308,5.9897,5.6292,5.7492,35164,0
2009-01-29,5.7124,5.7124,5.3703,5.4258,20450,0
2009-01-30,5.4536,5.6108,5.3242,5.4536,66202,0
2009-02-02,5.4073,5.5368,5.1853,5.2684,34668,0
2009-02-03,5.3054,5.3152,5.1669,5.1764,53530,0
2009-02-04,5.1485,5.2039,4.7881,4.7881,52372,0
2009-02-05,4.7696,4.8342,4.5293,4.557,50157,0
2009-02-06,4.5383,4.6403,4.289,4.3351,101035,0
2009-02-09,4.2981,4.3444,3.6696,3.8822,96553,0
2009-02-10,3.8822,4.0669,3.6234,3.6973,85975,0
2009-02-11,3.6973,3.6973,3.5124,3.5771,37065,0
2009-02-12,3.5312,3.8083,3.3366,3.5587,110085,0
2009-02-13,3.5495,3.6512,3.2813,3.5033,100541,0
2009-02-17,3.3462,3.4848,3.2166,3.2166,110092,0
2009-02-18,3.263,3.42,3.1242,3.1797,89202,0
2009-02-19,3.2262,3.2349,2.9673,2.9673,38714,0
2009-02-20,2.9303,3.0133,2.7915,2.7915,50082,0
2009-02-23,2.8192,2.8932,2.4029,2.4495,59611,0
2009-02-24,2.3199,2.7729,2.3199,2.7175,97174,0
2009-02-25,2.6897,2.6897,2.3295,2.3295,43968,0
2009-02-26,2.357,2.4774,2.2184,2.3109,66211,0
2009-02-27,2.3109,2.4126,2.1445,2.283,112611,0
2009-03-02,2.2462,2.283,1.9596,1.9689,171839,0
2009-03-03,2.0704,2.3295,1.7561,2.0612,396277,0
2009-03-04,2.2646,2.7452,2.2646,2.3847,92658,0
2009-03-05,2.3295,2.6713,2.1907,2.1907,49034,0
2009-03-06,2.2092,2.551,2.1168,2.2462,72365,0
2009-03-09,2.2369,2.4679,2.1168,2.3479,66233,0
2009-03-10,2.3847,2.5975,2.3015,2.5791,71178,0
2009-03-11,2.5879,3.4294,2.3479,3.1521,61635,0
2009-03-12,3.1521,3.7804,2.9578,3.7343,100957,0
2009-03-13,3.7895,4.1594,3.3831,3.9007,62841,0
2009-03-16,3.919,3.919,3.263,3.4016,42948,0
2009-03-17,3.2721,3.3831,3.1521,3.3091,73417,0
2009-03-18,3.3091,3.3552,3.1059,3.3552,147261,0
2009-03-19,3.3924,3.4108,2.9761,3.1335,124587,0
2009-03-20,3.1612,3.263,3.0133,3.0133,129885,0
2009-03-23,3.0875,3.494,2.995,3.42,174731,0
2009-03-24,3.2998,3.8173,3.2262,3.263,84180,0
2009-03-25,3.2813,3.4294,3.1521,3.3183,30428,0
2009-03-26,3.3648,3.7714,3.2262,3.7251,139280,0
2009-03-27,3.6512,3.8455,3.3366,3.3462,90477,0
2009-03-30,3.2813,3.4384,3.2538,3.3462,98690,0
2009-03-31,3.3924,3.4754,3.2349,3.4569,86490,0
2009-04-01,3.3924,3.4665,3.2813,3.4294,54057,0
2009-04-02,3.5312,3.7526,3.5312,3.6973,117445,0
2009-04-03,3.6973,3.7526,3.6419,3.7251,101435,0
2009-04-06,3.6696,3.6788,3.4569,3.5771,45577,0
2009-04-07,3.5124,3.9654,3.5033,3.8083,60618,0
2009-04-08,3.8912,3.947,3.7804,3.8731,26918,0
2009-04-09,3.9746,4.0485,3.8083,3.8455,151984,0
2009-04-13,3.7992,3.9282,3.6604,3.6973,57095,0
2009-04-14,3.6419,3.8912,3.5495,3.6696,41192,0
2009-04-15,3.5681,3.8731,3.5681,3.8083,30511,0
2009-04-16,3.8266,3.9377,3.7065,3.836,86908,0
2009-04-17,3.8542,3.919,3.6419,3.7436,52190,0
2009-04-20,3.6604,3.6973,3.3552,3.4108,39727,0
2009-04-21,3.8912,3.8912,3.5681,3.8637,89768,0
2009-04-22,3.7992,3.8912,3.6048,3.6604,46597,0
2009-04-23,3.6696,3.8731,3.4294,3.5681,50980,0
2009-04-24,3.5681,3.8173,3.5033,3.7251,456986,0
2009-04-27,3.6512,3.9746,3.4108,3.4294,79031,0
2009-04-28,3.3736,3.7621,2.884,3.6326,537317,0
2009-04-29,3.6696,3.7251,3.5681,3.6419,196369,0
2009-04-30,3.6788,3.6973,3.2349,3.4294,284822,0
2009-05-01,3.4294,3.7065,3.3924,3.5124,50351,0
2009-05-04,3.5495,3.7895,3.2998,3.7436,154033,0
2009-05-05,4.1132,4.5014,4.1132,4.4923,824826,0
2009-05-06,4.5199,5.6662,4.5199,5.2039,291653,0
2009-05-07,5.3613,5.3613,4.7421,4.9452,115311,0
2009-05-08,5.0375,5.5461,4.871,5.5368,97515,0
2009-05-11,5.4349,5.6846,5.3334,5.3886,67869,0
2009-05-12,5.3981,5.4444,5.0375,5.0838,144027,0
2009-05-13,5.0008,5.0746,4.6955,4.7881,88028,0
2009-05-14,4.7971,4.9268,4.6495,4.8621,95963,0
2009-05-15,4.8988,4.9823,4.7421,4.8065,111935,0
2009-05-18,4.8435,4.9823,4.7787,4.9358,48524,0
2009-05-19,4.8528,4.9913,4.6495,4.9452,56522,0
2009-05-20,4.9728,5.1206,4.6679,4.6771,73170,0
2009-05-21,4.8342,5.2039,4.4645,4.8528,72985,0
2009-05-22,4.871,4.871,4.5107,4.7787,39673,0
2009-05-26,4.7324,5.5091,4.5663,5.1394,64891,0
2009-05-27,5.1117,5.4999,4.6679,4.6679,49600,0
2009-05-28,4.7971,5.1853,4.7324,5.13,233530,0
2009-05-29,5.1764,5.5091,4.8065,5.2223,210425,0
2009-06-01,5.3334,5.4999,5.0746,5.1948,88535,0
2009-06-02,5.1853,5.5922,4.9452,5.4999,199685,0
2009-06-03,5.4349,5.5091,5.1669,5.4536,58206,0
2009-06-04,5.4536,5.6386,5.3427,5.4999,114089,0
2009-06-05,5.5644,5.6386,5.4814,5.5461,72285,0
2009-06-08,5.5461,5.7217,5.4444,5.6108,57648,0
2009-06-09,5.6108,5.777,5.4258,5.555,37516,0
2009-06-10,5.5828,5.7677,5.4166,5.6662,79696,0
2009-06-11,5.6754,6.313,5.5828,5.9618,78041,0
2009-06-12,5.9157,6.1838,5.7863,6.1376,42330,0
2009-06-15,6.1007,6.1007,5.7217,5.8233,89703,0
2009-06-16,5.9897,6.2853,5.7124,5.9527,101579,0
2009-06-17,5.9341,6.0914,5.7492,5.8325,85279,0
2009-06-18,5.777,5.9803,5.7401,5.9066,58051,0
2009-06-19,6.0082,6.0268,5.555,5.5644,121839,0
2009-06-22,5.5461,5.5461,5.0191,5.1764,93721,0
2009-06-23,5.1948,5.5644,5.1948,5.4814,90995,0
2009-06-24,5.4999,5.7124,5.4258,5.5368,60996,0
2009-06-25,5.4814,5.6477,5.4349,5.62,56457,0
2009-06-26,5.555,6.7383,5.3981,6.6642,1873717,0
2009-06-29,6.6552,6.6552,6.1838,6.2114,193565,0
2009-06-30,6.1929,6.4516,6.0358,6.2946,194781,0
2009-07-01,6.2853,6.3041,6.1284,6.2762,78089,0
2009-07-02,6.1838,6.5813,5.7217,5.805,101561,0
2009-07-06,5.777,6.3223,5.6108,6.2669,139323,0
2009-07-07,6.2853,6.4703,5.9989,6.1007,233500,0
2009-07-08,6.1467,6.2392,5.8325,5.9712,201299,0
2009-07-09,6.0268,6.2762,5.879,5.8972,73839,0
2009-07-10,5.879,6.0727,5.8602,6.0082,45542,0
2009-07-13,5.9989,6.4238,5.7955,6.378,87191,0
2009-07-14,6.2946,6.517,6.1929,6.2762,94478,0
2009-07-15,6.3869,6.6552,6.3869,6.5902,131831,0
2009-07-16,6.5353,6.9786,6.4429,6.8955,88074,0
2009-07-17,6.8587,6.8587,6.5627,6.5718,90015,0
2009-07-20,6.6273,7.0804,6.3502,7.0434,106704,0
2009-07-21,7.0987,7.0987,6.803,6.914,69213,0
2009-07-22,6.8955,6.9603,6.6184,6.7201,113680,0
2009-07-23,6.6831,6.8492,6.3966,6.7289,113138,0
2009-07-24,6.7014,6.7289,6.313,6.5998,147171,0
2009-07-27,7.3023,7.3948,6.8307,6.9233,259560,0
2009-07-28,6.7659,6.9416,6.6273,6.8771,96979,0
2009-07-29,6.7938,7.071,6.3966,6.8955,97831,0
2009-07-30,6.914,7.1268,6.8217,6.9324,172021,0
2009-07-31,6.9324,6.9971,6.7107,6.7289,141495,0
2009-08-03,6.6552,6.9509,6.6091,6.7938,100436,0
2009-08-04,6.7201,6.9324,6.6368,6.7568,83169,0
2009-08-05,6.7383,6.7938,6.3966,6.7477,88356,0
2009-08-06,6.7568,6.7568,6.0358,6.0914,64142,0
2009-08-07,6.2114,6.8863,6.1929,6.6552,75528,0
2009-08-10,6.5813,6.5813,6.1007,6.378,67537,0
2009-08-11,6.3223,6.6552,6.1743,6.3223,77178,0
2009-08-12,6.313,6.9048,6.2392,6.2762,90395,0
2009-08-13,6.3318,6.6737,6.3041,6.4796,59119,0
2009-08-14,6.4516,6.8217,6.2207,6.3502,139041,0
2009-08-17,6.2578,6.2578,5.6386,5.9712,108774,0
2009-08-18,5.9897,6.3041,5.8233,6.156,50163,0
2009-08-19,6.0542,6.313,5.9527,6.2853,56166,0
2009-08-20,6.2853,6.5627,6.1284,6.5627,211274,0
2009-08-21,6.6642,7.0156,6.517,6.9416,155421,0
2009-08-24,6.9509,7.1173,6.8307,7.0619,160262,0
2009-08-25,7.0987,7.2653,6.9786,7.2004,258880,0
2009-08-26,7.1726,7.7089,7.1543,7.6164,121358,0
2009-08-27,7.6534,7.7089,7.3206,7.4778,105706,0
2009-08-28,7.5241,7.6072,7.1726,7.5149,85432,0
2009-08-31,7.4223,7.7182,7.3576,7.5702,157280,0
2009-09-01,7.5425,7.903,7.3852,7.8106,217770,0
2009-09-02,7.7644,7.8847,7.5518,7.7828,149753,0
2009-09-03,7.8106,7.8199,7.5333,7.8199,41164,0
2009-09-04,7.8199,7.9955,7.4778,7.9864,58357,0
2009-09-08,7.9493,8.3189,7.6627,7.8383,82094,0
2009-09-09,7.829,7.9675,7.6812,7.8938,67683,0
2009-09-10,7.9122,8.7257,7.8476,8.4115,73788,0
2009-09-11,8.43,8.43,7.7644,7.7828,36416,0
2009-09-14,7.7459,8.3559,7.5795,8.208,56750,0
2009-09-15,8.2172,8.43,7.9675,7.9864,84288,0
2009-09-16,7.9864,7.9864,7.8013,7.8568,36605,0
2009-09-17,7.8476,7.903,7.6627,7.8847,31092,0
2009-09-18,7.903,8.0045,7.7828,7.9864,120000,0
2009-09-21,7.903,8.0973,7.6442,7.7459,52308,0
2009-09-22,7.829,8.2451,7.5333,7.8106,87500,0
2009-09-23,7.8476,8.0878,7.7921,7.9306,53494,0
2009-09-24,7.9864,7.9864,7.5333,7.7274,51550,0
2009-09-25,7.6812,7.9586,7.487,7.9215,119157,0
2009-09-28,7.9399,8.1895,7.9399,8.1434,43091,0
2009-09-29,8.1712,8.208,7.6903,7.6903,131207,0
2009-09-30,7.7182,7.9122,7.5518,7.7737,82730,0
2009-10-01,7.7089,7.8383,7.487,7.487,115033,0
2009-10-02,7.4038,7.7737,7.1453,7.6257,310872,0
2009-10-05,7.6903,7.8938,7.0987,7.6072,124870,0
2009-10-06,7.6352,7.8847,7.6257,7.8568,98518,0
2009-10-07,7.8013,7.8568,7.6257,7.7644,68589,0
2009-10-08,8.0878,8.0878,7.7182,7.8106,129143,0
2009-10-09,7.9306,8.014,7.7644,7.9675,50433,0
2009-10-12,8.0045,8.0788,7.9493,7.9586,22236,0
2009-10-13,7.9215,7.9771,7.5795,7.6442,119782,0
2009-10-14,7.7737,8.0604,7.6352,8.0324,51501,0
2009-10-15,7.9306,8.0231,7.829,7.8938,20825,0
2009-10-16,7.8476,7.8476,7.5333,7.6257,95670,0
2009-10-19,7.6812,8.1342,7.6812,7.8754,56645,0
2009-10-20,7.9122,7.9675,7.7737,7.903,76565,0
2009-10-21,7.903,8.1248,7.8568,7.903,99750,0
2009-10-22,7.903,8.0973,7.7828,7.903,279191,0
2009-10-23,7.9122,7.9955,7.4408,7.4962,60245,0
2009-10-26,7.4688,7.7551,7.108,7.6627,154000,0
2009-10-27,7.7182,8.0788,7.2933,7.339,43152,0
2009-10-28,7.3484,7.3484,6.6273,6.692,58749,0
2009-10-29,6.7477,7.0156,6.7477,6.8492,63033,0
2009-10-30,7.0619,7.3301,6.9324,6.9509,171097,0
2009-11-02,6.9786,7.2189,6.9324,7.0987,122194,0
2009-11-03,7.0987,7.4962,7.0898,7.2561,239577,0
2009-11-04,7.2933,7.3852,7.1453,7.1636,82046,0
2009-11-05,7.2933,7.4408,7.2836,7.4038,115249,0
2009-11-06,7.2836,7.6164,7.2285,7.2653,56315,0
2009-11-09,7.3576,7.7089,7.3114,7.7089,50141,0
2009-11-10,7.6812,7.8476,7.3671,7.6072,86601,0
2009-11-11,7.6999,7.6999,7.3671,7.5702,63784,0
2009-11-12,7.5333,7.5333,6.9603,7.0898,92815,0
2009-11-13,7.0987,7.4962,6.9786,7.3114,101280,0
2009-11-16,7.339,7.6164,7.2933,7.5333,76502,0
2009-11-17,7.5611,7.5611,7.1726,7.2004,77004,0
2009-11-18,7.1914,7.3852,6.9324,7.1726,135470,0
2009-11-19,7.0987,7.2189,6.9971,7.0987,52556,0
2009-11-20,7.025,7.2836,7.025,7.0804,48324,0
2009-11-23,7.2098,7.4223,7.0804,7.3023,54939,0
2009-11-24,7.2836,7.3114,6.9694,7.1636,50929,0
2009-11-25,7.1636,7.2745,7.1268,7.182,33571,0
2009-11-27,6.914,7.2375,6.914,7.0804,47996,0
2009-11-30,7.0619,7.1914,6.9324,7.1543,111514,0
2009-12-01,7.2467,7.4038,7.0987,7.2836,93749,0
2009-12-02,7.2653,7.4223,7.1173,7.3301,93816,0
2009-12-03,7.3484,7.4223,7.2004,7.3576,85049,0
2009-12-04,7.5333,8.0231,7.3484,7.3948,97956,0
2009-12-07,7.3761,7.413,7.182,7.3671,44332,0
2009-12-08,7.3484,7.5333,7.2285,7.3948,89472,0
2009-12-09,7.4223,7.7274,7.2375,7.5425,109739,0
2009-12-10,7.5795,7.7459,7.4318,7.4688,89289,0
2009-12-11,7.5333,7.9122,7.5149,7.8568,137581,0
2009-12-14,7.8847,7.9864,7.6903,7.9215,89250,0
2009-12-15,7.9122,8.3003,7.8568,8.0509,107374,0
2009-12-16,8.1342,8.2357,8.0509,8.208,159567,0
2009-12-17,8.1712,8.31,7.8847,8.0973,45706,0
2009-12-18,8.1342,8.3003,7.8568,8.1988,284301,0
2009-12-21,8.1803,8.3836,7.9586,8.3836,128814,0
2009-12-22,8.4205,8.6147,8.1803,8.4205,58910,0
2009-12-23,8.4948,8.5316,8.31,8.3744,50393,0
2009-12-24,8.393,8.4205,8.3003,8.3744,196663,0
2009-12-28,8.393,8.393,8.2911,8.3651,28406,0
2009-12-29,8.4205,8.4574,8.2728,8.3189,41196,0
2009-12-30,8.2636,8.5038,8.1434,8.5038,82619,0
2009-12-31,8.4761,8.698,8.2822,8.3469,81387,0
2010-01-04,8.5316,8.6796,8.2728,8.5963,55504,0
2010-01-05,8.6055,8.6239,8.3744,8.5686,76092,0
2010-01-06,8.5686,8.957,8.5686,8.7812,102413,0
2010-01-07,8.7812,8.9759,8.5963,8.6701,77221,0
2010-01-08,8.6518,9.0123,8.6518,8.8551,42434,0
2010-01-11,8.9014,8.9014,8.4761,8.5778,33427,0
2010-01-12,8.4669,8.7442,8.2911,8.3836,51971,0
2010-01-13,8.439,8.6424,8.4205,8.43,58606,0
2010-01-14,8.3744,8.9286,8.3744,8.8734,69666,0
2010-01-15,8.9195,9.549,8.9195,9.0592,337483,0
2010-01-19,9.0592,9.577,8.9759,9.4448,194338,0
2010-01-20,9.3459,9.3925,8.6796,9.0036,295126,0
2010-01-21,9.0221,9.0221,8.55,8.7257,185903,0
2010-01-22,8.7166,8.7906,8.5038,8.5593,74955,0
2010-01-25,8.6796,8.6796,8.2172,8.3372,100053,0
2010-01-26,8.2728,8.3559,7.8199,8.2636,94907,0
2010-01-27,8.1895,8.55,8.1248,8.4574,86253,0
2010-01-28,8.4855,8.4855,8.3189,8.4487,132551,0
2010-01-29,8.4948,8.4948,8.3003,8.3469,119852,0
2010-02-01,8.393,8.5872,8.3189,8.43,67680,0
2010-02-02,8.4115,8.55,8.3189,8.4855,117347,0
2010-02-03,8.4669,8.55,8.3651,8.3744,71051,0
2010-02-04,8.3651,8.4761,8.2636,8.31,79154,0
2010-02-05,8.31,8.3744,8.0973,8.3003,70935,0
2010-02-08,8.2911,8.3285,8.2357,8.2357,57128,0
2010-02-09,8.393,8.393,8.2911,8.3189,199201,0
2010-02-10,8.2636,8.3189,8.1062,8.2822,34162,0
2010-02-11,8.2267,8.4574,8.1895,8.4019,155541,0
2010-02-12,8.2911,8.4574,8.2911,8.4574,57541,0
2010-02-16,8.5316,8.6518,8.5316,8.6239,48546,0
2010-02-17,8.6886,8.7812,8.4761,8.7166,42705,0
2010-02-18,8.7166,8.8087,8.6424,8.7996,22150,0
2010-02-19,8.7906,9.0036,8.7347,8.8829,59643,0
2010-02-22,8.9014,9.159,8.7537,9.1133,84180,0
2010-02-23,9.0678,9.2059,8.9847,9.1219,38613,0
2010-02-24,9.159,9.2147,8.9382,9.1133,67864,0
2010-02-25,8.9847,9.0964,8.8365,9.0868,27046,0
2010-02-26,9.0678,9.0678,8.661,8.7906,63705,0
2010-03-01,8.8829,9.2994,8.7906,8.8274,167062,0
2010-03-02,8.8183,9.159,8.5686,9.0123,92320,0
2010-03-03,9.0592,9.1219,8.7625,8.7718,58019,0
2010-03-04,8.8183,9.105,8.5872,8.7257,48927,0
2010-03-05,8.8087,9.2147,8.7442,9.1503,77857,0
2010-03-08,9.1773,9.2422,9.1503,9.2147,109730,0
2010-03-09,9.1412,9.3266,8.5316,8.7625,140330,0
2010-03-10,8.7625,8.7812,8.4574,8.5593,61540,0
2010-03-11,8.4761,8.7812,8.3744,8.7166,114766,0
2010-03-12,8.55,8.8551,7.8568,8.8365,649829,0
2010-03-15,8.7718,8.8457,8.661,8.7812,161289,0
2010-03-16,8.7996,8.8551,8.698,8.8183,89828,0
2010-03-17,8.8551,8.8551,8.8183,8.8551,113470,0
2010-03-18,8.6886,9.1314,8.6886,9.0964,152633,0
2010-03-19,9.159,9.159,8.9102,9.1219,226356,0
2010-03-22,9.0413,9.2617,8.9664,9.0413,165086,0
2010-03-23,9.0221,9.2422,9.0221,9.2147,63505,0
2010-03-24,9.1773,9.1773,8.8457,8.9014,104699,0
2010-03-25,8.957,9.1314,8.7257,8.9102,99482,0
2010-03-26,8.9847,9.0964,8.9195,9.0964,98691,0
2010-03-29,9.105,9.1676,9.0036,9.1314,109399,0
2010-03-30,9.159,9.2243,9.0868,9.159,74599,0
2010-03-31,9.1503,9.159,8.9847,8.994,92740,0
2010-04-01,9.0221,9.0592,8.9473,9.0497,152325,0
2010-04-05,9.1133,9.3823,8.9847,9.252,188565,0
2010-04-06,9.1676,9.3266,9.1314,9.2422,245919,0
2010-04-07,9.1963,9.2812,9.159,9.2147,124132,0
2010-04-08,9.1503,9.3646,9.0592,9.308,119271,0
2010-04-09,9.2812,9.3361,9.1412,9.252,85027,0
2010-04-12,9.2812,9.4448,9.1963,9.2895,65066,0
2010-04-13,9.233,9.2895,9.2059,9.2617,69383,0
2010-04-14,9.2895,9.643,9.2422,9.585,309480,0
2010-04-15,9.474,10.058,9.2994,10.002,512393,0
2010-04-16,9.936,9.936,9.668,9.715,219202,0
2010-04-19,9.705,9.891,9.695,9.808,139454,0
2010-04-20,9.835,10.058,9.826,10.058,60776,0
2010-04-21,10.058,10.066,9.808,9.891,136456,0
2010-04-22,9.76,9.956,9.687,9.936,73215,0
2010-04-23,9.917,9.917,9.474,9.614,90250,0
2010-04-26,9.585,9.624,9.2617,9.2994,128406,0
2010-04-27,9.2895,9.438,9.2895,9.3548,183662,0
2010-04-28,9.3925,9.734,9.2895,9.509,93537,0
2010-04-29,9.594,9.751,9.529,9.687,87739,0
2010-04-30,9.659,9.788,9.614,9.634,110053,0
2010-05-03,9.705,9.817,9.604,9.77,76891,0
2010-05-04,9.659,9.659,9.2422,9.4998,93315,0
2010-05-05,9.2994,9.604,9.2994,9.4829,69041,0
2010-05-06,9.4448,9.4909,8.3285,9.2243,128810,0
2010-05-07,9.2422,9.4024,8.8645,9.1963,194282,0
2010-05-10,9.3925,9.835,9.2617,9.2895,146276,0
2010-05-11,9.1963,9.464,9.1963,9.2994,170484,0
2010-05-12,9.2812,9.788,9.2812,9.734,97601,0
2010-05-13,9.715,9.871,9.659,9.788,64539,0
2010-05-14,9.668,9.76,9.4102,9.604,64275,0
2010-05-17,9.695,9.695,9.3459,9.614,65108,0
2010-05-18,9.76,9.788,9.3646,9.4448,75041,0
2010-05-19,9.3823,9.429,9.2243,9.308,59686,0
2010-05-20,9.0774,9.3266,9.0314,9.2422,173239,0
2010-05-21,8.7812,9.1676,8.5593,9.1314,365959,0
2010-05-24,9.1503,9.2243,9.0497,9.1868,155192,0
2010-05-25,8.9382,8.9664,8.7625,8.8365,140971,0
2010-05-26,8.8829,9.0497,8.7812,8.8734,187844,0
2010-05-27,9.0592,9.0592,8.8734,8.994,150644,0
2010-05-28,8.9286,9.1676,8.9286,9.1219,156649,0
2010-06-01,9.0774,9.0774,8.7347,8.7442,117152,0
2010-06-02,8.8087,8.994,8.7442,8.994,91031,0
2010-06-03,9.0036,9.0036,8.8274,8.9847,114864,0
2010-06-04,8.7537,8.8734,8.4948,8.5133,91512,0
2010-06-07,8.5316,8.5316,8.2267,8.2541,80951,0
2010-06-08,8.2636,8.2636,7.8847,7.9771,104044,0
2010-06-09,8.014,8.0694,7.8383,7.9215,109643,0
2010-06-10,8.0604,8.1895,7.9493,8.1895,80084,0
2010-06-11,8.0694,8.3189,8.0694,8.1988,85365,0
2010-06-14,8.2541,8.43,8.0694,8.1155,44471,0
2010-06-15,8.1342,8.4487,8.014,8.393,81539,0
2010-06-16,8.3372,8.4855,8.2541,8.4115,42842,0
2010-06-17,8.4761,8.4855,8.3189,8.4855,28045,0
2010-06-18,8.5407,8.6886,8.5038,8.5593,147365,0
2010-06-21,8.661,8.7166,8.393,8.4205,52482,0
2010-06-22,8.4948,8.5686,8.2357,8.2357,53010,0
2010-06-23,8.1988,8.4115,8.1895,8.2541,66654,0
2010-06-24,8.1803,8.2728,8.0604,8.1524,70266,0
2010-06-25,8.208,8.31,7.8106,8.0788,1232702,0
2010-06-28,8.0788,8.439,8.0694,8.3744,73771,0
2010-06-29,8.2357,8.4115,8.1248,8.1895,108339,0
2010-06-30,8.2172,8.5133,8.2172,8.3285,77827,0
2010-07-01,8.2911,8.9286,8.2172,8.8645,287781,0
2010-07-02,8.7812,8.9286,8.6424,8.7347,162254,0
2010-07-06,8.7812,8.7812,8.6424,8.6886,157493,0
2010-07-07,8.7442,8.7812,8.6147,8.698,140017,0
2010-07-08,8.7625,8.7625,8.5407,8.6796,76869,0
2010-07-09,8.6424,8.6796,8.4574,8.5133,73657,0
2010-07-12,8.4761,8.6147,8.3003,8.3836,255320,0
2010-07-13,8.4948,8.5778,8.4019,8.439,166301,0
2010-07-14,8.3836,8.4669,8.1988,8.2911,81390,0
2010-07-15,8.2728,8.2728,7.9122,7.9493,132244,0
2010-07-16,7.8754,7.9493,7.6534,7.6627,108260,0
2010-07-19,7.6903,7.7274,7.4223,7.4594,46448,0
2010-07-20,7.4038,7.5795,7.1453,7.5611,151489,0
2010-07-21,7.6164,7.7182,7.4778,7.5518,143357,0
2010-07-22,7.6257,7.8476,7.6257,7.7737,78401,0
2010-07-23,7.7274,7.8106,7.6627,7.7737,63165,0
2010-07-26,7.8199,7.866,7.7182,7.7644,570545,0
2010-07-27,7.8383,7.9215,7.6903,7.8476,109203,0
2010-07-28,7.8199,7.8199,7.672,7.6903,88631,0
2010-07-29,7.7274,7.9493,7.7089,7.8013,110252,0
2010-07-30,7.672,7.8383,7.4594,7.6903,121250,0
2010-08-02,7.8106,7.8938,7.6442,7.6903,75786,0
2010-08-03,7.6442,7.7274,7.5425,7.6257,58842,0
2010-08-04,7.6442,7.8199,7.6072,7.8013,63133,0
2010-08-05,7.7274,7.9864,7.7274,7.9493,76873,0
2010-08-06,7.8476,7.9215,7.6257,7.7551,33325,0
2010-08-09,7.8199,7.8383,7.5887,7.8106,59604,0
2010-08-10,7.7089,7.7368,7.4038,7.4223,68771,0
2010-08-11,7.2745,7.487,7.1453,7.2189,141564,0
2010-08-12,7.1268,7.3206,7.1173,7.3023,97637,0
2010-08-13,7.2561,7.4038,7.182,7.3206,84915,0
2010-08-16,7.2653,7.3484,7.2004,7.2098,106353,0
2010-08-17,7.3023,7.4223,7.182,7.2285,83385,0
2010-08-18,7.2098,7.2653,7.0898,7.108,87754,0
2010-08-19,7.0898,7.2098,6.7289,6.7845,129494,0
2010-08-20,6.7477,6.9971,6.7477,6.9694,123361,0
2010-08-23,6.9694,6.9786,6.7383,6.7845,78595,0
2010-08-24,6.7107,6.8401,6.6642,6.7938,97514,0
2010-08-25,6.7659,6.8677,6.7383,6.8307,84626,0
2010-08-26,6.8401,6.988,6.7845,6.8771,155603,0
2010-08-27,6.9603,7.1358,6.8401,7.108,122718,0
2010-08-30,7.0619,7.108,6.9048,6.914,124912,0
2010-08-31,6.9324,7.0065,6.7568,6.8307,137665,0
2010-09-01,6.9324,7.0804,6.8492,7.0434,99105,0
2010-09-02,6.9971,7.2285,6.9971,7.182,105052,0
2010-09-03,7.2467,7.2836,7.0527,7.2375,97225,0
2010-09-07,7.2098,7.2561,7.0156,7.0434,131495,0
2010-09-08,7.0804,7.1636,6.9971,7.0434,23632,0
2010-09-09,7.1358,7.1453,6.9694,7.0338,35053,0
2010-09-10,7.0156,7.071,6.9603,7.0527,26229,0
2010-09-13,7.1358,7.8568,7.0987,7.8106,263824,0
2010-09-14,7.7644,7.9122,7.7368,7.829,158476,0
2010-09-15,7.8106,7.8754,7.6999,7.7921,167067,0
2010-09-16,7.7551,7.8754,7.6999,7.8754,81553,0
2010-09-17,7.9586,8.2451,7.8013,8.1803,139333,0
2010-09-20,8.1712,8.5133,8.0604,8.5038,87604,0
2010-09-21,8.4948,8.5038,8.162,8.1895,113464,0
2010-09-22,8.1342,8.2541,8.0509,8.1155,71625,0
2010-09-23,8.0417,8.1895,7.7459,7.7828,61747,0
2010-09-24,7.866,8.2822,7.7828,8.2728,70110,0
2010-09-27,8.2451,8.2451,7.9771,8.0324,56532,0
2010-09-28,8.0694,8.2541,7.8568,8.2267,37789,0
2010-09-29,8.162,8.4205,8.1342,8.3651,48837,0
2010-09-30,8.439,8.5221,8.2822,8.4574,72773,0
2010-10-01,8.5316,8.7625,8.3372,8.7537,113598,0
2010-10-04,8.6424,8.7718,8.393,8.43,55341,0
2010-10-05,8.5316,8.7718,8.4205,8.7071,103810,0
2010-10-06,8.6886,8.7625,8.5316,8.6147,131372,0
2010-10-07,8.6886,8.7347,8.5221,8.7166,51694,0
2010-10-08,8.7071,8.8923,8.6886,8.7812,86751,0
2010-10-11,8.7625,8.7625,8.5593,8.5778,55058,0
2010-10-12,8.5316,8.6518,8.3744,8.4019,99774,0
2010-10-13,8.4205,8.661,8.3469,8.55,177091,0
2010-10-14,8.5686,8.7812,8.4761,8.7625,85155,0
2010-10-15,8.7812,8.8923,8.661,8.7257,128186,0
2010-10-18,8.7442,8.7442,8.5316,8.5872,43652,0
2010-10-19,8.4574,8.4948,8.2267,8.3469,63810,0
2010-10-20,8.4019,8.6333,8.3651,8.6055,42195,0
2010-10-21,8.6424,8.8923,8.5221,8.7718,116505,0
2010-10-22,8.7812,9.1503,8.7071,8.9014,69264,0
2010-10-25,8.9382,9.0123,8.7718,8.8923,50952,0
2010-10-26,8.7812,8.9664,8.7537,8.8734,71801,0
2010-10-27,8.8274,8.9014,8.7347,8.8645,59609,0
2010-10-28,8.9014,8.9014,8.7537,8.8183,73416,0
2010-10-29,8.7537,8.9759,8.6518,8.8087,55355,0
2010-11-01,8.8087,8.9382,8.6147,8.7166,106596,0
2010-11-02,9.725,10.011,9.0413,9.908,688001,0
2010-11-03,10.021,10.075,9.751,9.826,212690,0
2010-11-04,9.984,10.12,9.871,10.11,110274,0
2010-11-05,10.03,10.167,9.725,10.101,128038,0
2010-11-08,10.075,10.075,9.779,9.808,242406,0
2010-11-09,9.826,9.936,9.788,9.891,134606,0
2010-11-10,9.519,9.871,9.2422,9.844,1134084,0
2010-11-11,9.725,9.917,9.715,9.798,281505,0
2010-11-12,9.751,9.936,9.677,9.734,420242,0
2010-11-15,9.835,10.03,9.715,9.734,414539,0
2010-11-16,9.751,9.788,9.549,9.651,264255,0
2010-11-17,9.659,9.734,9.3823,9.558,286525,0
2010-11-18,9.668,9.946,9.659,9.826,406251,0
2010-11-19,9.808,10.139,9.643,9.984,417977,0
2010-11-22,9.917,10.325,9.715,10.148,447489,0
2010-11-23,10.021,10.021,9.817,9.965,205885,0
2010-11-24,10.03,10.139,9.891,9.908,150181,0
2010-11-26,9.844,9.891,9.715,9.788,57592,0
2010-11-29,9.76,10.603,9.76,10.5,485743,0
2010-11-30,10.409,10.5,10.195,10.353,634979,0
2010-12-01,10.4,10.463,10.195,10.4,325858,0
2010-12-02,10.39,10.481,10.186,10.463,196208,0
2010-12-03,10.066,10.139,9.705,10.075,621528,0
2010-12-06,10.075,10.243,10.058,10.223,462982,0
2010-12-07,10.325,10.4,10.223,10.315,369503,0
2010-12-08,10.167,10.49,10.058,10.409,366829,0
2010-12-09,10.529,10.712,10.353,10.63,254392,0
2010-12-10,10.685,10.768,10.509,10.639,235936,0
2010-12-13,10.658,10.851,10.648,10.704,242107,0
2010-12-14,10.704,10.761,10.427,10.611,212885,0
2010-12-15,10.565,10.565,10.214,10.289,331392,0
2010-12-16,10.325,10.453,10.058,10.26,242909,0
2010-12-17,10.214,10.472,10.177,10.289,234740,0
2010-12-20,10.289,10.556,10.214,10.537,280842,0
2010-12-21,10.537,10.786,10.537,10.658,253834,0
2010-12-22,10.658,10.658,10.434,10.639,92903,0
2010-12-23,10.594,10.594,10.233,10.27,140609,0
2010-12-27,10.075,10.38,9.852,10.371,100821,0
2010-12-28,10.361,10.463,10.223,10.223,88794,0
2010-12-29,10.204,10.38,10.12,10.371,66902,0
2010-12-30,10.39,10.658,10.39,10.409,93529,0
2010-12-31,10.4,10.427,10.243,10.26,37734,0
2011-01-03,10.305,10.529,10.139,10.325,113539,0
2011-01-04,10.243,10.279,10.092,10.148,290964,0
2011-01-05,10.13,10.409,9.984,10.409,178996,0
2011-01-06,10.39,10.39,10.157,10.289,146377,0
2011-01-07,10.305,10.305,10.002,10.289,175373,0
2011-01-10,10.214,10.761,10.092,10.751,206230,0
2011-01-11,10.823,11.185,10.805,11.145,242371,0
2011-01-12,11.427,11.758,11.241,11.544,367443,0
2011-01-13,11.703,11.703,11.075,11.249,190689,0
2011-01-14,11.214,11.34,11.155,11.304,123321,0
2011-01-18,11.249,11.399,11.155,11.331,136412,0
2011-01-19,11.331,11.369,11.093,11.175,130467,0
2011-01-20,11.083,11.185,11.018,11.093,144168,0
2011-01-21,11.165,11.241,10.603,10.667,151382,0
2011-01-24,10.648,11.001,10.305,10.935,85145,0
2011-01-25,10.897,10.926,10.472,10.639,120851,0
2011-01-26,10.685,10.981,10.481,10.926,48078,0
2011-01-27,10.953,11.047,10.62,10.62,53336,0
2011-01-28,10.603,10.722,10.27,10.305,81730,0
2011-01-31,10.305,10.565,10.148,10.38,113906,0
2011-02-01,10.353,10.565,10.26,10.509,217912,0
2011-02-02,10.298,10.565,10.233,10.49,81081,0
2011-02-03,10.472,10.546,10.305,10.519,68765,0
2011-02-04,10.353,10.519,10.353,10.418,54861,0
2011-02-07,10.409,10.519,10.279,10.463,115280,0
2011-02-08,10.453,10.796,10.409,10.796,142107,0
2011-02-09,10.761,10.833,10.611,10.648,68974,0
2011-02-10,10.585,10.814,10.409,10.603,99471,0
2011-02-11,10.537,10.776,10.472,10.722,75786,0
2011-02-14,10.704,10.897,10.667,10.732,55934,0
2011-02-15,10.667,10.694,10.434,10.529,109536,0
2011-02-16,10.603,10.732,10.353,10.712,161375,0
2011-02-18,12.61,12.941,12.61,12.895,204685,0
2011-02-22,12.671,12.719,12.248,12.348,278754,0
2011-02-23,12.274,12.46,11.831,12.321,268343,0
2011-02-24,12.425,12.523,12.21,12.311,138667,0
2011-02-25,12.397,12.485,12.266,12.485,103490,0
2011-02-28,12.477,12.477,12.11,12.367,108013,0
2011-03-01,12.34,12.34,11.831,11.926,347795,0
2011-03-02,11.917,12.035,11.758,11.917,111796,0
2011-03-03,12.016,12.248,11.888,12.137,142939,0
2011-03-04,12.007,12.192,11.878,12.1,60204,0
2011-03-07,12.016,12.192,11.655,12.007,112297,0
2011-03-08,12.035,12.311,11.776,12.119,104883,0
2011-03-09,12.082,12.11,11.849,11.952,101641,0
2011-03-10,11.831,11.934,11.498,11.739,116956,0
2011-03-11,11.684,11.785,11.369,11.665,85282,0
2011-03-14,11.645,11.841,11.554,11.793,116563,0
2011-03-15,11.544,11.859,11.46,11.776,155351,0
2011-03-16,11.722,11.988,11.645,11.722,176029,0
2011-03-17,11.952,12.495,11.888,12.256,279387,0
2011-03-18,12.397,12.46,12.22,12.348,305479,0
2011-03-21,12.571,12.655,12.367,12.543,214167,0
2011-03-22,12.561,12.701,12.485,12.571,162079,0
2011-03-23,12.477,12.738,12.283,12.645,374973,0
2011-03-24,12.801,12.801,12.477,12.663,203440,0
2011-03-25,12.783,12.913,12.618,12.691,153141,0
2011-03-28,12.756,12.856,12.434,12.645,93182,0
2011-03-29,12.514,13.284,12.358,13.108,159803,0
2011-03-30,13.162,13.661,13.052,13.403,162701,0
2011-03-31,13.004,13.467,12.995,13.403,157718,0
2011-04-01,13.319,13.698,13.061,13.635,143395,0
2011-04-04,13.521,13.521,12.514,12.728,257724,0
2011-04-05,12.321,13.004,12.302,12.995,404288,0
2011-04-06,13.052,13.255,12.756,13.217,209903,0
2011-04-07,13.207,13.339,13.099,13.136,126129,0
2011-04-08,13.265,13.265,12.709,12.837,83281,0
2011-04-11,12.846,12.941,12.561,12.681,141881,0
2011-04-12,12.495,12.728,12.33,12.571,212857,0
2011-04-13,12.691,12.866,12.6,12.719,157355,0
2011-04-14,12.552,12.627,12.24,12.348,162754,0
2011-04-15,12.321,12.681,12.293,12.6,103480,0
2011-04-18,12.443,12.443,12.183,12.321,46957,0
2011-04-19,12.367,12.416,12.183,12.24,27356,0
2011-04-20,12.387,12.451,12.201,12.451,72410,0
2011-04-21,12.495,12.571,12.173,12.311,84017,0
2011-04-25,12.302,12.367,12.143,12.256,82052,0
2011-04-26,12.302,12.377,12.137,12.24,118439,0
2011-04-27,12.256,12.266,12.119,12.22,87256,0
2011-04-28,12.22,12.571,12.22,12.543,84477,0
2011-04-29,12.6,12.783,12.377,12.571,100279,0
2011-05-02,12.681,12.681,11.888,11.898,314973,0
2011-05-03,12.348,12.828,11.811,12.59,406658,0
2011-05-04,12.645,12.941,12.543,12.681,308487,0
2011-05-05,12.709,12.846,12.451,12.571,161459,0
2011-05-06,12.61,12.793,12.34,12.61,330579,0
2011-05-09,12.59,12.821,12.523,12.701,200236,0
2011-05-10,12.571,13.237,12.571,13.207,236946,0
2011-05-11,14.206,14.32,13.969,14.023,958042,0
2011-05-12,13.969,14.152,13.949,14.078,675015,0
2011-05-13,14.078,14.17,13.551,13.781,5521685,0
2011-05-16,13.68,13.68,13.197,13.494,380652,0
2011-05-17,13.439,13.689,13.384,13.579,327141,0
2011-05-18,13.57,13.872,13.024,13.698,312097,0
2011-05-19,13.467,13.801,13.467,13.746,229223,0
2011-05-20,13.598,13.651,13.311,13.393,226228,0
2011-05-23,13.265,13.403,13.099,13.153,141379,0
2011-05-24,13.014,13.197,12.719,12.793,260854,0
2011-05-25,12.738,13.217,12.645,12.976,294264,0
2011-05-26,12.941,13.052,12.895,12.941,187305,0
2011-05-27,12.933,13.024,12.765,12.846,525151,0
2011-05-31,13.061,13.439,12.801,13.171,826152,0
2011-06-01,13.171,13.217,12.645,12.811,634060,0
2011-06-02,12.846,13.071,12.485,12.885,184308,0
2011-06-03,12.627,12.904,12.533,12.61,165425,0
2011-06-06,12.571,12.59,12.23,12.358,161422,0
2011-06-07,12.434,13.061,12.434,12.913,227216,0
2011-06-08,12.701,12.828,12.701,12.738,218602,0
2011-06-09,12.765,13.034,12.709,12.913,157480,0
2011-06-10,12.811,12.976,12.636,12.663,122572,0
2011-06-13,12.701,12.837,12.425,12.709,186663,0
2011-06-14,12.783,13.043,12.783,12.885,172073,0
2011-06-15,12.913,12.913,12.22,12.377,169146,0
2011-06-16,12.367,12.645,12.082,12.543,145009,0
2011-06-17,12.618,12.618,12.283,12.477,222048,0
2011-06-20,12.302,12.801,12.302,12.671,121414,0
2011-06-21,12.738,13.207,12.552,13.004,237918,0
2011-06-22,12.913,12.985,11.831,12.618,193353,0
2011-06-23,12.451,12.951,12.173,12.783,167612,0
2011-06-24,12.793,12.976,12.425,12.681,1426219,0
2011-06-27,12.671,13.034,12.468,12.828,149295,0
2011-06-28,12.904,13.004,12.765,12.933,208594,0
2011-06-29,13.08,13.311,12.913,13.061,97339,0
2011-06-30,13.08,13.319,13.043,13.061,117854,0
2011-07-01,13.034,13.207,12.671,13.177,198962,0
2011-07-05,13.177,13.303,12.821,12.846,337368,0
2011-07-06,12.866,13.177,12.866,13.127,201888,0
2011-07-07,13.207,13.541,13.099,13.171,210525,0
2011-07-08,13.014,13.447,13.014,13.439,229233,0
2011-07-11,13.187,13.329,13.071,13.177,150385,0
2011-07-12,13.153,13.162,12.701,12.728,268291,0
2011-07-13,12.793,13.127,12.11,12.748,155903,0
2011-07-14,12.748,12.913,12.505,12.581,168561,0
2011-07-15,12.571,12.775,12.348,12.701,161896,0
2011-07-18,12.636,12.671,12.46,12.495,68728,0
2011-07-19,12.645,13.089,12.645,12.96,134314,0
2011-07-20,12.923,13.004,12.321,12.856,100719,0
2011-07-21,12.846,13.127,12.728,12.866,122742,0
2011-07-22,12.895,13.127,12.728,12.941,121932,0
2011-07-25,12.811,13.108,12.709,12.828,163788,0
2011-07-26,12.811,12.866,12.552,12.636,135037,0
2011-07-27,12.59,12.627,12.016,12.1,163650,0
2011-07-28,12.1,12.23,11.952,12.026,149216,0
2011-07-29,11.952,13.177,11.093,12.663,443364,0
2011-08-01,12.719,12.821,12.293,12.663,245134,0
2011-08-02,12.645,12.856,12.397,12.477,292454,0
2011-08-03,12.533,12.618,12.137,12.552,257753,0
2011-08-04,12.283,12.505,11.776,11.849,307259,0
2011-08-05,11.978,12.153,11.155,11.369,266623,0
2011-08-08,10.981,11.389,10.195,10.204,257927,0
2011-08-09,10.565,10.814,9.308,10.786,443873,0
2011-08-10,10.427,10.49,9.677,9.715,241367,0
2011-08-11,9.788,10.289,9.687,10.12,441109,0
2011-08-12,10.289,10.38,9.881,10.353,183415,0
2011-08-15,10.39,10.639,10.361,10.611,71416,0
2011-08-16,10.453,10.565,10.26,10.4,143115,0
2011-08-17,10.434,10.537,10.167,10.409,138605,0
2011-08-18,10.066,10.233,9.643,9.743,216953,0
2011-08-19,9.585,9.861,9.3361,9.3361,218196,0
2011-08-22,9.844,10.305,9.2243,9.4551,200421,0
2011-08-23,9.4551,10.13,9.2714,10.075,288660,0
2011-08-24,10.075,10.38,9.835,10.101,173851,0
2011-08-25,10.186,10.39,9.77,9.844,122052,0
2011-08-26,9.844,10.585,9.743,10.585,232242,0
2011-08-29,10.722,11.083,10.603,11.027,144322,0
2011-08-30,11.018,11.018,10.658,10.916,292831,0
2011-08-31,11.075,11.093,10.603,10.823,201631,0
2011-09-01,10.861,11.093,10.648,10.897,155145,0
2011-09-02,10.434,10.694,10.075,10.11,145280,0
2011-09-06,9.76,10.214,9.695,10.157,163414,0
2011-09-07,10.38,10.851,10.325,10.833,171087,0
2011-09-08,10.732,10.916,10.472,10.732,209496,0
2011-09-09,10.675,10.786,10.418,10.537,262534,0
2011-09-12,10.537,10.953,10.5,10.935,355993,0
2011-09-13,11.027,11.349,10.851,11.155,311281,0
2011-09-14,11.277,11.359,10.991,11.165,192795,0
2011-09-15,11.175,11.527,11.047,11.407,166300,0
2011-09-16,11.407,11.582,11.185,11.331,1738430,0
2011-09-19,11.118,11.294,10.823,11.055,192006,0
2011-09-20,11.118,11.205,10.944,11.001,219686,0
2011-09-21,11.155,11.322,10.916,10.963,257845,0
2011-09-22,11.379,11.379,10.509,10.861,323655,0
2011-09-23,10.897,11.312,10.742,11.065,303719,0
2011-09-26,11.136,11.195,10.981,11.136,251256,0
2011-09-27,11.435,11.952,10.796,11.636,160901,0
2011-09-28,11.636,11.749,10.971,11.018,205066,0
2011-09-29,11.389,11.619,10.971,11.407,140218,0
2011-09-30,11.185,11.427,11.037,11.205,278687,0
2011-10-03,11.055,11.379,10.4,10.4,316227,0
2011-10-04,10.325,10.556,9.808,10.39,436658,0
2011-10-05,10.279,10.776,10.214,10.675,322436,0
2011-10-06,10.658,11.331,10.658,11.285,176286,0
2011-10-07,11.195,11.249,10.944,11.001,244151,0
2011-10-10,11.185,11.767,11.01,11.645,216751,0
2011-10-11,11.527,11.703,11.379,11.554,172445,0
2011-10-12,11.713,11.713,11.47,11.518,204605,0
2011-10-13,11.427,11.739,11.427,11.684,138990,0
2011-10-14,11.785,12.416,11.655,12.406,206970,0
2011-10-17,12.266,12.266,11.841,11.926,185953,0
2011-10-18,11.934,12.387,11.627,12.283,236509,0
2011-10-19,12.256,12.387,11.831,11.926,145454,0
2011-10-20,11.907,11.907,11.47,11.801,111533,0
2011-10-21,12.072,12.23,11.801,12.163,140076,0
2011-10-24,12.21,12.783,12.007,12.728,106261,0
2011-10-25,12.681,12.748,12.119,12.21,179933,0
2011-10-26,12.406,12.477,11.731,11.793,213160,0
2011-10-27,12.274,12.681,10.575,12.397,307999,0
2011-10-28,12.33,12.6,12.201,12.451,160017,0
2011-10-31,12.302,12.941,12.266,12.543,271207,0
2011-11-01,12.11,12.552,11.582,11.731,231874,0
2011-11-02,12.092,12.846,11.917,12.846,314376,0
2011-11-03,13.004,13.348,12.748,13.274,339315,0
2011-11-04,13.034,13.265,12.828,13.153,135670,0
2011-11-07,13.08,13.265,12.875,13.207,157053,0
2011-11-08,13.303,13.477,12.976,13.447,187176,0
2011-11-09,12.951,13.217,12.691,12.691,170082,0
2011-11-10,12.941,13.67,12.183,13.329,293610,0
2011-11-11,13.504,13.854,13.457,13.829,245614,0
2011-11-14,13.707,13.726,13.284,13.541,179405,0
2011-11-15,13.412,13.863,13.339,13.773,167652,0
2011-11-16,13.598,13.91,13.358,13.412,130273,0
2011-11-17,13.512,13.689,13.217,13.367,225828,0
2011-11-18,13.384,13.447,12.985,13.177,126207,0
2011-11-21,12.875,13.118,12.543,12.985,140538,0
2011-11-22,12.96,13.024,12.681,12.811,142912,0
2011-11-23,12.645,12.645,12.11,12.24,145726,0
2011-11-25,12.153,12.348,12.035,12.21,97971,0
2011-11-28,12.485,13.052,12.425,13.024,191544,0
2011-11-29,13.014,13.014,12.709,12.856,152820,0
2011-11-30,13.143,13.736,12.856,13.707,405557,0
2011-12-01,13.643,14.233,13.403,13.872,294588,0
2011-12-02,14.068,14.068,13.635,13.791,183750,0
2011-12-05,13.901,14.078,13.589,13.773,185830,0
2011-12-06,13.764,14.455,13.579,14.391,233220,0
2011-12-07,14.292,14.79,13.882,14.734,300559,0
2011-12-08,14.455,14.697,14.188,14.364,284439,0
2011-12-09,14.32,14.79,14.32,14.77,330433,0
2011-12-12,14.475,14.651,14.338,14.641,225653,0
2011-12-13,14.679,15.004,14.346,14.409,244520,0
2011-12-14,14.142,14.679,14.095,14.631,216673,0
2011-12-15,14.631,15.111,14.586,15.023,273393,0
2011-12-16,14.807,15.188,14.76,15.131,741052,0
2011-12-19,15.251,15.726,14.873,14.928,269166,0
2011-12-20,15.306,15.51,15.178,15.363,331548,0
2011-12-21,15.409,15.409,14.707,15.091,195544,0
2011-12-22,15.251,15.269,15.023,15.131,151796,0
2011-12-23,15.217,15.363,14.928,15.225,104193,0
2011-12-27,15.188,15.735,15.091,15.519,147847,0
2011-12-28,15.548,15.639,14.899,14.919,194839,0
2011-12-29,14.928,15.178,14.651,14.707,234521,0
2011-12-30,14.559,14.966,14.391,14.409,250557,0
2012-01-03,14.807,15.326,14.503,14.54,224201,0
2012-01-04,14.455,14.522,14.142,14.152,180496,0
2012-01-05,14.112,14.206,13.819,14.095,335699,0
2012-01-06,14.095,14.161,13.854,13.882,222239,0
2012-01-09,13.707,13.707,13.034,13.319,463839,0
2012-01-10,13.561,13.616,13.303,13.504,259083,0
2012-01-11,13.521,13.67,13.421,13.457,160067,0
2012-01-12,13.467,13.531,13.217,13.265,157753,0
2012-01-13,13.071,13.207,12.951,13.118,225207,0
2012-01-17,13.245,13.431,13.043,13.136,132490,0
2012-01-18,13.153,13.412,13.108,13.367,171823,0
2012-01-19,13.551,13.698,13.384,13.635,154331,0
2012-01-20,13.589,13.707,13.439,13.57,105873,0
2012-01-23,13.57,13.67,13.412,13.635,302438,0
2012-01-24,13.579,14.005,13.377,13.91,421858,0
2012-01-25,13.93,14.197,13.68,14.17,100912,0
2012-01-26,14.188,14.419,14.17,14.262,138164,0
2012-01-27,14.206,14.382,14.033,14.364,113571,0
2012-01-30,14.18,14.475,14.112,14.426,249575,0
2012-01-31,14.522,14.594,14.18,14.426,267612,0
2012-02-01,14.475,14.919,14.338,14.76,183345,0
2012-02-02,14.78,14.873,14.373,14.391,217760,0
2012-02-03,14.679,14.919,14.4,14.631,243318,0
2012-02-06,14.594,14.716,14.435,14.594,86711,0
2012-02-07,14.522,14.707,14.426,14.594,105039,0
2012-02-08,14.559,14.624,14.17,14.328,125652,0
2012-02-09,14.272,14.373,14.161,14.32,55434,0
2012-02-10,13.978,14.18,13.969,13.987,121943,0
2012-02-13,14.17,14.346,13.892,14.282,109966,0
2012-02-14,14.206,14.225,13.939,14.041,56821,0
2012-02-15,14.068,14.068,13.486,13.598,129281,0
2012-02-16,13.384,14.624,13.153,14.54,174490,0
2012-02-17,14.475,14.624,14.005,14.311,152234,0
2012-02-21,14.311,14.311,13.764,13.829,104707,0
2012-02-22,13.531,13.863,13.447,13.589,135676,0
2012-02-23,13.561,13.736,13.358,13.661,165639,0
2012-02-24,13.607,13.689,13.504,13.579,110029,0
2012-02-27,13.551,13.579,13.265,13.329,185798,0
2012-02-28,13.284,13.377,13.127,13.274,212276,0
2012-02-29,13.284,13.284,12.923,12.969,238008,0
2012-03-01,12.904,13.457,12.783,13.171,259422,0
2012-03-02,13.171,13.303,12.663,12.709,134785,0
2012-03-05,12.655,12.96,12.477,12.923,153347,0
2012-03-06,12.709,12.846,12.523,12.691,122806,0
2012-03-07,12.681,12.933,12.636,12.933,61896,0
2012-03-08,13.004,13.118,12.765,13.061,87070,0
2012-03-09,13.071,13.457,12.951,13.393,320084,0
2012-03-12,13.377,13.377,13.061,13.162,89659,0
2012-03-13,13.358,13.457,13.197,13.393,158257,0
2012-03-14,13.377,13.504,13.358,13.421,88954,0
2012-03-15,13.403,13.791,13.393,13.689,110031,0
2012-03-16,13.764,13.846,13.607,13.846,279115,0
2012-03-19,13.829,14.409,13.781,14.104,119892,0
2012-03-20,14.014,14.338,13.846,14.06,78384,0
2012-03-21,14.18,14.734,14.18,14.576,420198,0
2012-03-22,14.54,14.54,14.17,14.17,182495,0
2012-03-23,14.188,14.243,14.05,14.095,129060,0
2012-03-26,14.301,14.79,14.152,14.688,147600,0
2012-03-27,14.734,14.843,14.382,14.382,103201,0
2012-03-28,14.419,14.485,13.949,14.161,105710,0
2012-03-29,14.014,14.18,13.781,14.095,71191,0
2012-03-30,14.17,14.233,13.773,13.773,76343,0
2012-04-02,13.949,14.328,13.661,14.32,138976,0
2012-04-03,14.272,14.292,13.882,13.969,106106,0
2012-04-04,13.781,13.781,13.358,13.607,117273,0
2012-04-05,13.486,13.736,13.421,13.651,41526,0
2012-04-09,13.412,13.412,13.108,13.143,307901,0
2012-04-10,13.153,13.187,12.645,12.828,230624,0
2012-04-11,12.985,13.329,12.941,13.329,154411,0
2012-04-12,13.303,13.81,13.303,13.746,160948,0
2012-04-13,13.635,13.651,13.431,13.607,155111,0
2012-04-16,13.67,13.67,13.319,13.551,90247,0
2012-04-17,13.651,13.91,13.616,13.726,64877,0
2012-04-18,13.626,13.661,13.319,13.521,92764,0
2012-04-19,13.531,13.561,12.951,13.08,88016,0
2012-04-20,13.358,13.358,12.985,13.052,165085,0
2012-04-23,12.811,12.904,12.495,12.801,135346,0
2012-04-24,12.775,12.846,12.561,12.719,95259,0
2012-04-25,12.941,13.118,12.783,13.014,122254,0
2012-04-26,12.96,13.162,12.904,12.941,103471,0
2012-04-27,13.034,13.319,12.783,13.207,116216,0
2012-04-30,13.207,13.265,12.941,13.118,139067,0
2012-05-01,13.901,13.901,13.089,13.187,216257,0
2012-05-02,13.061,13.237,12.765,13.237,277817,0
2012-05-03,13.217,13.384,12.738,12.846,154984,0
2012-05-04,12.775,12.775,12.397,12.552,149019,0
2012-05-07,12.477,12.61,12.266,12.302,122708,0
2012-05-08,12.173,12.358,11.988,12.321,81019,0
2012-05-09,12.128,12.33,11.868,12.22,61248,0
2012-05-10,12.358,12.358,11.934,12.092,120108,0
2012-05-11,11.978,12.311,11.942,12.302,99960,0
2012-05-14,12.137,12.311,12.016,12.201,181455,0
2012-05-15,12.137,12.434,12.137,12.367,127465,0
2012-05-16,12.406,12.671,12.406,12.663,147389,0
2012-05-17,12.671,12.895,12.655,12.728,116766,0
2012-05-18,12.701,12.951,12.533,12.923,239553,0
2012-05-21,12.951,13.089,12.775,13.024,94408,0
2012-05-22,12.995,13.024,12.738,12.866,180867,0
2012-05-23,12.681,13.143,12.681,13.108,98073,0
2012-05-24,13.099,13.099,12.571,12.671,97096,0
2012-05-25,12.691,12.856,12.514,12.523,108579,0
2012-05-29,12.709,12.709,12.387,12.571,64467,0
2012-05-30,12.406,12.738,12.321,12.627,87271,0
2012-05-31,12.627,12.969,12.468,12.663,336450,0
2012-06-01,12.434,12.783,12.128,12.485,227307,0
2012-06-04,12.543,12.6,12.34,12.514,218717,0
2012-06-05,12.477,12.783,12.477,12.756,126235,0
2012-06-06,12.969,13.431,12.969,13.431,103998,0
2012-06-07,13.589,13.607,13.377,13.467,175851,0
2012-06-08,13.403,13.67,13.217,13.579,82686,0
2012-06-11,13.67,13.707,12.866,12.933,166303,0
2012-06-12,12.923,13.227,12.801,13.08,126383,0
2012-06-13,13.024,13.293,12.976,13.034,92998,0
2012-06-14,13.004,13.377,12.846,13.311,87035,0
2012-06-15,13.274,13.616,13.118,13.579,180840,0
2012-06-18,13.447,13.57,13.293,13.319,86654,0
2012-06-19,13.457,14.197,13.457,13.92,144134,0
2012-06-20,13.863,13.91,13.598,13.736,91194,0
2012-06-21,13.726,13.746,13.245,13.339,233188,0
2012-06-22,13.403,13.717,13.339,13.68,352500,0
2012-06-25,13.504,13.959,13.367,13.872,100035,0
2012-06-26,13.91,14.346,13.91,14.346,125061,0
2012-06-27,14.32,15.101,14.282,15.057,245626,0
2012-06-28,14.641,15.188,14.54,14.807,128745,0
2012-06-29,15.178,15.669,15.057,15.502,188425,0
2012-07-02,15.576,15.576,15.178,15.287,180299,0
2012-07-03,15.159,15.287,15.039,15.26,71484,0
2012-07-05,15.159,15.296,14.956,15.013,80296,0
2012-07-06,14.798,14.899,14.282,14.382,94026,0
2012-07-09,14.328,14.54,14.041,14.282,202170,0
2012-07-10,14.253,14.32,13.521,13.589,145221,0
2012-07-11,13.607,13.616,13.255,13.265,194632,0
2012-07-12,13.143,13.358,12.866,13.303,250228,0
2012-07-13,13.421,13.439,13.217,13.255,230212,0
2012-07-16,13.171,13.171,12.793,12.828,126363,0
2012-07-17,12.885,12.9,12.636,12.738,99996,0
2012-07-18,12.728,12.856,12.655,12.728,100450,0
2012-07-19,12.756,12.783,12.495,12.523,93843,0
2012-07-20,12.397,12.451,12.153,12.163,126669,0
2012-07-23,11.898,11.898,11.554,11.61,278153,0
2012-07-24,11.636,11.749,11.232,11.703,174874,0
2012-07-25,11.811,11.934,11.684,11.917,139552,0
2012-07-26,12.11,12.33,11.811,12.248,290666,0
2012-07-27,12.985,14.087,12.985,13.607,358118,0
2012-07-30,13.689,13.754,13.171,13.561,161373,0
2012-07-31,13.477,13.707,13.477,13.57,144120,0
2012-08-01,13.403,13.635,13.237,13.348,165806,0
2012-08-02,13.245,13.447,13.089,13.339,112268,0
2012-08-03,13.467,13.773,13.412,13.504,147047,0
2012-08-06,13.541,13.635,13.303,13.319,80194,0
2012-08-07,13.457,13.68,13.457,13.598,112359,0
2012-08-08,13.551,13.726,13.467,13.551,49475,0
2012-08-09,13.626,14.041,13.579,13.746,117869,0
2012-08-10,13.726,13.801,13.494,13.521,65572,0
2012-08-13,13.467,13.531,12.941,13.494,69364,0
2012-08-14,13.561,13.717,13.431,13.541,113264,0
2012-08-15,13.477,13.969,13.467,13.81,146093,0
2012-08-16,13.819,13.93,13.57,13.829,164048,0
2012-08-17,13.781,13.892,13.607,13.81,93080,0
2012-08-20,13.717,13.801,13.477,13.616,64364,0
2012-08-21,13.68,13.736,13.561,13.635,69435,0
2012-08-22,13.635,13.698,13.447,13.551,110037,0
2012-08-23,13.579,13.579,13.319,13.521,53860,0
2012-08-24,13.457,13.736,13.367,13.393,40257,0
2012-08-27,13.504,13.616,13.207,13.412,111385,0
2012-08-28,13.447,13.541,13.307,13.439,114405,0
2012-08-29,13.447,13.863,13.284,13.829,75811,0
2012-08-30,13.707,14.033,13.598,13.854,60414,0
2012-08-31,13.959,14.05,13.781,13.949,85399,0
2012-09-04,13.863,14.32,13.796,14.206,168224,0
2012-09-05,14.142,14.559,14.104,14.54,149871,0
2012-09-06,14.513,14.651,14.078,14.152,416305,0
2012-09-07,14.253,14.272,14.023,14.152,161081,0
2012-09-10,14.112,14.216,13.939,14.033,153664,0
2012-09-11,13.81,14.122,13.81,13.93,155130,0
2012-09-12,13.939,13.996,13.801,13.969,86685,0
2012-09-13,14.033,14.584,13.863,14.364,123544,0
2012-09-14,14.382,14.604,14.338,14.465,121550,0
2012-09-17,14.338,14.364,13.773,14.346,132529,0
2012-09-18,14.262,14.435,14.225,14.382,112810,0
2012-09-19,14.465,14.54,14.338,14.419,71169,0
2012-09-20,14.346,14.513,13.171,14.301,104709,0
2012-09-21,14.455,14.604,14.282,14.495,173606,0
2012-09-24,14.465,14.576,14.346,14.54,109658,0
2012-09-25,14.67,14.679,14.033,14.132,101899,0
2012-09-26,14.225,14.503,13.996,14.06,214404,0
2012-09-27,14.122,14.643,14.005,14.505,110521,0
2012-09-28,14.41,14.643,14.068,14.446,100254,0
2012-10-01,14.595,14.595,14.023,14.122,119028,0
2012-10-02,14.225,14.273,13.987,14.161,197551,0
2012-10-03,14.225,14.225,13.949,14.142,208832,0
2012-10-04,14.244,14.244,13.772,13.854,275231,0
2012-10-05,13.958,14.171,13.837,14.078,98005,0
2012-10-08,13.978,14.04,13.763,13.763,32101,0
2012-10-09,13.819,13.819,13.437,13.492,42322,0
2012-10-10,13.475,13.688,13.429,13.606,30690,0
2012-10-11,13.735,13.837,13.484,13.688,72434,0
2012-10-12,13.66,13.846,13.195,13.272,103857,0
2012-10-15,13.327,13.642,12.771,13.634,134123,0
2012-10-16,13.763,13.901,13.679,13.872,80358,0
2012-10-17,13.862,13.872,13.337,13.502,66070,0
2012-10-18,13.502,13.502,13.224,13.252,34323,0
2012-10-19,13.134,13.134,12.667,12.78,99477,0
2012-10-22,12.725,12.966,12.725,12.91,64596,0
2012-10-23,12.799,12.901,12.557,12.834,89024,0
2012-10-24,12.948,12.948,12.677,12.799,35170,0
2012-10-25,12.966,13.011,12.817,13.011,43179,0
2012-10-26,13.049,13.185,12.79,13.078,58038,0
2012-10-31,13.195,14.312,13.16,14.188,135079,0
2012-11-01,14.244,14.615,14.032,14.523,185014,0
2012-11-02,14.541,14.829,14.005,14.095,160011,0
2012-11-05,14.132,14.347,13.272,14.282,83138,0
2012-11-06,14.374,14.959,14.287,14.837,165451,0
2012-11-07,14.699,14.884,14.578,14.829,166962,0
2012-11-08,14.68,14.875,14.476,14.615,144313,0
2012-11-09,14.486,14.663,13.763,14.329,173278,0
2012-11-12,14.533,14.533,13.763,13.781,122339,0
2012-11-13,13.679,13.881,13.569,13.634,106785,0
2012-11-14,13.706,13.706,13.16,13.337,190075,0
2012-11-15,13.272,13.456,13.115,13.205,136847,0
2012-11-16,13.243,13.243,12.957,13.215,188075,0
2012-11-19,13.356,13.735,13.224,13.697,224429,0
2012-11-20,13.502,13.781,13.446,13.735,185279,0
2012-11-21,13.819,14.028,13.549,13.987,83337,0
2012-11-23,14.068,14.068,13.802,14.06,32929,0
2012-11-26,14.023,14.023,13.688,13.958,93206,0
2012-11-27,13.987,14.087,13.735,13.763,85615,0
2012-11-28,13.772,14.014,13.735,13.996,193770,0
2012-11-29,14.263,14.485,14.171,14.263,150446,0
2012-11-30,14.329,14.486,14.078,14.188,196466,0
2012-12-03,14.347,14.347,13.872,14.188,140433,0
2012-12-04,14.197,14.486,14.105,14.356,123507,0
2012-12-05,14.466,14.615,14.329,14.347,168897,0
2012-12-06,14.321,14.736,14.321,14.726,151142,0
2012-12-07,14.595,14.829,14.505,14.605,78509,0
2012-12-10,14.672,14.736,14.55,14.689,97739,0
2012-12-11,14.718,14.829,14.55,14.605,131825,0
2012-12-12,14.699,14.753,14.032,14.095,248006,0
2012-12-13,14.095,14.356,14.095,14.244,84586,0
2012-12-14,14.161,14.456,14.161,14.234,70759,0
2012-12-17,14.302,14.533,14.263,14.329,91798,0
2012-12-18,14.401,15.041,14.401,15.025,87598,0
2012-12-19,14.979,15.181,14.699,14.753,155043,0
2012-12-20,14.744,15.059,14.663,14.92,71253,0
2012-12-21,14.939,14.969,14.578,14.736,431718,0
2012-12-24,14.709,15.041,14.709,14.736,51067,0
2012-12-26,14.709,14.865,14.569,14.736,185034,0
2012-12-27,14.718,14.726,14.263,14.569,52964,0
2012-12-28,14.456,14.56,14.409,14.466,47811,0
2012-12-31,14.456,14.93,14.253,14.846,129945,0
2013-01-02,15.312,15.684,15.229,15.359,204027,0
2013-01-03,15.349,15.414,15.135,15.212,93662,0
2013-01-04,15.312,15.609,15.106,15.125,95153,0
2013-01-07,15.077,15.331,15.003,15.22,106966,0
2013-01-08,15.135,15.609,15.135,15.554,163941,0
2013-01-09,15.516,15.609,15.379,15.564,83951,0
2013-01-10,15.581,15.879,15.407,15.832,118356,0
2013-01-11,15.794,16.196,15.748,16.092,77573,0
2013-01-14,16.167,16.167,15.764,15.784,161870,0
2013-01-15,15.764,16.149,15.637,16.1,80637,0
2013-01-16,16.01,16.315,15.972,16.24,156971,0
2013-01-17,16.259,16.78,16.259,16.67,202005,0
2013-01-18,16.604,16.966,16.481,16.826,140387,0
2013-01-22,16.771,17.179,16.771,17.179,144817,0
2013-01-23,17.253,17.292,17.003,17.04,104074,0
2013-01-24,17.013,17.234,16.975,17.216,122732,0
2013-01-25,17.179,17.625,17.115,17.394,211732,0
2013-01-28,17.476,17.746,17.386,17.662,136964,0
2013-01-29,17.635,17.838,17.412,17.625,167000,0
2013-01-30,17.457,17.616,16.788,16.91,150388,0
2013-01-31,16.928,17.189,16.715,16.798,203213,0
2013-02-01,16.771,17.56,16.66,17.42,148136,0
2013-02-04,17.16,17.368,16.807,16.892,104683,0
2013-02-05,16.975,17.44,16.975,17.243,112759,0
2013-02-06,17.179,17.273,16.947,17.05,74771,0
2013-02-07,17.022,17.216,16.947,17.05,86075,0
2013-02-08,17.04,17.847,17.04,17.42,119106,0
2013-02-11,17.358,17.495,17.16,17.466,130027,0
2013-02-12,17.608,17.746,17.523,17.652,94977,0
2013-02-13,17.671,17.838,17.58,17.821,118364,0
2013-02-14,18.582,19.18,17.885,19.18,230249,0
2013-02-15,19.512,20.04,19.17,19.492,305075,0
2013-02-19,19.484,20.04,19.437,19.937,175884,0
2013-02-20,18.888,19.884,18.74,19.484,433145,0
2013-02-21,19.417,19.632,19.27,19.391,164660,0
2013-02-22,19.447,19.512,19.307,19.457,171545,0
2013-02-25,19.512,19.512,19.16,19.198,157204,0
2013-02-26,19.205,19.484,19.01,19.466,191883,0
2013-02-27,19.475,19.613,19.365,19.437,196799,0
2013-02-28,19.447,19.613,19.447,19.512,300373,0
2013-03-01,19.326,19.967,19.063,19.902,180747,0
2013-03-04,19.69,19.967,19.532,19.874,159363,0
2013-03-05,19.977,20.358,19.902,20.319,185585,0
2013-03-06,20.413,20.654,20.291,20.422,155669,0
2013-03-07,19.937,20.71,19.921,20.684,156632,0
2013-03-08,20.915,20.97,20.595,20.701,194983,0
2013-03-11,20.552,20.552,20.218,20.45,288753,0
2013-03-12,20.422,20.505,20.273,20.496,154117,0
2013-03-13,20.469,20.654,20.376,20.515,95899,0
2013-03-14,20.543,20.859,20.479,20.674,83752,0
2013-03-15,20.718,20.868,20.291,20.684,221507,0
2013-03-18,20.339,20.72,20.339,20.524,172851,0
2013-03-19,20.533,20.608,20.182,20.413,180164,0
2013-03-20,20.59,20.674,19.921,20.654,169078,0
2013-03-21,20.59,20.737,20.422,20.543,128598,0
2013-03-22,20.571,21.231,20.45,21.147,114811,0
2013-03-25,21.166,21.602,21.036,21.454,206491,0
2013-03-26,21.536,21.677,21.417,21.669,92280,0
2013-03-27,21.565,21.584,21.23,21.435,81311,0
2013-03-28,21.51,22.216,21.453,22.125,238765,0
2013-04-01,22.284,22.284,21.249,21.677,211557,0
2013-04-02,21.771,22.293,21.435,21.525,297711,0
2013-04-03,21.535,21.862,21.239,21.267,128783,0
2013-04-04,21.239,21.704,21.23,21.677,113872,0
2013-04-05,21.249,21.565,21.146,21.435,167257,0
2013-04-08,21.574,21.602,21.191,21.35,144046,0
2013-04-09,21.611,21.611,20.997,21.016,206426,0
2013-04-10,21.053,21.435,21.015,21.35,241521,0
2013-04-11,21.378,21.411,21.109,21.267,98143,0
2013-04-12,21.1,21.327,20.977,21.267,119412,0
2013-04-15,21.063,21.23,20.438,20.494,218015,0
2013-04-16,20.382,21.244,20.382,21.126,102665,0
2013-04-17,20.949,21.1,20.494,20.792,141795,0
2013-04-18,20.866,21.053,20.511,20.625,94221,0
2013-04-19,20.642,21.085,20.511,20.866,67207,0
2013-04-22,20.939,21.072,20.206,20.895,90421,0
2013-04-23,21.016,21.387,20.849,21.378,95201,0
2013-04-24,21.36,21.426,21.109,21.369,76546,0
2013-04-25,21.378,21.378,20.81,21.136,126565,0
2013-04-26,21.146,21.323,21.109,21.239,153934,0
2013-04-29,21.239,21.341,21.063,21.267,286493,0
2013-04-30,21.146,21.695,20.958,21.594,306211,0
2013-05-01,21.771,22.078,20.476,20.745,303227,0
2013-05-02,20.939,21.285,20.895,20.958,161681,0
2013-05-03,21.305,21.332,21.025,21.155,133208,0
2013-05-06,20.866,21.136,20.802,21.035,154620,0
2013-05-07,20.895,21.267,20.895,21.267,160560,0
2013-05-08,21.2,21.258,21.016,21.183,126639,0
2013-05-09,21.091,21.21,20.866,21.117,156096,0
2013-05-10,21.165,21.535,21.109,21.5,148039,0
2013-05-13,21.5,21.5,21.267,21.387,115152,0
2013-05-14,21.285,21.92,21.285,21.835,213826,0
2013-05-15,21.714,21.896,21.51,21.64,187994,0
2013-05-16,21.5,22.44,21.5,21.994,166963,0
2013-05-17,21.974,22.236,21.938,22.17,128686,0
2013-05-20,22.15,22.347,21.406,21.669,176347,0
2013-05-21,21.602,21.741,21.35,21.378,74860,0
2013-05-22,21.406,21.741,20.69,20.783,74930,0
2013-05-23,20.466,21.155,20.083,21.117,92450,0
2013-05-24,20.939,21.239,20.748,21.091,99542,0
2013-05-28,21.473,21.806,21.2,21.378,146009,0
2013-05-29,21.191,21.341,20.875,21.165,71322,0
2013-05-30,21.155,21.315,20.849,21.295,175134,0
2013-05-31,21.093,21.364,21.093,21.203,120685,0
2013-06-03,21.323,21.816,21.043,21.724,243694,0
2013-06-04,21.714,22.115,21.35,21.565,422995,0
2013-06-05,21.473,21.695,21.327,21.481,85849,0
2013-06-06,21.35,21.956,21.267,21.9,133423,0
2013-06-07,21.882,22.044,21.704,21.947,93878,0
2013-06-10,22.115,22.813,21.994,22.72,178049,0
2013-06-11,22.488,22.618,22.106,22.41,192430,0
2013-06-12,22.357,22.618,22.03,22.105,118427,0
2013-06-13,22.049,22.469,21.781,22.393,126814,0
2013-06-14,22.284,22.478,22.078,22.105,114297,0
2013-06-17,22.42,23.112,21.953,22.684,132316,0
2013-06-18,22.785,23.522,22.765,23.445,218109,0
2013-06-19,24.928,25.028,23.222,23.29,132375,0
2013-06-20,22.936,23.427,22.59,23.122,119255,0
2013-06-21,23.222,23.756,22.59,23.141,376399,0
2013-06-24,22.927,23.122,22.59,22.628,129447,0
2013-06-25,22.946,23.112,22.59,23.035,118717,0
2013-06-26,23.328,23.328,22.888,22.989,146683,0
2013-06-27,23.158,23.963,23.112,23.916,141073,0
2013-06-28,23.887,24.093,23.679,23.728,421947,0
2013-07-01,24.121,24.171,23.616,23.748,234380,0
2013-07-02,23.718,23.963,23.569,23.897,185240,0
2013-07-03,23.829,24.437,23.736,24.15,79832,0
2013-07-05,24.596,24.651,24.121,24.494,107770,0
2013-07-08,24.642,25.213,24.541,25.203,212340,0
2013-07-09,25.213,25.343,24.998,25.343,262742,0
2013-07-10,25.238,25.847,25.132,25.651,161517,0
2013-07-11,25.904,26.048,25.651,25.941,143065,0
2013-07-12,25.829,26.184,25.737,25.755,142435,0
2013-07-15,25.774,26.052,25.624,26.052,114757,0
2013-07-16,26.09,26.343,25.81,25.998,143241,0
2013-07-17,26.099,26.147,25.699,25.941,72660,0
2013-07-18,26.052,26.221,25.951,26.034,76039,0
2013-07-19,25.874,25.97,25.024,25.248,178078,0
2013-07-22,25.091,25.238,24.981,25.062,113551,0
2013-07-23,25.091,25.213,24.605,24.661,184817,0
2013-07-24,24.847,25.071,24.596,24.651,124591,0
2013-07-25,24.661,25.157,24.427,24.866,194588,0
2013-07-26,23.688,24.829,21.412,23.132,961976,0
2013-07-29,23.007,23.552,22.878,23.017,132229,0
2013-07-30,23.083,23.251,22.859,22.964,215634,0
2013-07-31,22.927,23.276,22.897,22.907,121706,0
2013-08-01,22.764,23.476,22.755,23.335,172654,0
2013-08-02,23.15,23.446,23.045,23.353,65150,0
2013-08-05,23.251,23.41,23.167,23.381,107170,0
2013-08-06,23.241,23.419,23.122,23.301,136870,0
2013-08-07,23.167,23.204,22.878,23.141,63901,0
2013-08-08,23.291,23.429,22.936,23.017,69342,0
2013-08-09,22.878,23.251,22.734,22.927,61202,0
2013-08-12,22.878,23.32,22.784,23.271,106950,0
2013-08-13,23.271,23.588,22.956,23.513,82912,0
2013-08-14,23.381,23.533,22.821,22.831,88585,0
2013-08-15,22.644,22.647,22.036,22.148,162863,0
2013-08-16,22.272,22.482,22.036,22.419,156465,0
2013-08-19,22.292,22.636,22.075,22.075,81611,0
2013-08-20,21.972,23.083,21.972,23.025,107250,0
2013-08-21,22.878,23.251,22.654,23.112,77516,0
2013-08-22,23.251,23.588,23.251,23.485,70205,0
2013-08-23,23.476,23.766,23.353,23.588,124335,0
2013-08-26,23.626,24.336,23.533,24.202,116449,0
2013-08-27,24.043,24.184,23.848,23.916,156908,0
2013-08-28,23.848,24.231,23.792,24.14,145405,0
2013-08-29,24.158,24.522,24.093,24.184,121309,0
2013-08-30,24.093,24.398,23.887,24.043,135514,0
2013-09-03,24.293,24.471,24.028,24.107,88529,0
2013-09-04,24.028,24.284,23.939,24.284,153180,0
2013-09-05,24.284,24.49,24.226,24.293,92617,0
2013-09-06,24.341,24.507,23.683,24.207,111393,0
2013-09-09,24.212,24.457,24.121,24.427,89867,0
2013-09-10,24.471,24.705,24.423,24.667,141070,0
2013-09-11,24.579,25.316,24.484,25.213,102799,0
2013-09-12,25.091,25.12,24.512,24.737,156855,0
2013-09-13,24.742,25.097,24.6,24.647,101756,0
2013-09-16,25.081,25.213,24.794,25.034,106734,0
2013-09-17,25.021,25.304,24.93,25.275,62775,0
2013-09-18,25.35,25.744,25.164,25.575,73194,0
2013-09-19,25.772,25.94,25.35,25.828,109950,0
2013-09-20,25.94,26.032,25.631,25.96,276619,0
2013-09-23,25.863,26.032,25.612,26.006,167439,0
2013-09-24,26.006,26.032,25.669,25.781,256695,0
2013-09-25,25.772,26.22,25.695,26.06,214715,0
2013-09-26,26.201,26.519,26.015,26.501,112019,0
2013-09-27,26.265,26.576,26.257,26.445,53217,0
2013-09-30,26.099,26.839,25.369,26.82,186370,0
2013-10-01,26.661,26.932,25.556,25.763,366325,0
2013-10-02,25.603,26.015,25.416,25.921,130695,0
2013-10-03,25.921,26.06,25.491,25.772,204111,0
2013-10-04,25.735,25.846,25.659,25.772,201544,0
2013-10-07,25.649,25.809,25.508,25.593,185941,0
2013-10-08,25.612,25.893,25.341,25.406,135016,0
2013-10-09,25.453,25.575,25.182,25.389,136466,0
2013-10-10,25.64,25.772,25.398,25.772,150464,0
2013-10-11,25.631,26.294,25.631,26.294,114451,0
2013-10-14,26.183,26.491,26.06,26.481,156982,0
2013-10-15,26.427,26.491,26.183,26.409,121182,0
2013-10-16,26.519,26.519,26.193,26.455,146936,0
2013-10-17,26.249,26.669,26.174,26.669,136796,0
2013-10-18,26.858,27.136,26.651,27.136,147150,0
2013-10-21,27.007,27.136,26.849,26.941,160474,0
2013-10-22,26.941,27.136,26.941,27.127,89551,0
2013-10-23,27.017,27.25,26.744,26.978,88056,0
2013-10-24,27.036,27.213,26.81,27.136,229542,0
2013-10-25,27.371,27.484,26.82,26.988,91153,0
2013-10-28,26.969,27.184,26.716,27.1,80469,0
2013-10-29,27.26,27.531,27.26,27.502,84957,0
2013-10-30,27.502,27.606,26.81,27.017,148539,0
2013-10-31,27.044,27.044,25.903,26.409,194218,0
2013-11-01,24.95,26.146,24.723,25.903,303064,0
2013-11-04,25.809,26.265,25.583,25.913,277417,0
2013-11-05,25.725,26.419,25.705,26.314,174188,0
2013-11-06,26.419,26.997,26.304,26.725,104298,0
2013-11-07,26.782,27.017,25.863,26.201,190859,0
2013-11-08,26.604,27.55,26.193,27.325,113808,0
2013-11-11,27.194,27.39,26.304,27.26,169056,0
2013-11-12,27.044,27.109,26.624,27.044,127383,0
2013-11-13,26.868,27.344,26.82,27.194,92650,0
2013-11-14,27.119,27.203,26.706,27.1,112207,0
2013-11-15,27.044,27.288,26.716,27.127,136358,0
2013-11-18,27.127,27.447,26.725,26.997,91112,0
2013-11-19,26.932,27.136,26.725,26.894,73521,0
2013-11-20,26.923,27.288,26.576,26.688,91794,0
2013-11-21,26.706,27.878,26.604,27.84,163820,0
2013-11-22,27.85,28.643,27.624,28.342,121503,0
2013-11-25,27.783,28.551,27.756,27.812,127700,0
2013-11-26,27.766,28.634,27.689,28.634,137045,0
2013-11-27,28.541,29.093,28.541,29.045,53751,0
2013-11-29,29.102,29.279,29.055,29.151,36254,0
2013-12-02,29.055,29.055,27.559,27.803,103228,0
2013-12-03,27.812,28.297,27.679,27.82,320910,0
2013-12-04,27.587,27.606,26.538,27.063,195558,0
2013-12-05,27.119,27.484,26.849,27.241,91689,0
2013-12-06,27.409,27.659,27.198,27.325,123494,0
2013-12-09,27.27,27.55,27.026,27.09,124710,0
2013-12-10,26.997,27.002,26.399,26.773,170586,0
2013-12-11,26.754,27.1,26.734,26.839,181774,0
2013-12-12,26.79,27.136,26.661,26.941,118405,0
2013-12-13,27.053,27.596,27.053,27.352,246942,0
2013-12-16,27.39,27.934,27.194,27.783,125670,0
2013-12-17,27.717,27.934,27.325,27.868,81538,0
2013-12-18,27.84,28.4,27.409,28.157,124067,0
2013-12-19,28.41,28.822,28.165,28.643,206644,0
2013-12-20,28.643,29.664,28.42,29.402,484449,0
2013-12-23,29.596,30.263,29.084,30.263,198481,0
2013-12-24,30.319,30.617,29.729,30.385,76664,0
2013-12-26,30.478,31.05,30.478,30.573,72279,0
2013-12-27,30.703,30.937,30.152,30.3,63051,0
2013-12-30,30.206,30.723,29.71,30.468,155944,0
2013-12-31,30.438,30.438,29.813,29.871,164157,0
2014-01-02,29.832,29.935,29.6,29.756,92348,0
2014-01-03,29.738,30.253,29.738,30.066,116508,0
2014-01-06,30.348,31.172,29.242,29.505,155625,0
2014-01-07,29.738,29.837,29.195,29.764,107635,0
2014-01-08,29.738,29.898,29.5,29.653,100098,0
2014-01-09,29.635,29.89,29.213,29.523,108653,0
2014-01-10,29.578,29.578,28.727,29.41,100373,0
2014-01-13,29.159,29.195,27.919,28.069,167884,0
2014-01-14,28.124,28.968,28.124,28.8,141225,0
2014-01-15,28.848,29.419,28.848,29.25,115410,0
2014-01-16,29.11,29.764,29.053,29.569,151783,0
2014-01-17,29.615,29.97,28.896,29.278,114785,0
2014-01-21,29.505,29.505,28.659,28.978,67946,0
2014-01-22,28.858,29.024,28.558,28.593,86718,0
2014-01-23,28.473,28.754,28.191,28.754,132693,0
2014-01-24,28.397,28.574,27.873,28.181,109652,0
2014-01-27,28.277,28.286,27.403,27.825,123837,0
2014-01-28,27.882,28.124,27.656,28.06,130452,0
2014-01-29,27.807,28.012,27.197,27.309,100053,0
2014-01-30,27.573,28.328,27.384,27.992,103678,0
2014-01-31,27.46,29.438,27.178,27.347,142614,0
2014-02-03,27.338,27.731,26.091,26.421,170168,0
2014-02-04,26.148,27.394,26.052,26.916,145148,0
2014-02-05,27.047,27.347,26.719,26.803,205129,0
2014-02-06,26.57,27.14,26.57,26.803,83478,0
2014-02-07,26.803,26.877,26.421,26.691,126960,0
2014-02-10,25.922,27,25.922,26.793,112375,0
2014-02-11,26.654,27,26.483,26.709,94779,0
2014-02-12,26.709,26.737,26.287,26.437,170175,0
2014-02-13,26.374,28.089,25.773,28.002,238014,0
2014-02-14,28.58,28.58,27.45,27.825,97856,0
2014-02-18,27.664,27.845,27.309,27.545,164541,0
2014-02-19,27.384,27.45,26.906,26.926,129061,0
2014-02-20,26.906,27.629,26.691,27.46,143820,0
2014-02-21,27.601,27.66,27.169,27.375,153599,0
2014-02-24,27.309,28.012,27.057,27.788,98208,0
2014-02-25,27.703,27.798,27.039,27.245,62168,0
2014-02-26,27.338,27.807,27.067,27.274,97072,0
2014-02-27,27.084,27.216,26.906,27.14,125200,0
2014-02-28,27.14,27.188,26.446,26.664,182625,0
2014-03-03,26.195,27.46,26.138,27.264,151218,0
2014-03-04,27.647,28.867,27.592,28.64,283744,0
2014-03-05,28.512,28.622,28.124,28.548,109194,0
2014-03-06,28.558,28.727,28.249,28.668,63312,0
2014-03-07,28.416,28.742,26.944,28.268,256009,0
2014-03-10,28.079,28.338,27.873,28.293,111098,0
2014-03-11,28.313,28.593,27.91,28.348,126450,0
2014-03-12,27.992,28.358,27.947,28.358,118685,0
2014-03-13,28.387,28.584,27.854,28.23,166577,0
2014-03-14,28.239,28.584,28.221,28.538,128746,0
2014-03-17,28.81,29.14,28.677,28.978,244981,0
2014-03-18,28.941,29.458,28.941,29.278,225736,0
2014-03-19,29.278,29.41,28.603,28.968,92118,0
2014-03-20,29.005,29.443,28.65,29.213,105073,0
2014-03-21,29.26,29.498,29.1,29.233,236592,0
2014-03-24,29.306,29.306,28.512,28.771,139602,0
2014-03-25,28.876,29.12,28.483,28.584,75336,0
2014-03-26,28.886,28.886,27.882,28.012,186130,0
2014-03-27,27.956,28.286,27.573,27.647,134237,0
2014-03-28,27.619,28.043,27.573,27.582,113475,0
2014-03-31,27.712,28.936,27.712,28.33,170106,0
2014-04-01,28.67,29.424,28.288,29.292,178333,0
2014-04-02,29.433,29.528,28.465,28.524,102169,0
2014-04-03,28.475,28.774,27.855,27.957,109342,0
2014-04-04,27.111,28.231,26.744,27.008,147972,0
2014-04-07,26.904,28.023,26.322,27.449,290642,0
2014-04-08,27.892,28.116,27.431,27.478,106981,0
2014-04-09,27.582,27.751,27.139,27.619,72857,0
2014-04-10,27.554,27.769,26.273,26.283,119482,0
2014-04-11,26.012,26.604,25.777,26.021,132996,0
2014-04-14,26.351,27.478,25.824,26.378,138023,0
2014-04-15,26.209,26.791,25.824,26.725,87992,0
2014-04-16,26.84,26.989,26.341,26.754,106847,0
2014-04-17,26.586,27.215,26.322,27.119,89675,0
2014-04-21,26.84,27.554,26.84,27.177,59393,0
2014-04-22,27.177,27.592,26.869,27.365,146541,0
2014-04-23,27.045,27.798,26.998,27.037,241517,0
2014-04-24,27.402,27.402,26.332,26.434,123110,0
2014-04-25,26.247,26.434,25.768,25.889,188410,0
2014-04-28,26.237,26.237,25.353,25.578,290985,0
2014-04-29,25.578,25.749,24.667,24.734,211057,0
2014-04-30,24.61,25.07,24.33,24.826,335718,0
2014-05-01,24.442,24.951,24.244,24.782,352808,0
2014-05-02,24.743,25.013,24.432,24.47,192930,0
2014-05-05,24.432,24.583,23.474,24.363,397747,0
2014-05-06,24.272,24.556,24.065,24.123,282872,0
2014-05-07,24.095,24.321,22.111,24.244,296000,0
2014-05-08,24.205,24.366,23.247,23.332,430397,0
2014-05-09,23.155,24.075,23.06,24.065,380768,0
2014-05-12,24.095,25.316,23.558,25.061,502996,0
2014-05-13,25.07,25.41,24.792,25.306,404356,0
2014-05-14,25.238,25.316,24.647,24.734,376989,0
2014-05-15,24.507,24.685,24.291,24.574,406661,0
2014-05-16,24.583,24.792,24.422,24.792,354067,0
2014-05-19,24.638,25.467,24.638,25.095,148732,0
2014-05-20,25.013,25.203,24.442,24.695,230632,0
2014-05-21,24.901,24.911,24.442,24.592,139816,0
2014-05-22,24.546,24.657,24.244,24.536,365976,0
2014-05-23,24.17,25.194,24.17,25.042,83658,0
2014-05-27,25.248,25.664,25.229,25.467,136207,0
2014-05-28,25.316,25.316,24.773,24.782,120190,0
2014-05-29,24.979,25.213,24.442,24.499,77376,0
2014-05-30,24.61,24.61,24.045,24.205,187144,0
2014-06-02,24.301,24.619,23.868,24.272,161224,0
2014-06-03,24.215,24.244,23.775,23.848,129835,0
2014-06-04,24.008,24.393,23.594,24.187,125959,0
2014-06-05,24.224,24.676,23.821,24.442,337671,0
2014-06-06,24.61,24.61,24.311,24.442,156192,0
2014-06-09,24.282,24.48,24.123,24.442,300875,0
2014-06-10,24.348,24.442,24.114,24.442,134351,0
2014-06-11,24.393,24.48,24.095,24.311,131230,0
2014-06-12,24.026,24.282,23.784,23.964,273503,0
2014-06-13,24.234,24.442,23.982,24.33,202724,0
2014-06-16,24.205,24.676,24.133,24.536,307312,0
2014-06-17,24.489,24.979,24.313,24.844,230409,0
2014-06-18,24.971,25.258,24.874,25.238,130467,0
2014-06-19,25.213,25.673,24.816,25.635,166081,0
2014-06-20,25.831,26.057,25.617,26.003,521917,0
2014-06-23,25.805,26.163,25.617,26.144,168447,0
2014-06-24,26.039,26.47,25.994,26.2,237973,0
2014-06-25,26.012,26.519,25.965,26.47,142680,0
2014-06-26,26.47,26.519,26.263,26.5,107875,0
2014-06-27,26.586,27.094,26.425,26.952,234000,0
2014-06-30,26.841,27.141,26.398,26.557,370693,0
2014-07-01,26.624,27.613,26.624,27.368,256087,0
2014-07-02,27.415,27.462,27.03,27.386,212995,0
2014-07-03,27.452,27.838,27.377,27.585,81101,0
2014-07-07,27.462,27.489,26.961,27.113,150629,0
2014-07-08,26.98,27.084,26.614,26.792,109450,0
2014-07-09,26.97,27.141,26.745,27.084,148328,0
2014-07-10,26.218,27.076,26.218,26.47,132593,0
2014-07-11,26.425,26.462,26.02,26.19,77179,0
2014-07-14,26.519,26.614,26.133,26.351,97880,0
2014-07-15,26.425,26.538,26.038,26.351,99933,0
2014-07-16,26.171,26.707,26.171,26.444,128012,0
2014-07-17,26.331,26.567,26.199,26.434,171071,0
2014-07-18,26.341,26.841,26.341,26.735,166178,0
2014-07-21,26.661,26.841,25.817,26.735,94290,0
2014-07-22,26.896,27.377,26.745,27.094,101828,0
2014-07-23,27.113,27.3,26.596,26.87,164130,0
2014-07-24,26.792,27.113,26.567,26.832,117569,0
2014-07-25,26.586,27.405,26.171,26.755,192854,0
2014-07-28,26.886,27.33,26.162,27.265,149019,0
2014-07-29,27.3,27.768,27.3,27.631,134283,0
2014-07-30,27.878,28.583,27.735,28.453,154195,0
2014-07-31,28.056,28.375,27.979,28.178,232092,0
2014-08-01,28.256,28.319,27.613,28.056,172698,0
2014-08-04,28.085,28.453,27.792,28.159,150901,0
2014-08-05,27.988,28.404,27.84,28.113,162053,0
2014-08-06,27.906,28.395,27.725,28.274,132693,0
2014-08-07,28.319,28.52,28.198,28.395,98847,0
2014-08-08,28.395,28.8,28.395,28.537,108284,0
2014-08-11,28.592,28.829,28.434,28.697,191137,0
2014-08-12,28.63,28.63,28.218,28.31,114546,0
2014-08-13,28.375,28.906,28.328,28.839,164876,0
2014-08-14,28.717,28.909,28.375,28.744,89283,0
2014-08-15,29.065,29.149,28.265,28.557,138159,0
2014-08-18,28.687,29.168,28.659,28.887,149414,0
2014-08-19,28.969,28.969,28.687,28.771,68705,0
2014-08-20,28.659,28.942,27.943,28.038,60637,0
2014-08-21,28.018,28.288,27.499,28.168,98845,0
2014-08-22,28.227,28.5,28.14,28.274,74534,0
2014-08-25,28.385,28.401,27.773,27.934,67112,0
2014-08-26,27.951,28.028,27.622,27.961,195995,0
2014-08-27,27.934,28.104,27.481,27.688,82198,0
2014-08-28,27.481,27.802,27.377,27.622,61768,0
2014-08-29,27.649,27.85,27.471,27.706,60809,0
2014-09-02,27.906,27.906,27.368,27.688,183956,0
2014-09-03,27.649,27.765,27.274,27.415,97305,0
2014-09-04,27.539,27.802,26.876,27.01,175158,0
2014-09-05,26.896,27.34,26.825,27.245,73961,0
2014-09-08,27.076,27.405,26.717,27.039,136650,0
2014-09-09,26.86,26.99,26.596,26.851,114886,0
2014-09-10,26.802,27.227,26.679,27.141,138326,0
2014-09-11,27.057,27.284,26.87,27.02,508336,0
2014-09-12,27.084,27.084,26.227,26.783,151362,0
2014-09-15,26.812,27.067,26.398,26.783,143931,0
2014-09-16,26.651,27.121,26.586,26.943,94271,0
2014-09-17,26.851,27.227,26.822,27.084,151261,0
2014-09-18,27.245,27.396,27.151,27.33,97467,0
2014-09-19,27.31,27.755,27.3,27.34,405733,0
2014-09-22,27.34,27.491,27.057,27.34,241096,0
2014-09-23,27.3,27.725,27.217,27.576,187658,0
2014-09-24,27.557,28.168,27.424,28.085,106443,0
2014-09-25,28.048,28.25,27.179,27.189,95994,0
2014-09-26,27.198,27.386,26.99,27.368,101192,0
2014-09-29,27.019,27.444,26.869,27.32,70205,0
2014-09-30,27.358,27.444,26.753,26.772,158914,0
2014-10-01,26.668,26.885,26.338,26.467,123130,0
2014-10-02,26.82,27.33,26.459,27.14,293787,0
2014-10-03,27.434,27.679,27.103,27.13,83282,0
2014-10-06,27.178,27.405,26.885,27.188,91125,0
2014-10-07,27.029,27.916,26.477,26.507,118886,0
2014-10-08,26.328,26.849,26.233,26.507,483552,0
2014-10-09,26.467,26.743,26.101,26.279,156412,0
2014-10-10,26.159,26.527,24.476,25.306,526668,0
2014-10-13,25.374,25.8,25.031,25.609,207693,0
2014-10-14,25.883,26.111,25.369,25.533,193032,0
2014-10-15,25.268,26.072,25.041,25.863,172630,0
2014-10-16,25.524,26.289,25.524,26.091,272740,0
2014-10-17,26.318,26.431,25.666,25.988,168802,0
2014-10-20,25.863,26.111,25.619,26.101,171225,0
2014-10-21,26.289,26.536,26.044,26.467,300043,0
2014-10-22,26.243,26.659,26.111,26.187,119676,0
2014-10-23,26.328,26.467,26.187,26.338,150941,0
2014-10-24,26.375,26.441,26.269,26.358,173370,0
2014-10-27,26.298,26.487,26.187,26.338,94524,0
2014-10-28,26.375,27.245,26.328,27.13,303973,0
2014-10-29,27.13,27.363,26.97,27.13,170070,0
2014-10-30,27.083,27.679,25.701,27.632,238416,0
2014-10-31,27.632,27.699,26.933,27.046,401035,0
2014-11-03,26.96,27.038,26.196,26.358,318578,0
2014-11-04,26.224,26.825,26.177,26.574,170102,0
2014-11-05,26.733,26.914,26.536,26.81,424547,0
2014-11-06,26.594,26.933,26.594,26.82,118699,0
2014-11-07,26.724,26.813,26.487,26.697,106669,0
2014-11-10,26.781,26.933,26.517,26.904,156768,0
2014-11-11,26.895,27.112,26.763,26.97,163992,0
2014-11-12,26.507,26.876,26.507,26.772,179540,0
2014-11-13,26.839,26.869,26.507,26.546,72691,0
2014-11-14,26.602,27.424,26.308,27.31,316215,0
2014-11-17,27.198,27.198,26.612,26.612,85105,0
2014-11-18,26.724,27.33,26.602,26.933,118238,0
2014-11-19,26.924,27.219,26.253,26.487,98398,0
2014-11-20,26.395,26.83,26.308,26.639,64893,0
2014-11-21,27.12,27.12,26.308,26.318,100326,0
2014-11-24,26.414,26.733,26.177,26.659,131057,0
2014-11-25,26.612,26.763,26.328,26.487,157255,0
2014-11-26,26.467,26.774,26.298,26.659,211385,0
2014-11-28,26.584,26.753,26.082,26.13,115737,0
2014-12-01,26.168,26.259,25.78,25.921,114110,0
2014-12-02,25.988,26.259,25.893,26.215,118282,0
2014-12-03,26.279,26.63,26.072,26.385,290120,0
2014-12-04,26.431,27.009,26.168,26.527,605867,0
2014-12-05,26.497,26.659,26.424,26.602,247816,0
2014-12-08,26.546,26.63,26.062,26.289,137280,0
2014-12-09,26.016,26.951,25.79,26.715,259261,0
2014-12-10,26.536,26.772,26.205,26.318,161837,0
2014-12-11,26.385,26.753,25.978,26.101,126548,0
2014-12-12,25.8,26.139,25.637,25.873,131646,0
2014-12-15,25.94,26.253,25.335,25.449,256795,0
2014-12-16,25.354,25.978,25.185,25.58,124666,0
2014-12-17,25.58,26.215,25.194,26.205,160428,0
2014-12-18,26.414,26.743,25.883,26.431,213253,0
2014-12-19,26.375,26.668,26.187,26.269,539175,0
2014-12-22,26.269,26.687,26.149,26.348,98910,0
2014-12-23,26.395,26.565,26.289,26.385,155571,0
2014-12-24,26.459,26.705,26.279,26.612,149500,0
2014-12-26,26.659,27.093,26.63,26.885,178822,0
2014-12-29,26.885,27.208,26.849,27.103,121013,0
2014-12-30,27.056,27.387,26.942,27.208,104826,0
2014-12-31,27.208,27.625,27.208,27.331,134327,0
2015-01-02,27.341,27.553,26.772,27.019,203795,0
2015-01-05,27.112,27.288,26.705,26.989,151842,0
2015-01-06,27.046,27.169,26.422,26.544,165950,0
2015-01-07,26.258,26.999,26.023,26.356,106980,0
2015-01-08,26.573,26.979,26.402,26.505,108322,0
2015-01-09,26.459,26.573,26.24,26.287,86370,0
2015-01-12,26.23,26.24,25.625,26.221,132979,0
2015-01-13,26.23,27.814,26.194,26.799,218610,0
2015-01-14,26.485,26.691,26.014,26.495,125037,0
2015-01-15,26.602,26.819,26.05,26.088,108143,0
2015-01-16,25.975,26.656,25.975,26.621,101330,0
2015-01-20,26.696,26.742,26.088,26.525,132494,0
2015-01-21,26.422,26.648,26.156,26.383,119572,0
2015-01-22,26.611,27.871,26.287,27.578,293642,0
2015-01-23,27.652,27.823,27.384,27.596,152647,0
2015-01-26,27.615,27.871,27.387,27.652,116910,0
2015-01-27,27.425,27.661,27.112,27.492,83145,0
2015-01-28,27.634,27.709,27.284,27.492,136556,0
2015-01-29,27.52,28.053,27.255,28.003,140370,0
2015-01-30,27.691,28.154,27.492,27.814,222843,0
2015-02-02,27.956,29.076,27.748,29.017,284745,0
2015-02-03,28.914,29.35,28.886,29.312,167364,0
2015-02-04,29.123,29.377,28.79,28.838,142754,0
2015-02-05,28.999,29.237,28.59,28.924,135974,0
2015-02-06,28.989,29.282,28.629,29.084,121861,0
2015-02-09,28.914,29.332,28.914,28.933,353634,0
2015-02-10,29.185,29.624,28.864,29.255,229780,0
2015-02-11,29.292,29.455,28.909,29.341,170541,0
2015-02-12,29.387,30.619,28.173,30.506,494179,0
2015-02-13,30.477,31.293,29.902,30.516,216872,0
2015-02-17,30.356,30.809,30.128,30.457,152247,0
2015-02-18,29.624,30.563,29.624,30.506,252792,0
2015-02-19,30.457,30.752,30.185,30.25,125475,0
2015-02-20,30.307,31.113,30.061,31.113,195239,0
2015-02-23,30.868,31.122,30.457,30.667,229459,0
2015-02-24,30.687,30.744,30.366,30.497,123753,0
2015-02-25,30.356,30.799,30.24,30.629,95342,0
2015-02-26,30.554,30.697,30.24,30.403,108217,0
2015-02-27,30.356,30.726,30.307,30.347,148175,0
2015-03-02,30.347,30.697,30.137,30.667,85234,0
2015-03-03,30.697,30.932,30.619,30.687,90086,0
2015-03-04,30.356,30.809,30.194,30.573,145360,0
2015-03-05,30.659,31.283,30.429,31.208,111710,0
2015-03-06,30.905,31.55,30.905,31.058,175001,0
2015-03-09,30.97,31.169,30.376,30.818,149684,0
2015-03-10,30.506,30.838,29.804,30.412,73630,0
2015-03-11,30.366,30.619,29.302,30.412,348315,0
2015-03-12,30.536,31.264,30.298,31.246,155699,0
2015-03-13,31.179,31.482,30.799,31.407,162870,0
2015-03-16,31.283,31.652,31.14,31.378,182597,0
2015-03-17,31.208,31.502,31.019,31.293,166352,0
2015-03-18,31.104,31.452,30.61,31.283,156542,0
2015-03-19,31.084,31.492,31.084,31.274,124894,0
2015-03-20,31.512,31.739,31.208,31.512,225636,0
2015-03-23,31.462,31.56,31.283,31.322,122154,0
2015-03-24,31.159,31.462,31.14,31.189,83861,0
2015-03-25,31.084,31.274,30.734,30.799,136290,0
2015-03-26,30.838,30.951,30.506,30.789,98524,0
2015-03-27,30.726,30.98,30.497,30.905,73208,0
2015-03-30,30.912,31.464,30.912,31.17,81816,0
2015-03-31,30.951,31.18,30.676,31.038,88658,0
2015-04-01,30.932,31.18,30.02,30.183,144705,0
2015-04-02,30.257,30.838,30.145,30.78,63205,0
2015-04-06,30.686,31.238,30.59,31.15,81922,0
2015-04-07,31.275,31.284,30.922,30.98,62715,0
2015-04-08,30.96,31.543,30.96,31.38,87390,0
2015-04-09,31.616,31.616,30.676,31.15,57250,0
2015-04-10,31.352,31.504,30.96,31.294,51213,0
2015-04-13,31.37,31.789,30.725,30.942,130611,0
2015-04-14,30.868,31.343,30.725,31.068,104320,0
2015-04-15,31.068,31.533,31.048,31.4,78562,0
2015-04-16,31.704,31.704,31.265,31.343,76379,0
2015-04-17,31.105,31.105,30.446,30.771,172151,0
2015-04-20,30.98,31.864,30.763,31.445,172707,0
2015-04-21,31.445,31.903,31.219,31.591,68244,0
2015-04-22,32.016,32.103,31.464,31.543,110339,0
2015-04-23,31.533,32.731,31.333,32.047,243766,0
2015-04-24,32.158,32.577,31.704,31.998,66809,0
2015-04-27,32.121,32.388,31.607,31.684,137132,0
2015-04-28,31.818,32.301,31.595,32.083,110831,0
2015-04-29,32.008,32.139,31.571,31.674,93701,0
2015-04-30,31.436,31.684,30.715,30.818,157009,0
2015-05-01,30.562,30.562,26.161,26.292,546110,0
2015-05-04,24.504,26.226,24.458,25.789,446204,0
2015-05-05,25.789,26.045,25.39,25.684,267956,0
2015-05-06,25.655,25.741,25.408,25.665,194720,0
2015-05-07,25.474,25.846,25.255,25.371,174870,0
2015-05-08,25.579,25.675,25.235,25.361,180566,0
2015-05-11,25.245,25.751,25.245,25.371,159217,0
2015-05-12,25.199,25.275,24.695,25.026,174193,0
2015-05-13,25.153,26.092,25.008,25.361,225678,0
2015-05-14,25.399,25.77,25.304,25.751,174570,0
2015-05-15,27.642,27.642,25.513,25.941,182759,0
2015-05-18,25.808,25.893,25.513,25.579,226336,0
2015-05-19,25.722,25.722,25.351,25.408,138513,0
2015-05-20,25.504,25.504,25.265,25.361,92858,0
2015-05-21,25.371,25.513,25.055,25.304,151118,0
2015-05-22,25.235,25.408,25.017,25.055,74875,0
2015-05-26,24.817,24.944,24.458,24.477,288529,0
2015-05-27,24.514,24.855,24.248,24.656,218842,0
2015-05-28,24.637,25.064,24.618,25.026,137694,0
2015-05-29,24.964,25.026,24.609,24.666,145649,0
2015-06-01,24.609,24.656,24.047,24.428,242477,0
2015-06-02,24.438,24.609,24.042,24.154,208289,0
2015-06-03,24.228,24.695,24.067,24.685,155957,0
2015-06-04,24.504,24.734,24.372,24.477,113261,0
2015-06-05,24.408,24.543,24.145,24.428,117992,0
2015-06-08,24.248,24.637,23.783,23.82,150173,0
2015-06-09,23.696,23.696,22.641,22.699,383151,0
2015-06-10,22.849,23.335,22.849,23.03,324386,0
2015-06-11,23.069,23.773,23.04,23.706,347874,0
2015-06-12,23.65,23.82,23.469,23.756,206434,0
2015-06-15,23.564,23.847,23.42,23.756,122410,0
2015-06-16,23.686,23.81,23.546,23.64,174990,0
2015-06-17,23.65,23.726,23.488,23.546,119255,0
2015-06-18,23.667,23.773,23.335,23.773,229150,0
2015-06-19,23.526,23.783,23.506,23.63,305182,0
2015-06-22,23.773,24.107,23.61,24.087,95067,0
2015-06-23,24.135,24.448,24.067,24.238,155746,0
2015-06-24,24.163,24.208,23.867,24.057,483223,0
2015-06-25,24.126,24.248,23.696,23.756,240087,0
2015-06-26,23.867,23.867,23.23,23.318,501521,0
2015-06-29,23.087,24.433,22.61,22.753,319438,0
2015-06-30,22.955,23.47,22.753,23.019,194125,0
2015-07-01,23.145,23.21,22.847,22.916,155425,0
2015-07-02,22.838,22.973,22.524,22.81,102220,0
2015-07-06,22.647,23.049,22.6,22.801,96251,0
2015-07-07,22.801,22.973,22.505,22.896,117616,0
2015-07-08,22.734,23.107,22.324,22.476,158880,0
2015-07-09,22.706,22.847,21.454,22.647,120340,0
2015-07-10,22.964,23.812,22.591,23.137,126938,0
2015-07-13,23.171,23.391,23.155,23.23,110284,0
2015-07-14,23.117,23.611,23.001,23.591,85291,0
2015-07-15,23.556,23.556,23.029,23.039,141058,0
2015-07-16,23.049,23.631,22.838,23.309,86824,0
2015-07-17,23.411,23.489,23.078,23.22,88606,0
2015-07-20,23.145,23.22,22.857,22.935,86511,0
2015-07-21,22.964,23.097,22.61,22.819,88081,0
2015-07-22,22.629,23.068,22.629,22.744,93423,0
2015-07-23,22.819,22.999,22.389,22.591,114684,0
2015-07-24,22.505,22.762,22.17,22.398,175429,0
2015-07-27,22.207,22.686,22.056,22.551,104420,0
2015-07-28,22.706,22.706,22.125,22.591,155739,0
2015-07-29,22.744,24.595,22.744,24.338,531734,0
2015-07-30,24.177,24.769,22.744,23.47,187892,0
2015-07-31,23.537,23.879,23.489,23.802,151549,0
2015-08-03,23.758,23.758,23.107,23.309,136177,0
2015-08-04,23.155,23.748,23.155,23.565,117303,0
2015-08-05,23.537,24.002,23.382,23.382,258064,0
2015-08-06,23.48,23.527,23.127,23.171,117198,0
2015-08-07,23.029,23.259,22.792,22.935,113322,0
2015-08-10,23.009,23.087,22.792,22.99,154587,0
2015-08-11,22.81,23.137,22.6,22.887,65097,0
2015-08-12,22.734,22.945,22.647,22.887,87661,0
2015-08-13,22.829,22.906,22.544,22.657,87976,0
2015-08-14,22.534,22.676,22.277,22.314,124425,0
2015-08-17,22.217,22.217,21.78,22.046,290322,0
2015-08-18,22.046,22.389,21.951,22.197,86405,0
2015-08-19,22.066,22.486,21.959,22.105,135525,0
2015-08-20,21.855,22.189,21.788,21.923,303727,0
2015-08-21,21.502,21.989,21.483,21.74,369606,0
2015-08-24,20.71,21.349,20.433,20.586,429137,0
2015-08-25,20.939,21.187,19.965,20.041,252305,0
2015-08-26,20.48,20.728,19.897,20.089,455383,0
2015-08-27,20.327,20.461,19.995,20.386,311268,0
2015-08-28,20.327,20.537,20.041,20.204,260159,0
2015-08-31,20.051,20.414,20.023,20.224,420821,0
2015-09-01,20.041,20.233,19.935,20.08,332949,0
2015-09-02,20.242,20.527,20.013,20.396,257750,0
2015-09-03,20.414,20.691,20.298,20.386,218057,0
2015-09-04,20.116,20.672,20.116,20.576,206536,0
2015-09-08,20.652,21.178,20.499,20.986,162757,0
2015-09-09,21.11,21.321,20.939,21.005,138353,0
2015-09-10,20.92,21.215,20.92,21.024,62406,0
2015-09-11,20.911,21.255,20.757,21.11,67239,0
2015-09-14,21.083,21.083,20.27,20.376,145371,0
2015-09-15,20.337,20.986,20.337,20.862,80958,0
2015-09-16,20.844,20.986,20.691,20.814,68392,0
2015-09-17,20.748,20.948,20.596,20.652,94368,0
2015-09-18,20.347,20.834,20.327,20.49,218057,0
2015-09-21,20.604,20.957,20.452,20.643,120130,0
2015-09-22,20.433,20.872,20.386,20.786,114055,0
2015-09-23,20.796,21.083,20.738,21.015,164925,0
2015-09-24,20.834,21.339,20.748,21.235,221420,0
2015-09-25,21.368,21.368,20.902,20.986,243716,0
2015-09-28,20.862,20.911,20.337,20.404,288537,0
2015-09-29,20.433,20.788,20.25,20.663,220788,0
2015-09-30,20.864,21.018,20.548,20.932,165747,0
2015-10-01,20.874,21.008,20.49,20.653,187221,0
2015-10-02,20.414,20.701,20.223,20.692,129054,0
2015-10-05,20.806,21.229,20.72,21.199,132246,0
2015-10-06,21.143,21.373,20.884,21.105,124362,0
2015-10-07,21.123,21.652,21.008,21.535,153969,0
2015-10-08,21.507,21.737,21.353,21.642,158033,0
2015-10-09,21.698,22.015,21.662,21.949,152717,0
2015-10-12,21.996,22.024,21.652,22.006,141066,0
2015-10-13,21.967,22.286,21.095,21.814,125926,0
2015-10-14,21.718,21.949,21.353,21.353,134685,0
2015-10-15,21.402,21.795,21.277,21.767,83708,0
2015-10-16,21.843,21.843,21.325,21.671,78704,0
2015-10-19,21.565,21.757,21.286,21.498,80111,0
2015-10-20,21.488,21.727,21.316,21.44,100324,0
2015-10-21,21.507,21.555,21.105,21.113,120820,0
2015-10-22,21.19,21.814,21.19,21.498,129991,0
2015-10-23,21.718,21.92,21.383,21.882,292925,0
2015-10-26,21.892,21.996,21.306,21.525,102367,0
2015-10-27,21.44,21.488,21.037,21.239,109769,0
2015-10-28,21.344,21.977,21.239,21.977,156783,0
2015-10-29,22.054,22.226,21.143,22.064,296470,0
2015-10-30,22.169,26.63,22.169,26.227,650168,0
2015-11-02,26.045,26.161,25.393,26.026,325072,0
2015-11-03,26.131,26.333,25.777,25.815,228711,0
2015-11-04,25.738,26.409,25.738,26.237,221392,0
2015-11-05,26.303,26.419,25.844,25.871,139895,0
2015-11-06,25.738,26.122,25.594,25.959,276768,0
2015-11-09,25.968,26.017,25.594,25.805,141892,0
2015-11-10,25.671,25.959,25.507,25.815,139165,0
2015-11-11,25.815,25.987,25.201,25.546,83917,0
2015-11-12,25.306,25.44,25.125,25.257,100492,0
2015-11-13,25.046,25.181,24.653,24.854,98407,0
2015-11-16,24.731,25.085,24.201,24.663,194624,0
2015-11-17,24.672,25.017,24.472,24.596,145943,0
2015-11-18,24.558,24.989,24.404,24.943,154697,0
2015-11-19,24.963,25.075,24.644,24.741,83082,0
2015-11-20,24.903,25.402,24.384,24.923,148963,0
2015-11-23,24.789,25.095,24.606,24.741,115397,0
2015-11-24,24.568,24.923,24.337,24.77,80685,0
2015-11-25,24.77,24.989,24.625,24.844,68592,0
2015-11-27,24.874,25.393,24.874,25.335,73284,0
2015-11-30,25.316,26.073,25.144,25.354,226939,0
2015-12-01,25.402,25.402,25.065,25.125,139103,0
2015-12-02,25.115,25.335,24.799,24.923,141744,0
2015-12-03,24.943,25.055,24.558,24.578,157123,0
2015-12-04,24.548,24.989,24.548,24.835,306164,0
2015-12-07,24.702,24.702,24.318,24.337,144901,0
2015-12-08,24.184,24.472,23.837,24.376,234214,0
2015-12-09,24.261,24.558,24.019,24.137,159076,0
2015-12-10,24.156,24.864,24.088,24.318,140209,0
2015-12-11,23.984,24.519,23.984,24.261,211509,0
2015-12-14,24.221,24.558,23.617,23.724,258909,0
2015-12-15,23.809,24.165,23.675,23.936,203484,0
2015-12-16,23.936,24.231,23.57,23.847,140104,0
2015-12-17,23.856,24.098,23.406,23.445,133743,0
2015-12-18,23.243,23.313,22.869,22.879,433654,0
2015-12-21,23.052,23.194,22.524,22.735,135725,0
2015-12-22,22.735,22.784,22.418,22.63,271091,0
2015-12-23,22.61,22.928,22.544,22.745,84855,0
2015-12-24,22.908,23.607,22.864,23.368,139546,0
2015-12-28,23.33,23.387,22.889,23.243,122720,0
2015-12-29,23.348,23.79,23.268,23.675,147936,0
2015-12-30,23.694,23.937,23.281,23.291,114044,0
2015-12-31,23.311,23.32,22.76,22.77,140814,0
2016-01-04,22.433,22.673,21.653,22.067,234568,0
2016-01-05,22.2,22.2,21.614,21.759,87978,0
2016-01-06,21.489,21.796,21.422,21.673,146301,0
2016-01-07,21.412,21.643,21.166,21.334,104156,0
2016-01-08,21.353,21.596,21.239,21.334,138250,0
2016-01-11,21.47,21.663,21.268,21.48,116744,0
2016-01-12,21.623,21.644,21.075,21.432,113910,0
2016-01-13,21.526,21.653,20.824,21.161,192291,0
2016-01-14,21.219,22.25,20.862,21.942,143429,0
2016-01-15,21.432,21.576,20.911,21.489,175728,0
2016-01-19,21.605,21.643,20.988,21.373,197572,0
2016-01-20,21.075,21.821,20.718,21.536,109102,0
2016-01-21,21.48,21.826,21.19,21.48,167171,0
2016-01-22,21.69,21.99,21.526,21.739,134625,0
2016-01-25,21.69,21.965,21.576,21.884,114689,0
2016-01-26,21.942,22.501,21.787,22.481,133656,0
2016-01-27,22.374,23.049,22.087,22.934,322062,0
2016-01-28,23.128,24.001,23.098,23.763,356831,0
2016-01-29,23.782,24.07,23.357,24.02,380895,0
2016-02-01,23.927,24.05,23.597,23.782,226653,0
2016-02-02,24.07,24.07,23.511,23.597,192799,0
2016-02-03,23.828,24.001,23.424,23.754,96600,0
2016-02-04,23.724,23.917,23.415,23.531,122890,0
2016-02-05,23.434,23.434,22.355,22.355,143986,0
2016-02-08,22.182,22.596,21.801,22.423,133878,0
2016-02-09,22.192,22.626,21.98,22.134,117639,0
2016-02-10,22.28,22.76,22.134,22.327,129837,0
2016-02-11,23.32,23.734,21.286,21.854,281957,0
2016-02-12,21.806,21.806,19.857,21.065,360869,0
2016-02-16,21.112,22.125,20.65,22.018,407368,0
2016-02-17,22.182,22.408,21.749,22.23,198845,0
2016-02-18,22.2,22.557,22.106,22.163,140095,0
2016-02-19,22.134,22.577,22.042,22.557,262710,0
2016-02-22,22.799,23.8,22.799,23.415,199609,0
2016-02-23,23.347,23.694,23.118,23.241,121464,0
2016-02-24,22.973,23.754,22.673,22.982,182082,0
2016-02-25,23.098,23.183,22.741,23.088,134302,0
2016-02-26,23.146,23.146,22.519,22.77,124592,0
2016-02-29,22.654,23.311,22.312,22.866,142493,0
2016-03-01,23.068,23.338,22.631,23.301,166155,0
2016-03-02,23.251,23.541,23.138,23.521,97690,0
2016-03-03,23.597,23.763,23.424,23.724,112731,0
2016-03-04,23.724,23.887,23.454,23.597,77890,0
2016-03-07,23.376,23.907,23.088,23.782,82890,0
2016-03-08,23.704,23.704,23.088,23.138,85593,0
2016-03-09,23.173,23.173,22.51,22.731,121642,0
2016-03-10,22.876,22.876,21.874,21.99,150616,0
2016-03-11,22.134,22.384,21.96,22.163,192090,0
2016-03-14,22.134,22.153,21.864,22.008,191943,0
2016-03-15,21.769,21.99,21.368,21.864,188771,0
2016-03-16,21.836,22.173,21.749,21.826,97670,0
2016-03-17,21.681,22.654,21.536,22.519,137003,0
2016-03-18,22.673,23.138,22.413,23.009,191559,0
2016-03-21,22.876,23.088,22.587,22.799,147034,0
2016-03-22,22.636,22.895,22.496,22.751,96249,0
2016-03-23,22.636,22.636,21.942,21.952,136540,0
2016-03-24,21.864,22.25,21.291,22.134,97366,0
2016-03-28,22.25,22.25,21.903,22.106,61195,0
2016-03-29,21.854,22.664,21.551,22.654,99950,0
2016-03-30,22.654,22.818,22.238,22.538,65799,0
2016-03-31,21.949,23.314,21.949,23.148,107320,0
2016-04-01,22.896,23.08,22.354,22.896,55456,0
2016-04-04,22.867,23.264,22.18,23.11,155035,0
2016-04-05,22.877,22.935,22.18,22.19,79020,0
2016-04-06,21.977,22.47,21.977,22.402,33334,0
2016-04-07,22.306,22.306,21.76,21.909,70190,0
2016-04-08,21.996,22.141,21.571,21.686,36086,0
2016-04-11,21.609,22.198,21.581,21.695,87800,0
2016-04-12,21.695,22.171,21.493,21.765,57313,0
2016-04-13,21.832,22.442,21.725,22.402,85233,0
2016-04-14,22.325,22.654,22.315,22.547,53796,0
2016-04-15,22.432,22.761,22.044,22.315,85880,0
2016-04-18,22.074,22.392,22.074,22.288,150876,0
2016-04-19,22.422,22.442,22.103,22.238,86300,0
2016-04-20,22.335,22.335,22.064,22.131,47344,0
2016-04-21,22.044,22.457,21.909,22.015,53223,0
2016-04-22,21.929,22.18,21.812,22.123,149445,0
2016-04-25,22.064,22.626,21.899,22.49,126188,0
2016-04-26,22.509,22.567,22.248,22.5,90229,0
2016-04-27,22.422,23.066,22.297,22.664,47507,0
2016-04-28,22.509,22.916,22.288,22.47,71385,0
2016-04-29,22.47,23.442,20.622,21.319,470248,0
2016-05-02,21.531,21.909,21.174,21.531,134664,0
2016-05-03,21.338,22.044,21.145,21.387,94346,0
2016-05-04,21.202,21.668,21.184,21.387,109481,0
2016-05-05,21.406,21.832,21.328,21.628,187682,0
2016-05-06,21.445,21.832,21.338,21.832,140916,0
2016-05-09,21.715,22.034,21.436,21.842,89880,0
2016-05-10,21.87,22.49,21.802,22.402,143396,0
2016-05-11,22.344,22.438,21.987,21.996,42589,0
2016-05-12,22.084,22.306,21.88,22.094,52179,0
2016-05-13,22.141,22.354,22.074,22.218,75002,0
2016-05-16,22.19,22.857,22.19,22.693,108455,0
2016-05-17,22.703,22.887,21.967,22.171,175124,0
2016-05-18,22.034,22.19,21.677,22.103,88928,0
2016-05-19,21.939,22.412,21.793,21.87,64067,0
2016-05-20,22.015,22.149,21.832,22.113,240061,0
2016-05-23,22.151,22.48,22.054,22.094,73451,0
2016-05-24,22.131,22.965,22.131,22.751,125502,0
2016-05-25,23.08,23.555,22.36,23.001,431280,0
2016-05-26,22.867,23.021,22.791,22.8,267752,0
2016-05-27,22.867,23.061,22.664,22.837,184816,0
2016-05-31,22.828,23.323,22.673,23.11,118008,0
2016-06-01,22.992,23.525,22.992,23.409,62381,0
2016-06-02,23.304,23.632,23.225,23.592,69073,0
2016-06-03,23.612,23.612,22.926,22.992,296919,0
2016-06-06,22.992,23.448,22.818,23.284,159072,0
2016-06-07,23.215,23.341,22.847,22.906,63342,0
2016-06-08,22.857,23.166,22.741,23.11,82939,0
2016-06-09,22.916,23.148,22.771,22.975,76354,0
2016-06-10,22.818,23.036,22.654,22.673,82344,0
2016-06-13,22.422,22.741,22.402,22.536,83845,0
2016-06-14,22.402,22.8,22.402,22.761,80671,0
2016-06-15,22.606,22.925,22.518,22.683,63475,0
2016-06-16,22.557,23.215,22.47,23.158,138103,0
2016-06-17,23.13,23.225,22.442,22.809,281298,0
2016-06-20,23.14,23.679,22.872,23.158,108245,0
2016-06-21,23.215,23.36,23.046,23.314,57263,0
2016-06-22,23.244,23.584,23.153,23.428,122247,0
2016-06-23,23.652,23.893,23.438,23.883,90545,0
2016-06-24,22.809,23.399,22.5,22.751,112038,0
2016-06-27,22.422,22.847,21.705,22.452,220484,0
2016-06-28,22.693,22.975,22.547,22.828,112530,0
2016-06-29,23.101,23.421,22.809,23.392,117077,0
2016-06-30,23.528,23.977,23.421,23.947,176570,0
2016-07-01,23.947,24.198,23.542,23.839,55785,0
2016-07-05,23.839,24.083,23.655,23.811,66568,0
2016-07-06,23.801,24.043,23.461,23.528,117741,0
2016-07-07,23.49,23.743,23.071,23.131,126448,0
2016-07-08,23.227,23.639,23.227,23.528,221467,0
2016-07-11,23.693,24.093,23.674,23.986,85503,0
2016-07-12,24.142,24.307,23.782,24.208,169366,0
2016-07-13,24.063,24.666,24.063,24.423,145564,0
2016-07-14,24.549,24.588,24.203,24.423,80199,0
2016-07-15,24.423,24.491,24.142,24.228,96389,0
2016-07-18,24.198,24.268,23.888,24.014,67980,0
2016-07-19,24.014,24.122,23.616,23.763,79031,0
2016-07-20,23.947,24.287,23.811,24.228,75048,0
2016-07-21,24.287,24.287,16.829,19.249,3024124,0
2016-07-22,19.194,19.689,18.687,19.24,644340,0
2016-07-25,19.174,19.95,19.174,19.95,858424,0
2016-07-26,19.873,20.087,19.689,19.849,342564,0
2016-07-27,19.94,19.986,17.958,18.512,1401231,0
2016-07-28,18.569,18.744,18.376,18.541,958539,0
2016-07-29,18.609,19.259,18.404,19.24,564193,0
2016-08-01,19.184,19.931,19.144,19.834,471430,0
2016-08-02,19.864,20.32,19.693,19.94,341687,0
2016-08-03,19.854,20.271,19.756,20.232,265323,0
2016-08-04,20.854,21.263,20.379,20.485,312874,0
2016-08-05,20.544,20.933,20.497,20.777,329403,0
2016-08-08,20.729,20.914,20.154,20.63,260108,0
2016-08-09,20.719,21.029,20.583,20.864,197812,0
2016-08-10,20.942,21.019,20.66,20.923,146744,0
2016-08-11,20.933,21.312,20.933,21.049,124097,0
2016-08-12,20.962,21.204,20.914,20.991,145636,0
2016-08-15,20.864,21.604,20.768,21.273,558638,0
2016-08-16,21.282,21.438,20.952,20.962,121766,0
2016-08-17,20.904,21.108,20.564,20.574,175587,0
2016-08-18,20.495,20.884,20.495,20.583,277610,0
2016-08-19,20.583,20.894,20.389,20.436,265368,0
2016-08-22,20.465,20.593,20.223,20.3,188661,0
2016-08-23,20.427,20.564,20.213,20.32,416788,0
2016-08-24,20.389,20.583,20.072,20.165,165086,0
2016-08-25,20.067,20.35,20.067,20.115,210429,0
2016-08-26,20.077,20.32,20,20.067,216283,0
2016-08-29,20.165,20.285,20.067,20.165,157337,0
2016-08-30,20.232,20.417,20.165,20.213,276236,0
2016-08-31,20.446,20.942,20.446,20.515,431838,0
2016-09-01,20.564,20.69,20.31,20.525,219252,0
2016-09-02,20.544,20.825,20.544,20.699,265590,0
2016-09-06,20.65,20.69,20.125,20.232,172955,0
2016-09-07,20.145,20.389,20.115,20.389,143427,0
2016-09-08,20.31,20.475,20.223,20.281,99015,0
2016-09-09,20.195,20.31,19.892,19.892,132790,0
2016-09-12,19.892,20.36,19.824,20.35,122605,0
2016-09-13,20.145,20.16,19.717,19.985,97295,0
2016-09-14,19.97,20.072,19.747,19.94,147314,0
2016-09-15,19.873,20.35,19.873,20.223,120661,0
2016-09-16,20.417,20.758,20.203,20.739,314387,0
2016-09-19,20.758,20.84,20.593,20.758,160069,0
2016-09-20,20.874,21.117,20.709,20.874,212962,0
2016-09-21,21.049,21.282,20.825,21.254,147135,0
2016-09-22,21.448,21.613,21.331,21.497,124478,0
2016-09-23,21.467,21.7,21.36,21.595,206947,0
2016-09-26,21.457,21.457,21.079,21.244,209565,0
2016-09-27,21.185,21.632,21.131,21.622,127179,0
2016-09-28,21.622,21.905,21.565,21.895,136023,0
2016-09-29,21.837,21.922,21.495,21.553,164322,0
2016-09-30,21.573,21.661,21.446,21.603,235621,0
2016-10-03,21.553,21.553,21.221,21.309,135994,0
2016-10-04,21.27,21.337,19.95,20.215,510719,0
2016-10-05,20.215,20.786,20.146,20.723,298125,0
2016-10-06,20.762,20.938,20.507,20.84,160073,0
2016-10-07,20.83,20.938,20.567,20.762,160687,0
2016-10-10,20.869,21.186,20.85,20.957,196122,0
2016-10-11,20.938,20.938,20.527,20.82,161839,0
2016-10-12,20.743,21.261,20.468,20.869,95863,0
2016-10-13,20.713,21.006,20.644,20.889,173221,0
2016-10-14,20.967,20.967,20.703,20.723,118545,0
2016-10-17,20.615,21.006,20.518,20.713,112246,0
2016-10-18,20.957,21.055,20.664,20.859,65622,0
2016-10-19,20.909,21.075,20.664,20.957,165941,0
2016-10-20,20.957,20.957,20.371,20.615,81305,0
2016-10-21,20.518,20.81,20.322,20.762,106525,0
2016-10-24,20.909,21.495,20.762,20.909,156767,0
2016-10-25,20.81,20.949,20.615,20.664,84284,0
2016-10-26,20.567,20.738,20.518,20.518,71289,0
2016-10-27,20.615,20.957,20.42,20.664,178790,0
2016-10-28,20.664,22.423,18.563,18.857,839485,0
2016-10-31,18.711,19.346,18.368,18.662,507385,0
2016-11-01,18.662,19.052,18.173,18.416,406502,0
2016-11-02,18.416,18.563,18.173,18.32,237892,0
2016-11-03,18.173,18.368,18.124,18.173,214357,0
2016-11-04,18.27,18.563,18.221,18.27,282900,0
2016-11-07,18.612,18.612,18.416,18.515,211136,0
2016-11-08,18.466,18.808,18.416,18.466,126748,0
2016-11-09,18.221,18.954,18.221,18.905,198942,0
2016-11-10,19.1,19.296,18.758,18.808,302812,0
2016-11-11,18.808,19.541,18.662,19.246,332479,0
2016-11-14,19.442,19.492,18.808,19.004,329151,0
2016-11-15,19.004,19.199,18.857,19.15,264018,0
2016-11-16,19.052,19.296,18.905,19.296,279862,0
2016-11-17,19.296,19.394,18.905,19.004,318213,0
2016-11-18,19.004,19.1,18.857,18.954,236983,0
2016-11-21,18.857,19.004,18.563,18.857,210036,0
2016-11-22,18.857,19.052,18.758,19.052,222249,0
2016-11-23,19.004,19.296,18.954,19.246,132939,0
2016-11-25,19.246,19.492,19.246,19.442,60001,0
2016-11-28,19.442,19.492,19.199,19.442,228454,0
2016-11-29,19.442,19.472,19.15,19.296,165829,0
2016-11-30,19.442,19.492,19.052,19.15,205656,0
2016-12-01,19.246,19.541,19.052,19.1,318499,0
2016-12-02,19.052,19.1,18.808,18.954,372377,0
2016-12-05,19.1,19.296,18.32,19.052,320339,0
2016-12-06,19.15,19.442,18.954,19.199,382127,0
2016-12-07,19.15,19.541,19.004,19.541,219206,0
2016-12-08,19.492,20.273,19.346,19.931,307514,0
2016-12-09,20.03,20.322,19.98,20.322,166161,0
2016-12-12,20.322,20.518,20.03,20.42,235463,0
2016-12-13,20.42,20.713,19.931,19.98,289849,0
2016-12-14,19.98,20.518,19.541,19.638,221823,0
2016-12-15,19.688,20.054,19.638,19.883,244728,0
2016-12-16,19.931,20.225,19.784,20.078,423434,0
2016-12-19,20.03,20.371,19.688,19.931,235458,0
2016-12-20,20.03,20.225,19.588,19.688,316160,0
2016-12-21,19.688,19.736,19.346,19.442,185381,0
2016-12-22,19.394,19.541,18.954,19.1,183876,0
2016-12-23,19.15,19.199,18.905,19.15,138918,0
2016-12-27,19.199,19.442,18.954,19.15,147467,0
2016-12-28,19.11,19.257,19.013,19.061,114824,0
2016-12-29,19.061,19.651,18.865,19.552,115044,0
2016-12-30,19.552,19.701,19.357,19.504,183310,0
2017-01-03,19.601,19.995,19.367,19.945,332025,0
2017-01-04,20.044,20.388,19.896,20.24,133720,0
2017-01-05,20.142,20.192,19.651,19.945,195443,0
2017-01-06,19.995,20.192,19.945,19.995,191163,0
2017-01-09,19.945,20.535,19.798,20.486,138160,0
2017-01-10,20.436,20.658,20.142,20.633,168806,0
2017-01-11,20.683,21.1,20.547,21.076,204980,0
2017-01-12,21.616,21.764,20.683,20.83,224995,0
2017-01-13,20.928,21.124,20.879,21.076,141603,0
2017-01-17,20.928,21.244,20.633,20.78,330009,0
2017-01-18,20.879,20.879,20.584,20.732,119839,0
2017-01-19,20.732,20.78,20.436,20.683,105325,0
2017-01-20,20.683,20.78,20.486,20.683,144961,0
2017-01-23,20.683,20.928,20.535,20.879,120418,0
2017-01-24,20.928,21.026,20.584,20.977,97291,0
2017-01-25,21.026,21.124,20.879,20.977,85146,0
2017-01-26,20.977,21.026,20.584,20.83,81492,0
2017-01-27,20.879,22.058,20.683,21.517,626842,0
2017-01-30,21.37,21.567,20.928,21.468,183681,0
2017-01-31,21.37,21.517,21.026,21.517,665911,0
2017-02-01,21.616,22.008,21.37,21.959,223148,0
2017-02-02,21.861,22.599,21.517,22.452,274529,0
2017-02-03,22.599,22.843,22.205,22.647,195987,0
2017-02-06,22.549,24.022,22.156,22.255,201176,0
2017-02-07,22.303,22.599,21.959,22.058,124245,0
2017-02-08,22.058,22.402,21.764,22.108,119382,0
2017-02-09,22.108,22.549,22.065,22.5,112162,0
2017-02-10,22.5,22.647,22.108,22.599,134119,0
2017-02-13,22.696,22.893,22.452,22.893,157794,0
2017-02-14,22.746,23.04,22.452,22.843,113067,0
2017-02-15,22.796,23.09,22.452,22.991,78507,0
2017-02-16,22.943,23.434,22.746,23.187,217468,0
2017-02-17,22.5,22.5,20.142,21.026,976063,0
2017-02-21,20.977,21.223,20.683,20.879,431163,0
2017-02-22,20.879,21.026,20.535,20.584,318108,0
2017-02-23,20.388,20.732,20.388,20.584,198569,0
2017-02-24,20.388,20.535,20.044,20.289,344564,0
2017-02-27,20.192,20.388,19.798,19.945,334579,0
2017-02-28,19.848,20.02,19.701,19.798,295956,0
2017-03-01,19.749,20.092,19.601,19.995,181191,0
2017-03-02,20.044,20.044,19.601,19.749,184437,0
2017-03-03,19.749,19.896,19.651,19.749,149250,0
2017-03-06,19.651,19.701,19.504,19.552,168462,0
2017-03-07,19.454,19.536,19.307,19.454,137191,0
2017-03-08,19.504,19.504,19.16,19.208,190515,0
2017-03-09,19.11,19.454,19.061,19.11,165800,0
2017-03-10,19.208,19.601,19.061,19.16,223700,0
2017-03-13,19.257,19.651,19.11,19.307,145562,0
2017-03-14,19.208,19.257,19.085,19.16,175270,0
2017-03-15,19.11,19.405,18.865,19.257,241805,0
2017-03-16,19.307,19.601,19.085,19.208,149567,0
2017-03-17,19.061,19.945,19.061,19.552,533536,0
2017-03-20,19.504,19.749,19.135,19.257,122064,0
2017-03-21,19.357,19.357,18.816,18.963,191359,0
2017-03-22,18.913,19.257,18.865,18.913,177585,0
2017-03-23,18.865,19.208,18.816,18.913,131952,0
2017-03-24,18.913,19.041,18.669,18.816,296462,0
2017-03-27,18.619,19.11,18.619,19.013,140382,0
2017-03-28,18.963,19.155,18.816,19.013,187817,0
2017-03-29,18.963,19.16,18.865,19.16,107521,0
2017-03-30,19.173,19.567,19.173,19.419,123227,0
2017-03-31,19.469,19.938,19.37,19.865,145829,0
2017-04-03,19.865,19.913,19.271,19.37,188137,0
2017-04-04,19.37,19.519,19.221,19.321,130091,0
2017-04-05,19.419,19.469,19.025,19.073,165823,0
2017-04-06,19.123,19.667,19.025,19.667,154997,0
2017-04-07,19.567,19.715,19.321,19.715,139259,0
2017-04-10,19.617,19.74,19.173,19.469,155683,0
2017-04-11,19.419,19.74,19.37,19.617,167536,0
2017-04-12,19.617,19.617,19.271,19.271,95168,0
2017-04-13,19.271,19.419,19.173,19.271,113321,0
2017-04-17,19.271,19.865,19.271,19.865,158770,0
2017-04-18,19.765,20.111,19.519,20.013,161813,0
2017-04-19,20.013,20.457,19.963,20.309,147483,0
2017-04-20,20.359,20.507,20.21,20.359,169222,0
2017-04-21,20.259,20.309,19.913,19.913,269132,0
2017-04-24,20.259,20.407,20.061,20.309,198793,0
2017-04-25,20.457,20.951,20.457,20.853,181065,0
2017-04-26,20.803,21.198,20.753,21.001,189244,0
2017-04-27,21.001,21.248,20.803,21.099,187640,0
2017-04-28,22.137,22.483,20.013,20.111,232011,0
2017-05-01,19.123,19.765,18.579,18.827,526579,0
2017-05-02,18.876,19.765,18.777,19.765,256872,0
2017-05-03,19.617,19.715,19.123,19.37,207474,0
2017-05-04,19.321,19.519,19.221,19.419,130620,0
2017-05-05,19.469,19.469,19.123,19.321,140367,0
2017-05-08,19.321,19.519,19.271,19.321,154583,0
2017-05-09,19.37,19.419,19.173,19.271,106952,0
2017-05-10,19.321,19.519,19.173,19.469,92970,0
2017-05-11,19.37,19.419,19.073,19.123,95562,0
2017-05-12,19.073,19.173,19.025,19.073,98913,0
2017-05-15,19.221,19.321,19.123,19.321,91027,0
2017-05-16,19.321,19.321,19.073,19.173,117228,0
2017-05-17,18.925,19.025,18.9,18.925,195343,0
2017-05-18,18.827,19,18.827,18.876,150091,0
2017-05-19,18.827,19.073,18.777,18.827,140451,0
2017-05-22,18.777,19.073,18.777,19.025,130531,0
2017-05-23,18.975,19.296,18.975,19.025,134349,0
2017-05-24,19.073,19.271,19.073,19.173,124890,0
2017-05-25,19.271,19.37,19.123,19.221,83392,0
2017-05-26,19.123,19.37,19.025,19.271,131879,0
2017-05-30,19.173,19.321,19.123,19.271,69755,0
2017-05-31,19.321,19.469,19.073,19.321,124981,0
2017-06-01,19.221,19.667,19.221,19.617,153741,0
2017-06-02,19.715,20.111,19.715,19.913,129771,0
2017-06-05,19.963,19.963,19.321,19.321,188565,0
2017-06-06,19.271,19.567,19.123,19.469,129040,0
2017-06-07,19.567,19.667,19.346,19.394,105470,0
2017-06-08,19.271,19.667,19.271,19.37,168871,0
2017-06-09,19.37,19.419,19.073,19.173,183722,0
2017-06-12,19.123,19.617,19.073,19.221,155617,0
2017-06-13,19.221,19.37,18.975,18.975,236852,0
2017-06-14,18.975,19.123,18.925,18.975,165209,0
2017-06-15,18.679,19.025,18.654,18.777,218363,0
2017-06-16,18.579,18.95,18.431,18.777,409739,0
2017-06-19,18.876,19.073,18.679,18.925,178459,0
2017-06-20,18.876,18.975,18.777,18.827,112110,0
2017-06-21,18.925,19.221,18.777,18.777,104490,0
2017-06-22,18.777,18.975,18.53,18.777,193637,0
2017-06-23,18.777,18.95,18.679,18.777,961638,0
2017-06-26,18.827,18.975,18.727,18.777,99603,0
2017-06-27,18.727,18.727,18.481,18.579,194176,0
2017-06-28,18.679,18.925,18.481,18.629,342192,0
2017-06-29,18.691,18.691,18.045,18.145,294686,0
2017-06-30,18.145,18.343,17.995,18.194,150886,0
2017-07-03,18.244,18.443,17.896,18.145,62968,0
2017-07-05,18.145,18.194,17.648,17.747,610863,0
2017-07-06,17.697,17.995,17.548,17.846,409149,0
2017-07-07,17.846,18.045,17.747,17.995,92444,0
2017-07-10,17.995,18.045,15.659,17.896,230962,0
2017-07-11,17.896,18.169,17.846,18.095,229743,0
2017-07-12,18.145,18.443,18.095,18.443,91345,0
2017-07-13,18.393,18.393,17.995,17.995,89188,0
2017-07-14,17.946,18.145,17.896,17.995,111215,0
2017-07-17,17.946,18.343,17.896,18.244,189790,0
2017-07-18,18.145,18.542,17.995,18.443,146837,0
2017-07-19,18.443,18.816,18.219,18.741,128211,0
2017-07-20,18.741,18.791,18.542,18.642,107711,0
2017-07-21,18.791,18.841,18.443,18.542,180853,0
2017-07-24,18.443,18.716,18.319,18.691,104909,0
2017-07-25,18.791,19.139,18.642,18.841,563629,0
2017-07-26,18.791,18.99,18.542,18.691,100026,0
2017-07-27,18.741,18.89,18.294,18.343,137280,0
2017-07-28,18.145,19.039,17.797,18.592,277478,0
2017-07-31,18.493,19.338,18.493,18.741,1015604,0
2017-08-01,18.89,18.89,18.592,18.89,299525,0
2017-08-02,18.791,19.189,18.741,18.89,630376,0
2017-08-03,18.94,18.94,18.592,18.691,544572,0
2017-08-04,18.691,18.865,18.592,18.791,321332,0
2017-08-07,18.741,18.791,18.592,18.691,296497,0
2017-08-08,18.642,18.89,18.592,18.741,302722,0
2017-08-09,18.691,18.99,18.592,18.94,295315,0
2017-08-10,18.791,18.94,18.691,18.791,245545,0
2017-08-11,18.691,18.99,18.542,18.89,331240,0
2017-08-14,18.791,19.387,18.791,19.189,397348,0
2017-08-15,19.189,19.189,18.468,18.493,149364,0
2017-08-16,18.542,18.691,18.319,18.592,502116,0
2017-08-17,18.592,18.691,18.269,18.294,178272,0
2017-08-18,18.194,18.343,18.145,18.145,148882,0
2017-08-21,18.095,18.244,17.995,18.095,160884,0
2017-08-22,18.145,18.344,17.995,18.294,510454,0
2017-08-23,18.244,18.343,18.145,18.145,120329,0
2017-08-24,18.244,18.294,18.095,18.194,341404,0
2017-08-25,18.194,18.244,18.095,18.194,190147,0
2017-08-28,18.145,18.269,17.995,18.045,654559,0
2017-08-29,17.995,18.12,17.971,18.095,639885,0
2017-08-30,18.145,18.294,18.045,18.095,586662,0
2017-08-31,18.194,18.343,17.971,18.145,597996,0
2017-09-01,18.244,18.294,17.995,18.294,615735,0
2017-09-05,18.244,18.791,18.244,18.592,399577,0
2017-09-06,18.592,19.189,18.542,19.139,652937,0
2017-09-07,19.039,19.785,19.039,19.338,650510,0
2017-09-08,19.288,19.437,19.047,19.338,174050,0
2017-09-11,19.387,19.984,19.338,19.835,732226,0
2017-09-12,19.934,20.034,19.537,19.686,602755,0
2017-09-13,19.586,19.636,19.487,19.586,500261,0
2017-09-14,19.537,19.636,19.387,19.487,108490,0
2017-09-15,19.437,19.636,19.238,19.537,823309,0
2017-09-18,19.487,19.686,19.338,19.487,383238,0
2017-09-19,19.487,19.537,18.642,18.841,731396,0
2017-09-20,18.89,19.238,18.393,18.443,580771,0
2017-09-21,18.493,18.493,18.145,18.443,495193,0
2017-09-22,18.294,18.517,18.294,18.393,313111,0
2017-09-25,18.343,18.443,18.095,18.145,466625,0
2017-09-26,18.194,18.841,18.095,18.741,815199,0
2017-09-27,18.741,18.99,18.667,18.841,1015562,0
2017-09-28,18.841,19.015,18.493,18.94,573057,0
2017-09-29,18.95,19.375,18.85,19.25,353220,0
2017-10-02,19.25,19.625,19.15,19.5,323147,0
2017-10-03,19.5,19.65,19.25,19.55,929141,0
2017-10-04,19.6,19.6,19.3,19.575,1117292,0
2017-10-05,19.7,20,19.55,19.95,476236,0
2017-10-06,19.85,20.25,19.8,20.1,498946,0
2017-10-09,20.9,22,20.9,21.8,1574268,0
2017-10-10,22.05,22.3,21.5,21.65,884969,0
2017-10-11,21.65,21.85,21.5,21.7,329602,0
2017-10-12,21.75,22.1,21.6,21.95,261792,0
2017-10-13,22.15,22.25,21.9,22.2,336987,0
2017-10-16,22.1,22.19,21.85,22.1,245946,0
2017-10-17,22,22.4,21.9,22.25,310637,0
2017-10-18,22.25,22.4,22,22.35,186778,0
2017-10-19,22.35,22.85,21.925,21.95,378368,0
2017-10-20,22.15,22.5,21.65,21.9,370848,0
2017-10-23,22.05,22.8,21.8,22.05,301662,0
2017-10-24,22,22.4,21.95,22.3,358096,0
2017-10-25,22.25,22.65,22.05,22.6,564721,0
2017-10-26,22.8,22.8,22.3,22.5,234361,0
2017-10-27,23.05,23.05,22.45,22.7,331961,0
2017-10-30,22.75,22.85,22.55,22.7,290872,0
2017-10-31,22.1,23.2,22,23.05,562262,0
2017-11-01,23.35,23.5,22.8,23.3,316622,0
2017-11-02,23.2,23.5,22.95,23.5,231504,0
2017-11-03,23.4,23.6,23.25,23.45,497285,0
2017-11-06,23.5,24.05,23.4,24,419622,0
2017-11-07,24.1,24.1,23.7,24,505498,0
2017-11-08,23.9,24.25,23.6,24.15,332982,0
2017-11-09,24,24.1,23.6,23.95,156547,0
2017-11-10,23.75,23.95,23.7,23.85,210504,0
