Date,Open,High,Low,Close,Volume,OpenInt
2007-05-23,10.137,10.55,9.776,9.956,8881304,0
2007-05-24,10.032,10.362,10.001,10.286,1179414,0
2007-05-25,10.294,10.371,10.143,10.213,330413,0
2007-05-29,10.213,10.444,10.061,10.294,258229,0
2007-05-30,10.213,10.219,10.069,10.175,384612,0
2007-05-31,10.199,10.274,10.115,10.15,313764,0
2007-06-01,10.25,10.294,10.076,10.294,132378,0
2007-06-04,10.429,10.429,10.137,10.25,151692,0
2007-06-05,10.25,10.362,10.137,10.317,116795,0
2007-06-06,10.317,10.325,10.124,10.286,84034,0
2007-06-07,10.317,10.331,10.15,10.302,245846,0
2007-06-08,10.302,10.436,10.15,10.4,448272,0
2007-06-11,10.468,10.468,10.124,10.143,488227,0
2007-06-12,10.137,10.25,9.845,9.95,1052097,0
2007-06-13,10.1,10.158,9.867,10.107,748987,0
2007-06-14,10.181,10.325,10.009,10.124,387946,0
2007-06-15,10.124,10.241,9.963,10.241,350919,0
2007-06-18,10.115,10.19,9.971,10.137,313229,0
2007-06-19,10.208,10.444,9.978,10.436,375425,0
2007-06-20,10.213,10.213,10.076,10.158,272079,0
2007-06-21,10.213,10.213,10.107,10.208,239984,0
2007-06-22,10.232,10.274,10.124,10.274,346659,0
2007-06-25,10.241,10.241,10.025,10.025,389941,0
2007-06-26,10.025,10.1,9.985,10.061,65656,0
2007-06-27,10.1,10.1,9.92,9.985,266220,0
2007-06-28,9.985,9.985,9.829,9.874,112003,0
2007-06-29,9.874,9.911,9.686,9.911,279937,0
2007-07-02,9.911,10.076,9.829,9.95,186444,0
2007-07-03,9.956,10.017,9.86,9.963,211753,0
2007-07-05,9.985,10.124,9.927,10.025,268619,0
2007-07-06,10.076,10.131,9.978,10.083,125184,0
2007-07-09,10.124,10.232,9.985,9.994,186581,0
2007-07-10,10.076,10.339,10.001,10.175,294722,0
2007-07-11,10.265,10.294,10.107,10.199,416711,0
2007-07-12,10.325,10.476,10.19,10.213,284601,0
2007-07-13,10.213,10.391,10.143,10.286,127052,0
2007-07-16,10.348,10.371,10.257,10.325,144897,0
2007-07-17,10.385,10.436,10.274,10.356,171536,0
2007-07-18,10.407,10.407,10.294,10.325,99753,0
2007-07-19,10.378,10.4,10.274,10.325,53403,0
2007-07-20,10.25,10.558,10.25,10.558,62596,0
2007-07-23,10.558,10.558,10.286,10.371,120393,0
2007-07-24,10.371,10.415,10.219,10.232,29832,0
2007-07-25,10.339,10.528,10.294,10.362,144631,0
2007-07-26,10.309,10.309,10.054,10.131,46609,0
2007-07-27,9.956,10.219,9.956,10.15,65390,0
2007-07-30,10.4,10.4,10.1,10.137,57936,0
2007-07-31,10.032,10.199,9.903,9.994,868980,0
2007-08-01,10.032,10.143,10.032,10.124,120257,0
2007-08-02,10.286,10.317,10.107,10.107,51006,0
2007-08-03,10.356,10.356,9.956,9.985,44883,0
2007-08-06,10.137,10.19,9.911,10.054,154087,0
2007-08-07,10.124,10.385,10.025,10.061,172331,0
2007-08-08,10.213,10.225,9.944,10.107,100815,0
2007-08-09,10.124,10.137,9.763,9.768,129582,0
2007-08-10,9.821,9.935,9.664,9.887,178988,0
2007-08-13,10.167,10.265,9.903,9.978,27566,0
2007-08-14,10.061,10.124,9.4461,9.4461,43682,0
2007-08-15,9.763,10.286,9.686,9.701,613545,0
2007-08-16,9.837,9.867,8.935,9.4155,709167,0
2007-08-17,9.95,10.047,9.2208,9.4086,766967,0
2007-08-20,9.4599,9.625,9.1212,9.3402,524049,0
2007-08-21,9.3402,9.4086,9.2497,9.3479,96687,0
2007-08-22,9.452,9.4599,9.3402,9.4382,313096,0
2007-08-23,9.4599,9.566,9.3567,9.537,83765,0
2007-08-24,9.537,9.573,9.4845,9.537,92956,0
2007-08-27,9.612,9.612,9.387,9.4017,77375,0
2007-08-28,9.4234,9.4677,9.387,9.387,28633,0
2007-08-29,9.4983,9.506,9.3402,9.4234,113868,0
2007-08-30,9.4983,9.559,9.3567,9.514,153683,0
2007-08-31,9.566,9.671,9.537,9.604,122524,0
2007-09-04,9.649,9.797,9.604,9.797,152886,0
2007-09-05,9.754,9.854,9.723,9.837,50473,0
2007-09-06,9.837,9.985,9.701,9.837,56868,0
2007-09-07,9.763,10.124,9.763,9.994,141037,0
2007-09-10,10.083,10.1,9.837,9.867,106672,0
2007-09-11,9.971,10.131,9.845,9.927,78974,0
2007-09-12,9.92,9.994,9.845,9.944,35828,0
2007-09-13,9.944,10.001,9.86,9.911,53935,0
2007-09-14,9.95,10.001,9.874,9.985,85900,0
2007-09-17,9.903,10.001,9.903,9.978,27969,0
2007-09-18,9.95,10.069,9.845,9.927,76310,0
2007-09-19,9.92,10.137,9.92,10.025,72314,0
2007-09-20,10.1,10.1,9.95,10.025,66587,0
2007-09-21,10.025,10.083,9.911,10.061,127052,0
2007-09-24,10.069,10.069,9.956,10.061,59267,0
2007-09-25,9.994,10.061,9.92,9.944,54600,0
2007-09-26,9.837,9.86,9.656,9.763,82702,0
2007-09-27,9.754,9.785,9.649,9.671,80307,0
2007-09-28,9.612,9.679,9.387,9.612,103078,0
2007-10-01,9.649,9.837,9.4599,9.58,142370,0
2007-10-02,9.58,9.664,9.4599,9.537,48611,0
2007-10-03,9.4845,9.537,9.2208,9.2749,212549,0
2007-10-04,9.387,9.543,9.3402,9.4677,159680,0
2007-10-05,9.4983,9.797,9.4983,9.754,199233,0
2007-10-08,9.701,9.792,9.4599,9.671,58199,0
2007-10-09,9.723,9.763,9.537,9.686,133711,0
2007-10-10,9.723,9.768,9.573,9.693,182454,0
2007-10-11,9.693,9.768,9.566,9.701,105211,0
2007-10-12,9.717,9.723,9.656,9.717,124255,0
2007-10-15,9.679,9.821,9.679,9.821,88426,0
2007-10-16,9.785,9.797,9.625,9.785,70184,0
2007-10-17,9.837,9.837,9.573,9.739,130510,0
2007-10-18,9.739,9.739,9.612,9.656,55401,0
2007-10-19,9.619,9.821,9.537,9.537,43551,0
2007-10-22,9.4677,9.53,9.2208,9.2497,117593,0
2007-10-23,9.3178,9.3479,9.1755,9.2208,131580,0
2007-10-24,9.1687,9.2497,9.1089,9.2497,49545,0
2007-10-25,9.2072,9.2749,9.0946,9.2419,83235,0
2007-10-26,9.1089,9.2208,9.087,9.2208,113333,0
2007-10-29,9.1832,9.2342,9.0121,9.0395,104012,0
2007-10-30,9.087,9.0946,8.7183,8.7183,184052,0
2007-10-31,8.7935,9.1022,8.7851,8.9819,165936,0
2007-11-01,8.9219,9.1371,8.8682,9.0121,153287,0
2007-11-02,9.0244,9.1832,8.8083,8.949,86965,0
2007-11-05,8.9219,9.0179,8.7183,8.7549,71700,0
2007-11-06,8.7549,8.7777,8.6436,8.7183,82036,0
2007-11-07,8.6654,8.8165,8.5988,8.7028,87230,0
2007-11-08,8.6872,8.7028,7.9594,8.252,299249,0
2007-11-09,8.2073,8.3191,7.8093,7.9895,373894,0
2007-11-12,7.8996,8.3506,7.8843,8.2598,149157,0
2007-11-13,8.2675,8.5006,8.2675,8.4465,66457,0
2007-11-14,8.5603,8.5834,8.4465,8.5603,47547,0
2007-11-15,8.5834,8.9819,8.4927,8.8165,185387,0
2007-11-16,8.9069,8.9069,8.5988,8.7109,123854,0
2007-11-19,8.7777,8.7777,8.4616,8.68,44546,0
2007-11-20,8.6507,8.7549,8.3716,8.4023,112935,0
2007-11-21,8.3647,8.3785,7.9594,7.982,125453,0
2007-11-23,7.9594,7.9744,7.8317,7.8317,82570,0
2007-11-26,7.8093,8.0042,7.4189,7.6214,196537,0
2007-11-27,7.7114,7.8317,7.5238,7.6513,170932,0
2007-11-28,7.7715,7.9519,7.7114,7.839,179671,0
2007-11-29,7.7789,7.9369,7.7492,7.9369,74446,0
2007-11-30,7.9895,8.0571,7.8843,8.0269,84835,0
2007-12-03,8.0722,8.0722,7.8843,7.9594,39286,0
2007-12-04,7.9594,7.9968,7.6666,7.7266,93625,0
2007-12-05,7.734,7.862,7.5463,7.6588,173130,0
2007-12-06,7.6964,7.839,7.689,7.839,149959,0
2007-12-07,7.8542,7.9218,7.689,7.9143,205626,0
2007-12-10,7.9218,8.0722,7.8996,8.0496,103718,0
2007-12-11,8.0344,8.0344,7.7866,7.839,115732,0
2007-12-12,7.9968,8.0192,7.5542,7.5912,112801,0
2007-12-13,7.5912,7.5912,7.4112,7.5314,116530,0
2007-12-14,7.5763,7.5763,7.2986,7.4112,91892,0
2007-12-17,7.4564,7.5837,7.321,7.4865,71253,0
2007-12-18,7.5463,7.6666,7.4412,7.6366,83633,0
2007-12-19,7.5163,8.252,7.5163,8.252,143964,0
2007-12-20,8.2371,8.2371,7.4038,7.5688,266755,0
2007-12-21,7.6741,7.719,7.5091,7.719,263293,0
2007-12-24,7.6964,7.7038,7.5091,7.7038,91091,0
2007-12-26,7.6964,7.8542,7.6366,7.8317,55533,0
2007-12-27,7.719,7.7943,7.4412,7.5614,123889,0
2007-12-28,7.689,7.689,7.4564,7.5614,180680,0
2007-12-31,7.4789,7.689,7.4564,7.6666,213481,0
2008-01-02,7.6666,7.689,7.4789,7.5912,43016,0
2008-01-03,7.5463,7.6064,7.4865,7.5614,36158,0
2008-01-04,7.5837,7.5987,7.3435,7.3737,55707,0
2008-01-07,7.3737,7.6064,7.3737,7.5688,66414,0
2008-01-08,7.5314,7.5542,7.3359,7.4639,73024,0
2008-01-09,7.5314,7.5463,7.0584,7.3962,179139,0
2008-01-10,7.3962,7.8768,7.2836,7.8093,94290,0
2008-01-11,7.6366,7.8843,7.6366,7.8093,102345,0
2008-01-14,7.8843,7.9143,7.6964,7.8317,65125,0
2008-01-15,7.839,7.839,7.5013,7.5837,76976,0
2008-01-16,7.5238,7.6814,7.4412,7.6814,59133,0
2008-01-17,7.6513,7.6513,7.3584,7.5163,66457,0
2008-01-18,7.5091,7.5091,7.2463,7.2686,57957,0
2008-01-22,7.1334,7.2986,6.7957,7.2463,130182,0
2008-01-23,7.1334,7.4789,7.0958,7.4337,104144,0
2008-01-24,7.3887,7.5542,7.3359,7.5091,96820,0
2008-01-25,7.6064,7.6064,7.3962,7.4865,61796,0
2008-01-28,7.4038,7.4564,7.2986,7.3737,44614,0
2008-01-29,7.3812,7.3887,7.2686,7.3887,36487,0
2008-01-30,7.3359,7.5091,7.3359,7.4412,136728,0
2008-01-31,7.3887,7.4789,7.3887,7.4487,94290,0
2008-02-01,7.4564,7.4713,7.3887,7.4337,137971,0
2008-02-04,7.4038,7.6214,7.4038,7.5091,94290,0
2008-02-05,7.5688,7.5837,7.3285,7.3285,58600,0
2008-02-06,7.2836,7.3812,7.0283,7.0731,160687,0
2008-02-07,7.0283,7.3962,6.758,6.9081,205891,0
2008-02-08,6.9528,7.1483,6.9156,6.9156,32493,0
2008-02-11,6.9756,7.1033,6.9453,7.0731,40554,0
2008-02-12,7.0509,7.3135,7.0509,7.201,62728,0
2008-02-13,7.201,7.2836,7.1634,7.2759,32629,0
2008-02-14,7.2686,7.2686,7.1259,7.2236,57267,0
2008-02-15,7.2236,7.2236,7.1108,7.1334,88032,0
2008-02-19,7.1784,7.2836,7.1558,7.2161,27969,0
2008-02-20,7.2686,7.2836,7.1108,7.2836,27566,0
2008-02-21,7.261,7.261,7.1259,7.1858,23840,0
2008-02-22,7.2385,7.321,7.0958,7.321,41417,0
2008-02-25,7.2463,7.4865,7.2463,7.4412,67528,0
2008-02-26,7.4713,7.539,7.3584,7.5091,92159,0
2008-02-27,7.5091,7.5091,7.4412,7.5091,40537,0
2008-02-28,7.4337,7.4564,7.3812,7.3812,17711,0
2008-02-29,7.3812,7.5091,7.351,7.4639,64691,0
2008-03-03,7.4337,7.5314,7.4264,7.4789,80563,0
2008-03-04,7.4865,7.5091,7.351,7.4412,39481,0
2008-03-05,7.4337,7.5091,7.3359,7.3737,115197,0
2008-03-06,7.2911,7.5837,7.2911,7.5837,38888,0
2008-03-07,7.5091,7.5314,7.3285,7.5091,199497,0
2008-03-10,7.5763,7.5763,6.9756,7.1409,139569,0
2008-03-11,7.1334,7.4713,7.1334,7.4264,118526,0
2008-03-12,7.4264,7.6366,7.4264,7.5238,91492,0
2008-03-13,7.5013,7.5542,7.4412,7.5542,160745,0
2008-03-14,7.5463,7.719,7.5091,7.5163,248642,0
2008-03-17,7.366,7.5314,7.366,7.5314,55347,0
2008-03-18,7.539,7.9968,7.539,7.8317,127618,0
2008-03-19,7.9218,8.0269,7.8093,7.9594,288063,0
2008-03-20,8.0344,8.3716,7.9594,8.3716,227533,0
2008-03-24,8.4616,8.6118,8.3577,8.536,485562,0
2008-03-25,8.4845,8.8302,8.3944,8.8302,218543,0
2008-03-26,8.7109,8.8609,8.5988,8.7695,75007,0
2008-03-27,8.7109,8.732,8.3427,8.4102,213550,0
2008-03-28,8.4333,8.4333,8.0571,8.4333,121992,0
2008-03-31,8.4333,8.4776,8.162,8.2598,73248,0
2008-04-01,8.2902,8.4183,7.9369,7.982,112078,0
2008-04-02,7.9369,7.982,7.4639,7.6214,283924,0
2008-04-03,7.6666,7.7943,7.5614,7.6588,117061,0
2008-04-04,7.6064,7.7038,7.6064,7.7038,43813,0
2008-04-07,7.7114,7.734,7.4112,7.4564,127806,0
2008-04-08,7.4564,7.4564,7.3359,7.4264,119135,0
2008-04-09,7.4564,7.4865,7.1933,7.2236,178470,0
2008-04-10,7.2086,7.2086,7.0584,7.1858,152793,0
2008-04-11,7.1483,7.1483,6.968,7.0133,99094,0
2008-04-14,7.0509,7.0509,6.8481,6.9453,184581,0
2008-04-15,6.9453,6.9832,6.8554,6.9453,138877,0
2008-04-16,6.9453,6.9453,6.728,6.7506,212644,0
2008-04-17,6.7353,6.7506,6.5927,6.6979,173119,0
2008-04-18,6.7353,6.7731,6.6528,6.7506,87741,0
2008-04-21,6.7957,6.7957,6.6153,6.6604,110371,0
2008-04-22,6.6903,6.7204,6.4876,6.5103,114782,0
2008-04-23,6.5704,6.5704,6.21,6.225,225257,0
2008-04-24,6.18,6.2396,6.0145,6.1196,364272,0
2008-04-25,6.1948,6.2551,6.0595,6.0745,130915,0
2008-04-28,6.1196,6.18,5.9845,6.0221,124336,0
2008-04-29,6.0595,6.1119,5.977,6.0221,90143,0
2008-04-30,6.0821,6.1348,6.0294,6.0671,167373,0
2008-05-01,6.4198,6.8104,6.4198,6.5251,945311,0
2008-05-02,6.6228,7.0133,6.6228,6.8104,313293,0
2008-05-05,6.788,6.9156,6.758,6.863,215065,0
2008-05-06,7.0133,7.0133,6.8332,6.8406,154910,0
2008-05-07,6.9081,6.938,6.8256,6.863,121269,0
2008-05-08,6.8256,6.9081,6.8182,6.8782,61358,0
2008-05-09,6.8782,6.9229,6.8031,6.8406,114685,0
2008-05-12,6.8332,6.893,6.8332,6.8554,71179,0
2008-05-13,6.8332,7.0657,6.8332,7.0657,85509,0
2008-05-14,7.1259,7.1634,7.0509,7.1183,99808,0
2008-05-15,7.1711,7.3285,7.0958,7.2385,117776,0
2008-05-16,7.201,7.4487,7.1711,7.2836,242382,0
2008-05-19,7.2385,7.321,7.201,7.2385,84606,0
2008-05-20,7.2463,7.2463,7.1784,7.2086,168381,0
2008-05-21,7.1634,7.2836,7.1033,7.1558,103697,0
2008-05-22,7.1334,7.2836,7.0059,7.2686,147996,0
2008-05-23,7.1711,7.2463,7.1634,7.2463,89870,0
2008-05-27,7.2463,7.2463,7.0509,7.2086,180114,0
2008-05-28,7.2536,7.2536,7.1334,7.1858,290832,0
2008-05-29,7.1558,7.2385,7.1334,7.2236,156614,0
2008-05-30,7.2686,7.3285,7.1711,7.2986,981452,0
2008-06-02,7.3435,7.5013,7.321,7.4189,157287,0
2008-06-03,7.3887,7.4865,7.3887,7.4337,98260,0
2008-06-04,7.4487,7.4639,7.3737,7.4337,144527,0
2008-06-05,7.4337,7.4337,7.3812,7.4337,237927,0
2008-06-06,7.4713,7.5013,7.3584,7.3737,140642,0
2008-06-09,7.4264,7.4564,7.2986,7.2986,123672,0
2008-06-10,7.2986,7.4038,7.2836,7.366,75794,0
2008-06-11,7.3135,7.4112,7.2911,7.3135,217084,0
2008-06-12,7.3285,7.3812,7.2463,7.3812,89369,0
2008-06-13,7.3737,7.3962,7.3062,7.3887,224131,0
2008-06-16,7.3887,7.3887,7.2759,7.3359,68822,0
2008-06-17,7.321,7.3359,7.2836,7.3359,122867,0
2008-06-18,7.3435,7.3435,7.2236,7.2536,152251,0
2008-06-19,7.3062,7.3062,7.1784,7.2536,62131,0
2008-06-20,7.2086,7.2463,7.1334,7.2161,68849,0
2008-06-23,7.2911,7.321,7.1711,7.2385,78744,0
2008-06-24,7.2463,7.2463,6.9982,7.0432,182894,0
2008-06-25,7.0283,7.1409,6.9982,7.0133,164271,0
2008-06-26,6.9156,6.9605,6.8104,6.8256,249167,0
2008-06-27,6.758,6.938,6.7204,6.8332,2101912,0
2008-06-30,6.8332,7.1108,6.788,7.0133,289327,0
2008-07-01,6.9081,6.9305,6.5853,6.7804,180403,0
2008-07-02,6.7731,6.8554,6.5103,6.6378,243369,0
2008-07-03,6.6528,6.7731,6.5551,6.5704,68805,0
2008-07-07,6.5704,6.6454,6.3901,6.6078,317153,0
2008-07-08,6.5629,7.0283,6.5103,6.9453,437761,0
2008-07-09,6.9605,7.1711,6.7957,6.8782,239673,0
2008-07-10,6.8481,7.1409,6.758,7.0883,139005,0
2008-07-11,7.0958,7.2686,6.893,7.1108,150052,0
2008-07-14,7.1558,7.201,6.9756,7.1711,70884,0
2008-07-15,7.0657,7.2686,7.0207,7.1634,811125,0
2008-07-16,7.1634,7.4112,7.1183,7.321,152982,0
2008-07-17,7.321,7.321,7.0584,7.2463,135826,0
2008-07-18,7.2463,7.2463,7.1784,7.2161,200514,0
2008-07-21,7.261,7.261,7.0509,7.1033,118597,0
2008-07-22,7.1259,7.3435,7.0207,7.321,281622,0
2008-07-23,7.3435,7.3584,7.261,7.3435,91547,0
2008-07-24,7.3737,7.5614,7.2836,7.539,152700,0
2008-07-25,7.5542,7.8768,7.5163,7.7492,184705,0
2008-07-28,7.6666,7.689,7.3962,7.5314,231001,0
2008-07-29,7.2086,7.5091,6.7054,6.7506,650415,0
2008-07-30,6.8182,6.9305,6.6153,6.6454,139345,0
2008-07-31,6.5927,6.8104,6.5853,6.6831,158316,0
2008-08-01,6.7054,6.7054,6.6002,6.6302,101039,0
2008-08-04,6.5629,6.6153,6.3748,6.405,161816,0
2008-08-05,6.3748,6.4499,6.3376,6.36,208212,0
2008-08-06,6.3673,6.4198,6.33,6.405,141642,0
2008-08-07,6.3525,6.4124,6.2624,6.2774,228699,0
2008-08-08,6.2472,6.4499,6.2175,6.4499,278921,0
2008-08-11,6.3825,6.6302,6.3376,6.5927,208793,0
2008-08-12,6.5475,6.5475,6.315,6.36,236990,0
2008-08-13,6.345,6.4124,6.315,6.3748,129745,0
2008-08-14,6.3748,6.435,6.3225,6.405,158258,0
2008-08-15,6.5175,6.5175,6.36,6.4876,216222,0
2008-08-18,6.4951,6.4951,6.345,6.4124,210182,0
2008-08-19,6.36,6.435,6.315,6.36,109755,0
2008-08-20,6.4124,6.4273,6.3225,6.3376,86684,0
2008-08-21,6.33,6.33,6.2024,6.21,88411,0
2008-08-22,6.2472,6.2472,6.1948,6.2324,99138,0
2008-08-25,6.2396,6.2396,6.0595,6.0595,146974,0
2008-08-26,6.0821,6.097,6.0145,6.0447,103732,0
2008-08-27,6.0145,6.052,6.0069,6.0447,85951,0
2008-08-28,6.0821,6.1423,6.0221,6.0821,110877,0
2008-08-29,6.0821,6.0821,6.0069,6.052,104123,0
2008-09-02,6.1498,6.1722,6.052,6.1498,293678,0
2008-09-03,6.1573,6.3975,6.1573,6.2998,99278,0
2008-09-04,6.2998,6.3225,6.097,6.1119,137788,0
2008-09-05,6.097,6.1043,6.0671,6.0745,52915,0
2008-09-08,6.2472,6.3225,6.2175,6.2175,110032,0
2008-09-09,6.2324,6.2998,6.0895,6.0895,122040,0
2008-09-10,6.0595,6.1119,6.0369,6.0895,121325,0
2008-09-11,6.1196,6.1196,5.9995,6.052,75322,0
2008-09-12,6.0745,6.0745,6.0221,6.0294,57899,0
2008-09-15,6.0145,6.1348,5.9319,5.9695,115810,0
2008-09-16,6.0145,6.0369,5.3312,5.7367,235580,0
2008-09-17,5.6915,5.6915,4.9109,5.061,277641,0
2008-09-18,5.121,5.5564,5.061,5.4965,481705,0
2008-09-19,6.0369,6.0369,5.5266,5.6992,431431,0
2008-09-22,5.7216,5.8269,5.6466,5.6992,108240,0
2008-09-23,5.6466,5.7668,5.4741,5.5193,155511,0
2008-09-24,5.5193,5.639,5.4515,5.5564,80418,0
2008-09-25,5.6314,5.8642,5.6314,5.842,138597,0
2008-09-26,5.7067,5.7593,5.5938,5.6314,159961,0
2008-09-29,5.6239,5.7067,5.0685,5.414,189143,0
2008-09-30,5.4588,5.4665,5.0685,5.3686,171024,0
2008-10-01,5.4215,5.4515,5.1435,5.1884,56393,0
2008-10-02,5.2261,5.3312,5.0685,5.0759,85420,0
2008-10-03,5.0309,5.0309,4.6704,4.7156,386242,0
2008-10-06,4.5803,4.6853,3.7618,4.3026,326058,0
2008-10-07,4.3325,4.4001,3.7243,3.7243,137190,0
2008-10-08,3.7318,3.9044,3.2137,3.7391,271736,0
2008-10-09,3.7845,3.867,3.379,3.379,495853,0
2008-10-10,3.2365,3.5367,2.7782,3.5367,276666,0
2008-10-13,3.7243,3.9494,3.6492,3.9273,313703,0
2008-10-14,4.2427,4.4451,3.7391,3.7997,357986,0
2008-10-15,3.7769,3.7769,3.3116,3.3116,170189,0
2008-10-16,3.3338,3.7618,3.2062,3.7618,160717,0
2008-10-17,3.6343,3.9721,3.6041,3.7618,193583,0
2008-10-20,3.9347,4.0549,3.867,3.9198,138107,0
2008-10-21,3.9044,3.9044,3.5218,3.5668,148011,0
2008-10-22,3.5218,3.7543,3.4617,3.6116,65232,0
2008-10-23,3.5066,3.514,2.0047,2.1251,628708,0
2008-10-24,1.9972,2.1701,1.9072,1.9222,334427,0
2008-10-27,2.3652,2.3877,2.1026,2.1473,581108,0
2008-10-28,2.3053,2.3127,2.0272,2.2453,331399,0
2008-10-29,2.2602,2.3278,2.065,2.0877,356288,0
2008-10-30,2.185,2.5605,2.0724,2.1398,222832,0
2008-10-31,2.3652,2.8532,2.3576,2.8008,1769456,0
2008-11-03,2.8456,2.9583,2.7256,2.7858,513770,0
2008-11-04,2.831,3.2588,2.7558,3.2588,545536,0
2008-11-05,3.1611,3.3487,3.0037,3.3263,409820,0
2008-11-06,3.2438,3.4464,3.1764,3.2738,365735,0
2008-11-07,3.2965,3.5066,3.2588,3.4915,373883,0
2008-11-10,3.5591,3.7922,3.5218,3.5817,231586,0
2008-11-11,3.469,3.6569,3.4165,3.5518,171830,0
2008-11-12,3.5066,3.5066,3.2738,3.289,311707,0
2008-11-13,3.2965,3.6418,3.1686,3.6418,192686,0
2008-11-14,3.6418,3.7769,3.5668,3.6792,264756,0
2008-11-17,3.5292,3.8297,3.319,3.6644,156519,0
2008-11-18,3.6644,3.8444,3.6041,3.8444,262123,0
2008-11-19,3.8146,3.8221,3.4091,3.4165,195951,0
2008-11-20,3.3116,3.4091,3.2137,3.2814,202872,0
2008-11-21,3.289,3.4993,3.1913,3.4915,434322,0
2008-11-24,3.0333,3.9273,3.0333,3.9119,217975,0
2008-11-25,3.9198,3.9871,3.7168,3.8746,246121,0
2008-11-26,3.7468,4.1072,3.7468,4.1072,190157,0
2008-11-28,4.0846,4.1374,4.0398,4.0398,65879,0
2008-12-01,4.0549,4.0549,3.5894,3.5894,198487,0
2008-12-02,3.6343,3.9044,3.6268,3.9044,140280,0
2008-12-03,3.8297,3.9646,3.7318,3.8596,165159,0
2008-12-04,3.807,4.0322,3.807,3.867,148950,0
2008-12-05,3.8369,4.0398,3.7391,4.0398,125856,0
2008-12-08,4.0549,4.34,4.0398,4.3026,166022,0
2008-12-09,4.2575,4.415,3.9494,4.0098,185925,0
2008-12-10,3.9797,4.0473,3.807,3.9273,128564,0
2008-12-11,3.8297,4.0098,3.8297,3.9044,119763,0
2008-12-12,3.8444,4.0697,3.7543,4.0697,148071,0
2008-12-15,4.0473,4.0624,3.7692,3.8444,133535,0
2008-12-16,3.8899,3.9871,3.8746,3.9721,188244,0
2008-12-17,3.9419,4.0098,3.867,3.9273,381379,0
2008-12-18,3.9419,4.0549,3.8596,4.0023,158571,0
2008-12-19,4.16,4.2801,3.807,3.8596,502411,0
2008-12-22,3.8971,3.9044,3.7168,3.7997,285107,0
2008-12-23,3.8297,4.0473,3.7845,3.8899,153507,0
2008-12-24,3.9347,4.1747,3.8596,4.0923,85901,0
2008-12-26,4.0322,4.1673,4.0322,4.1297,69854,0
2008-12-29,4.0549,4.0998,3.9044,4.0322,100007,0
2008-12-30,4.0171,4.0624,3.7018,3.7618,253681,0
2008-12-31,3.7845,4.0771,3.7845,4.0549,214902,0
2009-01-02,4.0846,4.1374,4.0549,4.1224,87942,0
2009-01-05,4.1523,4.1901,4.1149,4.1747,85535,0
2009-01-06,4.2203,4.2203,4.0549,4.1901,126094,0
2009-01-07,4.1297,4.1374,3.9044,3.9273,104665,0
2009-01-08,3.9273,4.16,3.9119,4.1297,314289,0
2009-01-09,4.1673,4.1673,3.9044,3.9347,74602,0
2009-01-12,3.9419,3.9419,3.7845,3.7845,45503,0
2009-01-13,3.7845,3.807,3.7168,3.7845,96064,0
2009-01-14,3.7468,3.7543,3.6418,3.6492,112109,0
2009-01-15,3.6268,3.6942,3.5967,3.5967,118531,0
2009-01-16,3.6644,3.7468,3.4391,3.5218,218025,0
2009-01-20,3.454,3.4617,3.1988,3.2062,143210,0
2009-01-21,3.2365,3.4993,3.2288,3.469,141783,0
2009-01-22,3.4391,3.4391,3.2438,3.2814,43264,0
2009-01-23,3.2137,3.4165,3.1913,3.3566,89954,0
2009-01-26,3.3715,3.5442,3.3715,3.4316,166277,0
2009-01-27,3.454,3.6418,3.379,3.514,237770,0
2009-01-28,3.5367,3.5817,3.469,3.5817,151868,0
2009-01-29,3.5591,3.7018,3.5292,3.6116,91005,0
2009-01-30,3.6569,3.7168,3.4766,3.4843,104614,0
2009-02-02,3.5292,3.7018,3.4316,3.6418,208690,0
2009-02-03,3.6717,3.7391,3.6343,3.7243,91022,0
2009-02-04,3.7168,3.7692,3.6116,3.6116,73414,0
2009-02-05,3.5967,3.7168,3.5367,3.6492,183190,0
2009-02-06,3.6343,3.7845,3.5442,3.7018,234840,0
2009-02-09,3.7018,3.7618,3.6569,3.7318,139190,0
2009-02-10,3.7318,3.7692,3.5894,3.5894,107733,0
2009-02-11,3.5894,3.6717,3.5518,3.6418,99011,0
2009-02-12,3.5967,3.6942,3.5591,3.6418,157424,0
2009-02-13,3.6569,3.6792,3.5442,3.6041,154066,0
2009-02-17,3.5292,3.5742,3.3041,3.3566,186875,0
2009-02-18,3.379,3.4464,3.3041,3.319,136022,0
2009-02-19,3.3566,3.4165,3.2588,3.2588,149629,0
2009-02-20,3.2137,3.2137,2.6805,2.7858,237936,0
2009-02-23,2.7858,2.8984,2.6656,2.6656,132171,0
2009-02-24,2.6805,2.9287,2.6356,2.9287,168230,0
2009-02-25,2.9287,2.9583,2.7256,2.7935,106484,0
2009-02-26,2.816,2.966,2.8084,2.8084,77639,0
2009-02-27,2.7707,2.966,2.7558,2.8532,185220,0
2009-03-02,2.8532,3.0184,2.8532,2.9808,348396,0
2009-03-03,2.9808,3.0562,2.9134,3.0037,493693,0
2009-03-04,3.0037,3.0785,2.9885,3.0333,141174,0
2009-03-05,2.9583,3.1083,2.9208,2.9436,159884,0
2009-03-06,3.0037,3.0635,2.951,2.996,129441,0
2009-03-09,2.951,3.0785,2.891,2.8984,153840,0
2009-03-10,2.996,3.0258,2.891,2.9885,217435,0
2009-03-11,2.996,3.0562,2.996,3.0258,95377,0
2009-03-12,3.0258,3.3412,2.996,3.319,140148,0
2009-03-13,3.3487,3.454,3.289,3.3715,173665,0
2009-03-16,3.454,3.7468,3.4391,3.5066,257762,0
2009-03-17,3.5066,3.7168,3.4843,3.6866,147799,0
2009-03-18,3.7018,3.7543,3.6041,3.7543,148816,0
2009-03-19,3.7922,3.7997,3.7093,3.7468,149110,0
2009-03-20,3.7468,3.7468,3.6717,3.7168,227246,0
2009-03-23,3.7618,3.9419,3.7543,3.8899,271207,0
2009-03-24,3.8221,3.9044,3.7692,3.7769,107374,0
2009-03-25,3.8369,3.9419,3.7243,3.8444,179046,0
2009-03-26,3.9797,4.0322,3.8899,4.0322,263729,0
2009-03-27,3.8971,3.9646,3.7543,3.7543,112807,0
2009-03-30,3.6569,3.6792,3.4091,3.4915,132841,0
2009-03-31,3.5518,3.9646,3.4464,3.9044,349256,0
2009-04-01,3.8221,3.9721,3.7243,3.8596,148663,0
2009-04-02,3.9494,4.0923,3.8444,3.9119,130561,0
2009-04-03,3.8444,3.8899,3.7769,3.8221,102896,0
2009-04-06,3.7845,3.7922,3.7018,3.7618,89760,0
2009-04-07,3.7543,3.8444,3.7168,3.7243,73769,0
2009-04-08,3.7093,3.8596,3.6866,3.8596,57966,0
2009-04-09,3.9044,3.9273,3.8523,3.9119,91963,0
2009-04-13,3.867,3.9419,3.867,3.8971,43290,0
2009-04-14,3.8899,3.9347,3.6717,3.8146,102939,0
2009-04-15,3.7845,3.9119,3.7845,3.8899,77885,0
2009-04-16,3.9347,4.0023,3.867,3.9721,166658,0
2009-04-17,3.9721,3.9721,3.9119,3.9419,123697,0
2009-04-20,3.8444,3.867,3.7922,3.8297,158255,0
2009-04-21,3.8523,4.0923,3.7922,3.9044,232584,0
2009-04-22,3.8369,3.9198,3.7543,3.8146,139425,0
2009-04-23,3.8444,3.8444,3.7618,3.7769,95091,0
2009-04-24,3.7769,3.9871,3.7692,3.9347,140054,0
2009-04-27,3.8596,3.9044,3.807,3.8746,91172,0
2009-04-28,3.8596,3.9797,3.8596,3.9571,62854,0
2009-04-29,4.0098,4.9558,4.0098,4.8057,382848,0
2009-04-30,4.8583,4.8811,4.43,4.5955,226387,0
2009-05-01,4.6479,4.693,4.5127,4.5578,181162,0
2009-05-04,4.4978,4.693,4.3552,4.5881,218310,0
2009-05-05,4.5728,4.6104,4.3701,4.4827,163281,0
2009-05-06,4.5053,4.5428,4.2125,4.5127,394724,0
2009-05-07,4.6104,4.9184,4.5881,4.8057,346509,0
2009-05-08,4.8735,5.2938,4.7755,5.2261,413308,0
2009-05-11,5.2261,5.3312,5.166,5.2713,211421,0
2009-05-12,5.3237,5.3312,5.1958,5.2863,144772,0
2009-05-13,5.2337,5.3162,5.1061,5.1135,211579,0
2009-05-14,5.1435,5.3237,5.1435,5.2863,128589,0
2009-05-15,5.3237,5.3237,5.1061,5.2787,127261,0
2009-05-18,5.3464,5.4215,5.2261,5.3988,153429,0
2009-05-19,5.3914,5.4965,5.2486,5.4364,135632,0
2009-05-20,5.444,5.4665,5.3089,5.3914,370623,0
2009-05-21,5.2637,5.4588,5.2637,5.414,180696,0
2009-05-22,5.429,5.6613,5.4215,5.5193,142084,0
2009-05-26,5.4965,5.7743,5.4515,5.7743,158603,0
2009-05-27,5.7668,5.782,5.5715,5.6764,135655,0
2009-05-28,5.7292,5.7668,5.4065,5.6613,133565,0
2009-05-29,5.5938,5.7668,5.444,5.444,295702,0
2009-06-01,5.5938,5.7515,5.5715,5.7515,150281,0
2009-06-02,5.639,5.992,5.639,5.9695,126750,0
2009-06-03,5.9246,5.9472,5.8196,5.9096,76043,0
2009-06-04,5.9547,6.0895,5.9096,6.0369,100598,0
2009-06-05,6.0671,6.1119,5.9472,6.052,56872,0
2009-06-08,6.0895,6.0895,5.8347,5.8569,117169,0
2009-06-09,5.9319,5.9845,5.8942,5.9172,104488,0
2009-06-10,5.9845,5.9995,5.7067,5.8121,85939,0
2009-06-11,5.8495,5.977,5.8196,5.9396,150193,0
2009-06-12,5.9172,5.9547,5.7668,5.9096,88871,0
2009-06-15,5.8495,5.8942,5.6687,5.7216,169174,0
2009-06-16,5.7893,5.872,5.4891,5.5564,162342,0
2009-06-17,5.5415,5.7442,5.5339,5.6839,97889,0
2009-06-18,5.7442,5.9096,5.7216,5.9017,99581,0
2009-06-19,5.9995,6.0369,5.8868,5.9695,159648,0
2009-06-22,5.9096,5.9396,5.7743,5.8569,93214,0
2009-06-23,5.8795,6.0671,5.8269,5.9547,159716,0
2009-06-24,6.0145,6.1043,6.0069,6.0821,89721,0
2009-06-25,6.0821,6.2551,6.0369,6.2324,181436,0
2009-06-26,6.1119,6.3376,6.0294,6.33,448193,0
2009-06-29,6.2998,6.4576,6.1196,6.36,211351,0
2009-06-30,6.3525,6.3825,6.2175,6.315,106616,0
2009-07-01,6.36,6.4499,6.2847,6.345,88819,0
2009-07-02,6.2624,6.2624,5.977,5.977,124577,0
2009-07-06,6.052,6.2998,5.8269,6.2624,155576,0
2009-07-07,6.2624,6.2624,6.0447,6.052,89401,0
2009-07-08,6.1043,6.1043,5.8795,5.9695,100854,0
2009-07-09,6.0221,6.0221,5.5641,5.6239,160378,0
2009-07-10,5.5641,5.6992,5.5415,5.6314,138408,0
2009-07-13,5.639,5.8495,5.6091,5.8347,77642,0
2009-07-14,5.8495,5.9396,5.782,5.872,74391,0
2009-07-15,5.9017,6.0069,5.8196,5.9621,172447,0
2009-07-16,5.9472,5.9995,5.8942,5.992,120089,0
2009-07-17,6.0069,6.0895,5.977,6.0595,117577,0
2009-07-20,6.0447,6.3825,6.0369,6.3825,199612,0
2009-07-21,6.4198,6.4576,6.2847,6.3072,114525,0
2009-07-22,6.2924,6.345,6.1948,6.2699,107651,0
2009-07-23,6.2324,6.3225,6.1196,6.2998,160696,0
2009-07-24,6.2396,6.3072,6.18,6.2924,72867,0
2009-07-27,6.2924,6.3825,6.2924,6.3825,80715,0
2009-07-28,6.33,6.4427,6.2847,6.3072,111884,0
2009-07-29,6.3901,6.4576,6.0145,6.1043,156748,0
2009-07-30,6.1043,6.2699,6.1043,6.1648,171001,0
2009-07-31,6.1573,6.345,6.1271,6.2699,113823,0
2009-08-03,6.2924,6.5629,6.2324,6.4499,126041,0
2009-08-04,6.435,6.5175,6.3825,6.4576,95032,0
2009-08-05,6.4576,6.4576,6.33,6.3825,76424,0
2009-08-06,6.405,6.578,6.3072,6.3225,91849,0
2009-08-07,6.5475,6.5475,6.052,6.435,116659,0
2009-08-10,6.5325,6.5325,6.1348,6.315,86070,0
2009-08-11,6.2998,6.2998,6.1271,6.1423,78437,0
2009-08-12,6.1573,6.33,6.1498,6.1948,136463,0
2009-08-13,6.1948,6.2924,6.1573,6.21,85475,0
2009-08-14,6.2024,6.2699,6.097,6.2324,108060,0
2009-08-17,6.0821,6.1948,6.0294,6.0821,102929,0
2009-08-18,6.1348,6.3225,6.0447,6.2396,81281,0
2009-08-19,6.3748,6.7957,6.3525,6.6678,375912,0
2009-08-20,6.6604,6.9832,6.6528,6.9832,308067,0
2009-08-21,7.0133,7.1711,7.0133,7.0958,256426,0
2009-08-24,7.1183,7.1784,6.9832,7.0584,141203,0
2009-08-25,7.0584,7.4337,7.0584,7.3435,256359,0
2009-08-26,7.366,7.3737,6.9908,7.1334,147564,0
2009-08-27,7.1108,7.2086,6.9453,7.1334,137018,0
2009-08-28,7.1334,7.2236,6.9453,7.0133,106005,0
2009-08-31,6.9756,6.9756,6.7957,6.8481,154088,0
2009-09-01,6.863,7.6814,6.8554,6.9908,444305,0
2009-09-02,7.0059,7.1558,6.9453,7.0207,601668,0
2009-09-03,7.0432,7.1259,6.8554,6.9832,191583,0
2009-09-04,6.9832,7.0584,6.9229,6.9982,110294,0
2009-09-08,7.1033,7.231,7.0509,7.0883,250380,0
2009-09-09,7.1108,7.321,7.1108,7.2986,184706,0
2009-09-10,7.1033,7.2236,7.0432,7.201,166798,0
2009-09-11,7.2236,7.2385,6.8855,6.9982,349955,0
2009-09-14,6.8554,6.9908,6.345,6.3748,1226697,0
2009-09-15,6.2699,6.2998,6.0069,6.0069,8361179,0
2009-09-16,6.052,6.1573,5.9695,6.0145,2960996,0
2009-09-17,6.0221,6.0895,6.0069,6.0221,991530,0
2009-09-18,6.0745,6.225,6.0447,6.21,1116896,0
2009-09-21,6.2551,6.3072,6.1196,6.2774,746786,0
2009-09-22,6.33,6.4198,6.3072,6.3975,860317,0
2009-09-23,6.3825,6.5175,6.3072,6.3825,729937,0
2009-09-24,6.3825,6.4198,5.9995,6.0671,1284391,0
2009-09-25,6.0671,6.2998,6.0671,6.2924,613859,0
2009-09-28,6.2324,6.2924,6.1043,6.2699,470837,0
2009-09-29,6.2024,6.315,6.1348,6.2024,642975,0
2009-09-30,6.1722,6.315,6.0447,6.1498,1679186,0
2009-10-01,6.1119,6.1498,5.8569,5.8795,654617,0
2009-10-02,5.7515,6.0447,5.6915,5.8868,469661,0
2009-10-05,5.9319,6.0069,5.8347,5.9096,406815,0
2009-10-06,5.9547,6.0069,5.8495,5.9246,367941,0
2009-10-07,5.9621,5.992,5.8569,5.992,268557,0
2009-10-08,6.0895,6.097,5.9246,6.0294,305720,0
2009-10-09,6.0369,6.0369,5.9319,6.0221,243505,0
2009-10-12,6.0595,6.0595,5.8569,5.8868,473807,0
2009-10-13,5.8347,5.9695,5.8347,5.9621,288311,0
2009-10-14,6.0221,6.0595,5.8795,5.9246,362675,0
2009-10-15,5.9096,5.992,5.9096,5.9695,258723,0
2009-10-16,5.9472,5.977,5.8942,5.9472,246042,0
2009-10-19,5.9695,6.0595,5.9547,6.0294,309465,0
2009-10-20,6.0221,6.0821,5.9547,5.992,414260,0
2009-10-21,5.9995,6.1271,5.9547,5.9845,417922,0
2009-10-22,5.8569,6.0595,5.8495,6.0447,360595,0
2009-10-23,6.0447,6.0821,5.8347,5.8569,519363,0
2009-10-26,5.9017,5.9547,5.8347,5.8868,372830,0
2009-10-27,5.8795,5.9621,5.8795,5.9017,239594,0
2009-10-28,6.0145,6.0145,5.6915,5.6992,458793,0
2009-10-29,5.7743,5.8347,5.7442,5.8044,536067,0
2009-10-30,5.782,5.9096,5.7593,5.8642,545825,0
2009-11-02,5.9017,5.9845,5.6764,5.7593,588221,0
2009-11-03,5.7743,5.9396,5.7442,5.9172,696658,0
2009-11-04,5.977,6.0895,5.977,6.0145,608138,0
2009-11-05,6.0447,6.0745,6.0145,6.0447,280678,0
2009-11-06,6.0069,6.0745,5.9096,5.9995,390822,0
2009-11-09,6.0145,6.0895,5.9995,6.0294,377007,0
2009-11-10,6.0447,6.1722,6.0369,6.1423,361615,0
2009-11-11,6.1573,6.1874,6.052,6.0671,312366,0
2009-11-12,6.1043,6.1043,5.8942,5.9547,455417,0
2009-11-13,5.9995,6.0069,5.9246,5.9995,224091,0
2009-11-16,6.0221,6.1043,6.0221,6.0895,359086,0
2009-11-17,6.1196,6.1648,6.0294,6.1498,209486,0
2009-11-18,6.1722,6.18,6.1119,6.1573,203316,0
2009-11-19,6.1196,6.1573,6.0069,6.1119,229124,0
2009-11-20,6.0895,6.18,6.0821,6.1722,153075,0
2009-11-23,6.1874,6.2324,6.18,6.2024,239373,0
2009-11-24,6.2551,6.4499,6.1948,6.4427,523768,0
2009-11-25,6.4651,6.5704,6.36,6.5325,533617,0
2009-11-27,6.3901,6.54,6.315,6.435,295364,0
2009-11-30,6.405,6.4427,6.1648,6.4273,874715,0
2009-12-01,6.4198,6.5025,6.2324,6.2847,973906,0
2009-12-02,6.2551,6.4198,6.2551,6.4198,400813,0
2009-12-03,6.48,6.5475,6.3901,6.405,414532,0
2009-12-04,6.5251,6.5251,6.2847,6.3901,471421,0
2009-12-07,6.3825,6.5325,6.3673,6.5175,263490,0
2009-12-08,6.5251,6.5629,6.4198,6.5251,307985,0
2009-12-09,6.4876,6.578,6.4651,6.5325,246224,0
2009-12-10,6.5475,6.6903,6.4951,6.578,369133,0
2009-12-11,6.6302,6.7204,6.5025,6.7054,509411,0
2009-12-14,6.7204,6.758,6.6678,6.7506,210954,0
2009-12-15,6.7427,6.8031,6.6078,6.7054,330247,0
2009-12-16,6.7731,6.8708,6.7204,6.788,382832,0
2009-12-17,6.7731,6.8708,6.728,6.8031,491313,0
2009-12-18,6.863,6.9908,6.7204,6.9756,976185,0
2009-12-21,7.0133,7.0509,6.938,6.938,364424,0
2009-12-22,6.938,7.1334,6.893,7.1259,493881,0
2009-12-23,7.1334,7.261,7.1259,7.261,383444,0
2009-12-24,7.2463,7.3135,7.2086,7.261,145645,0
2009-12-28,7.261,7.3359,7.261,7.3359,390196,0
2009-12-29,7.3062,7.3062,7.0883,7.2086,292832,0
2009-12-30,7.1183,7.1711,6.968,7.0283,362759,0
2009-12-31,6.9982,7.0133,6.8182,6.893,379584,0
2010-01-04,6.8554,7.0133,6.8332,6.9528,332370,0
2010-01-05,6.9305,7.3887,6.9305,7.1183,647505,0
2010-01-06,7.0883,7.4713,7.0731,7.201,467752,0
2010-01-07,7.1711,7.261,7.0958,7.1634,195794,0
2010-01-08,7.1634,7.1933,6.9156,7.0133,371905,0
2010-01-11,7.036,7.0584,6.6302,6.9528,582523,0
2010-01-12,6.9007,7.0432,6.758,6.9832,298482,0
2010-01-13,6.9832,7.1183,6.9756,7.1033,203981,0
2010-01-14,7.1259,7.2463,7.1033,7.1558,309497,0
2010-01-15,7.1711,7.2086,7.1033,7.1259,410118,0
2010-01-19,7.1183,7.2986,7.1183,7.2161,375845,0
2010-01-20,7.1933,7.2161,7.1108,7.1108,322419,0
2010-01-21,7.1183,7.1334,6.9756,6.9832,377703,0
2010-01-22,6.9605,7.0432,6.8406,6.8782,271177,0
2010-01-25,6.9453,6.968,6.8332,6.893,259896,0
2010-01-26,6.8554,6.9081,6.758,6.8332,306975,0
2010-01-27,6.8256,6.8708,6.758,6.8554,237434,0
2010-01-28,6.8256,6.9007,6.7129,6.8406,269118,0
2010-01-29,6.8554,6.8554,6.7204,6.7427,234531,0
2010-02-01,6.758,6.8481,6.7353,6.8031,216829,0
2010-02-02,6.7957,6.8406,6.7506,6.7804,358504,0
2010-02-03,6.758,6.7957,6.6903,6.7353,297508,0
2010-02-04,6.7129,6.788,6.5853,6.6831,425259,0
2010-02-05,6.6454,6.6528,6.4273,6.5251,416667,0
2010-02-08,6.5103,6.7054,6.48,6.6228,317610,0
2010-02-09,6.6604,6.788,6.6228,6.7506,205710,0
2010-02-10,6.7427,6.8554,6.6528,6.8406,406883,0
2010-02-11,6.8481,6.8708,6.7353,6.8554,215724,0
2010-02-12,6.788,7.0806,6.788,7.0657,338077,0
2010-02-16,7.0883,7.1334,7.0657,7.1183,277086,0
2010-02-17,7.1483,7.2385,7.1183,7.2236,226233,0
2010-02-18,7.2385,7.261,7.1259,7.201,192663,0
2010-02-19,7.1711,7.2911,7.1409,7.231,211353,0
2010-02-22,7.231,7.2759,7.1784,7.201,290055,0
2010-02-23,7.231,7.2836,7.0958,7.2759,299000,0
2010-02-24,7.3062,7.3062,7.1933,7.2463,153091,0
2010-02-25,7.1711,7.1858,6.9908,7.036,281120,0
2010-02-26,7.0584,7.1183,6.968,6.9908,298527,0
2010-03-01,6.9908,7.1033,6.9453,6.9756,236124,0
2010-03-02,6.7653,7.1259,6.7653,7.1259,505372,0
2010-03-03,7.1558,7.2986,7.0958,7.201,346804,0
2010-03-04,7.2385,7.321,7.2236,7.321,239004,0
2010-03-05,7.321,7.351,7.231,7.2759,335910,0
2010-03-08,7.3135,7.3737,7.1634,7.351,356587,0
2010-03-09,7.3435,7.3962,7.2463,7.3812,330000,0
2010-03-10,7.3887,7.4487,7.2911,7.3435,229059,0
2010-03-11,7.2836,7.3584,7.231,7.2686,247791,0
2010-03-12,7.2686,7.4564,7.2236,7.4487,445230,0
2010-03-15,7.4412,7.5837,7.4337,7.4639,313090,0
2010-03-16,7.4487,7.5013,7.366,7.5013,297954,0
2010-03-17,7.5238,7.6214,7.4789,7.5912,302336,0
2010-03-18,7.5987,7.6964,7.5614,7.644,233327,0
2010-03-19,7.6289,7.6964,7.2385,7.2911,779128,0
2010-03-22,7.2385,7.4639,7.2385,7.3737,426964,0
2010-03-23,7.4189,7.5837,7.366,7.5542,234032,0
2010-03-24,7.5542,7.5542,7.4639,7.4865,205916,0
2010-03-25,7.5463,7.5614,7.4487,7.4713,230427,0
2010-03-26,7.5163,7.5614,7.4337,7.4564,221435,0
2010-03-29,7.4264,7.4337,7.2911,7.3737,220620,0
2010-03-30,7.4337,7.8093,7.3962,7.8016,1093493,0
2010-03-31,7.7566,7.9594,7.7266,7.8694,2194927,0
2010-04-01,7.8768,7.8768,7.6964,7.7715,429945,0
2010-04-05,7.7642,7.8093,7.7038,7.8016,341129,0
2010-04-06,7.7642,7.9143,7.7492,7.9143,404527,0
2010-04-07,7.8768,7.9895,7.8167,7.8996,365661,0
2010-04-08,7.8694,7.8694,7.719,7.8243,336735,0
2010-04-09,7.8016,7.8016,7.7038,7.7417,170187,0
2010-04-12,7.719,7.7417,7.5837,7.7114,441406,0
2010-04-13,7.6964,7.8465,7.5763,7.7866,305642,0
2010-04-14,7.7943,7.8465,7.7417,7.8167,249219,0
2010-04-15,7.8093,7.8694,7.7266,7.8465,213683,0
2010-04-16,7.8465,7.8542,7.6289,7.6588,301112,0
2010-04-19,7.6588,7.7642,7.5238,7.644,208188,0
2010-04-20,7.6366,7.7866,7.6064,7.7715,210258,0
2010-04-21,7.7566,7.7943,7.6588,7.7789,291298,0
2010-04-22,7.7866,7.7943,7.6741,7.7789,355643,0
2010-04-23,7.7588,7.7663,7.622,7.6371,397191,0
2010-04-26,7.6666,7.7266,7.6138,7.6289,228070,0
2010-04-27,7.5688,7.7492,7.4639,7.4713,417272,0
2010-04-28,7.5463,7.8093,7.5463,7.734,685861,0
2010-04-29,7.7642,7.8918,7.7492,7.8843,477336,0
2010-04-30,7.8843,7.9519,7.7114,7.7566,385004,0
2010-05-03,7.8093,7.9218,7.7715,7.8996,384586,0
2010-05-04,7.9143,8.0192,7.8093,7.9519,489385,0
2010-05-05,7.8843,8.3349,7.8694,8.2598,730563,0
2010-05-06,8.2598,8.4254,3.7543,7.5614,1358099,0
2010-05-07,7.5987,7.7038,7.2086,7.5013,773397,0
2010-05-10,7.7789,8.0269,7.7566,7.9668,510132,0
2010-05-11,7.9293,8.0722,7.862,8.0344,252271,0
2010-05-12,8.0269,8.2451,8.0118,8.2073,266249,0
2010-05-13,8.162,8.2598,8.1247,8.2218,212812,0
2010-05-14,8.162,8.1926,8.0269,8.1021,233022,0
2010-05-17,8.08,8.2371,7.8918,8.1021,224423,0
2010-05-18,8.1696,8.2293,7.9594,8.0269,245036,0
2010-05-19,7.9968,8.1247,7.9218,8.1021,333779,0
2010-05-20,7.9519,7.9895,7.6138,7.6138,354572,0
2010-05-21,7.5163,7.7114,7.3062,7.7114,583587,0
2010-05-24,7.862,7.8843,7.719,7.7866,293695,0
2010-05-25,7.6666,7.6964,7.5163,7.689,324407,0
2010-05-26,7.7789,7.9744,7.6741,7.6964,258628,0
2010-05-27,7.8843,8.0118,7.7715,8.0118,256290,0
2010-05-28,8.0192,8.08,7.8093,7.9594,218006,0
2010-06-01,7.9369,8.2451,7.9369,8.0943,385564,0
2010-06-02,8.2149,8.2598,8.0496,8.252,701555,0
2010-06-03,8.1696,8.2902,8.0722,8.2675,255728,0
2010-06-04,8.2371,8.2371,7.839,7.862,319994,0
2010-06-07,7.9143,8.1096,7.8996,7.9143,339274,0
2010-06-08,7.982,8.1465,7.9594,8.1396,300521,0
2010-06-09,8.1696,8.2598,8.0868,8.162,270263,0
2010-06-10,8.2598,8.3115,8.1926,8.3046,305396,0
2010-06-11,8.252,8.3427,8.2293,8.3427,222519,0
2010-06-14,8.4254,8.4697,8.252,8.2752,416414,0
2010-06-15,8.3785,8.4776,8.3046,8.4616,369391,0
2010-06-16,8.3785,8.5279,8.3577,8.5083,287647,0
2010-06-17,8.5227,8.6355,8.4845,8.5227,261838,0
2010-06-18,8.5279,8.5754,8.4536,8.5227,418207,0
2010-06-21,8.5834,8.5988,8.3506,8.3785,202131,0
2010-06-22,8.4254,8.5083,8.327,8.3427,223079,0
2010-06-23,8.3577,8.4616,8.162,8.2969,257806,0
2010-06-24,8.2823,8.4616,8.2598,8.3506,240620,0
2010-06-25,8.3865,8.7028,8.3427,8.6507,1139110,0
2010-06-28,8.5522,8.5522,8.3427,8.4536,314599,0
2010-06-29,8.3944,8.3944,8.1326,8.2293,407595,0
2010-06-30,8.2502,8.296,8.0893,8.0968,240837,0
2010-07-01,8.0496,8.1247,7.8016,7.9444,352348,0
2010-07-02,7.9594,8.0118,7.8465,7.8542,220222,0
2010-07-06,7.9293,8.0344,7.6964,7.7492,382024,0
2010-07-07,7.7417,8.185,7.7266,8.1326,356749,0
2010-07-08,8.2149,8.2149,7.9744,8.08,196797,0
2010-07-09,8.0418,8.2451,8.0418,8.2218,246598,0
2010-07-12,8.252,8.252,8.1096,8.185,178408,0
2010-07-13,8.2752,8.3944,8.2073,8.3506,419360,0
2010-07-14,8.3046,8.3716,8.2371,8.3191,304623,0
2010-07-15,8.3191,8.3785,8.1996,8.3647,195866,0
2010-07-16,8.3349,8.3427,8.2073,8.2598,360118,0
2010-07-19,8.3046,8.3046,8.0496,8.2218,288800,0
2010-07-20,8.1326,8.1465,8.0042,8.1396,220967,0
2010-07-21,8.1544,8.252,7.9895,8.0042,205446,0
2010-07-22,8.1247,8.2598,7.9895,8.2218,247802,0
2010-07-23,8.1772,8.2598,8.1544,8.2598,170768,0
2010-07-26,8.2598,8.2752,8.2218,8.2752,230707,0
2010-07-27,8.2752,8.4845,8.2752,8.4465,390814,0
2010-07-28,8.4616,8.5754,8.3785,8.4697,504593,0
2010-07-29,8.5674,8.5674,8.4183,8.4927,224257,0
2010-07-30,8.4333,8.6118,8.3785,8.6118,529368,0
2010-08-02,8.6872,8.6872,8.4413,8.4845,475807,0
2010-08-03,8.4333,8.6118,8.3944,8.5754,308291,0
2010-08-04,8.6274,8.6274,8.5442,8.5834,129630,0
2010-08-05,8.5083,8.5083,8.4183,8.4845,154697,0
2010-08-06,8.3785,8.5163,8.3785,8.5163,285589,0
2010-08-09,8.5522,8.5522,8.327,8.3716,274780,0
2010-08-10,8.327,8.3506,8.1996,8.252,355714,0
2010-08-11,8.1544,8.1544,8.0192,8.0496,634707,0
2010-08-12,7.9744,8.1772,7.9293,8.08,312545,0
2010-08-13,8.0571,8.0868,7.9594,7.9744,211865,0
2010-08-16,7.9594,8.2598,7.9069,8.2451,232799,0
2010-08-17,8.2675,8.4465,8.1926,8.3944,338143,0
2010-08-18,8.3716,8.4183,8.2451,8.2752,169523,0
2010-08-19,8.2293,8.2969,7.9444,7.9744,346331,0
2010-08-20,7.9369,8.0192,7.9069,7.9444,403035,0
2010-08-23,8.0042,8.1772,7.9369,8.1096,392516,0
2010-08-24,8.0042,8.1096,7.9444,8.0118,220370,0
2010-08-25,8.0042,8.1772,7.9293,8.162,254525,0
2010-08-26,8.2149,8.2218,7.982,8.0118,224279,0
2010-08-27,8.0571,8.2149,7.9594,8.1926,168783,0
2010-08-30,8.1926,8.1926,7.9444,7.9519,514005,0
2010-08-31,7.9482,8.1458,7.8877,8.0169,789113,0
2010-09-01,8.1247,8.2598,8.0571,8.2598,298003,0
2010-09-02,8.2451,8.2752,8.1926,8.2675,161085,0
2010-09-03,8.3115,8.3427,8.2149,8.2823,197602,0
2010-09-07,8.2969,8.3046,8.1465,8.1544,159283,0
2010-09-08,8.1996,8.2598,8.1396,8.1544,200050,0
2010-09-09,8.2218,8.3349,8.1926,8.2675,182253,0
2010-09-10,8.2823,8.3427,8.2451,8.3191,232587,0
2010-09-13,8.3577,8.4616,8.2969,8.4333,352530,0
2010-09-14,8.4102,8.4536,8.3865,8.4102,199741,0
2010-09-15,8.3865,8.5603,8.3349,8.5442,236553,0
2010-09-16,8.5227,8.5603,8.4465,8.5227,127079,0
2010-09-17,8.5899,8.5988,8.4102,8.5834,233551,0
2010-09-20,8.5899,8.6355,8.5227,8.6355,317608,0
2010-09-21,8.5899,8.6355,8.5227,8.5227,175163,0
2010-09-22,8.5227,8.5603,8.4413,8.4465,216438,0
2010-09-23,8.4413,8.4697,8.3427,8.3577,197417,0
2010-09-24,8.4333,8.4536,8.4102,8.4183,323394,0
2010-09-27,8.4413,8.4845,8.3944,8.4616,383003,0
2010-09-28,8.4023,8.4023,8.1326,8.3191,286982,0
2010-09-29,8.2675,8.327,8.2451,8.2902,196810,0
2010-09-30,8.3515,8.3962,8.1308,8.1996,351631,0
2010-10-01,8.252,8.252,8.0868,8.1096,258528,0
2010-10-04,8.1096,8.1696,8.0118,8.0269,335518,0
2010-10-05,8.08,8.2293,8.0192,8.2218,280731,0
2010-10-06,8.2218,8.3577,8.2218,8.3427,219331,0
2010-10-07,8.3944,8.3944,8.2752,8.3046,233943,0
2010-10-08,8.2823,8.4413,8.2752,8.4183,191467,0
2010-10-11,8.4102,8.4333,8.3427,8.3577,106205,0
2010-10-12,8.327,8.4254,8.2675,8.4102,195736,0
2010-10-13,8.4183,8.5754,8.327,8.536,221833,0
2010-10-14,8.5163,8.536,8.4536,8.5163,323028,0
2010-10-15,8.5834,8.5834,8.4536,8.5279,256993,0
2010-10-18,8.5227,8.5522,8.4616,8.5083,212776,0
2010-10-19,8.4413,8.5163,8.3427,8.3865,317673,0
2010-10-20,8.4413,8.5006,8.4333,8.4536,179304,0
2010-10-21,8.5163,8.536,8.2752,8.3647,309759,0
2010-10-22,8.4102,8.4927,8.3427,8.4697,178886,0
2010-10-25,8.5442,8.5522,8.4023,8.4183,208632,0
2010-10-26,8.3716,8.4536,8.3577,8.4102,173381,0
2010-10-27,8.327,9.0121,8.327,8.996,666526,0
2010-10-28,9.1022,9.4766,9.1022,9.2208,1357662,0
2010-10-29,9.2663,9.3604,9.1812,9.1986,568668,0
2010-11-01,9.2497,9.2886,9.1212,9.1918,266435,0
2010-11-02,9.3032,9.311,9.2072,9.2818,469132,0
2010-11-03,9.2974,9.3702,9.2749,9.3479,253057,0
2010-11-04,9.4461,9.612,9.3939,9.452,452253,0
2010-11-05,9.4599,9.566,9.4017,9.4766,303444,0
2010-11-08,9.4924,9.566,9.4234,9.506,302986,0
2010-11-09,9.506,9.701,9.4983,9.506,424880,0
2010-11-10,9.53,9.643,9.4599,9.543,319085,0
2010-11-11,9.506,9.566,9.4599,9.543,246459,0
2010-11-12,9.537,9.612,9.4677,9.4677,240840,0
2010-11-15,9.537,9.588,9.4599,9.4766,279344,0
2010-11-16,9.3939,9.4461,9.2818,9.3256,289951,0
2010-11-17,9.311,9.3643,9.1832,9.1918,307520,0
2010-11-18,9.2749,9.4086,9.2342,9.387,181777,0
2010-11-19,9.4086,9.4845,9.3939,9.4323,204629,0
2010-11-22,9.4461,9.559,9.3781,9.521,285640,0
2010-11-23,9.452,9.55,9.3939,9.4086,185584,0
2010-11-24,9.4924,9.559,9.452,9.521,244173,0
2010-11-26,9.4599,9.701,9.4599,9.649,214348,0
2010-11-29,9.58,9.763,9.573,9.686,633777,0
2010-11-30,9.664,9.686,9.55,9.595,776456,0
2010-12-01,9.686,9.748,9.625,9.686,417662,0
2010-12-02,9.686,9.785,9.664,9.748,463224,0
2010-12-03,9.723,9.763,9.723,9.763,348923,0
2010-12-06,9.754,9.837,9.701,9.785,389833,0
2010-12-07,9.845,10.076,9.845,9.994,572180,0
2010-12-08,10.054,10.265,10.054,10.137,526627,0
2010-12-09,10.19,10.265,10.061,10.131,271156,0
2010-12-10,10.175,10.175,10.083,10.124,268811,0
2010-12-13,10.124,10.15,10.061,10.131,223570,0
2010-12-14,10.124,10.294,10.124,10.232,469215,0
2010-12-15,10.257,10.286,10.208,10.241,425459,0
2010-12-16,10.294,10.309,10.19,10.274,350300,0
2010-12-17,10.213,10.225,10.115,10.219,311134,0
2010-12-20,10.286,10.325,10.1,10.317,329791,0
2010-12-21,10.378,10.415,10.317,10.371,365781,0
2010-12-22,10.385,10.407,10.225,10.25,343617,0
2010-12-23,10.257,10.356,10.25,10.281,291690,0
2010-12-27,10.25,10.281,10.175,10.208,293638,0
2010-12-28,10.241,10.325,10.19,10.317,273760,0
2010-12-29,10.252,10.329,10.167,10.298,229607,0
2010-12-30,10.329,10.358,10.276,10.276,237445,0
2010-12-31,10.341,10.396,10.302,10.309,165241,0
2011-01-03,10.325,10.391,10.265,10.309,406950,0
2011-01-04,10.331,10.356,9.985,10.069,412612,0
2011-01-05,9.994,10.124,9.935,10.091,454893,0
2011-01-06,10.107,10.131,10.025,10.083,226011,0
2011-01-07,10.107,10.181,9.985,10.181,334121,0
2011-01-10,10.181,10.208,10.001,10.124,315460,0
2011-01-11,10.137,10.208,10.091,10.175,211847,0
2011-01-12,10.199,10.371,10.137,10.339,362071,0
2011-01-13,10.302,10.483,10.265,10.385,317143,0
2011-01-14,10.415,10.444,10.137,10.241,337518,0
2011-01-18,10.241,10.317,10.124,10.265,228389,0
2011-01-19,10.294,10.317,10.208,10.309,437566,0
2011-01-20,10.286,10.444,10.213,10.257,327603,0
2011-01-21,10.302,10.302,10.19,10.199,194887,0
2011-01-24,10.208,10.356,10.208,10.348,268635,0
2011-01-25,10.302,10.362,10.181,10.294,371305,0
2011-01-26,10.453,10.662,10.325,10.528,688556,0
2011-01-27,10.503,10.511,10.348,10.362,280998,0
2011-01-28,10.362,10.4,10.137,10.137,442808,0
2011-01-31,10.216,10.28,10.074,10.081,397508,0
2011-02-01,10.213,10.325,10.167,10.213,547137,0
2011-02-02,10.208,10.294,10.137,10.167,279003,0
2011-02-03,10.19,10.286,10.137,10.199,254796,0
2011-02-04,10.208,10.25,10.1,10.232,261658,0
2011-02-07,10.25,10.429,10.25,10.407,273208,0
2011-02-08,10.429,10.511,10.356,10.429,204191,0
2011-02-09,10.4,10.436,10.339,10.4,221751,0
2011-02-10,10.362,10.415,10.25,10.274,192447,0
2011-02-11,10.265,10.302,10.213,10.302,164908,0
2011-02-14,10.309,10.339,10.257,10.294,178709,0
2011-02-15,10.317,10.339,10.213,10.225,159037,0
2011-02-16,10.181,10.325,10.181,10.265,205825,0
2011-02-18,10.769,10.978,10.603,10.701,820853,0
2011-02-22,10.603,10.769,10.25,10.625,8376861,0
2011-02-23,10.662,10.701,10.444,10.496,1506842,0
2011-02-24,10.55,10.579,10.371,10.429,821393,0
2011-02-25,10.496,10.79,10.476,10.79,654295,0
2011-02-28,11.025,11.278,10.881,11.263,986559,0
2011-03-01,11.313,11.354,11.136,11.28,1167400,0
2011-03-02,11.706,13.544,11.706,13.497,4499153,0
2011-03-03,13.49,13.794,13.232,13.269,1998017,0
2011-03-04,13.246,13.389,13.104,13.349,1221035,0
2011-03-07,13.403,13.533,13.336,13.507,1259794,0
2011-03-08,13.516,13.703,13.457,13.554,1139256,0
2011-03-09,13.516,14.012,13.516,13.712,1022574,0
2011-03-10,13.694,13.969,13.277,13.627,1370454,0
2011-03-11,13.596,13.694,13.475,13.531,956666,0
2011-03-14,13.477,13.778,13.464,13.757,859656,0
2011-03-15,13.477,13.719,13.424,13.56,737699,0
2011-03-16,13.59,13.68,13.477,13.59,625517,0
2011-03-17,13.702,13.856,13.651,13.749,453346,0
2011-03-18,13.801,14.074,13.779,14.068,953785,0
2011-03-21,14.272,14.562,14.205,14.403,843231,0
2011-03-22,14.188,14.22,13.665,13.923,1065917,0
2011-03-23,13.932,14.098,13.876,14.061,596355,0
2011-03-24,14.157,14.264,13.999,14.22,800865,0
2011-03-25,14.256,14.719,14.205,14.57,720705,0
2011-03-28,14.613,14.645,14.423,14.447,583539,0
2011-03-29,14.494,14.578,14.354,14.507,322236,0
2011-03-30,14.598,14.621,14.015,14.213,776193,0
2011-03-31,14.134,14.343,14.085,14.249,460145,0
2011-04-01,14.272,14.463,14.205,14.463,495532,0
2011-04-04,14.494,14.554,14.272,14.463,390657,0
2011-04-05,14.371,14.57,14.272,14.487,347083,0
2011-04-06,14.545,14.59,14.18,14.205,564370,0
2011-04-07,14.18,14.363,13.953,14.249,393634,0
2011-04-08,14.319,14.387,13.932,14.029,305494,0
2011-04-11,14.052,14.151,13.779,13.87,318811,0
2011-04-12,13.764,13.81,12.685,13.286,1695884,0
2011-04-13,13.361,13.823,13.33,13.757,513586,0
2011-04-14,13.694,14.235,13.588,14.213,751323,0
2011-04-15,14.197,14.319,14.136,14.242,505375,0
2011-04-18,14.081,14.235,13.81,14.021,541692,0
2011-04-19,14.044,14.113,13.81,13.984,415322,0
2011-04-20,14.074,14.264,14.074,14.264,207088,0
2011-04-21,14.311,14.333,14.227,14.287,162404,0
2011-04-25,14.319,14.333,13.932,14.008,319243,0
2011-04-26,13.969,14.363,13.953,14.279,439620,0
2011-04-27,13.984,14.029,13.438,13.742,1176709,0
2011-04-28,13.742,13.816,13.711,13.816,374072,0
2011-04-29,13.82,13.93,13.692,13.726,506654,0
2011-05-02,13.734,13.953,13.687,13.694,890500,0
2011-05-03,13.711,13.742,13.475,13.513,499840,0
2011-05-04,13.49,13.665,13.475,13.475,455924,0
2011-05-05,13.454,13.531,13.14,13.179,418828,0
2011-05-06,13.325,13.711,13.286,13.605,424104,0
2011-05-09,13.619,13.702,13.552,13.656,279079,0
2011-05-10,13.702,13.719,13.596,13.665,296047,0
2011-05-11,13.665,13.816,13.566,13.779,307975,0
2011-05-12,13.726,13.863,13.558,13.794,356349,0
2011-05-13,13.757,13.794,13.636,13.719,1252419,0
2011-05-16,13.665,13.757,13.483,13.531,406713,0
2011-05-17,13.497,13.572,13.429,13.454,324112,0
2011-05-18,13.522,13.726,13.454,13.68,235012,0
2011-05-19,13.764,13.832,13.566,13.801,417028,0
2011-05-20,13.711,13.847,13.552,13.719,293065,0
2011-05-23,13.483,13.627,13.475,13.552,270489,0
2011-05-24,13.566,13.588,13.407,13.475,297502,0
2011-05-25,13.407,13.656,13.302,13.58,333793,0
2011-05-26,13.538,13.611,13.468,13.49,322250,0
2011-05-27,13.522,13.719,13.522,13.674,306079,0
2011-05-31,13.637,14.202,13.637,14.076,783801,0
2011-06-01,14.081,14.613,14.052,14.34,1817995,0
2011-06-02,14.333,14.333,14.029,14.197,551561,0
2011-06-03,14.061,14.09,13.856,13.915,391802,0
2011-06-06,13.885,13.885,13.513,13.605,444201,0
2011-06-07,13.61,13.741,13.451,13.458,280059,0
2011-06-08,13.389,13.397,13.105,13.212,657783,0
2011-06-09,13.212,13.465,13.127,13.341,286008,0
2011-06-10,13.304,13.434,13.149,13.319,372255,0
2011-06-13,13.309,13.531,13.286,13.325,410060,0
2011-06-14,13.369,14.113,13.361,14.061,586619,0
2011-06-15,13.932,14.021,13.552,13.702,370862,0
2011-06-16,13.726,14.125,13.701,14.039,323160,0
2011-06-17,14.232,14.808,14.171,14.759,1167029,0
2011-06-20,14.682,14.8,14.562,14.714,807469,0
2011-06-21,14.808,15.512,14.808,15.48,1068322,0
2011-06-22,15.398,15.865,15.321,15.512,1414496,0
2011-06-23,15.342,15.779,15.113,15.727,840283,0
2011-06-24,15.727,16.011,15.519,15.75,953566,0
2011-06-27,15.75,16.163,15.652,16.073,919672,0
2011-06-28,16.179,16.218,15.703,15.757,520610,0
2011-06-29,15.773,16.026,15.643,15.865,491469,0
2011-06-30,15.928,16.052,15.74,15.808,439851,0
2011-07-01,15.858,15.912,15.643,15.865,463303,0
2011-07-05,15.877,16.341,15.865,16.223,430035,0
2011-07-06,15.865,15.972,15.595,15.819,732639,0
2011-07-07,15.955,16.102,15.819,15.912,361773,0
2011-07-08,15.75,16.079,15.727,16.039,334115,0
2011-07-11,15.895,15.988,15.75,15.819,291313,0
2011-07-12,15.727,15.912,15.703,15.803,359606,0
2011-07-13,15.877,15.972,15.398,15.61,659873,0
2011-07-14,15.619,15.919,15.474,15.595,514869,0
2011-07-15,15.619,15.827,15.503,15.718,391873,0
2011-07-18,15.627,15.673,15.289,15.627,404217,0
2011-07-19,15.652,16.14,15.652,16.111,392363,0
2011-07-20,16.163,16.196,15.886,15.964,283977,0
2011-07-21,16.048,16.294,15.948,16.171,338541,0
2011-07-22,16.111,16.21,15.948,16.187,316664,0
2011-07-25,16.039,16.187,15.877,15.895,395858,0
2011-07-26,15.755,15.762,15.497,15.584,597385,0
2011-07-27,15.581,15.695,13.61,14.193,2819188,0
2011-07-28,14.537,14.821,14.325,14.454,1010766,0
2011-07-29,14.372,14.689,14.185,14.409,825427,0
2011-08-01,14.638,14.8,13.877,13.97,1265830,0
2011-08-02,13.922,14.171,13.782,13.782,710520,0
2011-08-03,13.779,14.253,13.443,14.07,630984,0
2011-08-04,13.947,14.032,13.397,13.425,1076504,0
2011-08-05,13.535,13.901,12.735,13.787,1539099,0
2011-08-08,12.638,13.264,12.014,12.42,1433507,0
2011-08-09,12.598,13.451,12.13,13.451,1498515,0
2011-08-10,13.127,13.434,12.937,12.945,867630,0
2011-08-11,12.98,13.642,12.88,13.397,730791,0
2011-08-12,13.486,13.65,13.272,13.381,414100,0
2011-08-15,13.434,13.841,13.434,13.817,210162,0
2011-08-16,13.625,13.686,13.381,13.543,366975,0
2011-08-17,13.642,13.673,13.272,13.479,386782,0
2011-08-18,13.181,13.251,12.828,13.099,835529,0
2011-08-19,12.965,13.417,12.88,13.121,664413,0
2011-08-22,13.41,13.41,12.667,12.767,797891,0
2011-08-23,12.76,13.264,12.651,13.22,512524,0
2011-08-24,13.133,13.264,12.869,13.113,375530,0
2011-08-25,13.233,13.257,12.69,12.698,533554,0
2011-08-26,12.651,13.196,12.598,13.073,512484,0
2011-08-29,13.212,13.65,13.205,13.65,398399,0
2011-08-30,13.543,14.125,13.417,14.032,577818,0
2011-08-31,14.102,14.228,13.772,13.961,472265,0
2011-09-01,14.001,14.177,13.479,13.556,368016,0
2011-09-02,13.356,13.539,13.201,13.254,353693,0
2011-09-06,12.991,13.231,12.852,13.177,331777,0
2011-09-07,13.472,13.487,13.263,13.472,410201,0
2011-09-08,13.38,13.688,13.311,13.424,312188,0
2011-09-09,13.303,13.371,13.015,13.129,473584,0
2011-09-12,12.956,13.312,12.88,13.289,365790,0
2011-09-13,13.312,13.389,13.057,13.319,284884,0
2011-09-14,13.417,13.57,13.08,13.425,290055,0
2011-09-15,13.564,13.564,13.113,13.381,418268,0
2011-09-16,13.433,13.676,13.248,13.409,378694,0
2011-09-19,13.196,13.603,13.127,13.535,340444,0
2011-09-20,13.596,13.729,13.416,13.416,329744,0
2011-09-21,13.443,13.536,12.93,12.946,315226,0
2011-09-22,12.774,13.084,12.612,12.889,711595,0
2011-09-23,12.852,12.999,12.423,12.542,625746,0
2011-09-26,12.603,12.889,12.493,12.804,338925,0
2011-09-27,13.008,13.55,12.982,13.472,597620,0
2011-09-28,13.458,13.479,12.828,12.828,487989,0
2011-09-29,13.124,13.263,12.939,13.177,396145,0
2011-09-30,13.032,13.345,12.928,12.945,435275,0
2011-10-03,12.869,13.311,12.415,12.415,757543,0
2011-10-04,12.339,12.564,11.865,12.517,994887,0
2011-10-05,12.559,12.712,12.3,12.594,459005,0
2011-10-06,12.509,13.076,12.493,13.051,482221,0
2011-10-07,13.093,13.311,12.953,13.015,460626,0
2011-10-10,13.254,13.494,13.116,13.38,383221,0
2011-10-11,13.318,13.528,13.177,13.355,292154,0
2011-10-12,13.433,13.55,13.137,13.192,479948,0
2011-10-13,13.177,13.611,13.145,13.55,263603,0
2011-10-14,13.611,13.829,13.588,13.821,229126,0
2011-10-17,13.791,13.838,13.494,13.713,410101,0
2011-10-18,13.704,13.939,13.416,13.838,459586,0
2011-10-19,13.922,14.355,13.861,14.125,597945,0
2011-10-20,14.117,14.272,13.798,14.125,289713,0
2011-10-21,14.355,14.355,13.931,14.241,414790,0
2011-10-24,14.319,14.434,14.241,14.434,407864,0
2011-10-25,14.389,14.654,14.141,14.341,684574,0
2011-10-26,14.496,14.681,14,14.636,554012,0
2011-10-27,15.008,15.381,14.995,15.234,1046432,0
2011-10-28,15.25,15.481,15.133,15.21,434410,0
2011-10-31,15.257,16.937,15.257,16.472,2293601,0
2011-11-01,15.947,16.422,15.824,16.134,1126294,0
2011-11-02,16.375,16.701,16.073,16.296,840038,0
2011-11-03,16.422,16.903,16.344,16.833,541932,0
2011-11-04,16.678,16.852,16.553,16.759,377378,0
2011-11-07,16.756,16.926,16.521,16.678,339857,0
2011-11-08,16.803,17.049,16.561,17.034,425364,0
2011-11-09,16.631,17.149,16.561,16.863,848498,0
2011-11-10,17.028,17.028,16.521,16.92,414791,0
2011-11-11,17.049,17.166,16.92,17.096,310236,0
2011-11-14,17.065,17.608,16.926,17.011,510130,0
2011-11-15,16.723,17.662,16.723,17.593,500942,0
2011-11-16,17.428,17.602,17.258,17.463,542314,0
2011-11-17,17.463,17.515,16.77,16.92,534195,0
2011-11-18,16.848,17.057,16.778,16.863,420300,0
2011-11-21,16.599,16.732,16.142,16.592,598969,0
2011-11-22,16.606,16.92,16.452,16.561,342559,0
2011-11-23,16.444,16.521,15.987,16.079,351929,0
2011-11-25,15.978,16.412,15.963,16.004,208846,0
2011-11-28,16.296,16.856,16.296,16.778,470656,0
2011-11-29,16.778,16.778,16.521,16.579,468449,0
2011-11-30,16.969,17.233,16.859,17.224,706520,0
2011-12-01,17.214,17.555,17.081,17.113,545210,0
2011-12-02,17.299,17.826,17.214,17.733,616871,0
2011-12-05,17.843,18.345,17.843,18.254,990312,0
2011-12-06,18.215,18.238,17.893,18.017,647481,0
2011-12-07,18.003,18.003,17.492,17.728,613474,0
2011-12-08,17.596,17.744,17.377,17.414,318251,0
2011-12-09,17.464,17.84,17.336,17.753,401282,0
2011-12-12,17.593,17.707,17.344,17.696,408455,0
2011-12-13,17.802,18.076,17.593,17.67,538271,0
2011-12-14,17.547,17.696,17.47,17.515,369645,0
2011-12-15,17.687,17.871,17.547,17.809,414128,0
2011-12-16,17.918,18.136,17.777,18.104,865947,0
2011-12-19,18.152,18.314,17.632,17.715,424190,0
2011-12-20,18.003,18.333,17.87,18.324,537767,0
2011-12-21,18.222,18.922,18.189,18.801,537305,0
2011-12-22,18.948,19.122,18.528,18.574,535402,0
2011-12-23,18.622,18.715,18.434,18.7,316268,0
2011-12-27,18.629,19.043,18.488,18.982,393591,0
2011-12-28,18.878,19.016,18.426,18.443,405627,0
2011-12-29,18.512,18.896,18.488,18.858,517184,0
2011-12-30,18.896,19.101,18.858,18.858,363589,0
2012-01-03,19.13,19.27,18.333,18.434,601354,0
2012-01-04,18.386,18.794,18.324,18.347,579769,0
2012-01-05,18.324,18.466,17.946,18.409,360332,0
2012-01-06,18.426,18.443,18.198,18.23,353377,0
2012-01-09,18.284,18.324,17.87,17.87,643293,0
2012-01-10,18.05,18.088,17.705,17.861,670172,0
2012-01-11,17.861,18.528,17.855,18.512,703932,0
2012-01-12,18.503,18.747,18.488,18.512,352186,0
2012-01-13,18.379,18.613,18.316,18.364,373120,0
2012-01-17,18.528,18.756,18.284,18.324,536113,0
2012-01-18,18.293,18.503,18.075,18.503,402319,0
2012-01-19,18.512,18.771,18.495,18.636,230172,0
2012-01-20,18.558,18.566,17.83,17.918,538051,0
2012-01-23,17.933,18.059,17.549,17.822,458074,0
2012-01-24,17.736,18.026,17.611,17.988,296537,0
2012-01-25,17.933,18.364,17.933,18.189,296651,0
2012-01-26,18.238,18.238,17.634,17.769,407821,0
2012-01-27,17.736,18.026,17.673,17.705,245979,0
2012-01-30,17.634,17.83,17.509,17.777,367647,0
2012-01-31,17.872,17.872,17.509,17.756,357474,0
2012-02-01,17.83,18.01,17.699,17.933,449976,0
2012-02-02,17.973,18.189,17.813,17.861,401770,0
2012-02-03,18.059,18.215,17.534,17.572,700753,0
2012-02-06,17.471,17.885,17.386,17.8,280520,0
2012-02-07,17.72,17.813,17.565,17.627,294750,0
2012-02-08,17.634,17.925,17.572,17.893,323286,0
2012-02-09,17.877,18.075,17.728,17.813,334151,0
2012-02-10,17.699,17.925,17.549,17.556,295165,0
2012-02-13,17.728,17.996,17.627,17.87,245678,0
2012-02-14,17.769,17.925,17.627,17.84,221137,0
2012-02-15,17.964,18.017,17.542,17.579,375221,0
2012-02-16,17.556,17.885,17.316,17.393,893418,0
2012-02-17,17.627,18.715,17.627,18.574,1258165,0
2012-02-21,18.566,18.566,18.198,18.284,532227,0
2012-02-22,18.198,18.222,17.84,17.84,335893,0
2012-02-23,17.84,18.121,17.8,18.104,329609,0
2012-02-24,18.152,18.189,17.84,18.01,339920,0
2012-02-27,17.939,18.443,17.705,18.396,566679,0
2012-02-28,18.512,18.801,18.416,18.459,871162,0
2012-02-29,18.601,18.745,18.241,18.241,575539,0
2012-03-01,18.364,18.364,17.83,18.01,721018,0
2012-03-02,18.057,18.073,17.795,17.817,470580,0
2012-03-05,17.783,17.893,17.627,17.683,444085,0
2012-03-06,17.62,17.722,17.286,17.412,573045,0
2012-03-07,17.492,17.604,17.357,17.58,459339,0
2012-03-08,17.746,17.826,17.446,17.635,359122,0
2012-03-09,17.668,17.896,17.534,17.786,432320,0
2012-03-12,17.8,17.806,17.492,17.699,347477,0
2012-03-13,17.806,17.877,17.627,17.855,342842,0
2012-03-14,17.861,17.885,17.634,17.72,247645,0
2012-03-15,17.72,17.822,17.627,17.813,290099,0
2012-03-16,17.802,17.865,17.706,17.772,447843,0
2012-03-19,17.71,17.855,17.691,17.791,365584,0
2012-03-20,17.706,17.809,17.628,17.675,225944,0
2012-03-21,17.738,17.969,17.628,17.872,403238,0
2012-03-22,17.786,17.915,17.675,17.772,307103,0
2012-03-23,17.746,17.969,17.635,17.944,277039,0
2012-03-26,18.016,18.334,17.993,18.269,332394,0
2012-03-27,18.239,18.309,18.151,18.205,348717,0
2012-03-28,18.301,18.342,18.016,18.11,251297,0
2012-03-29,18.073,18.103,17.795,17.993,235463,0
2012-03-30,18.128,18.128,17.844,17.844,252657,0
2012-04-02,17.786,17.952,17.713,17.952,286934,0
2012-04-03,18.081,18.231,17.915,17.969,265189,0
2012-04-04,17.852,17.929,17.706,17.713,263171,0
2012-04-05,17.668,17.738,17.557,17.604,132747,0
2012-04-09,17.421,17.492,17.167,17.192,464809,0
2012-04-10,17.201,17.357,16.788,16.827,524209,0
2012-04-11,16.987,17.049,16.653,16.772,493887,0
2012-04-12,16.748,16.859,16.637,16.772,593223,0
2012-04-13,16.709,17.349,16.709,17.286,600606,0
2012-04-16,17.406,17.572,17.217,17.4,286657,0
2012-04-17,17.454,17.628,17.4,17.478,275561,0
2012-04-18,17.428,17.644,17.286,17.517,376056,0
2012-04-19,17.565,17.786,17.175,17.668,661661,0
2012-04-20,17.906,18.358,17.412,17.534,536852,0
2012-04-23,17.374,17.384,16.945,17.033,402650,0
2012-04-24,17.089,17.384,16.931,17.081,668054,0
2012-04-25,17.262,17.644,17.262,17.542,517054,0
2012-04-26,17.542,17.795,17.463,17.701,482810,0
2012-04-27,17.786,18.023,17.604,17.936,424160,0
2012-04-30,17.96,18.023,17.612,17.628,476877,0
2012-05-01,17.685,17.865,17.478,17.485,453963,0
2012-05-02,17.436,17.772,17.313,17.597,305075,0
2012-05-03,17.557,17.58,17.129,17.239,376275,0
2012-05-04,17.175,17.335,16.969,17.018,504833,0
2012-05-07,17.018,17.105,16.937,17.049,453698,0
2012-05-08,16.977,17.27,16.962,17.233,497917,0
2012-05-09,17.167,17.852,17.167,17.713,635810,0
2012-05-10,17.89,18.231,17.809,18.151,646035,0
2012-05-11,18.039,18.374,17.977,18.262,466934,0
2012-05-14,18.144,18.403,17.969,18.256,491018,0
2012-05-15,18.215,18.38,18.144,18.301,623629,0
2012-05-16,18.301,18.342,17.915,17.929,424615,0
2012-05-17,18.073,18.073,17.436,17.604,788044,0
2012-05-18,17.58,17.652,17.151,17.296,474083,0
2012-05-21,17.4,17.406,17.129,17.366,384317,0
2012-05-22,17.374,17.542,17.349,17.454,344773,0
2012-05-23,17.406,17.542,17.224,17.485,321679,0
2012-05-24,17.509,17.786,17.492,17.701,187775,0
2012-05-25,17.852,18.437,17.844,18.334,704531,0
2012-05-29,18.499,18.699,18.445,18.683,502074,0
2012-05-30,18.548,18.818,18.484,18.659,621088,0
2012-05-31,18.729,19.275,18.713,19.088,910303,0
2012-06-01,18.888,19.009,18.516,18.532,611681,0
2012-06-04,18.603,18.729,18.277,18.627,467005,0
2012-06-05,18.616,19.17,18.521,19.107,565960,0
2012-06-06,19.225,19.729,19.225,19.554,989101,0
2012-06-07,19.778,19.873,19.513,19.778,826073,0
2012-06-08,19.672,20.082,19.495,19.842,625217,0
2012-06-11,20.077,20.293,19.935,19.982,928858,0
2012-06-12,20.061,20.321,19.912,20.228,618796,0
2012-06-13,20.3,21.004,20.243,20.433,1111799,0
2012-06-14,20.459,20.846,20.451,20.696,641107,0
2012-06-15,20.763,20.946,20.617,20.867,784740,0
2012-06-18,20.88,21.592,20.87,21.385,924358,0
2012-06-19,21.499,21.827,21.364,21.628,948145,0
2012-06-20,21.699,21.787,21.138,21.259,770281,0
2012-06-21,21.275,21.364,20.633,20.753,856893,0
2012-06-22,20.876,21.245,20.731,21.089,1475914,0
2012-06-25,21.011,21.364,20.971,21.227,625181,0
2012-06-26,21.323,21.323,21.075,21.17,490932,0
2012-06-27,21.299,21.348,20.924,21.089,446676,0
2012-06-28,21.002,21.17,20.842,21.138,420218,0
2012-06-29,21.419,21.419,21.211,21.299,487403,0
2012-07-02,21.308,21.516,21.195,21.516,830478,0
2012-07-03,21.46,21.555,21.395,21.548,350392,0
2012-07-05,21.491,21.596,21.218,21.419,567336,0
2012-07-06,21.323,21.395,21.163,21.275,316030,0
2012-07-09,21.259,21.371,20.876,21.081,487697,0
2012-07-10,21.29,21.38,20.899,20.939,382170,0
2012-07-11,20.82,21.029,20.602,20.971,527211,0
2012-07-12,20.859,21.002,20.617,20.884,592623,0
2012-07-13,20.899,21.348,20.899,21.211,375649,0
2012-07-16,21.211,21.364,21.002,21.17,505922,0
2012-07-17,21.236,21.46,20.971,21.323,466957,0
2012-07-18,21.356,21.473,21.187,21.29,484832,0
2012-07-19,21.299,21.538,21.138,21.419,714354,0
2012-07-20,21.211,21.972,19.769,21.901,2036673,0
2012-07-23,21.667,22.612,21.643,22.538,971340,0
2012-07-24,22.538,22.626,21.925,22.107,760791,0
2012-07-25,22.252,22.419,22.116,22.331,526378,0
2012-07-26,22.626,22.797,22.285,22.411,477326,0
2012-07-27,22.46,22.668,22.269,22.419,458917,0
2012-07-30,22.516,22.852,22.419,22.762,395020,0
2012-07-31,22.772,23.021,22.411,22.419,603082,0
2012-08-01,22.556,22.726,22.339,22.348,560434,0
2012-08-02,22.365,22.573,22.227,22.403,298761,0
2012-08-03,22.556,22.86,22.516,22.668,531016,0
2012-08-06,22.668,22.916,22.493,22.772,432563,0
2012-08-07,22.772,23.244,22.619,22.829,574613,0
2012-08-08,22.835,23.101,22.709,22.902,301134,0
2012-08-09,23.005,23.181,22.741,22.933,379977,0
2012-08-10,22.844,22.844,22.661,22.762,215482,0
2012-08-13,22.78,22.78,22.484,22.589,319044,0
2012-08-14,22.636,22.731,22.339,22.419,466310,0
2012-08-15,22.348,22.581,22.331,22.501,348587,0
2012-08-16,22.573,23.154,22.538,23.101,587035,0
2012-08-17,23.061,23.382,23.046,23.19,324654,0
2012-08-20,23.075,23.307,23.053,23.278,199726,0
2012-08-21,23.315,23.596,23.227,23.437,382584,0
2012-08-22,23.286,23.411,23.046,23.244,308792,0
2012-08-23,23.27,23.403,23.19,23.244,192908,0
2012-08-24,23.133,23.39,23.03,23.332,207940,0
2012-08-27,23.39,23.477,23.307,23.455,278546,0
2012-08-28,23.396,24.004,23.382,23.789,332981,0
2012-08-29,23.78,23.909,23.621,23.638,231570,0
2012-08-30,23.573,23.63,23.374,23.382,179748,0
2012-08-31,23.485,23.621,23.307,23.437,317977,0
2012-09-04,23.525,24.021,23.429,23.909,666019,0
2012-09-05,23.869,24.013,23.766,23.933,331707,0
2012-09-06,24.013,24.013,23.789,23.918,427393,0
2012-09-07,23.973,24.021,23.861,24.021,267627,0
2012-09-10,23.926,24.126,23.869,24.085,246257,0
2012-09-11,24.031,24.878,24.013,24.758,482455,0
2012-09-12,24.694,24.79,24.455,24.517,251501,0
2012-09-13,24.549,24.824,24.422,24.598,299084,0
2012-09-14,24.566,24.694,24.342,24.392,307580,0
2012-09-17,24.392,24.615,24.374,24.478,178715,0
2012-09-18,24.576,24.815,24.445,24.758,292653,0
2012-09-19,24.815,25.334,24.669,25.175,299447,0
2012-09-20,25.16,25.697,25.111,25.598,395632,0
2012-09-21,25.799,26.297,25.415,25.421,657533,0
2012-09-24,25.553,25.615,25.142,25.24,421772,0
2012-09-25,25.271,25.624,25.223,25.471,683609,0
2012-09-26,25.641,25.68,25.325,25.56,511081,0
2012-09-27,25.56,25.6,25.084,25.099,582651,0
2012-09-28,24.961,25.018,24.454,24.478,709527,0
2012-10-01,24.511,24.923,24.008,24.842,899346,0
2012-10-02,24.97,25.836,24.97,25.319,687750,0
2012-10-03,24.872,25.116,24.429,24.461,4554858,0
2012-10-04,24.558,24.792,24.469,24.663,655728,0
2012-10-05,24.663,24.712,23.887,23.992,951141,0
2012-10-08,23.921,24.169,23.872,23.986,567101,0
2012-10-09,23.944,24.179,23.849,23.879,596044,0
2012-10-10,23.832,24.051,23.419,23.677,632041,0
2012-10-11,23.734,23.782,23.07,23.249,600513,0
2012-10-12,23.168,23.453,22.919,23.008,573819,0
2012-10-15,22.95,23.306,22.58,22.719,794150,0
2012-10-16,22.732,23.025,22.53,22.999,525198,0
2012-10-17,23.07,23.389,23.025,23.306,1049793,0
2012-10-18,23.348,23.558,23.177,23.46,643871,0
2012-10-19,23.409,23.588,22.853,23.168,816299,0
2012-10-22,23.041,23.292,22.791,23.224,640204,0
2012-10-23,23.15,23.492,22.976,23.469,853139,0
2012-10-24,23.596,23.864,23.5,23.76,604358,0
2012-10-25,23.849,24.163,23.677,24.08,642929,0
2012-10-26,24.106,24.237,23.807,24.228,652030,0
2012-10-31,24.34,24.679,24.187,24.445,1302089,0
2012-11-01,24.511,24.994,24.445,24.89,578122,0
2012-11-02,24.89,24.89,24.251,24.251,559690,0
2012-11-05,24.156,24.283,23.903,24.073,440675,0
2012-11-06,24.073,24.391,24.026,24.106,425094,0
2012-11-07,23.977,24.187,23.394,23.573,625174,0
2012-11-08,23.524,23.654,23.218,23.218,531217,0
2012-11-09,23.041,23.485,22.732,23.241,525068,0
2012-11-12,23.241,23.389,23.177,23.258,160742,0
2012-11-13,23.144,23.241,22.984,23.115,248653,0
2012-11-14,23.07,23.106,22.298,22.371,605523,0
2012-11-15,22.239,22.239,21.667,21.975,1051928,0
2012-11-16,21.893,22.654,21.829,22.626,520325,0
2012-11-19,22.773,23.275,22.773,23.249,408583,0
2012-11-20,23.211,23.693,23.07,23.348,452517,0
2012-11-21,23.428,23.55,23.15,23.275,226551,0
2012-11-23,23.329,23.524,23.16,23.524,146369,0
2012-11-26,23.469,23.646,23.015,23.15,354327,0
2012-11-27,23.144,23.394,23.115,23.124,424510,0
2012-11-28,23.097,23.232,22.887,23.186,316892,0
2012-11-29,23.224,23.541,23.224,23.5,184241,0
2012-11-30,23.469,23.581,23.186,23.566,421743,0
2012-12-03,23.524,23.566,23.16,23.348,439290,0
2012-12-04,23.313,23.453,23.048,23.329,530428,0
2012-12-05,23.329,23.492,23.177,23.241,280590,0
2012-12-06,23.241,23.241,23.048,23.177,216490,0
2012-12-07,23.306,23.409,23.267,23.339,287536,0
2012-12-10,23.348,23.435,23.16,23.435,313353,0
2012-12-11,23.453,23.566,23.115,23.339,375138,0
2012-12-12,23.355,23.394,22.878,22.991,334992,0
2012-12-13,23.524,24.163,23.313,23.849,556261,0
2012-12-14,23.734,23.887,23.573,23.67,464524,0
2012-12-17,23.661,23.797,23.284,23.782,535931,0
2012-12-18,23.76,24.059,23.5,23.807,452332,0
2012-12-19,23.887,24.034,23.686,23.693,550818,0
2012-12-20,23.693,23.969,23.654,23.887,317668,0
2012-12-21,23.887,24,23.581,23.992,1060228,0
2012-12-24,23.986,24.042,23.791,23.879,209423,0
2012-12-26,23.912,23.929,23.015,23.079,448421,0
2012-12-27,23.213,23.234,22.664,22.835,337706,0
2012-12-28,22.697,22.835,22.51,22.518,330981,0
2012-12-31,22.485,23.138,22.452,23.097,463180,0
2013-01-02,23.511,23.887,23.504,23.841,625493,0
2013-01-03,23.887,24.068,23.57,23.937,320632,0
2013-01-04,24.001,24.638,23.986,24.442,453531,0
2013-01-07,24.402,24.434,24.053,24.151,463458,0
2013-01-08,24.074,24.09,23.74,23.912,276250,0
2013-01-09,24.468,25.569,24.468,25.488,732186,0
2013-01-10,25.611,25.619,25.274,25.3,458866,0
2013-01-11,25.364,25.495,25.201,25.372,279547,0
2013-01-14,25.437,25.673,25.332,25.643,241738,0
2013-01-15,25.643,25.683,25.332,25.601,298592,0
2013-01-16,25.576,25.592,25.291,25.527,290900,0
2013-01-17,25.611,26.092,25.42,25.993,297858,0
2013-01-18,25.968,26.057,25.724,26.034,210684,0
2013-01-22,26.034,26.212,25.921,26.183,210643,0
2013-01-23,26.148,26.148,25.863,25.993,197340,0
2013-01-24,25.921,26.318,25.847,26.318,355415,0
2013-01-25,26.351,26.483,26.107,26.483,270878,0
2013-01-28,26.483,26.515,26.092,26.13,276133,0
2013-01-29,26.189,26.255,26.034,26.255,230693,0
2013-01-30,26.297,26.335,25.854,26.001,451297,0
2013-01-31,25.977,26.22,25.854,25.863,344622,0
2013-02-01,26.009,26.37,25.96,26.289,284574,0
2013-02-04,26.204,26.204,25.643,25.657,331182,0
2013-02-05,25.805,26.432,25.7,26.05,339256,0
2013-02-06,25.885,26.085,25.87,26.05,194566,0
2013-02-07,26.057,26.138,25.643,25.7,341443,0
2013-02-08,25.74,26.279,25.724,26.269,243529,0
2013-02-11,26.297,26.386,25.847,25.863,231515,0
2013-02-12,25.854,26.092,25.821,25.968,252619,0
2013-02-13,25.993,26.297,25.968,26.297,313892,0
2013-02-14,26.289,27.038,26.189,26.304,804265,0
2013-02-15,24.85,25.291,24.151,24.509,2222084,0
2013-02-19,24.501,24.501,24.001,24.475,896047,0
2013-02-20,24.418,24.509,23.701,23.732,593313,0
2013-02-21,23.709,23.74,23.188,23.384,754143,0
2013-02-22,23.537,23.767,23.481,23.718,386226,0
2013-02-25,23.758,23.758,23.397,23.431,417097,0
2013-02-26,23.458,23.758,23.251,23.652,406198,0
2013-02-27,23.66,24.018,23.636,23.848,351278,0
2013-02-28,23.758,24.191,23.758,23.986,331591,0
2013-03-01,23.872,23.978,23.578,23.806,392243,0
2013-03-04,23.796,23.962,23.251,23.458,1126025,0
2013-03-05,23.645,24.663,23.586,24.485,829763,0
2013-03-06,24.501,24.671,24.09,24.516,552762,0
2013-03-07,24.493,24.532,24.223,24.442,406628,0
2013-03-08,24.744,24.901,24.475,24.901,461235,0
2013-03-11,24.81,24.957,24.655,24.76,369400,0
2013-03-12,24.638,24.638,24.271,24.345,336573,0
2013-03-13,24.305,24.623,24.288,24.509,191455,0
2013-03-14,24.532,24.819,24.501,24.671,237529,0
2013-03-15,24.713,24.778,24.532,24.679,364241,0
2013-03-18,24.379,24.721,24.379,24.655,209552,0
2013-03-19,24.671,24.803,24.459,24.582,305187,0
2013-03-20,24.663,24.85,24.501,24.671,549875,0
2013-03-21,24.598,24.778,24.402,24.451,306270,0
2013-03-22,24.629,24.819,24.509,24.615,424433,0
2013-03-25,24.532,24.85,24.516,24.663,284424,0
2013-03-26,24.851,24.985,24.629,24.927,361176,0
2013-03-27,24.556,25.058,24.556,25.035,186492,0
2013-03-28,25.091,25.265,24.894,25.117,282693,0
2013-04-01,25.05,25.108,24.754,24.83,217608,0
2013-04-02,24.886,24.886,24.302,24.35,413868,0
2013-04-03,24.439,24.514,23.822,23.831,419898,0
2013-04-04,23.923,24.03,23.683,24.03,360810,0
2013-04-05,23.69,24.03,23.576,23.972,271505,0
2013-04-08,23.995,24.167,23.831,24.167,252950,0
2013-04-09,24.16,24.302,23.979,24.093,331466,0
2013-04-10,24.136,24.155,23.88,24.003,430455,0
2013-04-11,23.988,24.31,23.972,24.102,219132,0
2013-04-12,23.995,24.112,23.849,24.046,190596,0
2013-04-15,23.914,24.046,23.245,23.263,549749,0
2013-04-16,23.336,23.535,23.107,23.517,780053,0
2013-04-17,23.501,23.673,22.743,23.025,830076,0
2013-04-18,22.983,23.318,22.94,23.153,610726,0
2013-04-19,24.093,24.959,24.003,24.769,1685285,0
2013-04-22,24.778,25.323,24.574,25.19,523960,0
2013-04-23,25.249,25.612,25.214,25.602,421552,0
2013-04-24,25.685,26.03,25.668,25.867,519430,0
2013-04-25,25.941,26.105,25.675,25.694,376734,0
2013-04-26,25.627,25.759,25.306,25.339,354471,0
2013-04-29,25.462,25.592,25.297,25.38,183292,0
2013-04-30,25.354,25.48,25.184,25.42,225177,0
2013-05-01,25.33,25.462,24.606,24.655,522491,0
2013-05-02,24.754,25.084,24.647,24.903,345788,0
2013-05-03,24.867,25.42,24.778,25.026,405167,0
2013-05-06,24.912,25.05,24.778,24.844,295691,0
2013-05-07,24.942,25.527,24.804,25.527,323765,0
2013-05-08,25.406,25.455,24.942,25.397,336501,0
2013-05-09,25.339,25.488,25.159,25.19,241226,0
2013-05-10,25.241,25.323,24.993,25.149,226652,0
2013-05-13,25.174,25.224,24.927,25.14,260513,0
2013-05-14,25.232,25.675,25.149,25.627,430042,0
2013-05-15,25.536,25.784,25.131,25.718,372498,0
2013-05-16,25.685,25.948,25.562,25.62,217389,0
2013-05-17,25.75,25.867,25.511,25.742,306834,0
2013-05-20,25.733,25.733,24.959,25.042,314488,0
2013-05-21,24.985,25.05,24.647,24.679,365216,0
2013-05-22,24.638,24.903,24.237,24.358,371985,0
2013-05-23,24.302,24.615,23.93,24.597,459470,0
2013-05-24,24.458,24.713,24.432,24.588,187009,0
2013-05-28,24.744,25.1,24.514,24.663,419536,0
2013-05-29,24.547,24.671,24.128,24.177,218053,0
2013-05-30,24.268,24.283,23.887,23.972,286222,0
2013-05-31,23.812,23.971,23.702,23.711,272701,0
2013-06-03,23.717,24.102,23.609,23.939,480953,0
2013-06-04,23.979,24.011,23.336,23.592,648638,0
2013-06-05,23.599,23.873,23.435,23.683,392743,0
2013-06-06,23.634,23.897,23.517,23.634,434473,0
2013-06-07,23.766,24.155,23.634,24.037,367001,0
2013-06-10,24.302,25.784,24.302,25.675,875101,0
2013-06-11,25.627,26.268,25.306,25.857,489030,0
2013-06-12,25.948,26.073,25.815,25.981,424363,0
2013-06-13,25.981,26.681,25.981,26.617,377649,0
2013-06-14,26.632,27.059,26.541,26.869,397248,0
2013-06-17,27.021,27.349,26.953,27.291,420399,0
2013-06-18,27.324,27.827,27.11,27.786,391082,0
2013-06-19,27.482,27.835,27.291,27.331,266682,0
2013-06-20,26.953,27.349,26.953,27.183,497518,0
2013-06-21,27.272,27.792,27.265,27.595,814748,0
2013-06-24,27.356,28,27.11,27.719,585261,0
2013-06-25,27.918,28.411,27.752,28.031,472804,0
2013-06-26,28.349,28.357,28.098,28.14,317573,0
2013-06-27,28.233,28.455,28.199,28.248,248352,0
2013-06-28,28.339,28.622,28.173,28.291,602611,0
2013-07-01,28.439,28.795,28.291,28.414,345792,0
2013-07-02,28.432,28.59,28.105,28.291,330591,0
2013-07-03,28.256,28.488,28.083,28.432,125556,0
2013-07-05,28.664,28.671,28.168,28.488,277439,0
2013-07-08,28.581,28.615,28.214,28.523,313803,0
2013-07-09,28.721,29.229,28.563,28.945,409543,0
2013-07-10,28.953,28.953,28.581,28.922,175303,0
2013-07-11,29.138,29.364,28.93,29.188,250570,0
2013-07-12,29.095,29.262,29.013,29.188,151694,0
2013-07-15,29.146,29.686,29.146,29.52,440860,0
2013-07-16,29.494,29.911,29.494,29.911,406181,0
2013-07-17,29.958,30.315,29.718,29.867,482877,0
2013-07-18,29.911,29.911,29.288,29.453,615802,0
2013-07-19,28.301,29.02,27.833,28.629,732341,0
2013-07-22,28.615,28.697,28.374,28.655,293760,0
2013-07-23,28.629,28.664,28.256,28.59,240123,0
2013-07-24,28.655,28.681,27.941,28.067,417635,0
2013-07-25,27.957,29.071,27.948,29.005,354000,0
2013-07-26,28.953,29.262,28.508,29.229,274124,0
2013-07-29,29.188,29.346,28.887,28.996,133904,0
2013-07-30,29.188,29.411,28.606,28.764,271322,0
2013-07-31,28.887,29.229,28.681,28.945,293867,0
2013-08-01,29.244,29.346,28.78,29.188,228697,0
2013-08-02,29.162,29.438,29.081,29.311,160923,0
2013-08-05,29.272,29.57,29.138,29.504,196507,0
2013-08-06,29.512,29.678,29.095,29.204,172682,0
2013-08-07,29.262,29.494,29.12,29.364,222240,0
2013-08-08,29.537,29.611,28.996,29.462,265297,0
2013-08-09,29.504,29.577,29.087,29.372,238956,0
2013-08-12,29.237,29.577,29.02,29.577,175779,0
2013-08-13,29.577,29.636,29.336,29.476,106858,0
2013-08-14,29.401,29.745,29.219,29.317,172973,0
2013-08-15,29.081,29.081,28.168,28.321,347917,0
2013-08-16,28.173,28.439,28.083,28.223,201761,0
2013-08-19,28.248,28.498,28.039,28.067,164376,0
2013-08-20,27.999,28.922,27.899,28.721,177643,0
2013-08-21,28.539,28.598,28.007,28.017,171645,0
2013-08-22,28.017,28.823,28.017,28.664,181976,0
2013-08-23,28.681,28.831,28.439,28.508,149495,0
2013-08-26,28.508,28.938,28.329,28.671,253666,0
2013-08-27,28.448,28.655,27.992,28.049,195913,0
2013-08-28,28.039,28.223,27.858,28.031,170648,0
2013-08-29,28.083,28.831,28.083,28.804,233941,0
2013-08-30,28.813,28.813,28.024,28.14,203700,0
2013-09-03,28.439,28.674,27.719,27.994,156820,0
2013-09-04,28.102,28.337,27.828,28.337,172646,0
2013-09-05,28.356,28.607,28.196,28.231,230060,0
2013-09-06,28.455,28.489,27.759,28.383,169671,0
2013-09-09,28.301,28.664,28.092,28.615,147774,0
2013-09-10,28.666,28.799,28.405,28.782,169906,0
2013-09-11,28.831,29.081,28.681,28.945,185443,0
2013-09-12,29.02,29.12,28.764,28.787,143474,0
2013-09-13,28.918,29.118,28.356,28.767,452696,0
2013-09-16,29.081,29.204,28.813,29.146,135764,0
2013-09-17,29.05,29.539,28.91,29.539,178727,0
2013-09-18,29.579,29.833,28.865,29.823,204397,0
2013-09-19,29.889,29.889,29.302,29.78,141004,0
2013-09-20,29.907,30.041,29.326,29.889,465906,0
2013-09-23,29.704,30.067,29.505,29.999,160514,0
2013-09-24,29.939,30.075,29.392,29.68,367504,0
2013-09-25,29.63,29.881,29.31,29.372,230499,0
2013-09-26,29.346,29.68,29.093,29.135,253640,0
2013-09-27,29.01,29.31,28.967,29.153,247358,0
2013-09-30,28.827,29.196,28.706,28.967,520647,0
2013-10-01,29.01,29.168,28.851,29.078,282551,0
2013-10-02,28.799,29.068,28.564,29.033,203067,0
2013-10-03,29.078,29.293,28.817,29.002,203448,0
2013-10-04,28.926,29.572,28.901,29.468,160105,0
2013-10-07,29.302,29.448,29.143,29.271,158725,0
2013-10-08,29.356,29.796,29.235,29.596,296099,0
2013-10-09,29.739,30.182,29.468,30.081,307252,0
2013-10-10,30.519,30.603,30.256,30.536,425098,0
2013-10-11,30.519,30.927,30.324,30.897,259591,0
2013-10-14,30.669,30.963,30.603,30.777,252057,0
2013-10-15,30.653,30.915,30.519,30.56,230570,0
2013-10-16,30.645,31.122,30.619,31.012,206859,0
2013-10-17,30.973,31.576,30.92,31.147,547537,0
2013-10-18,30.378,30.434,28.934,29.833,1344083,0
2013-10-21,29.823,29.833,28.583,29.01,909991,0
2013-10-22,29.027,29.235,28.692,28.79,534594,0
2013-10-23,28.716,29.05,28.684,28.724,316632,0
2013-10-24,28.851,28.918,28.239,28.32,460430,0
2013-10-25,28.48,28.666,28.308,28.517,1053847,0
2013-10-28,28.574,28.775,28.239,28.574,547045,0
2013-10-29,28.555,28.624,28.299,28.455,406443,0
2013-10-30,28.583,28.583,28.165,28.32,710799,0
2013-10-31,28.337,28.508,28.127,28.383,529566,0
2013-11-01,28.422,28.547,28.111,28.314,699890,0
2013-11-04,28.314,28.666,28.147,28.508,464925,0
2013-11-05,28.455,28.54,28.221,28.347,215642,0
2013-11-06,28.422,28.465,28.045,28.299,205984,0
2013-11-07,28.32,28.337,27.618,27.769,394614,0
2013-11-08,27.735,28.631,27.675,28.289,582888,0
2013-11-11,28.314,28.337,28.004,28.165,283099,0
2013-11-12,28.045,28.088,27.693,27.887,187903,0
2013-11-13,27.652,27.994,27.568,27.971,309770,0
2013-11-14,28.045,28.073,27.818,27.987,198336,0
2013-11-15,27.979,27.979,27.542,27.868,453937,0
2013-11-18,27.987,28.137,27.759,28.027,363928,0
2013-11-19,27.92,28.455,27.759,28.165,422104,0
2013-11-20,28.178,28.32,27.759,27.987,225262,0
2013-11-21,28.045,28.574,28.045,28.455,348096,0
2013-11-22,28.508,28.799,28.328,28.759,294087,0
2013-11-25,28.767,28.865,28.12,28.156,205284,0
2013-11-26,28.111,28.892,28.088,28.674,268955,0
2013-11-27,28.639,29.002,28.448,28.91,185381,0
2013-11-29,28.926,29.196,28.599,29.033,99676,0
2013-12-02,28.958,29.086,28.499,28.508,424993,0
2013-12-03,28.308,28.54,28.004,28.28,478701,0
2013-12-04,28.111,28.592,28.004,28.187,379752,0
2013-12-05,28.221,28.28,27.928,27.979,399630,0
2013-12-06,28.221,28.592,28.073,28.314,369438,0
2013-12-09,28.299,28.499,27.887,28.299,261672,0
2013-12-10,28.178,28.253,27.836,27.893,351724,0
2013-12-11,27.861,28.073,27.702,27.744,188742,0
2013-12-12,27.667,28.045,27.667,27.912,329244,0
2013-12-13,27.937,28.178,27.893,28.172,330883,0
2013-12-16,28.299,28.592,28.196,28.508,281559,0
2013-12-17,28.473,28.599,28.314,28.564,316234,0
2013-12-18,28.508,28.948,28.383,28.926,386643,0
2013-12-19,28.807,29.078,28.489,28.851,240942,0
2013-12-20,28.835,28.901,28.473,28.851,605822,0
2013-12-23,28.865,28.918,28.531,28.799,287410,0
2013-12-24,28.741,29.043,28.631,28.666,139921,0
2013-12-26,28.684,28.817,28.48,28.639,203953,0
2013-12-27,28.742,28.904,28.657,28.725,290147,0
2013-12-30,28.674,28.837,28.573,28.759,189632,0
2013-12-31,28.733,28.952,28.616,28.707,306976,0
2014-01-02,28.707,28.707,28.038,28.402,325634,0
2014-01-03,28.388,28.759,28.276,28.631,313058,0
2014-01-06,28.674,28.707,28.083,28.318,353018,0
2014-01-07,28.334,28.937,28.334,28.819,243834,0
2014-01-08,28.717,28.809,28.37,28.616,252335,0
2014-01-09,28.554,28.768,28.344,28.591,198307,0
2014-01-10,28.607,28.819,28.402,28.777,187474,0
2014-01-13,28.631,28.837,28.131,28.267,203496,0
2014-01-14,28.318,28.446,27.938,28.312,317631,0
2014-01-15,28.411,28.624,28.151,28.497,218668,0
2014-01-16,28.388,28.827,28.388,28.751,233609,0
2014-01-17,28.759,28.759,28.083,28.2,319685,0
2014-01-21,28.295,28.657,28.092,28.554,210351,0
2014-01-22,28.563,28.783,28.396,28.707,154998,0
2014-01-23,28.487,28.759,28.396,28.631,256893,0
2014-01-24,28.429,28.563,28.105,28.183,290837,0
2014-01-27,28.285,28.42,28.075,28.217,282482,0
2014-01-28,28.318,28.324,27.954,28.169,220620,0
2014-01-29,27.938,27.954,27.558,27.641,267801,0
2014-01-30,27.997,28.235,27.744,28.066,252431,0
2014-01-31,27.829,28.235,27.625,27.744,286423,0
2014-02-03,27.659,27.727,26.583,26.693,553454,0
2014-02-04,26.847,26.998,26.676,26.726,319716,0
2014-02-05,26.618,26.754,26.39,26.61,360899,0
2014-02-06,26.701,26.838,26.458,26.685,375772,0
2014-02-07,26.711,27.049,26.439,26.65,457545,0
2014-02-10,26.61,26.869,26.449,26.685,238401,0
2014-02-11,26.591,26.735,26.085,26.261,502436,0
2014-02-12,26.162,26.396,25.839,25.982,655062,0
2014-02-13,24.832,25.144,23.152,24.054,2513050,0
2014-02-14,24.102,24.45,23.942,24.44,920381,0
2014-02-18,24.485,25.059,24.485,24.891,743486,0
2014-02-19,24.924,25.254,24.779,25.016,672597,0
2014-02-20,25.035,25.458,24.932,25.382,526285,0
2014-02-21,25.422,25.507,25.111,25.186,572865,0
2014-02-24,25.163,25.552,25.144,25.355,437912,0
2014-02-25,25.449,25.736,25.355,25.619,406489,0
2014-02-26,25.591,25.779,25.484,25.543,304022,0
2014-02-27,25.43,25.659,25.271,25.422,334319,0
2014-02-28,25.5,25.696,25.323,25.363,480364,0
2014-03-03,25.186,25.194,24.392,24.722,812784,0
2014-03-04,24.992,25.391,24.932,25.153,964269,0
2014-03-05,25.186,25.399,25.092,25.211,356510,0
2014-03-06,25.211,25.363,24.966,25.323,395970,0
2014-03-07,25.399,25.611,25.254,25.591,250512,0
2014-03-10,25.576,25.744,25.315,25.5,273096,0
2014-03-11,25.484,25.559,24.824,24.966,297901,0
2014-03-12,24.815,25.263,24.815,25.254,231863,0
2014-03-13,25.399,25.399,24.602,24.862,410889,0
2014-03-14,24.704,25.194,24.653,25.12,256926,0
2014-03-17,25.296,25.339,25.077,25.211,222173,0
2014-03-18,25.315,25.721,25.086,25.651,310763,0
2014-03-19,25.686,25.736,25.415,25.491,205258,0
2014-03-20,25.507,25.668,25.422,25.627,210542,0
2014-03-21,25.591,26.17,25.591,25.88,464911,0
2014-03-24,25.871,26.142,25.611,25.864,371205,0
2014-03-25,26.04,26.162,25.821,26.067,301232,0
2014-03-26,26.101,26.187,25.864,25.99,389676,0
2014-03-27,25.956,26.017,25.057,25.288,608241,0
2014-03-28,25.263,25.802,25.263,25.579,299858,0
2014-03-31,25.733,25.99,25.469,25.778,510106,0
2014-04-01,25.887,25.999,25.709,25.999,312943,0
2014-04-02,26.017,26.283,25.887,26.195,255312,0
2014-04-03,26.248,26.3,25.965,26.034,194614,0
2014-04-04,27.059,27.256,26.617,27.028,735855,0
2014-04-07,27.273,28.781,27.096,28.652,925274,0
2014-04-08,28.662,28.662,27.788,27.815,606511,0
2014-04-09,27.815,27.918,27.395,27.471,484594,0
2014-04-10,27.515,27.753,26.958,27.112,423042,0
2014-04-11,26.991,27.446,26.863,27.404,361421,0
2014-04-14,27.636,27.753,27.395,27.558,305223,0
2014-04-15,27.653,27.753,27.464,27.66,378798,0
2014-04-16,27.823,27.823,27.558,27.694,351082,0
2014-04-17,27.446,27.446,25.999,26.692,1144514,0
2014-04-21,26.72,27.446,26.72,27.395,482832,0
2014-04-22,27.436,27.643,27.078,27.436,408437,0
2014-04-23,27.412,27.636,27.412,27.436,240908,0
2014-04-24,27.522,27.72,27.196,27.241,237605,0
2014-04-25,27.241,27.319,26.72,26.72,269183,0
2014-04-28,26.754,27.052,26.633,26.966,326579,0
2014-04-29,27.163,27.918,27.138,27.747,611200,0
2014-04-30,27.823,28.267,27.498,28.081,476000,0
2014-05-01,27.959,28.073,27.498,27.703,433947,0
2014-05-02,27.805,27.959,27.668,27.823,242682,0
2014-05-05,27.762,27.977,27.506,27.712,183995,0
2014-05-06,27.703,27.805,27.404,27.412,244552,0
2014-05-07,27.522,27.66,27.319,27.608,348874,0
2014-05-08,27.567,27.747,27.188,27.251,396904,0
2014-05-09,27.12,27.54,27.028,27.506,324589,0
2014-05-12,27.66,28.02,27.446,27.833,447617,0
2014-05-13,27.84,27.942,27.481,27.481,637314,0
2014-05-14,27.567,27.737,27.368,27.522,433833,0
2014-05-15,27.395,27.522,26.991,27.196,385305,0
2014-05-16,27.163,27.522,27.12,27.522,255759,0
2014-05-19,27.395,27.788,27.224,27.78,155566,0
2014-05-20,27.805,28.295,27.515,28.267,627644,0
2014-05-21,28.25,28.807,28.167,28.738,560959,0
2014-05-22,28.816,28.851,28.473,28.807,258427,0
2014-05-23,28.893,29.013,28.585,28.748,461449,0
2014-05-27,28.927,29.311,28.834,29.038,547248,0
2014-05-28,29.14,29.311,29.038,29.158,340181,0
2014-05-29,29.358,29.395,29.15,29.338,256713,0
2014-05-30,29.415,29.415,29.209,29.328,402698,0
2014-06-02,29.373,29.443,29.107,29.243,238402,0
2014-06-03,29.252,29.303,28.816,28.951,438097,0
2014-06-04,28.798,29.132,28.713,29.132,337881,0
2014-06-05,29.098,29.415,28.893,29.405,394849,0
2014-06-06,29.405,29.405,29.013,29.184,262052,0
2014-06-09,29.261,29.648,29.209,29.638,473010,0
2014-06-10,29.604,29.604,28.816,29.202,470749,0
2014-06-11,29.047,29.107,28.627,28.748,353550,0
2014-06-12,28.713,28.858,28.509,28.826,232061,0
2014-06-13,28.851,28.902,28.61,28.875,260838,0
2014-06-16,28.911,28.995,28.704,28.875,125738,0
2014-06-17,28.731,29.021,28.679,28.987,349973,0
2014-06-18,28.951,29.004,28.773,28.98,173542,0
2014-06-19,28.995,29.216,28.807,28.936,337857,0
2014-06-20,29.047,29.107,28.354,28.603,1124101,0
2014-06-23,28.636,28.721,28.422,28.49,458317,0
2014-06-24,28.49,28.636,28.318,28.448,498109,0
2014-06-25,28.381,28.585,28.312,28.567,311860,0
2014-06-26,28.542,28.619,27.98,28.118,298264,0
2014-06-27,28.005,28.186,27.911,28.154,402194,0
2014-06-30,28.005,28.282,27.98,28.273,267933,0
2014-07-01,28.239,28.653,28.221,28.351,312684,0
2014-07-02,28.31,28.342,27.98,28.076,275177,0
2014-07-03,28.248,28.342,28.124,28.315,157681,0
2014-07-07,28.178,28.351,28.039,28.108,201022,0
2014-07-08,28.108,28.134,27.901,28.03,358803,0
2014-07-09,28.039,28.144,27.625,27.694,296380,0
2014-07-10,27.409,27.546,27.106,27.4,376806,0
2014-07-11,27.433,27.588,26.959,27.384,336754,0
2014-07-14,27.529,27.833,27.529,27.789,209891,0
2014-07-15,27.753,27.753,27.409,27.426,228316,0
2014-07-16,27.443,27.478,27.045,27.166,240256,0
2014-07-17,26.925,27.106,26.639,26.655,430162,0
2014-07-18,26.373,26.509,25.481,25.619,1381075,0
2014-07-21,25.471,25.481,24.833,25.031,879830,0
2014-07-22,25.047,25.636,24.96,25.619,622171,0
2014-07-23,25.601,25.766,24.979,25.298,746341,0
2014-07-24,25.357,25.497,25.161,25.455,413910,0
2014-07-25,25.394,25.582,25.386,25.515,479326,0
2014-07-28,25.515,25.531,25.125,25.229,301152,0
2014-07-29,25.169,25.367,24.873,24.883,456473,0
2014-07-30,25.151,25.151,24.286,24.702,541697,0
2014-07-31,24.527,24.581,24.236,24.278,512101,0
2014-08-01,24.26,24.503,24.236,24.383,362393,0
2014-08-04,24.434,24.96,24.329,24.91,475845,0
2014-08-05,24.824,24.842,24.158,24.269,344767,0
2014-08-06,24.208,24.512,24.208,24.32,185820,0
2014-08-07,24.363,24.476,24.165,24.26,174437,0
2014-08-08,24.236,24.536,24.182,24.519,229180,0
2014-08-11,24.616,25.22,24.563,25.118,283378,0
2014-08-12,25.125,25.273,24.893,24.935,216393,0
2014-08-13,24.942,25.108,24.737,24.883,256625,0
2014-08-14,24.988,25.202,24.863,24.979,432875,0
2014-08-15,25.125,25.342,25.047,25.324,390709,0
2014-08-18,25.427,25.455,25.064,25.118,379293,0
2014-08-19,25.132,25.298,25.132,25.247,177948,0
2014-08-20,25.211,25.298,24.96,25.186,218569,0
2014-08-21,25.247,25.558,25.151,25.419,257160,0
2014-08-22,25.445,25.652,25.264,25.332,234104,0
2014-08-25,25.436,25.575,25.22,25.279,293864,0
2014-08-26,25.273,25.505,25.169,25.481,269001,0
2014-08-27,25.515,25.869,25.455,25.853,185373,0
2014-08-28,25.853,26.353,25.853,26.197,514035,0
2014-08-29,26.206,26.363,25.903,26.12,323658,0
2014-09-02,26.112,26.197,25.947,26.189,264960,0
2014-09-03,26.197,26.206,25.947,25.981,317870,0
2014-09-04,25.955,26.206,25.955,26.058,255083,0
2014-09-05,25.947,26.276,25.775,26.164,307846,0
2014-09-08,26.135,26.155,25.86,26.112,217953,0
2014-09-09,25.783,25.816,24.737,24.77,957530,0
2014-09-10,24.737,25.202,24.667,25.186,553335,0
2014-09-11,25.132,25.342,25.039,25.307,553166,0
2014-09-12,25.332,25.342,24.64,24.667,423253,0
2014-09-15,24.71,24.815,24.476,24.727,350956,0
2014-09-16,24.658,24.778,24.495,24.589,377311,0
2014-09-17,24.553,24.71,24.486,24.598,304723,0
2014-09-18,24.71,24.796,24.459,24.683,323155,0
2014-09-19,24.71,24.969,24.71,24.737,514788,0
2014-09-22,24.71,24.744,24.26,24.476,311144,0
2014-09-23,24.347,24.434,24.017,24.062,387669,0
2014-09-24,24.158,24.572,24.086,24.536,318752,0
2014-09-25,24.512,24.624,24.035,24.035,437045,0
2014-09-26,24.027,24.238,23.72,24.035,438416,0
2014-09-29,23.895,24.079,23.825,24.07,334484,0
2014-09-30,24.087,24.272,24.027,24.124,446086,0
2014-10-01,24.115,24.115,23.729,23.991,390515,0
2014-10-02,24.027,24.332,24.027,24.262,333051,0
2014-10-03,24.464,24.51,24.29,24.501,386763,0
2014-10-06,24.534,24.857,24.501,24.605,473498,0
2014-10-07,24.482,24.605,23.885,23.895,284561,0
2014-10-08,23.94,24.43,23.669,24.411,392161,0
2014-10-09,24.402,24.517,23.869,23.876,264522,0
2014-10-10,23.852,24.605,23.807,24.501,360179,0
2014-10-13,24.517,25.593,24.491,25.157,843171,0
2014-10-14,25.306,25.953,25.059,25.33,694166,0
2014-10-15,24.944,25.751,24.816,25.648,616913,0
2014-10-16,25.523,25.919,25.252,25.551,392439,0
2014-10-17,25.936,26.04,25.252,25.409,373308,0
2014-10-20,25.393,25.742,25.277,25.648,518784,0
2014-10-21,25.76,25.883,25.612,25.831,457201,0
2014-10-22,25.157,25.532,23.79,24.062,1450893,0
2014-10-23,24.115,24.534,24.115,24.464,516006,0
2014-10-24,24.56,24.629,24.124,24.29,540060,0
2014-10-27,24.281,24.779,24.238,24.692,446599,0
2014-10-28,24.727,25.103,24.649,24.912,441607,0
2014-10-29,24.944,25.315,24.929,25.122,378778,0
2014-10-30,24.991,25.271,24.912,25.166,361141,0
2014-10-31,25.506,25.821,25.236,25.795,411941,0
2014-11-03,25.821,25.891,25.532,25.551,310584,0
2014-11-04,25.481,25.821,25.427,25.593,215015,0
2014-11-05,25.725,25.84,25.245,25.34,281236,0
2014-11-06,25.34,25.672,25.261,25.655,202173,0
2014-11-07,25.576,25.655,25.375,25.612,225279,0
2014-11-10,25.584,25.928,25.436,25.919,235183,0
2014-11-11,25.866,25.866,25.122,25.402,378386,0
2014-11-12,25.245,25.866,25.157,25.787,314997,0
2014-11-13,25.856,26.006,25.559,25.663,234461,0
2014-11-14,25.691,25.733,25.034,25.356,521752,0
2014-11-17,25.35,25.821,25.35,25.691,251750,0
2014-11-18,25.831,26.085,25.217,25.306,371456,0
2014-11-19,25.245,25.287,24.865,24.991,280569,0
2014-11-20,24.929,25.051,24.788,24.885,270148,0
2014-11-21,25.245,25.245,24.936,24.991,302410,0
2014-11-24,25.103,25.147,24.849,24.944,248606,0
2014-11-25,25.042,25.042,24.56,24.954,411954,0
2014-11-26,24.999,25.393,24.922,25.306,325116,0
2014-11-28,25.419,25.612,25.051,25.059,151520,0
2014-12-01,25.042,25.261,24.76,24.825,270903,0
2014-12-02,24.885,25.245,24.737,25.147,425485,0
2014-12-03,25.261,25.655,24.963,25.498,366835,0
2014-12-04,25.559,25.621,25.025,25.086,415056,0
2014-12-05,25.042,25.306,24.825,25.025,424554,0
2014-12-08,24.912,25.042,24.543,24.551,295749,0
2014-12-09,24.394,24.501,24.238,24.341,625702,0
2014-12-10,24.351,25.261,24.272,25.208,1185384,0
2014-12-11,25.323,27.328,25.103,27.091,1489705,0
2014-12-12,26.706,27.013,25.804,25.9,737907,0
2014-12-15,26.067,26.085,24.849,25.427,571678,0
2014-12-16,25.419,26.522,25.35,25.804,643913,0
2014-12-17,25.804,26.688,25.804,26.662,574450,0
2014-12-18,26.968,27.004,26.75,26.88,323434,0
2014-12-19,26.81,27.048,26.671,26.706,700847,0
2014-12-22,26.81,27.303,26.793,27.283,394078,0
2014-12-23,27.25,27.739,27.195,27.504,446225,0
2014-12-24,27.494,27.529,27.303,27.361,147736,0
2014-12-26,27.477,27.749,27.398,27.467,212830,0
2014-12-29,27.407,27.467,27.059,27.157,374218,0
2014-12-30,27.035,27.272,26.645,26.832,435476,0
2014-12-31,27.017,27.017,26.342,26.468,353087,0
2015-01-02,26.6,26.671,26.088,26.273,231864,0
2015-01-05,26.122,26.413,25.494,25.618,391748,0
2015-01-06,25.778,25.856,25.574,25.732,335801,0
2015-01-07,25.786,26.382,25.742,26.352,321846,0
2015-01-08,26.619,26.892,26.468,26.486,296839,0
2015-01-09,26.451,26.59,26.113,26.192,167190,0
2015-01-12,26.201,26.201,25.76,25.891,284408,0
2015-01-13,26.095,26.539,25.92,26.264,263171,0
2015-01-14,26.017,26.283,25.689,26.177,323885,0
2015-01-15,26.307,26.59,26.159,26.246,237758,0
2015-01-16,26.255,27.122,26.129,26.882,394255,0
2015-01-20,26.901,27.176,26.619,27.035,283243,0
2015-01-21,26.998,27.431,26.874,27.389,337146,0
2015-01-22,27.557,28.043,27.141,27.822,486280,0
2015-01-23,27.769,27.857,27.176,27.486,266324,0
2015-01-26,27.539,27.92,27.318,27.778,227721,0
2015-01-27,27.628,27.84,27.38,27.424,207538,0
2015-01-28,27.504,27.67,27.044,27.068,230937,0
2015-01-29,27.185,27.309,26.84,27.086,529016,0
2015-01-30,26.795,27.096,26.382,26.413,826492,0
2015-02-02,26.539,27.105,26.122,26.998,470729,0
2015-02-03,27.193,27.344,26.901,27.157,308090,0
2015-02-04,27.15,27.344,26.865,27.052,307377,0
2015-02-05,27.23,27.291,26.955,27.176,279622,0
2015-02-06,27.141,27.407,27.017,27.397,367446,0
2015-02-09,27.37,27.512,26.892,26.955,221432,0
2015-02-10,27.096,27.238,26.421,26.901,248045,0
2015-02-11,26.901,27.044,26.512,26.707,190628,0
2015-02-12,26.688,26.707,26.396,26.59,326063,0
2015-02-13,26.468,26.6,25.91,26.201,689463,0
2015-02-17,26.301,27.086,26.283,26.795,621977,0
2015-02-18,26.707,27.086,26.645,26.857,384941,0
2015-02-19,25.715,26.113,25.538,25.67,2265809,0
2015-02-20,25.645,25.715,24.822,25.008,1048412,0
2015-02-23,25.015,25.414,25.015,25.308,550695,0
2015-02-24,25.29,25.389,24.758,24.981,587444,0
2015-02-25,25.015,25.618,24.981,25.273,600504,0
2015-02-26,25.28,25.317,24.953,25.158,495445,0
2015-02-27,25.228,25.467,25.167,25.36,845778,0
2015-03-02,25.441,25.627,24.741,25.078,634771,0
2015-03-03,25.042,25.405,24.706,25.308,324896,0
2015-03-04,25.238,25.334,24.662,24.855,323769,0
2015-03-05,24.928,25.069,24.706,25.034,294848,0
2015-03-06,24.848,24.902,24.564,24.785,437076,0
2015-03-09,24.831,25.015,24.733,24.767,348281,0
2015-03-10,24.679,24.758,24.432,24.583,310097,0
2015-03-11,24.574,24.733,24.262,24.679,364662,0
2015-03-12,24.777,25.158,24.758,24.804,386014,0
2015-03-13,25.087,25.185,24.554,24.804,279031,0
2015-03-16,24.943,24.943,24.662,24.758,308293,0
2015-03-17,24.758,24.883,24.564,24.634,548576,0
2015-03-18,24.625,25.042,24.37,24.936,421375,0
2015-03-19,24.863,25.414,24.863,25.405,297448,0
2015-03-20,25.476,25.627,25.379,25.538,372118,0
2015-03-23,25.636,26.159,25.574,25.76,539538,0
2015-03-24,25.866,26.113,25.803,25.883,383868,0
2015-03-25,26.113,26.76,25.937,26.352,600428,0
2015-03-26,26.342,26.742,25.679,26.122,434359,0
2015-03-27,26.104,26.507,25.969,26.482,337193,0
2015-03-30,26.497,26.865,26.285,26.794,315905,0
2015-03-31,26.676,26.803,26.285,26.355,252008,0
2015-04-01,26.445,26.615,26.149,26.497,279727,0
2015-04-02,26.497,26.849,26.409,26.831,267443,0
2015-04-06,26.831,27.061,26.596,26.963,329307,0
2015-04-07,26.999,27.08,26.606,26.715,311434,0
2015-04-08,26.767,27.08,26.543,26.989,263311,0
2015-04-09,27.009,27.099,26.634,26.972,221806,0
2015-04-10,27.045,27.152,26.821,26.892,170737,0
2015-04-13,26.929,27.054,26.839,26.865,137685,0
2015-04-14,26.901,27.07,26.723,26.972,160576,0
2015-04-15,26.989,27.234,26.874,26.939,213744,0
2015-04-16,26.963,27.144,26.794,26.865,184067,0
2015-04-17,26.73,26.92,26.482,26.634,289442,0
2015-04-20,26.73,26.989,26.615,26.956,225095,0
2015-04-21,27.019,27.099,26.794,26.821,253737,0
2015-04-22,26.857,26.892,26.562,26.659,285994,0
2015-04-23,26.507,26.857,26.497,26.642,233942,0
2015-04-24,27.76,29.257,27.752,28.515,1234105,0
2015-04-27,28.629,29.06,28.208,28.451,498928,0
2015-04-28,28.459,28.737,28.29,28.515,348288,0
2015-04-29,27.993,27.993,27.546,27.689,2528476,0
2015-04-30,27.679,27.743,27.224,27.224,1620178,0
2015-05-01,27.349,27.395,27.019,27.242,615955,0
2015-05-04,27.242,27.475,27.152,27.323,587591,0
2015-05-05,27.331,27.386,26.892,26.956,528073,0
2015-05-06,27.108,27.18,26.695,26.865,509682,0
2015-05-07,26.831,26.963,26.553,26.874,801642,0
2015-05-08,27.037,27.144,26.73,26.74,724161,0
2015-05-11,26.705,27.07,26.642,26.65,330982,0
2015-05-12,26.578,26.715,26.327,26.543,289453,0
2015-05-13,26.624,26.715,26.336,26.355,364258,0
2015-05-14,26.553,26.865,26.409,26.794,541250,0
2015-05-15,26.865,26.874,26.65,26.668,287369,0
2015-05-18,26.723,26.956,26.596,26.882,508065,0
2015-05-19,26.865,26.972,26.794,26.901,343161,0
2015-05-20,27.045,27.089,26.785,26.901,479833,0
2015-05-21,26.956,26.999,26.803,26.865,229697,0
2015-05-22,26.947,27.134,26.857,26.963,279950,0
2015-05-26,26.892,27.224,26.794,27.144,390799,0
2015-05-27,27.214,27.67,27.152,27.638,388935,0
2015-05-28,27.628,27.868,27.599,27.77,325663,0
2015-05-29,27.717,27.815,27.58,27.708,769163,0
2015-06-01,27.788,27.968,27.323,27.565,350900,0
2015-06-02,27.376,27.502,26.821,27.061,387070,0
2015-06-03,27.099,27.323,26.901,27.17,311104,0
2015-06-04,27.089,27.117,26.642,26.715,341702,0
2015-06-05,26.811,26.849,26.445,26.74,269341,0
2015-06-08,26.74,26.767,26.507,26.659,229697,0
2015-06-09,26.668,26.865,26.534,26.686,223831,0
2015-06-10,26.849,26.901,26.695,26.759,299255,0
2015-06-11,26.939,26.939,26.562,26.723,291211,0
2015-06-12,26.74,26.775,26.642,26.705,322942,0
2015-06-15,26.571,26.695,26.425,26.642,441979,0
2015-06-16,26.606,26.947,26.472,26.686,769610,0
2015-06-17,26.705,26.939,26.497,26.524,414396,0
2015-06-18,26.642,26.759,26.507,26.562,580558,0
2015-06-19,26.416,26.794,26.399,26.634,797637,0
2015-06-22,26.73,26.811,26.524,26.571,402560,0
2015-06-23,26.615,26.686,26.399,26.659,346899,0
2015-06-24,26.596,26.767,26.534,26.676,278945,0
2015-06-25,26.705,26.759,26.399,26.455,308648,0
2015-06-26,26.544,26.626,26.226,26.325,538001,0
2015-06-29,26.191,26.301,25.756,25.775,355430,0
2015-06-30,25.792,26.1,25.702,25.848,445064,0
2015-07-01,26.045,26.508,26.01,26.498,416913,0
2015-07-02,26.598,26.77,26.398,26.508,306200,0
2015-07-06,26.344,26.636,26.191,26.354,275734,0
2015-07-07,26.398,26.718,26.145,26.698,271429,0
2015-07-08,26.525,26.807,26.307,26.435,344502,0
2015-07-09,26.688,26.798,26.435,26.554,271097,0
2015-07-10,26.762,26.853,26.626,26.644,335451,0
2015-07-13,26.734,26.788,26.572,26.671,293837,0
2015-07-14,26.626,26.662,26.301,26.554,435078,0
2015-07-15,26.636,26.644,26.425,26.482,255294,0
2015-07-16,26.608,26.644,26.482,26.525,285778,0
2015-07-17,26.508,26.544,26.165,26.325,274190,0
2015-07-20,26.364,26.391,25.91,26.01,315251,0
2015-07-21,25.973,26.01,25.729,25.809,285115,0
2015-07-22,25.809,25.856,25.665,25.819,384681,0
2015-07-23,26.045,26.878,25.901,26.135,752915,0
2015-07-24,26.317,26.688,26.236,26.255,554007,0
2015-07-27,26.517,26.517,26.226,26.264,332691,0
2015-07-28,26.354,26.535,26.02,26.517,344502,0
2015-07-29,26.508,26.935,26.508,26.679,302997,0
2015-07-30,26.644,27.044,26.572,26.897,287435,0
2015-07-31,26.869,27.044,26.644,26.753,264695,0
2015-08-03,26.744,26.935,26.482,26.807,219079,0
2015-08-04,26.779,27.297,26.779,27.034,320218,0
2015-08-05,27.151,27.332,26.97,27.016,182792,0
2015-08-06,27.006,27.068,26.688,27.059,227920,0
2015-08-07,26.97,27.059,26.788,27.006,234783,0
2015-08-10,27.034,27.423,26.996,27.179,324963,0
2015-08-11,27.034,27.387,26.943,27.134,282544,0
2015-08-12,26.935,27.116,26.535,26.653,281693,0
2015-08-13,26.679,26.888,26.464,26.598,259287,0
2015-08-14,26.617,26.961,26.472,26.897,203434,0
2015-08-17,26.853,27.214,26.762,27.124,208401,0
2015-08-18,27.143,27.332,26.987,27.097,206743,0
2015-08-19,27.106,27.359,26.916,27.143,282466,0
2015-08-20,27.026,27.297,26.907,26.979,408192,0
2015-08-21,26.626,27.016,26.498,26.826,467358,0
2015-08-24,25.819,26.608,25.475,25.973,599772,0
2015-08-25,26.508,26.535,25.683,25.738,495505,0
2015-08-26,26.155,26.184,25.63,26.083,383575,0
2015-08-27,26.184,27.252,26.02,26.718,729954,0
2015-08-28,26.734,27.65,26.734,27.641,724106,0
2015-08-31,27.514,27.56,27.196,27.531,410511,0
2015-09-01,27.087,27.315,26.943,27.159,458527,0
2015-09-02,27.378,27.594,27.151,27.585,365474,0
2015-09-03,29.09,31.554,29.072,30.802,3747351,0
2015-09-04,31.119,32.823,30.675,32.768,2430495,0
2015-09-08,32.777,33.746,32.696,33.056,1668090,0
2015-09-09,33.049,33.32,32.46,32.515,1134833,0
2015-09-10,32.515,32.742,32.052,32.559,915100,0
2015-09-11,32.496,32.895,32.261,32.632,767814,0
2015-09-14,32.615,32.985,32.533,32.958,560408,0
2015-09-15,32.948,33.185,32.625,33.176,608976,0
2015-09-16,33.166,33.502,33.013,33.393,414153,0
2015-09-17,33.31,34.001,33.13,33.538,412226,0
2015-09-18,33.266,33.775,33.166,33.33,534910,0
2015-09-21,33.466,33.927,33.357,33.729,451241,0
2015-09-22,33.476,33.846,32.114,33.295,455986,0
2015-09-23,33.51,34.018,33.066,33.285,492126,0
2015-09-24,33.13,33.33,32.877,33.122,670960,0
2015-09-25,33.276,34.236,33.222,33.765,720020,0
2015-09-28,33.756,33.801,33.025,33.252,339115,0
2015-09-29,33.28,33.28,32.284,32.557,647433,0
2015-09-30,32.649,33.444,32.631,33.335,583355,0
2015-10-01,33.29,33.664,32.484,32.649,382054,0
2015-10-02,32.366,32.785,32.292,32.741,429180,0
2015-10-05,32.833,33.151,32.675,33.069,303481,0
2015-10-06,32.914,32.977,32.549,32.722,397907,0
2015-10-07,32.814,32.924,32.411,32.924,660446,0
2015-10-08,32.933,33.271,32.584,33.252,432569,0
2015-10-09,33.28,33.993,33.17,33.756,310868,0
2015-10-12,33.7,34.113,33.536,34.113,480155,0
2015-10-13,33.919,34.241,33.7,33.737,550881,0
2015-10-14,33.746,33.938,32.631,32.712,495771,0
2015-10-15,32.741,33.398,32.575,33.38,471058,0
2015-10-16,33.463,34.066,33.208,34.039,359855,0
2015-10-19,33.746,33.929,33.098,33.262,374835,0
2015-10-20,33.28,33.368,32.658,32.914,289438,0
2015-10-21,32.868,33.509,32.804,33.29,391456,0
2015-10-22,33.463,34.333,33.224,34.276,433445,0
2015-10-23,34.423,34.678,33.909,34.406,505066,0
2015-10-26,34.377,34.415,33.672,33.919,362589,0
2015-10-27,33.775,33.783,33.088,33.509,373087,0
2015-10-28,33.233,33.517,31.697,33.38,969891,0
2015-10-29,33.124,34.076,33.124,33.556,401189,0
2015-10-30,33.608,33.69,33.133,33.189,400970,0
2015-11-02,33.142,33.252,32.695,33.252,364296,0
2015-11-03,33.208,33.252,32.64,32.843,299168,0
2015-11-04,32.941,33.069,32.741,32.878,219074,0
2015-11-05,32.878,33.271,32.722,33.252,316663,0
2015-11-06,33.015,33.315,32.383,32.924,367071,0
2015-11-09,32.896,33.299,32.758,33.078,310121,0
2015-11-10,33.088,33.308,32.785,32.941,294685,0
2015-11-11,33.088,33.473,33.015,33.335,275767,0
2015-11-12,33.179,33.371,32.741,32.814,344220,0
2015-11-13,32.649,32.868,32.366,32.402,282329,0
2015-11-16,32.402,33.015,32.375,33.005,286595,0
2015-11-17,33.088,33.098,32.329,32.613,280470,0
2015-11-18,32.584,32.969,32.311,32.933,222517,0
2015-11-19,33.025,33.473,32.896,33.051,291734,0
2015-11-20,33.224,33.38,32.941,33.005,258166,0
2015-11-23,33.043,33.893,33.015,33.709,300700,0
2015-11-24,33.608,33.866,33.398,33.756,188073,0
2015-11-25,33.729,34.836,33.719,34.698,326833,0
2015-11-27,34.661,34.927,34.642,34.816,130559,0
2015-11-30,34.89,34.981,34.415,34.552,458374,0
2015-12-01,34.707,34.707,33.801,34.423,381511,0
2015-12-02,34.323,34.479,33.033,33.088,486029,0
2015-12-03,33.233,33.919,33.005,33.133,262309,0
2015-12-04,33.151,33.546,32.649,33.078,398346,0
2015-12-07,33.252,33.363,32.466,32.795,358869,0
2015-12-08,32.493,32.712,31.771,32.311,686863,0
2015-12-09,32.227,32.329,31.963,32.073,378772,0
2015-12-10,31.982,32.102,31.425,31.771,316336,0
2015-12-11,31.094,31.716,31.094,31.542,481008,0
2015-12-14,31.625,31.908,31.579,31.707,417613,0
2015-12-15,31.954,32.008,31.514,31.853,377131,0
2015-12-16,31.916,32.456,31.872,32.366,270191,0
2015-12-17,32.383,32.411,31.853,32.175,285172,0
2015-12-18,31.926,32.008,31.571,31.716,983232,0
2015-12-21,31.697,32.063,31.35,31.908,373413,0
2015-12-22,31.963,32.712,31.644,32.675,311233,0
2015-12-23,32.785,33.39,32.366,33.308,384128,0
2015-12-24,33.199,33.243,32.997,33.088,113327,0
2015-12-28,32.849,32.924,32.521,32.704,316268,0
2015-12-29,32.732,33.203,32.117,33.156,214171,0
2015-12-30,32.99,33.393,32.851,33.037,239305,0
2015-12-31,32.834,32.999,32.096,32.343,237612,0
2016-01-04,31.946,31.965,31.05,31.318,579994,0
2016-01-05,31.475,32.363,31.199,32.112,417620,0
2016-01-06,31.696,32.076,31.521,31.909,256832,0
2016-01-07,31.447,31.909,31.277,31.771,416561,0
2016-01-08,31.883,32.276,31.696,32.076,474913,0
2016-01-11,32.187,33.165,32.159,33.046,488935,0
2016-01-12,33.248,33.628,32.685,32.99,494837,0
2016-01-13,33.063,33.212,31.941,32.12,420912,0
2016-01-14,32.149,32.528,31.715,32.197,393571,0
2016-01-15,31.466,31.846,30.718,31.771,516586,0
2016-01-19,31.938,31.975,31.115,31.447,409712,0
2016-01-20,31.06,31.669,30.718,31.439,359039,0
2016-01-21,31.559,31.771,30.847,31.401,362807,0
2016-01-22,31.603,32.453,31.59,32.27,612685,0
2016-01-25,32.096,32.187,31.225,31.475,652119,0
2016-01-26,31.421,32.86,31.392,32.363,698453,0
2016-01-27,32.399,32.583,32.076,32.343,383043,0
2016-01-28,32.583,33.028,32.232,32.353,336605,0
2016-01-29,32.437,33.682,32.38,33.638,757377,0
2016-02-01,33.498,33.868,33.304,33.451,497347,0
2016-02-02,33.194,33.387,32.75,33.111,397435,0
2016-02-03,33.267,33.541,33.018,33.296,332098,0
2016-02-04,33.248,33.591,32.251,32.371,368365,0
2016-02-05,32.511,32.86,32.001,32.491,354237,0
2016-02-08,32.178,32.363,31.602,32.086,398703,0
2016-02-09,31.891,32.93,31.891,32.732,467163,0
2016-02-10,32.907,34.532,32.752,34.2,806311,0
2016-02-11,33.71,34.616,33.36,34.468,444642,0
2016-02-12,34.635,34.874,33.766,34.034,362361,0
2016-02-16,34.43,34.57,33.332,33.961,421046,0
2016-02-17,34.237,34.478,33.58,33.848,331798,0
2016-02-18,33.868,34.404,33.36,34.006,336958,0
2016-02-19,33.941,35.132,33.664,34.552,500416,0
2016-02-22,34.79,34.995,34.311,34.626,369150,0
2016-02-23,34.79,35.955,34.736,35.825,692649,0
2016-02-24,35.613,36.454,35.501,36.205,857537,0
2016-02-25,36.426,37.404,36.085,37.295,874063,0
2016-02-26,33.647,34.635,32.445,33.461,3166730,0
2016-02-29,33.71,33.868,31.779,31.946,2061972,0
2016-03-01,32.13,32.307,31.382,31.965,1213642,0
2016-03-02,31.965,32.51,31.209,32.288,1137125,0
2016-03-03,32.251,32.538,31.569,32.511,621181,0
2016-03-04,32.408,32.88,32.076,32.206,578958,0
2016-03-07,32.096,32.333,31.891,32.325,898589,0
2016-03-08,32.139,32.711,31.846,32.222,394138,0
2016-03-09,32.315,32.515,31.754,32.047,452284,0
2016-03-10,31.53,31.909,31.209,31.569,4551969,0
2016-03-11,31.808,32.463,31.559,31.918,1102657,0
2016-03-14,31.798,32.183,31.603,31.678,708816,0
2016-03-15,31.54,31.669,31.282,31.401,666897,0
2016-03-16,31.262,31.633,30.939,31.633,1071422,0
2016-03-17,31.623,32.222,31.521,31.817,803621,0
2016-03-18,32.001,32.12,31.771,31.827,743737,0
2016-03-21,31.771,31.854,31.355,31.788,669368,0
2016-03-22,31.754,31.772,31.124,31.199,626271,0
2016-03-23,31.171,31.403,30.764,31.225,705867,0
2016-03-24,31.097,31.53,30.894,31.152,794863,0
2016-03-28,31.346,31.438,30.968,31.18,689372,0
2016-03-29,31.236,32.475,31.03,32.47,1081802,0
2016-03-30,32.517,32.63,31.816,32.32,764236,0
2016-03-31,32.32,32.873,32.32,32.555,1562244,0
2016-04-01,32.275,32.564,31.956,32.415,637186,0
2016-04-04,32.46,32.509,31.684,32.022,511617,0
2016-04-05,31.891,32.098,31.564,31.713,476588,0
2016-04-06,31.742,31.918,31.293,31.629,621157,0
2016-04-07,31.021,31.133,29.975,30.674,1444965,0
2016-04-08,30.741,30.767,30.01,30.59,820207,0
2016-04-11,30.17,31.03,30.067,30.487,661243,0
2016-04-12,30.619,31.123,30.403,31.058,672160,0
2016-04-13,31.133,31.246,30.244,30.693,906407,0
2016-04-14,30.507,30.638,29.759,30.096,1258003,0
2016-04-15,29.834,30.441,29.754,30.403,829771,0
2016-04-18,30.367,30.573,30.189,30.544,503230,0
2016-04-19,30.648,31.114,30.561,30.816,640229,0
2016-04-20,30.703,31.114,30.318,30.767,998571,0
2016-04-21,30.722,30.906,30.001,30.086,788745,0
2016-04-22,30.077,30.544,29.945,30.535,663215,0
2016-04-25,30.525,31.732,30.474,31.479,1418343,0
2016-04-26,31.564,31.639,30.927,31.077,635721,0
2016-04-27,31.058,31.648,31.058,31.433,631847,0
2016-04-28,31.311,31.69,31.18,31.293,707320,0
2016-04-29,34.893,38.577,34.612,38.54,4957080,0
2016-05-02,38.437,39.457,38.147,39.251,2364153,0
2016-05-03,39.044,39.488,38.765,39.129,1490576,0
2016-05-04,39.167,39.999,39.073,39.914,1273671,0
2016-05-05,40.045,40.26,39.815,40.196,916599,0
2016-05-06,40.223,40.307,39.625,40.298,819952,0
2016-05-09,40.391,41.15,40.232,40.709,1043851,0
2016-05-10,39.502,40.888,39.335,40.794,1267972,0
2016-05-11,40.831,41.15,40.653,40.654,651302,0
2016-05-12,41.074,41.555,40.606,41.131,837575,0
2016-05-13,40.447,41.15,40.382,40.681,965324,0
2016-05-16,40.774,41,40.41,40.739,625290,0
2016-05-17,40.749,41.112,39.615,39.699,940136,0
2016-05-18,39.914,40.26,39.148,39.858,927551,0
2016-05-19,39.708,40.29,39.373,40.027,541716,0
2016-05-20,40.215,40.355,39.708,40.13,590578,0
2016-05-23,39.942,40.626,39.803,40.166,582200,0
2016-05-24,40.532,40.578,40.112,40.372,623731,0
2016-05-25,40.457,40.606,40.023,40.102,418177,0
2016-05-26,40.102,40.588,39.989,40.166,402540,0
2016-05-27,39.98,40.29,39.848,40.196,318166,0
2016-05-31,40.317,40.382,39.812,40.206,608059,0
2016-06-01,40.616,40.821,40.018,40.719,622468,0
2016-06-02,40.749,41.196,40.503,41.196,582697,0
2016-06-03,41.458,41.58,41.121,41.356,511120,0
2016-06-06,41.196,41.935,41,41.438,738272,0
2016-06-07,41.478,41.785,41.248,41.478,671825,0
2016-06-08,41.364,42.757,41.112,42.749,1029740,0
2016-06-09,42.599,43.122,42.374,42.786,689755,0
2016-06-10,42.599,42.749,41.7,42.281,480079,0
2016-06-13,42.075,42.422,41.448,41.869,520527,0
2016-06-14,41.897,42.702,41.841,42.272,405862,0
2016-06-15,42.263,42.749,42.095,42.459,310076,0
2016-06-16,42.337,42.991,42.233,42.945,310563,0
2016-06-17,43.038,43.038,42.02,42.43,1120617,0
2016-06-20,42.468,42.693,42.085,42.13,516128,0
2016-06-21,42.085,43.376,42.085,42.851,472603,0
2016-06-22,42.851,43.114,42.599,42.805,356049,0
2016-06-23,43.114,43.627,42.766,43.627,508890,0
2016-06-24,42.422,44.338,42.422,43.637,825203,0
2016-06-27,43.656,44.404,43.264,44.282,718965,0
2016-06-28,44.821,45.084,43.423,43.762,1054152,0
2016-06-29,44.056,44.131,43.404,43.697,706458,0
2016-06-30,43.707,45.499,43.707,45.48,1192271,0
2016-07-01,45.509,45.707,44.613,44.65,429328,0
2016-07-05,44.735,45.377,44.65,44.782,437672,0
2016-07-06,44.848,45.604,44.848,45.103,510934,0
2016-07-07,45.085,45.659,44.772,45.036,527322,0
2016-07-08,45.17,45.773,44.527,45.726,535321,0
2016-07-11,45.584,45.659,44.98,45.121,406679,0
2016-07-12,45.075,45.31,44.613,44.951,434907,0
2016-07-13,44.943,45.036,44.17,44.688,548587,0
2016-07-14,44.697,45.036,44.432,44.772,456587,0
2016-07-15,44.97,45.188,44.527,44.697,325392,0
2016-07-18,44.763,45.197,44.584,44.754,221874,0
2016-07-19,44.876,45.085,44.603,45.026,289691,0
2016-07-20,45.188,45.377,44.64,44.66,499251,0
2016-07-21,44.557,44.895,44.056,44.339,428600,0
2016-07-22,44.584,44.905,44.498,44.707,423790,0
2016-07-25,44.557,44.97,44.141,44.273,490453,0
2016-07-26,44.235,44.574,43.772,43.96,478961,0
2016-07-27,43.97,43.99,42.753,42.81,647870,0
2016-07-28,42.668,43.377,42.49,43.206,660626,0
2016-07-29,46.339,49.859,46.339,48.68,2295202,0
2016-08-01,48.707,48.877,48.018,48.632,816221,0
2016-08-02,48.632,48.641,47.812,47.812,521242,0
2016-08-03,47.782,48.067,47.235,47.453,446096,0
2016-08-04,47.566,48.34,47.462,48.33,957614,0
2016-08-05,48.35,48.651,48.027,48.19,698680,0
2016-08-08,48.142,48.444,47.754,48.207,433913,0
2016-08-09,46.292,46.614,45.698,46.113,4751759,0
2016-08-10,46.244,46.423,45.754,46.292,1114483,0
2016-08-11,46.423,46.489,45.574,45.848,634793,0
2016-08-12,45.953,46.207,45.801,45.886,440277,0
2016-08-15,45.905,46.16,45.291,45.528,483224,0
2016-08-16,45.245,45.245,44.547,44.679,694853,0
2016-08-17,44.801,45.024,44.397,44.821,502629,0
2016-08-18,44.726,45.443,44.688,45.433,500846,0
2016-08-19,45.547,45.6,44.574,45.509,711767,0
2016-08-22,45.509,45.754,45.116,45.225,399644,0
2016-08-23,45.206,45.453,44.603,44.754,568162,0
2016-08-24,44.697,44.934,44.17,44.547,469819,0
2016-08-25,44.574,45.094,44.395,44.508,568573,0
2016-08-26,44.472,45.02,44.009,44.424,592689,0
2016-08-29,44.442,45.056,44.216,44.943,479839,0
2016-08-30,44.772,45.026,44.112,44.517,607116,0
2016-08-31,44.537,44.876,44.103,44.801,838362,0
2016-09-01,44.707,45.414,44.669,45.274,692422,0
2016-09-02,45.339,45.735,45.206,45.443,522362,0
2016-09-06,45.387,45.528,43.96,44.499,640976,0
2016-09-07,44.395,44.613,43.537,44.547,804298,0
2016-09-08,44.358,44.462,43.537,43.895,405492,0
2016-09-09,43.517,43.517,42.507,42.537,737430,0
2016-09-12,42.424,43.667,42.036,43.593,803250,0
2016-09-13,43.404,43.96,42.65,43.744,1208355,0
2016-09-14,43.744,44.414,43.641,44.358,925866,0
2016-09-15,44.273,45.367,44.036,45.254,786041,0
2016-09-16,45.3,45.3,44.697,44.857,754926,0
2016-09-19,44.697,45.178,44.472,44.716,643395,0
2016-09-20,44.867,45.075,44.291,44.405,611725,0
2016-09-21,44.96,46.84,44.96,46.83,1347324,0
2016-09-22,47.16,47.943,47.16,47.622,936799,0
2016-09-23,47.896,47.896,46.981,47.49,728664,0
2016-09-26,47.423,47.462,46.849,46.849,428000,0
2016-09-27,47.047,47.433,46.574,46.906,513586,0
2016-09-28,47.134,47.343,46.429,46.925,615101,0
2016-09-29,46.943,46.962,46.324,46.459,409069,0
2016-09-30,46.762,47.095,46.354,46.801,781731,0
2016-10-03,46.677,46.735,45.972,46.459,559680,0
2016-10-04,46.373,46.662,45.878,45.935,487312,0
2016-10-05,46.106,46.221,45.602,45.916,370108,0
2016-10-06,45.868,46.012,45.592,45.849,339964,0
2016-10-07,46.021,46.211,45.45,45.887,420887,0
2016-10-10,45.916,46.392,45.821,45.992,316211,0
2016-10-11,46.125,46.134,45.221,45.478,381953,0
2016-10-12,45.459,46.296,45.355,46.088,313770,0
2016-10-13,45.935,46.334,45.478,45.859,537685,0
2016-10-14,46.021,46.383,45.821,45.84,281664,0
2016-10-17,45.678,46.058,45.44,45.963,210445,0
2016-10-18,46.154,46.772,45.296,46.535,312653,0
2016-10-19,46.677,46.772,46.058,46.581,389939,0
2016-10-20,46.392,46.486,45.249,45.296,467214,0
2016-10-21,45.013,46.224,44.726,46.154,281344,0
2016-10-24,46.392,46.581,45.725,45.773,305505,0
2016-10-25,45.678,46.296,45.392,45.821,468214,0
2016-10-26,45.868,45.868,45.034,45.155,573816,0
2016-10-27,45.059,45.202,43.489,43.537,971343,0
2016-10-28,40.539,42.632,37.732,42.157,3689604,0
2016-10-31,41.775,42.11,40.207,40.349,1785726,0
2016-11-01,40.3,40.586,39.611,40.349,1352607,0
2016-11-02,40.3,40.3,39.683,40.016,788553,0
2016-11-03,39.873,39.92,38.921,39.017,733923,0
2016-11-04,39.017,40.016,38.778,39.587,881395,0
2016-11-07,39.873,40.3,39.587,39.777,767650,0
2016-11-08,39.73,40.158,39.208,39.492,451401,0
2016-11-09,38.827,39.208,38.389,39.159,907499,0
2016-11-10,39.017,39.301,37.209,37.303,1102208,0
2016-11-11,37.636,38.731,37.209,38.16,924596,0
2016-11-14,38.302,38.873,38.065,38.54,992087,0
2016-11-15,38.731,39.112,38.112,39.017,701762,0
2016-11-16,39.017,39.635,38.968,39.254,558021,0
2016-11-17,39.492,39.826,38.921,39.017,726453,0
2016-11-18,39.064,39.635,38.731,39.445,744168,0
2016-11-21,39.208,39.92,39.064,39.35,635789,0
2016-11-22,39.683,40.681,39.587,40.158,959929,0
2016-11-23,40.064,40.826,40.064,40.681,744797,0
2016-11-25,40.92,41.442,40.826,41.158,299295,0
2016-11-28,41.158,41.206,40.207,40.349,738500,0
2016-11-29,40.492,41.015,40.396,40.967,607497,0
2016-11-30,40.681,41.11,40.444,40.73,685389,0
2016-12-01,40.92,40.92,40.016,40.253,745835,0
2016-12-02,40.349,40.681,40.158,40.444,437649,0
2016-12-05,41.538,41.966,40.92,41.729,751370,0
2016-12-06,41.633,41.729,41.062,41.586,586970,0
2016-12-07,41.586,42.965,41.543,42.775,583636,0
2016-12-08,42.775,43.346,42.348,43.251,527957,0
2016-12-09,43.298,44.107,43.251,43.964,454013,0
2016-12-12,42.728,42.823,40.92,41.11,1251764,0
2016-12-13,41.158,41.824,41.015,41.681,588986,0
2016-12-14,41.824,42.204,41.015,41.158,749049,0
2016-12-15,41.253,41.347,40.776,41.299,621173,0
2016-12-16,41.491,42.204,41.491,41.729,1275299,0
2016-12-19,41.966,42.061,41.253,41.633,661769,0
2016-12-20,41.633,42.157,41.395,42.061,555242,0
2016-12-21,42.061,42.252,41.729,41.871,519558,0
2016-12-22,41.871,42.061,41.442,41.919,419248,0
2016-12-23,42.061,42.49,41.966,42.394,433176,0
2016-12-27,42.394,42.442,42.061,42.252,459923,0
2016-12-28,42.267,42.267,41.641,41.785,428020,0
2016-12-29,41.785,42.218,41.738,42.17,323962,0
2016-12-30,42.267,42.362,41.785,42.122,338635,0
2017-01-03,42.074,42.122,41.448,41.593,659181,0
2017-01-04,41.785,42.506,41.545,42.218,595342,0
2017-01-05,42.218,42.555,42.17,42.314,424349,0
2017-01-06,42.362,42.459,41.69,41.833,464272,0
2017-01-09,41.785,41.785,41.161,41.641,561766,0
2017-01-10,41.497,41.882,41.016,41.593,775769,0
2017-01-11,41.641,42.027,41.448,41.833,478387,0
2017-01-12,41.738,42.459,41.448,42.411,469256,0
2017-01-13,42.555,43.18,42.555,42.747,387471,0
2017-01-17,42.796,43.66,42.699,43.613,689675,0
2017-01-18,43.709,44.574,43.469,43.853,693519,0
2017-01-19,43.805,44.479,42.459,43.132,818925,0
2017-01-20,43.132,43.469,41.69,41.833,808789,0
2017-01-23,41.833,42.483,41.69,42.314,380422,0
2017-01-24,42.267,43.228,42.074,43.18,367071,0
2017-01-25,43.372,43.998,43.132,43.372,355686,0
2017-01-26,43.469,43.66,42.819,42.987,366950,0
2017-01-27,43.132,43.132,42.267,42.555,363722,0
2017-01-30,42.459,42.747,42.074,42.17,469150,0
2017-01-31,42.267,42.747,42.17,42.651,354114,0
2017-02-01,42.699,42.891,42.267,42.603,350843,0
2017-02-02,42.699,43.132,42.603,42.699,349735,0
2017-02-03,43.036,43.059,42.362,42.987,339166,0
2017-02-06,43.036,43.036,42.074,42.411,362995,0
2017-02-07,42.411,42.676,42.267,42.651,349543,0
2017-02-08,42.699,42.987,42.411,42.747,315244,0
2017-02-09,42.747,43.805,42.747,43.709,348913,0
2017-02-10,43.805,44.479,43.613,44.382,413446,0
2017-02-13,44.429,44.718,44.093,44.671,432872,0
2017-02-14,44.671,44.743,44.093,44.623,507585,0
2017-02-15,44.526,45.248,44.238,45.055,370251,0
2017-02-16,45.008,45.44,44.671,45.152,415433,0
2017-02-17,45.152,45.152,44.382,45.008,546864,0
2017-02-21,44.911,45.681,44.718,45.631,668650,0
2017-02-22,45.631,45.753,44.911,45.728,475460,0
2017-02-23,45.921,45.921,44.911,45.103,541467,0
2017-02-24,42.314,43.276,41.257,41.977,2128344,0
2017-02-27,41.882,42.122,41.161,41.353,1299718,0
2017-02-28,41.353,41.593,40.679,40.872,1284291,0
2017-03-01,41.112,41.353,40.92,40.968,896541,0
2017-03-02,40.968,41.112,40.535,40.825,620094,0
2017-03-03,40.872,40.943,40.488,40.583,589802,0
2017-03-06,40.488,40.825,39.694,40.583,907269,0
2017-03-07,40.343,40.631,39.959,40.295,554381,0
2017-03-08,40.246,40.483,39.38,39.477,683787,0
2017-03-09,39.43,40.199,39.43,40.055,538700,0
2017-03-10,40.295,40.535,40.199,40.439,444859,0
2017-03-13,40.439,40.631,39.862,40.199,434432,0
2017-03-14,40.151,40.271,39.91,40.006,279027,0
2017-03-15,40.102,40.583,39.766,40.439,594077,0
2017-03-16,39.814,39.814,37.362,37.891,3234146,0
2017-03-17,38.467,39.622,38.467,39.43,2084812,0
2017-03-20,39.573,40.006,39.333,39.38,562188,0
2017-03-21,39.43,39.524,38.852,39.044,535195,0
2017-03-22,39.189,39.286,38.564,38.66,694231,0
2017-03-23,38.707,39.141,38.516,38.804,576357,0
2017-03-24,38.949,39.236,38.612,39.093,859900,0
2017-03-27,39.093,39.286,38.778,39.093,604627,0
2017-03-28,39.141,40.006,38.949,39.766,880411,0
2017-03-29,39.634,40.559,39.634,40.559,656064,0
2017-03-30,40.559,40.607,39.489,39.537,656429,0
2017-03-31,39.586,39.926,39.1,39.149,861197,0
2017-04-03,39.149,39.343,38.589,38.856,795953,0
2017-04-04,38.856,38.856,38.516,38.614,845614,0
2017-04-05,38.662,38.662,37.884,37.932,825919,0
2017-04-06,37.884,38.37,37.544,37.981,668025,0
2017-04-07,38.079,38.565,37.981,38.419,435836,0
2017-04-10,38.37,38.662,38.225,38.614,336114,0
2017-04-11,38.565,38.905,38.467,38.856,438453,0
2017-04-12,38.856,38.905,38.54,38.662,465586,0
2017-04-13,38.467,38.808,38.37,38.614,468004,0
2017-04-17,38.614,39.537,38.419,39.489,605885,0
2017-04-18,39.44,40.365,39.391,40.267,827163,0
2017-04-19,40.461,41.094,40.365,40.753,1061283,0
2017-04-20,40.948,41.191,40.656,40.899,571800,0
2017-04-21,40.899,41.726,40.754,41.337,792460,0
2017-04-24,41.726,41.774,40.413,40.461,557321,0
2017-04-25,40.802,41.094,40.51,40.85,502741,0
2017-04-26,41.045,41.094,40.413,40.704,667267,0
2017-04-27,40.948,41.142,40.486,41.094,511258,0
2017-04-28,41.142,41.142,40.559,40.85,427357,0
2017-05-01,40.948,40.996,40.024,40.072,402211,0
2017-05-02,40.121,40.315,39.489,40.121,998186,0
2017-05-03,40.121,40.121,38.589,39.245,799877,0
2017-05-04,39.343,39.707,38.71,38.856,1150440,0
2017-05-05,41.045,41.92,38.03,38.856,2088836,0
2017-05-08,38.71,39.634,38.467,39.1,854108,0
2017-05-09,39.002,39.489,38.823,39.343,798340,0
2017-05-10,39.343,39.975,39.295,39.489,621886,0
2017-05-11,39.149,39.489,38.76,39.343,825879,0
2017-05-12,39.295,39.975,39.1,39.489,628711,0
2017-05-15,39.44,39.926,39.44,39.684,476198,0
2017-05-16,39.732,39.878,39.245,39.245,622999,0
2017-05-17,38.954,39.391,38.76,39.343,773886,0
2017-05-18,38.516,38.856,38.273,38.419,1020171,0
2017-05-19,38.419,38.905,38.37,38.662,427584,0
2017-05-22,38.808,39.391,38.614,39.245,346105,0
2017-05-23,39.44,39.489,38.954,39.002,504090,0
2017-05-24,39.149,39.537,39.149,39.44,570451,0
2017-05-25,39.684,39.78,39.197,39.197,396281,0
2017-05-26,39.245,39.44,38.954,39.1,380255,0
2017-05-30,39.1,39.343,38.687,39.002,281191,0
2017-05-31,39.197,39.489,38.76,39.44,365484,0
2017-06-01,39.586,39.732,38.856,39.732,677037,0
2017-06-02,39.78,40.072,38.808,39.051,880268,0
2017-06-05,39.051,39.684,38.818,39.537,555745,0
2017-06-06,39.537,39.566,38.492,38.565,703490,0
2017-06-07,38.565,39.149,38.565,39.051,557758,0
2017-06-08,39.1,39.1,38.321,38.614,534062,0
2017-06-09,38.662,39.149,38.419,39.051,479480,0
2017-06-12,39.051,39.4,39.002,39.245,455554,0
2017-06-13,39.343,39.878,39.149,39.489,470825,0
2017-06-14,39.489,39.78,39.1,39.343,474057,0
2017-06-15,39.295,39.343,38.273,38.565,674839,0
2017-06-16,38.079,38.443,35.598,35.793,2375157,0
2017-06-19,35.89,36.085,35.428,35.939,1053564,0
2017-06-20,36.036,36.425,35.646,35.744,827995,0
2017-06-21,35.793,36.036,35.161,35.258,546039,0
2017-06-22,35.306,36.181,35.258,35.598,610270,0
2017-06-23,35.744,36.279,35.733,36.133,878499,0
2017-06-26,36.279,36.571,35.89,35.939,605615,0
2017-06-27,35.89,36.181,35.452,35.452,730473,0
2017-06-28,35.516,36.181,35.27,35.615,746086,0
2017-06-29,35.467,35.812,34.925,35.024,601700,0
2017-06-30,35.221,35.387,34.925,35.073,949854,0
2017-07-03,35.172,35.713,35.172,35.467,390300,0
2017-07-05,35.516,35.861,34.63,34.679,707101,0
2017-07-06,34.679,34.974,34.408,34.728,818983,0
2017-07-07,34.876,34.876,33.768,33.94,931487,0
2017-07-10,33.792,34.039,32.758,33.004,1138551,0
2017-07-11,33.004,33.201,32.561,33.004,882355,0
2017-07-12,33.25,33.792,32.709,33.004,1298542,0
2017-07-13,33.103,33.25,32.61,32.807,1283114,0
2017-07-14,32.955,33.891,32.906,33.792,700949,0
2017-07-17,33.891,34.876,33.792,34.827,1279551,0
2017-07-18,34.876,34.974,34.531,34.876,1054984,0
2017-07-19,34.925,35.615,34.777,35.27,1238507,0
2017-07-20,36.551,36.896,35.935,36.699,1303566,0
2017-07-21,36.945,36.945,36.329,36.699,1066089,0
2017-07-24,36.649,36.649,35.566,35.861,946742,0
2017-07-25,35.861,36.502,35.763,36.403,842535,0
2017-07-26,36.551,36.834,35.763,36.009,886502,0
2017-07-27,36.157,36.255,35.763,36.058,555593,0
2017-07-28,35.96,36.058,35.221,35.516,608394,0
2017-07-31,35.516,35.91,35.418,35.713,602268,0
2017-08-01,35.812,35.812,34.974,35.073,827185,0
2017-08-02,35.418,35.418,34.433,34.728,897235,0
2017-08-03,34.679,35.073,34.088,34.63,1323256,0
2017-08-04,33.004,33.751,30.689,31.625,4223254,0
2017-08-07,31.871,32.561,31.871,32.216,1331622,0
2017-08-08,32.019,32.314,30.886,30.984,1212438,0
2017-08-09,30.837,31.034,30.541,30.787,913591,0
2017-08-10,30.64,31.28,30.492,31.181,917528,0
2017-08-11,30.837,32.388,30.541,32.117,1111092,0
2017-08-14,32.068,32.536,31.428,31.477,1130598,0
2017-08-15,31.477,31.477,31.034,31.083,573518,0
2017-08-16,30.935,31.773,30.886,31.181,833107,0
2017-08-17,31.132,31.871,31.083,31.231,669949,0
2017-08-18,31.083,31.181,30.344,30.935,1282263,0
2017-08-21,31.034,31.231,30.59,30.984,568606,0
2017-08-22,31.083,31.526,30.738,31.477,670510,0
2017-08-23,32.758,32.807,31.379,31.674,967716,0
2017-08-24,31.625,32.167,30.664,30.837,1162745,0
2017-08-25,30.935,30.984,30.344,30.541,801782,0
2017-08-28,30.689,30.787,29.901,30.295,1022178,0
2017-08-29,30.196,30.393,29.95,30.098,565983,0
2017-08-30,30.196,30.393,29.999,30.295,545892,0
2017-08-31,30.147,30.393,29.802,30.049,1299048,0
2017-09-01,30.196,30.935,30.049,30.64,1163130,0
2017-09-05,30.64,31.132,30.443,30.64,1276166,0
2017-09-06,30.689,32.314,30.59,31.97,1488096,0
2017-09-07,31.97,32.142,31.428,31.526,898005,0
2017-09-08,31.477,31.748,31.034,31.083,757468,0
2017-09-11,31.477,31.625,31.181,31.28,713303,0
2017-09-12,31.181,31.25,30.787,30.935,714462,0
2017-09-13,30.984,31.674,30.935,31.083,1174177,0
2017-09-14,31.083,31.132,30.443,30.541,1193117,0
2017-09-15,30.64,31.012,30.295,30.935,1070122,0
2017-09-18,30.787,31.773,30.738,31.28,1229702,0
2017-09-19,31.28,31.329,30.098,30.295,1363598,0
2017-09-20,30.147,30.245,29.063,29.556,2352455,0
2017-09-21,29.556,29.654,29.113,29.408,1315892,0
2017-09-22,29.507,30.098,29.507,29.605,1041845,0
2017-09-25,29.654,30.393,29.457,30.295,1204429,0
2017-09-26,30.196,30.837,30.098,30.492,899461,0
2017-09-27,30.541,31.428,30.172,31.28,1260827,0
2017-09-28,31.4,31.65,30.55,30.85,1655366,0
2017-09-29,31.45,31.966,31.3,31.85,1494214,0
2017-10-02,31.75,32.55,31.51,32.3,1173806,0
2017-10-03,32.55,32.6,32.1,32.45,827950,0
2017-10-04,32.55,32.6,32,32.5,1027137,0
2017-10-05,32.65,32.75,32.45,32.55,806104,0
2017-10-06,32.55,32.7,32.2,32.5,886073,0
2017-10-09,32.55,32.55,31.6,31.6,995822,0
2017-10-10,31.9,32.05,31.65,31.8,571386,0
2017-10-11,31.85,32.05,31.6,31.75,566337,0
2017-10-12,31.75,32.55,31.6,32.55,740713,0
2017-10-13,32.65,32.75,32.35,32.55,795776,0
2017-10-16,32.35,32.6,32.05,32.55,594008,0
2017-10-17,32.4,32.65,32.1,32.25,568336,0
2017-10-18,32.2,32.7,32.05,32.65,743180,0
2017-10-19,32.65,32.7,32.35,32.6,546126,0
2017-10-20,32.85,32.95,32.25,32.8,606018,0
2017-10-23,32.7,32.9,32.55,32.7,637801,0
2017-10-24,32.75,32.95,32.15,32.4,924377,0
2017-10-25,32.5,33.25,32.3,32.85,909754,0
2017-10-26,32.9,33.25,32.65,32.9,1037691,0
2017-10-27,33.15,33.35,32.325,33.3,1309127,0
2017-10-30,33.1454,33.35,32.125,32.45,1994666,0
2017-10-31,32.6,33,31.65,31.8,2302111,0
2017-11-01,36.35,36.75,34.75,35.85,4594252,0
2017-11-02,35.75,35.95,32.45,32.7,2698343,0
2017-11-03,32.65,34.2,32.65,33.6,1600456,0
2017-11-06,33.6,33.6267,32.3,32.9,1077944,0
2017-11-07,32.9,33.25,32.35,32.45,847682,0
2017-11-08,32.5,33.25,32.3,32.95,1234516,0
2017-11-09,32.95,33.45,32.9,33.2,648099,0
2017-11-10,33.2,33.45,32.9,33.35,1474843,0
