Date,Open,High,Low,Close,Volume,OpenInt
2008-01-10,10.566,10.566,8.8134,9.125,330232,0
2008-01-11,9.125,9.4848,9.125,9.3166,86406,0
2008-01-14,9.3646,9.941,9.3646,9.628,36436,0
2008-01-15,10.109,10.134,9.533,9.581,173652,0
2008-01-16,9.572,9.678,9.4848,9.51,431844,0
2008-01-17,9.557,9.605,9.3646,9.557,184692,0
2008-01-18,9.557,9.605,9.4848,9.605,262978,0
2008-01-22,9.2455,9.726,9.1345,9.4373,189063,0
2008-01-23,9.125,9.967,9.125,9.895,298577,0
2008-01-24,9.797,9.845,9.557,9.845,252570,0
2008-01-25,9.967,10.206,9.726,10.086,153662,0
2008-01-28,10.086,10.279,9.967,10.158,79540,0
2008-01-29,10.158,10.326,10.086,10.086,53927,0
2008-01-30,10.086,10.253,10.016,10.134,118474,0
2008-01-31,10.086,10.326,9.845,10.06,4674680,0
2008-02-01,10.373,10.373,9.504,9.849,1491270,0
2008-02-04,9.967,9.967,9.605,9.697,1440291,0
2008-02-05,9.652,9.702,9.4848,9.519,945869,0
2008-02-06,9.581,9.605,9.2223,9.2697,826725,0
2008-02-07,9.2697,9.3646,9.125,9.2455,1602720,0
2008-02-08,9.2291,9.3891,9.1775,9.347,937186,0
2008-02-11,9.2562,9.3036,9.2223,9.2697,700726,0
2008-02-12,9.1972,9.3411,9.1535,9.1737,1262119,0
2008-02-13,9.1972,9.1972,9.0328,9.101,538267,0
2008-02-14,9.125,9.793,9.0811,9.1595,1063367,0
2008-02-15,9.2455,9.3754,9.125,9.234,315010,0
2008-02-19,9.2455,9.3166,9.125,9.1595,274613,0
2008-02-20,9.1737,9.201,9.0047,9.0762,604866,0
2008-02-21,8.9805,9.125,8.8895,9.0532,220794,0
2008-02-22,9.0149,9.2223,8.8842,9.1813,492645,0
2008-02-25,9.2291,9.4125,9.125,9.2455,225704,0
2008-02-26,9.2697,9.2775,9.0291,9.2455,519497,0
2008-02-27,9.1972,9.2398,9.1535,9.1535,500059,0
2008-02-28,9.1972,9.2223,8.9805,9.0762,531683,0
2008-02-29,9.0195,9.1641,8.9671,9.0291,375851,0
2008-03-03,9.0047,9.0583,8.9193,9.0047,335581,0
2008-03-04,9.0047,9.0532,8.8357,8.9224,215090,0
2008-03-05,8.932,8.932,8.429,8.7357,560485,0
2008-03-06,8.8134,9.2746,8.765,9.0291,303820,0
2008-03-07,8.932,9.1068,8.5482,8.751,356502,0
2008-03-10,8.6928,8.7459,8.452,8.452,227578,0
2008-03-11,8.452,8.6451,8.3282,8.4194,236545,0
2008-03-12,8.4813,8.5207,8.174,8.2601,404831,0
2008-03-13,8.2983,8.2983,7.9718,8.0687,707099,0
2008-03-14,8.0687,8.0687,7.6122,7.757,332105,0
2008-03-17,7.6855,7.7283,7.3718,7.3967,161292,0
2008-03-18,7.3718,7.5892,7.3004,7.3967,250983,0
2008-03-19,7.5638,7.5638,7.2866,7.2866,175014,0
2008-03-20,7.2763,7.4554,7.0123,7.4554,257775,0
2008-03-24,8.0196,8.6783,7.8137,8.4041,600674,0
2008-03-25,8.3562,8.8842,8.3562,8.7886,274918,0
2008-03-26,8.8842,9.125,8.8842,8.9805,302529,0
2008-03-27,9.101,9.101,8.4902,8.4952,194041,0
2008-03-28,8.4902,8.7886,8.452,8.4858,273825,0
2008-03-31,8.6451,8.6541,8.0687,8.1408,192295,0
2008-04-01,8.1408,8.6394,8.1408,8.5923,336481,0
2008-04-02,8.6451,8.7745,8.6451,8.6451,135481,0
2008-04-03,8.6451,8.765,8.6451,8.765,84895,0
2008-04-04,8.765,8.765,8.6981,8.7172,83399,0
2008-04-07,8.8792,8.971,8.7408,8.9224,144160,0
2008-04-08,8.932,8.9525,8.6451,8.7599,93074,0
2008-04-09,9.0047,9.0047,8.5532,8.6355,118785,0
2008-04-10,8.573,8.7408,8.5246,8.7172,81689,0
2008-04-11,8.7408,9.0195,8.6209,8.6737,79130,0
2008-04-14,8.765,8.765,8.4041,8.5246,103034,0
2008-04-15,8.4782,8.6451,8.4041,8.4998,59926,0
2008-04-16,8.7312,8.765,8.6209,8.6649,68238,0
2008-04-17,8.6451,8.7172,8.5482,8.6165,52118,0
2008-04-18,8.7172,8.765,8.6451,8.751,69533,0
2008-04-21,8.765,8.8842,8.6305,8.765,250289,0
2008-04-22,8.779,8.8792,8.5967,8.6355,207154,0
2008-04-23,8.6928,8.7408,8.4998,8.6113,65738,0
2008-04-24,8.6827,8.6928,8.452,8.4628,75012,0
2008-04-25,8.5246,8.932,8.4998,8.8951,162765,0
2008-04-28,9.125,9.4086,9.0673,9.2929,438887,0
2008-04-29,9.51,9.51,9.3411,9.462,254493,0
2008-04-30,9.4125,9.648,9.4125,9.544,202810,0
2008-05-01,9.615,9.967,9.615,9.748,296832,0
2008-05-02,9.99,9.99,9.652,9.716,181443,0
2008-05-05,9.652,9.946,9.557,9.644,309287,0
2008-05-06,9.605,9.845,9.605,9.658,304329,0
2008-05-07,9.615,9.744,9.615,9.628,553152,0
2008-05-08,9.62,9.971,9.605,9.889,223722,0
2008-05-09,9.845,10.086,9.748,9.845,192778,0
2008-05-12,9.917,9.956,9.758,9.763,146108,0
2008-05-13,9.774,9.956,9.763,9.783,355069,0
2008-05-14,9.783,9.854,9.605,9.61,410227,0
2008-05-15,9.662,9.845,9.624,9.652,142687,0
2008-05-16,9.652,9.788,9.605,9.634,206710,0
2008-05-19,9.726,10.037,9.61,9.652,233351,0
2008-05-20,9.889,9.917,9.62,9.735,163211,0
2008-05-21,9.821,9.84,9.702,9.821,95828,0
2008-05-22,9.797,9.845,9.702,9.821,95726,0
2008-05-23,9.84,9.845,9.682,9.705,162287,0
2008-05-27,9.908,9.941,9.3891,9.4472,292073,0
2008-05-28,9.4422,9.4472,8.8032,9.0914,482611,0
2008-05-29,9.0291,9.1163,8.8842,9.0195,143127,0
2008-05-30,9.0532,9.1689,8.9805,9.0583,389588,0
2008-06-02,9.125,9.1737,8.932,9.0437,98196,0
2008-06-03,9.0047,9.4125,9.0047,9.2746,102130,0
2008-06-04,9.3166,9.4561,9.2697,9.4373,53230,0
2008-06-05,9.4759,9.4848,9.1641,9.201,117255,0
2008-06-06,9.0195,9.3036,9.0195,9.1919,48346,0
2008-06-09,9.2223,9.2562,8.9142,9.125,104737,0
2008-06-10,9.1489,9.2165,9.125,9.1871,69417,0
2008-06-11,9.2116,9.261,9.125,9.2223,51292,0
2008-06-12,9.1641,9.2223,9.1345,9.1489,71656,0
2008-06-13,9.2562,9.2562,9.1114,9.1871,54131,0
2008-06-16,9.2455,9.261,9.0532,9.1641,208621,0
2008-06-17,9.1737,9.261,9.0762,9.1737,102049,0
2008-06-18,9.1972,9.261,9.125,9.2165,144661,0
2008-06-19,9.6,9.6,9.1737,9.2697,32332,0
2008-06-20,9.2697,9.3127,9.0762,9.1775,176297,0
2008-06-23,9.1813,9.3127,9.1641,9.2068,77131,0
2008-06-24,9.2504,9.2929,9.1641,9.201,65955,0
2008-06-25,9.1775,9.682,9.1775,9.634,179923,0
2008-06-26,9.605,9.605,9.3264,9.4086,97020,0
2008-06-27,9.3411,9.3411,9.0914,9.261,161585,0
2008-06-30,9.2455,9.4234,9.1775,9.4125,76146,0
2008-07-01,9.3784,9.4038,9.2746,9.3695,51993,0
2008-07-02,9.4234,9.514,9.3166,9.3646,203872,0
2008-07-03,9.3303,9.3303,9.0858,9.2223,106836,0
2008-07-07,9.2223,9.462,9.2223,9.3303,110688,0
2008-07-08,9.2872,9.3646,8.9671,9.1201,139038,0
2008-07-09,9.1287,9.2291,9.0291,9.0639,67406,0
2008-07-10,9.1114,9.1641,9.0047,9.1641,25636,0
2008-07-11,9.1737,9.1737,9.0003,9.0811,36434,0
2008-07-14,9.125,9.347,9.101,9.2291,55040,0
2008-07-15,9.1345,9.234,8.9952,9.0328,54883,0
2008-07-16,9.0105,9.1114,8.8842,9.101,67227,0
2008-07-17,9.1489,9.2165,8.9378,9.0149,43497,0
2008-07-18,9.0639,9.1595,8.9378,9.0291,39423,0
2008-07-21,9.1689,9.2455,9.0149,9.1535,55258,0
2008-07-22,9.101,9.1163,8.932,9.0639,69900,0
2008-07-23,9.1068,9.3362,8.9856,9.2398,96403,0
2008-07-24,9.2872,9.3166,9.101,9.2697,59948,0
2008-07-25,9.2165,9.3166,8.9952,9.0149,71285,0
2008-07-28,9.0291,9.0532,8.7982,8.9224,50863,0
2008-07-29,8.9473,8.9952,8.8415,8.9097,91874,0
2008-07-30,8.8842,9.1163,8.8842,9.1163,17305,0
2008-07-31,9.0291,9.125,8.932,9.0328,50347,0
2008-08-01,9.0481,9.1163,8.8842,8.9621,38489,0
2008-08-04,9.125,9.1775,8.932,8.9912,33839,0
2008-08-05,9.0379,9.0437,8.6451,8.7172,193294,0
2008-08-06,8.6541,8.6928,8.5246,8.5246,148126,0
2008-08-07,8.4628,8.5482,8.3812,8.4782,162151,0
2008-08-08,8.452,8.5482,8.452,8.5482,88561,0
2008-08-11,8.457,8.8842,8.3462,8.7357,71807,0
2008-08-12,8.7172,8.8077,8.6451,8.7024,19408,0
2008-08-13,8.6394,8.6928,8.457,8.5967,68109,0
2008-08-14,8.6496,8.9224,8.6063,8.8842,46426,0
2008-08-15,8.9378,8.9378,8.5769,8.6011,70944,0
2008-08-18,8.6011,8.6649,8.5246,8.6011,45891,0
2008-08-19,8.6541,8.6541,8.4245,8.4679,80173,0
2008-08-20,8.4679,8.4952,8.3621,8.3863,94427,0
2008-08-21,8.3385,8.429,8.2173,8.3416,130950,0
2008-08-22,8.2937,8.4998,8.2601,8.2709,85984,0
2008-08-25,8.3085,8.4467,8.2601,8.3562,161950,0
2008-08-26,8.4041,8.4902,8.3462,8.452,46600,0
2008-08-27,8.3812,8.4858,8.3562,8.452,141644,0
2008-08-28,8.429,8.5923,8.429,8.5923,48545,0
2008-08-29,8.5967,8.6928,8.5482,8.6451,72383,0
2008-09-02,8.6541,8.6592,8.5482,8.5871,48571,0
2008-09-03,8.5967,8.7261,8.5967,8.6541,35013,0
2008-09-04,8.6981,8.7408,8.5681,8.6451,68173,0
2008-09-05,8.6451,8.6687,8.5591,8.6649,26672,0
2008-09-08,8.165,8.7312,8.165,8.6451,112689,0
2008-09-09,8.5967,8.6394,8.4041,8.4194,122099,0
2008-09-10,8.4093,8.4998,8.4041,8.4379,56681,0
2008-09-11,8.4041,8.4782,8.232,8.2753,58081,0
2008-09-12,8.2276,8.4998,8.2027,8.4813,59960,0
2008-09-15,8.429,8.457,7.987,8.1166,92180,0
2008-09-16,8.1166,8.2556,7.9291,8.1217,153239,0
2008-09-17,8.0687,8.2854,7.7665,7.8092,81230,0
2008-09-18,7.5938,7.713,7.2043,7.4878,277825,0
2008-09-19,7.5408,8.6394,7.5408,8.1975,111685,0
2008-09-22,8.1166,8.1267,7.6855,7.7283,73846,0
2008-09-23,7.6689,7.6901,7.3967,7.4445,89632,0
2008-09-24,7.4445,7.5892,7.319,7.3718,118591,0
2008-09-25,7.4242,7.4497,7.2328,7.3482,140622,0
2008-09-26,7.3482,7.4242,7.2763,7.3967,120870,0
2008-09-29,7.5784,7.637,7.3967,7.4018,118423,0
2008-09-30,7.4445,7.5784,7.4445,7.5549,75197,0
2008-10-01,7.5784,7.924,7.2043,7.8665,55311,0
2008-10-02,7.8953,7.9482,7.4445,7.5363,83616,0
2008-10-03,7.5198,7.646,7.3393,7.5408,124051,0
2008-10-06,7.6027,7.6027,6.8439,7.0218,317139,0
2008-10-07,6.9925,7.1079,6.0372,6.2726,267298,0
2008-10-08,6.1426,6.1961,5.4987,5.7966,382549,0
2008-10-09,5.7966,6.0032,5.0428,5.0428,235219,0
2008-10-10,4.9276,5.1629,4.5482,4.8028,430054,0
2008-10-13,5.0189,5.9229,5.0189,5.8695,164888,0
2008-10-14,6.0133,6.6706,6.0133,6.4352,330235,0
2008-10-15,6.046,6.3881,6.046,6.2917,230929,0
2008-10-16,6.3772,6.4639,6.2139,6.4639,98626,0
2008-10-17,6.8343,6.8343,6.4352,6.5794,135122,0
2008-10-20,6.7234,6.819,6.6278,6.6997,146254,0
2008-10-21,6.6997,7.0601,6.6997,6.9148,189345,0
2008-10-22,6.8676,6.9638,6.7476,6.8006,139139,0
2008-10-23,6.8777,6.9006,6.6322,6.7711,106904,0
2008-10-24,6.4505,6.7572,6.2484,6.7234,93896,0
2008-10-27,6.508,6.5794,6.4831,6.508,56011,0
2008-10-28,6.5206,6.5749,6.4607,6.5041,79818,0
2008-10-29,6.4831,6.5366,6.267,6.4307,78777,0
2008-10-30,6.5206,6.888,6.5206,6.8485,67134,0
2008-10-31,6.9059,7.252,6.8439,7.2043,155700,0
2008-11-03,7.252,7.5938,7.0218,7.2132,188057,0
2008-11-04,7.252,7.6071,7.252,7.6071,85339,0
2008-11-05,7.2277,7.7665,6.3829,6.4639,187374,0
2008-11-06,6.4258,6.5264,6.205,6.2433,116495,0
2008-11-07,6.2433,6.7286,6.1661,6.6322,60675,0
2008-11-10,6.8146,6.9006,6.4352,6.5551,64800,0
2008-11-11,6.5168,6.5206,6.3249,6.4639,52822,0
2008-11-12,6.4307,6.5206,6.1961,6.1961,85103,0
2008-11-13,6.2433,6.2917,5.7683,6.0518,83958,0
2008-11-14,6.0518,6.5264,6.0089,6.4786,71701,0
2008-11-17,6.4691,6.4691,5.7966,5.9124,92527,0
2008-11-18,5.8308,5.9311,5.5666,5.7538,109702,0
2008-11-19,5.763,5.763,5.2831,5.2876,60059,0
2008-11-20,5.2831,5.331,5.014,5.0283,118162,0
2008-11-21,5.0428,5.1676,4.7163,5.0908,180071,0
2008-11-24,5.206,5.5234,5.1581,5.4941,128556,0
2008-11-25,5.4033,5.5515,5.3167,5.5328,161528,0
2008-11-26,5.4608,5.5666,5.2734,5.4987,82966,0
2008-11-28,5.4077,5.6957,5.4077,5.6431,41580,0
2008-12-01,5.6195,5.6624,5.3549,5.3549,81657,0
2008-12-02,5.331,5.379,4.9084,4.9229,111466,0
2008-12-03,4.9804,5.427,4.9229,5.3214,103542,0
2008-12-04,5.3549,5.5137,5.3214,5.379,39586,0
2008-12-05,5.3598,5.3646,5.0908,5.1389,70594,0
2008-12-08,5.0764,5.3837,4.9804,5.2351,158997,0
2008-12-09,5.134,5.2831,4.9562,5.0428,98479,0
2008-12-10,4.9899,5.427,4.9899,5.379,116563,0
2008-12-11,5.278,5.7155,5.1918,5.6289,137913,0
2008-12-12,5.4459,5.859,5.4459,5.8443,102769,0
2008-12-15,5.7059,5.7155,5.1965,5.3071,117623,0
2008-12-16,5.2831,5.6773,5.1629,5.4987,137326,0
2008-12-17,5.4706,5.5946,5.2445,5.3837,99678,0
2008-12-18,5.5615,5.7102,5.2831,5.4129,91998,0
2008-12-19,5.278,5.4658,5.2734,5.2734,62633,0
2008-12-22,5.379,5.5189,5.1629,5.1629,73642,0
2008-12-23,5.2492,5.2876,5.0093,5.0523,115610,0
2008-12-24,5.0523,5.1004,5.0428,5.0477,33377,0
2008-12-26,5.0812,5.1389,5.0428,5.0669,17179,0
2008-12-29,5.0428,5.1581,5.014,5.0477,170985,0
2008-12-30,5.1726,5.1726,4.9468,5.0859,463048,0
2008-12-31,5.014,5.379,4.9276,5.379,110119,0
2009-01-02,5.427,6.2433,5.427,6.2089,146014,0
2009-01-05,6.2395,6.6756,6.2395,6.5041,94854,0
2009-01-06,6.4556,7.055,6.4556,6.6756,130897,0
2009-01-07,6.7668,6.7668,6.3881,6.508,64135,0
2009-01-08,6.4985,6.6036,6.4258,6.5794,107964,0
2009-01-09,6.71,6.9059,6.4448,6.7954,292436,0
2009-01-12,6.9453,7.2043,6.585,6.5901,408859,0
2009-01-13,6.7623,7.1558,6.2873,6.9529,249745,0
2009-01-14,6.8676,6.8829,6.3881,6.4831,167115,0
2009-01-15,6.5315,6.5315,6.0999,6.0999,125612,0
2009-01-16,6.1612,6.2433,6.1101,6.1138,99161,0
2009-01-20,6.2433,6.4352,6.0032,6.1476,189497,0
2009-01-21,6.1476,6.2292,6.0089,6.1476,84029,0
2009-01-22,6.0999,6.4831,6.0999,6.4168,153686,0
2009-01-23,6.4116,6.7286,6.402,6.5901,100944,0
2009-01-26,6.6805,6.6805,6.4404,6.4985,93294,0
2009-01-27,6.4352,6.5794,6.3148,6.3925,78403,0
2009-01-28,6.6132,6.6706,6.2917,6.3677,75080,0
2009-01-29,6.4786,6.6278,6.3881,6.3881,71411,0
2009-01-30,6.4735,6.5608,6.2962,6.3402,66965,0
2009-02-02,6.4735,6.5315,6.2433,6.2433,79887,0
2009-02-03,6.3198,6.8343,6.3198,6.7432,134387,0
2009-02-04,6.6278,6.7138,6.4168,6.6036,113081,0
2009-02-05,6.7234,6.7234,6.397,6.397,110941,0
2009-02-06,6.5417,6.6278,6.3065,6.4258,73920,0
2009-02-09,6.508,6.585,6.4404,6.4786,43884,0
2009-02-10,6.5117,6.6036,6.3588,6.4505,47450,0
2009-02-11,6.5315,6.5794,6.3677,6.4691,86728,0
2009-02-12,6.6182,6.7623,6.4831,6.7234,88648,0
2009-02-13,6.7623,6.7814,6.5462,6.6418,75037,0
2009-02-17,6.5551,6.8101,6.5551,6.7814,85591,0
2009-02-18,6.7387,6.8676,6.4831,6.5315,289211,0
2009-02-19,6.508,6.6278,6.3588,6.3638,177334,0
2009-02-20,6.2962,6.4116,6.2433,6.3677,105470,0
2009-02-23,6.3772,6.402,6.1476,6.2726,3198715,0
2009-02-24,6.3829,6.3829,5.6247,6.2815,1953812,0
2009-02-25,6.2484,6.2484,5.8106,5.8217,216526,0
2009-02-26,5.8394,5.8926,5.4842,5.5567,262289,0
2009-02-27,5.5765,5.7102,5.3937,5.5812,228870,0
2009-03-02,5.5415,5.5719,4.9276,4.9997,262527,0
2009-03-03,4.9708,5.014,4.6154,4.6393,303535,0
2009-03-04,4.6346,4.7067,3.9909,4.1303,746776,0
2009-03-05,4.0679,4.212,3.4339,4.1782,832674,0
2009-03-06,4.1303,4.6393,4.116,4.3944,517516,0
2009-03-09,4.3319,4.7449,4.3319,4.6586,599834,0
2009-03-10,4.7931,5.2351,4.6925,4.9181,642443,0
2009-03-11,4.9229,5.3742,4.7883,5.2972,503997,0
2009-03-12,5.3453,5.5666,5.206,5.5666,471569,0
2009-03-13,5.7587,6.133,5.6382,5.8351,294164,0
2009-03-16,5.9366,6.4404,5.9311,6.2292,267897,0
2009-03-17,6.1809,6.6182,6.1809,6.5794,430134,0
2009-03-18,6.5704,6.7234,5.8351,6.3549,881737,0
2009-03-19,6.5206,6.6514,6.2191,6.5946,212024,0
2009-03-20,6.5946,6.819,6.4352,6.5417,285757,0
2009-03-23,6.8006,6.863,6.6756,6.7286,183543,0
2009-03-24,6.7572,6.7711,6.5264,6.5512,195309,0
2009-03-25,6.5704,6.7711,6.4831,6.5512,273556,0
2009-03-26,6.5654,6.8248,6.5366,6.7286,289563,0
2009-03-27,6.8439,6.8719,6.6036,6.6514,181883,0
2009-03-30,6.5654,6.7234,6.4116,6.5366,257039,0
2009-03-31,6.6322,6.6514,6.2484,6.344,123740,0
2009-04-01,6.2433,6.6667,6.2006,6.6514,75807,0
2009-04-02,6.6756,6.7286,6.4831,6.5901,75486,0
2009-04-03,6.5794,6.6132,6.5117,6.5462,29125,0
2009-04-06,6.4448,6.5366,6.4072,6.4639,31987,0
2009-04-07,6.4639,6.5041,6.3402,6.3638,51814,0
2009-04-08,6.3198,6.4116,6.2529,6.397,23943,0
2009-04-09,6.5654,6.6036,6.4404,6.6036,48466,0
2009-04-13,6.4505,6.6086,6.4505,6.5041,48921,0
2009-04-14,6.5041,6.5206,6.2617,6.2962,79586,0
2009-04-15,6.2617,6.3148,6.0518,6.1101,95079,0
2009-04-16,6.2345,6.3829,6.0999,6.3198,147458,0
2009-04-17,6.2917,6.6228,6.2917,6.3109,148973,0
2009-04-20,6.3402,6.3638,5.6195,5.6862,128262,0
2009-04-21,5.6624,5.9835,5.6624,5.9454,143915,0
2009-04-22,5.9503,5.9503,5.5515,5.6905,168597,0
2009-04-23,5.763,5.897,5.5287,5.7829,159140,0
2009-04-24,5.8351,6.4786,5.8106,6.4556,260781,0
2009-04-27,6.4505,6.819,6.3352,6.647,114123,0
2009-04-28,6.7184,6.7184,6.4307,6.6805,135448,0
2009-04-29,6.9006,6.9006,6.0089,6.6278,112097,0
2009-04-30,6.5315,6.5901,6.3301,6.5551,213281,0
2009-05-01,6.4735,6.5117,6.3402,6.4072,231350,0
2009-05-04,6.3402,6.3588,6.1572,6.1961,277857,0
2009-05-05,6.1273,6.1535,5.7297,5.763,201614,0
2009-05-06,5.8015,6.4352,5.7202,6.344,231373,0
2009-05-07,6.4639,6.5117,6.2433,6.2529,125867,0
2009-05-08,6.4691,6.5041,6.2139,6.4985,135167,0
2009-05-11,6.5794,6.5794,6.2433,6.4505,95612,0
2009-05-12,6.508,6.508,6.1612,6.2191,64079,0
2009-05-13,6.1426,6.1476,5.9082,6.0089,84426,0
2009-05-14,5.9835,6.2433,5.8217,6.2395,62433,0
2009-05-15,6.3148,6.5654,6.1535,6.5654,80991,0
2009-05-18,6.4691,6.5794,6.4404,6.5794,59630,0
2009-05-19,6.5794,6.6278,6.5041,6.6278,115257,0
2009-05-20,6.6514,6.7234,6.5462,6.5462,145607,0
2009-05-21,6.5117,6.6571,6.3925,6.6278,76430,0
2009-05-22,6.6514,6.6514,6.4448,6.5551,46942,0
2009-05-26,6.5749,6.7234,6.4211,6.6852,129645,0
2009-05-27,6.5315,6.5794,6.2917,6.3109,166641,0
2009-05-28,6.4556,6.4556,6.0089,6.0272,412315,0
2009-05-29,6.0089,6.1476,5.9602,5.9989,109106,0
2009-06-01,6.0518,6.105,5.9559,5.9835,132570,0
2009-06-02,5.9652,6.0518,5.897,5.9082,87015,0
2009-06-03,5.8742,5.9559,5.6905,5.763,134324,0
2009-06-04,5.8261,5.9989,5.8261,5.9795,83134,0
2009-06-05,6.0749,6.0749,5.9124,5.9652,44413,0
2009-06-08,6.0032,6.0372,5.9082,5.918,88943,0
2009-06-09,5.9261,5.9744,5.9082,5.9311,47866,0
2009-06-10,5.9835,5.9835,5.7387,5.7731,121268,0
2009-06-11,5.9082,5.9559,5.763,5.763,197408,0
2009-06-12,5.8106,5.9366,5.7913,5.8835,159878,0
2009-06-15,5.8926,5.9559,5.7683,5.8443,253621,0
2009-06-16,5.8308,5.9989,5.8308,5.859,150451,0
2009-06-17,5.9261,5.9261,5.778,5.8162,42108,0
2009-06-18,5.7683,5.7683,5.6672,5.7102,79593,0
2009-06-19,5.7436,5.7538,5.6571,5.7256,52758,0
2009-06-22,5.7587,5.7587,5.6672,5.7256,100403,0
2009-06-23,5.7345,5.9559,5.7059,5.7345,219749,0
2009-06-24,5.763,5.8351,5.7155,5.7202,80002,0
2009-06-25,5.7587,5.763,5.6672,5.763,86209,0
2009-06-26,5.7202,5.8217,5.7155,5.763,78175,0
2009-06-29,5.7538,5.8063,5.7155,5.7297,71046,0
2009-06-30,5.7587,6.0372,5.6957,5.9229,149067,0
2009-07-01,5.9366,6.0999,5.9366,5.9795,87273,0
2009-07-02,6.0089,6.041,5.859,6.041,91768,0
2009-07-06,5.9311,5.9702,5.763,5.763,110766,0
2009-07-07,5.7256,5.9082,5.7256,5.8106,74471,0
2009-07-08,5.859,5.859,5.7387,5.8063,93395,0
2009-07-09,5.8645,5.8786,5.7683,5.7966,79969,0
2009-07-10,5.8106,5.8106,5.7387,5.787,32092,0
2009-07-13,5.7683,5.8106,5.5468,5.5515,203694,0
2009-07-14,5.5615,5.6247,5.427,5.6247,66002,0
2009-07-15,5.6672,5.7913,5.6672,5.7387,59929,0
2009-07-16,5.7683,5.7829,5.7059,5.7297,73360,0
2009-07-17,5.7387,5.7436,5.6862,5.7387,39582,0
2009-07-20,5.7489,5.9931,5.7436,5.9795,204314,0
2009-07-21,5.9795,6.1426,5.9702,5.9895,172583,0
2009-07-22,5.9559,6.3549,5.9559,6.2529,94781,0
2009-07-23,6.2006,6.3065,6.0184,6.1707,65246,0
2009-07-24,6.191,6.2617,6.133,6.2529,76412,0
2009-07-27,6.267,6.4786,6.267,6.4786,213765,0
2009-07-28,6.5041,6.5041,6.1273,6.1572,132556,0
2009-07-29,6.1138,6.4786,6.066,6.2433,401803,0
2009-07-30,6.2917,6.4831,6.1572,6.2617,141036,0
2009-07-31,6.3829,6.4307,6.2433,6.3881,146540,0
2009-08-03,6.3925,6.3925,6.1572,6.3638,245385,0
2009-08-04,6.2917,6.2917,6.1757,6.2873,162342,0
2009-08-05,6.2917,6.2917,6.1612,6.2191,104214,0
2009-08-06,6.267,6.2815,6.1707,6.1961,74826,0
2009-08-07,6.1707,6.2242,6.0133,6.0617,104162,0
2009-08-10,6.0999,6.2433,6.0617,6.1381,166350,0
2009-08-11,6.1572,6.1961,6.1273,6.1757,73080,0
2009-08-12,6.191,6.7184,6.1426,6.6036,500959,0
2009-08-13,6.705,6.9638,6.6756,6.9638,388519,0
2009-08-14,6.9638,7.0403,6.8829,6.979,211639,0
2009-08-17,6.9148,6.9148,6.7234,6.8394,124430,0
2009-08-18,6.9529,6.9683,6.7954,6.9587,107488,0
2009-08-19,6.9683,7.238,6.9408,7.2328,119874,0
2009-08-20,7.319,7.4445,7.2043,7.3572,156235,0
2009-08-21,7.3432,7.5198,7.324,7.4401,171795,0
2009-08-24,7.463,7.8049,7.4196,7.4445,273071,0
2009-08-25,7.5681,7.5938,7.2085,7.2085,179894,0
2009-08-26,7.2654,7.4445,7.2654,7.3923,135923,0
2009-08-27,7.3669,7.3669,7.122,7.319,127148,0
2009-08-28,7.3393,7.5453,7.2616,7.2806,92916,0
2009-08-31,7.2328,7.3343,7.2328,7.3004,75047,0
2009-09-01,7.2763,7.3004,7.2085,7.2132,92913,0
2009-09-02,7.1901,7.2712,7.1901,7.238,61907,0
2009-09-03,7.238,7.2763,7.1703,7.1996,199585,0
2009-09-04,7.2654,7.2712,7.1647,7.1947,92134,0
2009-09-08,7.3004,7.319,7.122,7.2277,91999,0
2009-09-09,7.2806,7.3004,7.0843,7.2654,86284,0
2009-09-10,7.4974,8.107,7.4974,7.8616,285097,0
2009-09-11,7.9769,8.0012,7.8616,7.9343,196625,0
2009-09-14,7.9533,8.1599,7.9343,8.0879,127051,0
2009-09-15,8.2453,8.2453,8.0254,8.0451,91327,0
2009-09-16,8.1018,8.1497,7.987,8.0879,75367,0
2009-09-17,8.049,8.1312,8.0012,8.0012,84860,0
2009-09-18,8.049,8.1599,7.9718,8.1599,147212,0
2009-09-21,8.2071,8.2854,8.0968,8.2805,56257,0
2009-09-22,8.2601,8.4729,8.2371,8.3863,110007,0
2009-09-23,8.4041,8.9525,8.4041,8.7937,186286,0
2009-09-24,8.7745,8.8134,8.5532,8.6209,348357,0
2009-09-25,8.6592,8.6592,8.1695,8.2371,113865,0
2009-09-28,8.2983,8.3512,8.1408,8.1695,151014,0
2009-09-29,8.2128,8.2128,7.757,7.924,196493,0
2009-09-30,8.0062,8.0062,7.7895,7.9061,63849,0
2009-10-01,7.9291,7.9718,7.6855,7.7334,121851,0
2009-10-02,7.6748,7.757,7.4497,7.6855,118171,0
2009-10-05,7.7704,7.915,7.7704,7.8137,47334,0
2009-10-06,7.8953,7.9718,7.7895,7.924,51643,0
2009-10-07,7.9343,8.0196,7.8755,7.9533,69644,0
2009-10-08,8.1121,8.2556,8.0196,8.1695,102124,0
2009-10-09,8.1975,8.4041,8.1695,8.2453,54840,0
2009-10-12,8.3027,8.6687,8.3027,8.5591,106625,0
2009-10-13,8.5532,8.8268,8.452,8.457,106117,0
2009-10-14,8.5482,8.6928,8.4813,8.5532,58146,0
2009-10-15,8.5532,8.7408,8.5532,8.7077,72380,0
2009-10-16,8.7357,8.7357,8.5967,8.6928,79607,0
2009-10-19,8.7217,8.8613,8.5482,8.8466,127123,0
2009-10-20,8.8357,8.8357,8.429,8.6928,104597,0
2009-10-21,8.6209,8.7077,8.5482,8.6687,65097,0
2009-10-22,8.6687,8.6687,8.429,8.6254,73456,0
2009-10-23,8.6879,8.6879,8.4041,8.4952,52770,0
2009-10-26,8.5923,8.5923,8.4194,8.4813,49243,0
2009-10-27,8.4782,8.5967,8.4782,8.5054,71055,0
2009-10-28,8.5482,8.5532,7.9005,7.924,162921,0
2009-10-29,8.1599,8.165,7.7468,7.924,185773,0
2009-10-30,7.3482,7.8576,6.8485,6.9638,2802816,0
2009-11-02,7.1901,7.1901,6.9587,7.0123,1128590,0
2009-11-03,7.0161,7.1079,6.9102,7.069,976622,0
2009-11-04,7.1327,7.1558,7.0403,7.0601,488906,0
2009-11-05,7.2277,7.2277,7.0218,7.069,486536,0
2009-11-06,7.0454,7.0933,6.974,7.055,484798,0
2009-11-09,7.1277,7.3004,7.1277,7.2763,219607,0
2009-11-10,7.2806,7.4445,7.2806,7.319,586859,0
2009-11-11,7.3482,7.3967,7.2043,7.3343,225451,0
2009-11-12,7.3291,7.3291,7.2763,7.3004,191378,0
2009-11-13,7.2866,7.3482,7.2763,7.3044,315430,0
2009-11-16,7.4675,7.7665,7.2763,7.7334,328014,0
2009-11-17,7.7334,7.8665,7.5892,7.655,390323,0
2009-11-18,7.7226,7.7417,7.5938,7.6939,261995,0
2009-11-19,7.655,7.7174,7.4675,7.5108,166564,0
2009-11-20,7.646,7.646,7.4878,7.6027,333649,0
2009-11-23,7.6901,7.7946,7.6428,7.6983,446453,0
2009-11-24,7.8137,8.1791,7.646,7.66,321035,0
2009-11-25,7.632,7.655,7.5058,7.5592,166564,0
2009-11-27,7.3967,7.472,7.3967,7.4554,77145,0
2009-11-30,7.4497,7.5784,7.377,7.3967,334005,0
2009-12-01,7.463,7.5592,7.3967,7.5307,203610,0
2009-12-02,7.5058,7.6071,7.4445,7.4828,946512,0
2009-12-03,7.637,7.637,7.4675,7.4828,690489,0
2009-12-04,7.6428,7.6855,7.4675,7.4878,397246,0
2009-12-07,7.5026,7.5681,7.4675,7.516,482771,0
2009-12-08,7.5681,7.6122,7.3967,7.4056,657055,0
2009-12-09,7.4445,7.4769,7.3482,7.3923,490009,0
2009-12-10,7.4401,7.5026,7.3393,7.3967,522671,0
2009-12-11,7.472,7.472,7.3669,7.4152,443012,0
2009-12-14,7.458,7.5058,7.3967,7.4401,369439,0
2009-12-15,7.4497,7.4675,7.3967,7.4242,397722,0
2009-12-16,7.4343,7.4936,7.3967,7.4343,387658,0
2009-12-17,7.4445,7.5938,7.3967,7.5938,500324,0
2009-12-18,7.6639,7.6639,7.5453,7.5504,455298,0
2009-12-21,7.5982,7.78,7.5982,7.713,576114,0
2009-12-22,7.7468,7.78,7.6901,7.7174,311483,0
2009-12-23,7.785,7.9291,7.7334,7.8003,237934,0
2009-12-24,7.8431,7.8481,7.7334,7.7512,136753,0
2009-12-28,7.8092,8.2128,7.8092,8.1121,246253,0
2009-12-29,8.165,8.3328,7.9966,8.0407,403876,0
2009-12-30,8.0631,8.2128,8.0012,8.0789,283413,0
2009-12-31,8.0451,8.165,8.0298,8.0535,199349,0
2010-01-04,8.1791,8.2601,8.0196,8.0298,352064,0
2010-01-05,8.0158,8.1791,8.0158,8.135,309014,0
2010-01-06,8.135,8.2071,8.0924,8.165,213841,0
2010-01-07,8.174,8.2071,8.1018,8.1549,332255,0
2010-01-08,8.1599,8.2371,8.0968,8.1166,249330,0
2010-01-11,8.2071,8.2071,8.1166,8.1599,266727,0
2010-01-12,8.1408,8.2556,8.0355,8.0968,221768,0
2010-01-13,8.1549,8.2422,8.107,8.1599,385198,0
2010-01-14,8.2071,8.2276,8.1166,8.1408,191567,0
2010-01-15,8.1599,8.174,7.9629,8.0012,259698,0
2010-01-19,8.0254,8.2937,8.0254,8.1886,331856,0
2010-01-20,8.2027,8.2498,8.0733,8.1018,244944,0
2010-01-21,8.1497,8.1497,7.9291,7.9445,256862,0
2010-01-22,7.9769,8.0298,7.78,7.8284,220987,0
2010-01-25,7.9061,7.9387,7.7417,7.7614,213292,0
2010-01-26,7.7334,7.8431,7.7334,7.7754,104697,0
2010-01-27,7.785,7.785,7.637,7.7665,230802,0
2010-01-28,7.7365,7.8137,7.6855,7.7512,184869,0
2010-01-29,7.785,7.785,7.6639,7.6748,146774,0
2010-02-01,7.7334,7.7754,7.7078,7.7614,229477,0
2010-02-02,7.8328,7.8431,7.757,7.8226,163749,0
2010-02-03,7.8481,7.8481,7.7334,7.8092,361942,0
2010-02-04,7.7665,7.7754,7.66,7.6983,142206,0
2010-02-05,7.6855,7.7512,7.6122,7.7283,226642,0
2010-02-08,7.7704,8.0062,7.7704,7.9343,252415,0
2010-02-09,8.0062,8.0254,7.852,7.9769,172849,0
2010-02-10,7.9821,8.0355,7.9005,7.987,394385,0
2010-02-11,8.0158,8.0451,7.9578,8.0298,206237,0
2010-02-12,7.9966,8.049,7.9533,7.9966,184781,0
2010-02-16,8.0062,8.1497,8.0062,8.135,134571,0
2010-02-17,8.1886,8.1886,8.0879,8.1267,351852,0
2010-02-18,8.165,8.1791,8.1018,8.1453,222320,0
2010-02-19,8.1166,8.1695,8.049,8.165,215155,0
2010-02-22,8.1943,8.2128,8.135,8.2128,183637,0
2010-02-23,8.1695,8.2218,8.107,8.1312,262930,0
2010-02-24,8.0592,8.1267,7.9769,7.987,190250,0
2010-02-25,7.9291,8.0062,7.8953,7.9821,174290,0
2010-02-26,8.0254,8.0254,7.8616,7.9005,241079,0
2010-03-01,7.9769,8.0254,7.9061,8.0196,146095,0
2010-03-02,8.0451,8.1217,8.0451,8.1018,161585,0
2010-03-03,8.135,8.1408,8.0924,8.1166,114602,0
2010-03-04,8.1599,8.1835,8.0879,8.1835,146700,0
2010-03-05,8.2422,8.3085,8.1549,8.165,235793,0
2010-03-08,8.1791,8.29,8.165,8.2709,333259,0
2010-03-09,8.2422,8.29,8.2276,8.2854,145400,0
2010-03-10,8.3328,8.3328,8.1975,8.2753,250347,0
2010-03-11,8.2805,8.3385,8.2173,8.2854,161017,0
2010-03-12,8.29,8.4379,8.29,8.3512,183976,0
2010-03-15,8.3085,8.4467,8.3085,8.3907,107592,0
2010-03-16,8.4467,8.5438,8.3812,8.529,190652,0
2010-03-17,8.5591,8.7024,8.5164,8.6687,160962,0
2010-03-18,8.6496,8.7312,8.6209,8.6649,202518,0
2010-03-19,8.6541,8.6737,8.5107,8.6737,254701,0
2010-03-22,8.6165,8.8357,8.5769,8.8319,311140,0
2010-03-23,8.8357,8.8842,8.7312,8.7886,165713,0
2010-03-24,8.8077,8.8077,8.6451,8.6649,148925,0
2010-03-25,8.6981,8.7217,8.5482,8.5635,251236,0
2010-03-26,8.6063,8.6165,8.2854,8.3812,330494,0
2010-03-29,8.3812,8.4467,8.165,8.2556,416363,0
2010-03-30,8.3232,8.3328,8.2276,8.2937,148499,0
2010-03-31,8.3136,8.5164,8.3085,8.4467,177966,0
2010-04-01,8.4952,8.6451,8.4952,8.6451,150901,0
2010-04-05,8.6113,8.6981,8.6063,8.6981,182998,0
2010-04-06,8.6928,8.7554,8.6928,8.7357,215106,0
2010-04-07,8.7745,8.8077,8.5342,8.5635,133419,0
2010-04-08,8.5635,8.6394,8.4149,8.4467,141496,0
2010-04-09,8.452,8.5635,8.3812,8.5342,136399,0
2010-04-12,8.5438,8.6165,8.4813,8.5482,130800,0
2010-04-13,8.5482,8.6737,8.4467,8.6737,195136,0
2010-04-14,8.8895,8.9621,8.7702,8.8134,508713,0
2010-04-15,8.8562,8.8746,8.7172,8.7312,239082,0
2010-04-16,8.6879,8.712,8.4041,8.4628,381782,0
2010-04-19,8.4467,8.5342,8.3812,8.4902,166767,0
2010-04-20,8.6113,8.7077,8.5967,8.6783,155783,0
2010-04-21,8.6981,8.765,8.6209,8.6496,129776,0
2010-04-22,8.6451,8.6649,8.5438,8.6541,97187,0
2010-04-23,8.6113,8.6451,8.5769,8.6305,178299,0
2010-04-26,8.6165,8.6737,8.6165,8.6394,210277,0
2010-04-27,8.6209,8.6209,8.4341,8.5107,258907,0
2010-04-28,8.5342,8.5681,8.4245,8.4379,140748,0
2010-04-29,8.4628,8.6879,8.4628,8.6451,233070,0
2010-04-30,8.6451,8.6451,8.457,8.4782,134089,0
2010-05-03,8.4729,8.5591,8.429,8.4998,138405,0
2010-05-04,8.4628,8.5591,8.3085,8.3462,259851,0
2010-05-05,8.2753,8.3136,8.1943,8.2128,222257,0
2010-05-06,8.2422,8.2601,7.66,7.852,553290,0
2010-05-07,7.9924,8.0158,7.7365,7.9387,355279,0
2010-05-10,8.174,8.3767,8.0924,8.2601,156350,0
2010-05-11,8.1121,8.3945,8.1121,8.3812,153765,0
2010-05-12,8.4194,8.4194,8.2371,8.3562,280398,0
2010-05-13,8.3945,8.3945,8.29,8.3512,120373,0
2010-05-14,8.3085,8.3282,8.1166,8.1886,225454,0
2010-05-17,8.1312,8.1886,7.9533,8.0631,202618,0
2010-05-18,8.0835,8.165,7.9197,7.924,247580,0
2010-05-19,7.8003,7.8386,7.6027,7.757,354577,0
2010-05-20,7.5938,7.655,7.243,7.3622,912332,0
2010-05-21,7.3343,7.4878,7.2085,7.472,324514,0
2010-05-24,7.5108,7.5592,7.4292,7.4554,211397,0
2010-05-25,7.3432,7.3432,7.1806,7.3291,306127,0
2010-05-26,7.3393,7.4108,7.252,7.2654,249567,0
2010-05-27,7.3923,7.5026,7.3923,7.463,257910,0
2010-05-28,7.4497,7.5592,7.4445,7.516,76458,0
2010-06-01,7.5256,7.6122,7.4292,7.4401,148973,0
2010-06-02,7.5198,7.5681,7.458,7.5549,112581,0
2010-06-03,7.5549,7.5892,7.463,7.516,141560,0
2010-06-04,7.4401,7.4828,7.3343,7.3432,195008,0
2010-06-07,7.4108,7.4242,7.2328,7.238,226614,0
2010-06-08,7.3004,7.3718,7.2043,7.3669,136244,0
2010-06-09,7.3622,7.5408,7.3622,7.5307,203104,0
2010-06-10,7.5453,7.8386,7.5453,7.8049,261815,0
2010-06-11,7.6855,7.9769,7.6855,7.9629,258080,0
2010-06-14,8.0355,8.0879,8.0158,8.0733,283496,0
2010-06-15,8.1018,8.2173,8.0592,8.2128,128793,0
2010-06-16,8.1886,8.2983,8.1886,8.2556,100283,0
2010-06-17,8.2371,8.3085,8.165,8.2937,91713,0
2010-06-18,8.2173,8.2854,8.2027,8.2371,67094,0
2010-06-21,8.3328,8.3621,8.165,8.2027,162720,0
2010-06-22,8.1408,8.1975,7.9578,7.987,148558,0
2010-06-23,7.9482,7.987,7.78,7.8386,182219,0
2010-06-24,7.785,7.8226,7.66,7.7334,141522,0
2010-06-25,7.7665,7.8092,7.6855,7.7665,73693,0
2010-06-28,7.7704,7.7754,7.6901,7.7283,108423,0
2010-06-29,7.637,7.6983,7.6027,7.6071,186268,0
2010-06-30,7.6071,7.6957,7.5938,7.6212,139204,0
2010-07-01,7.6689,7.785,7.5892,7.7034,154998,0
2010-07-02,7.7614,7.785,7.6855,7.7365,80608,0
2010-07-06,7.8049,7.8717,7.7226,7.7895,91412,0
2010-07-07,7.8431,8.0158,7.785,7.9966,119440,0
2010-07-08,7.9687,8.0968,7.9687,8.0012,80344,0
2010-07-09,8.0592,8.0968,7.9966,8.0687,123485,0
2010-07-12,8.0879,8.165,8.0407,8.1166,239920,0
2010-07-13,8.1408,8.2173,8.1267,8.2173,89131,0
2010-07-14,8.232,8.2753,8.1975,8.2453,96123,0
2010-07-15,8.2753,8.2983,8.1121,8.29,103909,0
2010-07-16,8.2937,8.2937,8.1886,8.1886,126773,0
2010-07-19,8.2422,8.3136,8.174,8.2753,131915,0
2010-07-20,8.165,8.452,8.135,8.4424,162658,0
2010-07-21,8.452,8.4858,8.2556,8.2937,96739,0
2010-07-22,8.399,8.529,8.3562,8.4782,146777,0
2010-07-23,8.4679,8.5207,8.3812,8.4782,77442,0
2010-07-26,8.4424,8.5967,8.4424,8.5967,90393,0
2010-07-27,8.5769,8.6305,8.452,8.529,139541,0
2010-07-28,8.4858,8.4858,8.3863,8.3863,46481,0
2010-07-29,8.3907,8.4245,8.29,8.3232,148853,0
2010-07-30,8.3187,8.399,8.2601,8.3512,105604,0
2010-08-02,8.4245,8.4379,8.3512,8.4341,161316,0
2010-08-03,8.4245,8.4782,8.3562,8.4245,152334,0
2010-08-04,8.4194,8.5246,8.4041,8.4902,180883,0
2010-08-05,8.4341,8.5207,8.3085,8.3416,90997,0
2010-08-06,8.3085,8.3136,8.165,8.2027,146880,0
2010-08-09,8.2173,8.3085,8.1975,8.2453,161783,0
2010-08-10,8.2027,8.2371,8.0968,8.1835,186553,0
2010-08-11,8.049,8.1408,7.9718,7.9924,208942,0
2010-08-12,7.9718,8.0012,7.9343,7.9769,77996,0
2010-08-13,7.9924,8.0687,7.9924,8.0158,83655,0
2010-08-16,7.9821,8.165,7.9821,8.0789,116664,0
2010-08-17,8.0924,8.2371,8.0924,8.165,121633,0
2010-08-18,8.174,8.2371,8.165,8.2128,87118,0
2010-08-19,8.1835,8.2753,8.1695,8.2071,176330,0
2010-08-20,8.174,8.2498,8.107,8.2371,167611,0
2010-08-23,8.1943,8.2173,8.1408,8.1791,1436672,0
2010-08-24,8.29,8.3863,8.0407,8.29,1334038,0
2010-08-25,8.2937,8.4093,8.1975,8.2128,807270,0
2010-08-26,8.3187,8.3328,8.2173,8.2453,299597,0
2010-08-27,8.29,8.3385,8.1267,8.232,962224,0
2010-08-30,8.3385,8.3385,8.0733,8.0835,663813,0
2010-08-31,8.0809,8.1592,8.0362,8.1102,1671592,0
2010-09-01,8.1599,8.3027,8.1549,8.2556,1727571,0
2010-09-02,8.2651,8.2854,8.2173,8.2601,886023,0
2010-09-03,8.3812,8.399,8.3085,8.3657,1004508,0
2010-09-07,8.3812,8.4245,8.2651,8.4245,889319,0
2010-09-08,8.4679,8.5386,8.3512,8.3863,511200,0
2010-09-09,8.457,8.7312,8.4379,8.7261,251464,0
2010-09-10,8.7599,8.765,8.6451,8.6687,246132,0
2010-09-13,8.712,8.9912,8.6827,8.9912,327579,0
2010-09-14,9.0914,9.0914,8.7459,8.7745,824945,0
2010-09-15,8.7172,8.765,8.6209,8.7077,245246,0
2010-09-16,8.6737,8.7077,8.6451,8.7024,236435,0
2010-09-17,8.6928,8.8562,8.6928,8.8562,247345,0
2010-09-20,8.8415,8.9912,8.8186,8.9621,572838,0
2010-09-21,8.9805,9.0481,8.8709,8.9224,399826,0
2010-09-22,8.9224,9.0003,8.8186,8.8268,481986,0
2010-09-23,8.7982,8.8562,8.7312,8.765,280648,0
2010-09-24,8.9473,9.0673,8.8989,8.9142,308993,0
2010-09-27,8.932,9.0149,8.823,8.8268,185481,0
2010-09-28,8.8792,9.0003,8.7982,9.0003,194091,0
2010-09-29,9.0003,9.144,9.0003,9.1114,131101,0
2010-09-30,9.2504,9.2504,9.0003,9.1871,411102,0
2010-10-01,9.2116,9.3303,9.1489,9.2978,198975,0
2010-10-04,9.2823,9.3784,9.1641,9.347,195127,0
2010-10-05,9.4086,9.4759,9.347,9.4313,192126,0
2010-10-06,9.3784,9.552,9.3784,9.533,190005,0
2010-10-07,9.4947,9.581,9.4373,9.4848,159765,0
2010-10-08,9.4848,9.735,9.4848,9.721,225312,0
2010-10-11,9.735,9.779,9.4561,9.615,220222,0
2010-10-12,9.697,9.711,9.4808,9.586,151529,0
2010-10-13,9.634,9.721,9.4996,9.721,296540,0
2010-10-14,9.817,9.941,9.716,9.936,282014,0
2010-10-15,9.908,9.951,9.83,9.849,200447,0
2010-10-18,9.83,9.859,9.691,9.783,282748,0
2010-10-19,9.591,9.624,9.4759,9.533,430905,0
2010-10-20,9.615,9.931,9.6,9.889,186586,0
2010-10-21,9.881,10.182,9.821,10.012,462291,0
2010-10-22,10.086,10.086,9.769,9.827,355666,0
2010-10-25,9.956,9.977,9.817,9.902,185905,0
2010-10-26,9.917,9.98,9.731,9.908,343900,0
2010-10-27,9.922,9.971,9.845,9.931,348601,0
2010-10-28,9.946,10.113,9.898,9.941,321481,0
2010-10-29,10.037,10.093,9.908,10.015,179795,0
2010-11-01,10.191,10.191,9.951,10.168,205388,0
2010-11-02,10.206,10.373,10.206,10.22,253449,0
2010-11-03,10.215,10.339,10.143,10.215,279834,0
2010-11-04,10.408,10.513,10.331,10.47,286360,0
2010-11-05,10.451,10.835,10.446,10.686,296531,0
2010-11-08,10.614,11.002,10.566,11.002,304880,0
2010-11-09,11.002,11.055,10.73,10.805,231764,0
2010-11-10,10.757,10.88,10.635,10.772,137752,0
2010-11-11,10.706,10.815,10.635,10.734,155080,0
2010-11-12,10.614,10.706,10.279,10.427,353050,0
2010-11-15,10.556,10.574,10.408,10.508,173465,0
2010-11-16,10.533,10.533,9.996,10.139,200826,0
2010-11-17,10.211,10.302,10.077,10.082,173925,0
2010-11-18,10.302,10.451,10.23,10.302,166808,0
2010-11-19,10.249,10.361,10.211,10.32,102586,0
2010-11-22,10.384,10.493,10.292,10.493,123203,0
2010-11-23,10.384,10.47,10.224,10.32,162413,0
2010-11-24,10.466,10.566,10.355,10.361,118093,0
2010-11-26,10.249,10.373,10.109,10.339,198868,0
2010-11-29,10.32,10.32,9.98,10.043,259644,0
2010-11-30,10.026,10.026,9.815,9.963,304212,0
2010-12-01,10.1,10.331,9.99,10.215,240569,0
2010-12-02,10.288,10.561,10.288,10.316,255235,0
2010-12-03,10.215,10.279,10.139,10.253,179911,0
2010-12-06,10.253,10.326,10.139,10.163,194387,0
2010-12-07,10.2,10.2,10.071,10.071,221947,0
2010-12-08,10.173,10.215,9.544,9.808,1018299,0
2010-12-09,9.884,9.898,9.687,9.758,343269,0
2010-12-10,9.758,9.849,9.634,9.687,710961,0
2010-12-13,9.769,9.836,9.634,9.793,3011143,0
2010-12-14,9.788,9.849,9.735,9.783,712517,0
2010-12-15,9.744,9.884,9.711,9.716,401886,0
2010-12-16,9.769,9.898,9.687,9.797,378852,0
2010-12-17,9.875,10.037,9.779,10.037,796820,0
2010-12-20,10.066,10.066,9.889,9.898,370182,0
2010-12-21,9.936,10.148,9.902,10.091,1109269,0
2010-12-22,10.168,10.177,9.881,9.881,1078879,0
2010-12-23,9.941,9.951,9.758,9.84,534814,0
2010-12-27,9.836,9.884,9.74,9.754,173536,0
2010-12-28,9.817,9.926,9.744,9.902,146569,0
2010-12-29,10.057,10.233,9.927,9.982,518382,0
2010-12-30,10.042,10.15,9.805,9.875,562216,0
2010-12-31,9.88,10.077,9.88,9.97,128069,0
2011-01-03,10.082,10.091,9.971,9.985,186698,0
2011-01-04,9.996,10.091,9.849,10.005,510903,0
2011-01-05,9.98,10.263,9.971,10.177,318898,0
2011-01-06,10.177,10.234,10.134,10.158,197452,0
2011-01-07,10.211,10.421,10.211,10.37,348139,0
2011-01-10,10.344,10.421,10.288,10.35,278494,0
2011-01-11,10.37,10.37,10.282,10.282,438244,0
2011-01-12,10.365,10.365,10.269,10.297,256065,0
2011-01-13,10.279,10.335,10.191,10.316,496086,0
2011-01-14,10.187,10.316,10.139,10.274,550522,0
2011-01-18,10.489,10.489,10.134,10.182,974998,0
2011-01-19,10.263,10.263,10.119,10.158,331342,0
2011-01-20,10.134,10.2,10.005,10.053,250689,0
2011-01-21,10.077,10.253,10.077,10.249,238669,0
2011-01-24,10.253,10.365,10.191,10.316,473922,0
2011-01-25,10.274,10.307,10.143,10.182,371717,0
2011-01-26,10.206,10.355,10.206,10.292,382237,0
2011-01-27,10.326,10.361,10.258,10.326,242906,0
2011-01-28,10.331,10.35,10.187,10.224,206232,0
2011-01-31,10.294,10.374,10.252,10.289,185567,0
2011-02-01,10.258,10.421,10.253,10.373,490346,0
2011-02-02,10.393,10.47,10.355,10.403,387658,0
2011-02-03,10.411,10.456,10.335,10.416,279385,0
2011-02-04,10.6,10.767,10.533,10.656,680438,0
2011-02-07,10.844,10.893,10.792,10.798,486428,0
2011-02-08,10.835,10.849,10.725,10.757,331986,0
2011-02-09,10.772,10.84,10.757,10.82,367775,0
2011-02-10,10.802,10.853,10.73,10.778,287107,0
2011-02-11,10.753,10.788,10.715,10.719,313802,0
2011-02-14,10.815,10.94,10.711,10.936,1007577,0
2011-02-15,10.993,10.993,10.875,10.964,766503,0
2011-02-16,10.999,11.213,10.999,11.081,925593,0
2011-02-18,11.213,11.268,11.108,11.156,433768,0
2011-02-22,11.156,11.156,10.88,10.945,666462,0
2011-02-23,10.915,10.94,10.547,10.706,1075293,0
2011-02-24,10.824,10.901,10.748,10.757,453178,0
2011-02-25,10.88,10.921,10.805,10.88,353460,0
2011-02-28,10.942,11.042,10.824,10.844,650274,0
2011-03-01,10.897,11.022,10.869,10.94,520845,0
2011-03-02,10.98,11.118,10.921,11.045,1171333,0
2011-03-03,11.108,11.108,10.98,11.042,564725,0
2011-03-04,11.16,11.166,11.022,11.055,408431,0
2011-03-07,11.103,11.103,10.792,10.875,554747,0
2011-03-08,10.844,11.064,10.83,10.97,399257,0
2011-03-09,11.124,11.124,10.921,10.94,400523,0
2011-03-10,10.926,10.926,10.619,10.635,533388,0
2011-03-11,10.767,10.767,10.571,10.69,835027,0
2011-03-14,10.757,10.762,10.451,10.584,565494,0
2011-03-15,10.37,10.652,10.239,10.556,701246,0
2011-03-16,10.584,10.59,10.365,10.541,528644,0
2011-03-17,10.613,10.634,10.485,10.613,595047,0
2011-03-18,10.666,10.805,10.574,10.647,346635,0
2011-03-21,10.772,10.778,10.594,10.676,398538,0
2011-03-22,10.719,10.778,10.686,10.742,322538,0
2011-03-23,10.757,10.849,10.676,10.805,457784,0
2011-03-24,10.885,10.95,10.753,10.849,464470,0
2011-03-25,10.901,10.911,10.767,10.788,328640,0
2011-03-28,10.858,10.911,10.767,10.788,311428,0
2011-03-29,10.792,10.835,10.584,10.671,476114,0
2011-03-30,10.798,10.805,10.666,10.69,461021,0
2011-03-31,10.738,10.764,10.639,10.674,701860,0
2011-04-01,10.798,10.88,10.734,10.835,494534,0
2011-04-04,10.849,10.906,10.824,10.885,437303,0
2011-04-05,10.915,10.921,10.792,10.885,371569,0
2011-04-06,10.936,10.94,10.824,10.83,369242,0
2011-04-07,10.824,10.94,10.753,10.936,699130,0
2011-04-08,10.96,11.045,10.798,10.885,594032,0
2011-04-11,10.864,11.06,10.815,10.999,654834,0
2011-04-12,10.974,11.046,10.83,10.929,529513,0
2011-04-13,10.98,11.118,10.975,11.095,542773,0
2011-04-14,11.055,11.16,11.028,11.16,424326,0
2011-04-15,11.113,11.263,11.098,11.257,289221,0
2011-04-18,11.191,11.234,10.999,11.095,413520,0
2011-04-19,11.103,11.187,11.081,11.095,291854,0
2011-04-20,11.191,11.252,11.108,11.229,320218,0
2011-04-21,11.252,11.287,11.191,11.234,248531,0
2011-04-25,11.213,11.234,11.095,11.15,455192,0
2011-04-26,11.166,11.257,11.133,11.219,454653,0
2011-04-27,11.229,11.287,11.142,11.257,609734,0
2011-04-28,11.234,11.247,11.16,11.213,320325,0
2011-04-29,11.215,11.332,11.199,11.287,325545,0
2011-05-02,11.287,11.527,11.274,11.512,1050145,0
2011-05-03,11.491,11.716,11.442,11.495,482937,0
2011-05-04,11.373,11.499,10.936,11.124,529741,0
2011-05-05,11.087,11.149,10.934,10.979,347415,0
2011-05-06,11.456,11.625,11.266,11.587,556388,0
2011-05-09,11.569,11.906,11.541,11.752,806427,0
2011-05-10,11.741,12.027,11.731,11.91,486395,0
2011-05-11,12.004,12.004,11.698,11.789,429207,0
2011-05-12,11.789,11.881,11.731,11.871,290359,0
2011-05-13,11.845,11.884,11.668,11.716,719049,0
2011-05-16,11.666,11.747,11.506,11.608,574610,0
2011-05-17,11.639,11.653,11.499,11.61,222636,0
2011-05-18,11.61,11.712,11.507,11.639,272942,0
2011-05-19,11.707,11.781,11.648,11.751,313296,0
2011-05-20,11.707,11.824,11.698,11.789,456446,0
2011-05-23,11.746,11.776,11.601,11.616,217884,0
2011-05-24,11.604,11.756,11.604,11.698,302691,0
2011-05-25,11.673,11.786,11.608,11.746,238246,0
2011-05-26,11.716,11.999,11.716,11.988,414479,0
2011-05-27,12.249,12.417,12.249,12.311,457882,0
2011-05-31,12.44,12.468,12.195,12.195,815789,0
2011-06-01,12.259,12.6,12.223,12.334,779251,0
2011-06-02,12.334,12.334,11.988,12.125,437181,0
2011-06-03,11.999,12.16,11.978,12.004,374254,0
2011-06-06,12.004,12.334,12.004,12.082,425051,0
2011-06-07,12.182,12.348,12.111,12.278,928196,0
2011-06-08,12.317,12.317,12.097,12.176,455395,0
2011-06-09,12.199,12.255,12.035,12.176,430644,0
2011-06-10,12.16,12.213,12.052,12.105,460290,0
2011-06-13,12.213,12.269,11.999,12.023,293615,0
2011-06-14,12.131,12.141,11.895,11.948,414559,0
2011-06-15,11.928,11.999,11.824,11.9,296205,0
2011-06-16,11.895,11.98,11.795,11.866,348184,0
2011-06-17,11.948,11.948,11.678,11.751,348180,0
2011-06-20,11.781,11.895,11.652,11.819,346324,0
2011-06-21,11.873,12.071,11.824,11.999,435846,0
2011-06-22,12.023,12.417,11.999,12.348,1399512,0
2011-06-23,12.323,12.378,12.191,12.339,854003,0
2011-06-24,12.441,12.501,12.204,12.259,299357,0
2011-06-27,12.235,12.406,12.171,12.213,342620,0
2011-06-28,12.244,12.339,12.171,12.182,282580,0
2011-06-29,12.278,12.417,12.223,12.402,451958,0
2011-06-30,12.465,12.561,12.263,12.345,713474,0
2011-07-01,12.422,12.693,12.348,12.678,390342,0
2011-07-05,12.753,12.923,12.693,12.801,645715,0
2011-07-06,12.834,12.834,12.718,12.739,335759,0
2011-07-07,12.841,12.913,12.742,12.753,281075,0
2011-07-08,12.736,12.762,12.585,12.638,202388,0
2011-07-11,12.6,12.683,12.386,12.54,515246,0
2011-07-12,12.554,12.683,12.497,12.668,323729,0
2011-07-13,12.756,12.801,12.563,12.644,606912,0
2011-07-14,12.722,12.811,12.648,12.706,507612,0
2011-07-15,12.792,12.792,12.6,12.716,261668,0
2011-07-18,12.775,12.811,12.563,12.617,417423,0
2011-07-19,12.778,12.808,12.59,12.75,374565,0
2011-07-20,12.891,12.901,12.654,12.683,472865,0
2011-07-21,12.702,12.806,12.648,12.726,291242,0
2011-07-22,12.747,12.797,12.648,12.756,246717,0
2011-07-25,12.836,12.836,12.558,12.558,382501,0
2011-07-26,12.563,12.699,12.534,12.644,280062,0
2011-07-27,12.644,12.654,12.441,12.464,317739,0
2011-07-28,12.383,12.585,12.383,12.523,352876,0
2011-07-29,12.476,12.493,12.336,12.39,240403,0
2011-08-01,12.792,12.792,12.446,12.505,328061,0
2011-08-02,12.548,12.6,12.29,12.29,456224,0
2011-08-03,12.948,13.427,12.459,13.058,4051530,0
2011-08-04,13.007,13.007,12.454,12.534,1869294,0
2011-08-05,12.649,12.79,12.033,12.649,1061959,0
2011-08-08,12.113,12.185,11.54,11.668,1495331,0
2011-08-09,11.87,12.288,11.805,12.255,1618342,0
2011-08-10,12.229,12.47,12.195,12.317,1227654,0
2011-08-11,12.501,12.515,12.155,12.402,1188742,0
2011-08-12,12.513,12.763,12.313,12.763,568120,0
2011-08-15,13.214,13.377,12.913,13.348,744771,0
2011-08-16,13.402,13.402,13.026,13.184,730398,0
2011-08-17,13.245,13.333,13.144,13.272,462978,0
2011-08-18,13.016,13.058,12.699,12.813,610728,0
2011-08-19,12.784,12.908,12.712,12.862,401761,0
2011-08-22,13.16,13.245,12.34,12.484,1298790,0
2011-08-23,12.669,12.772,12.444,12.769,800510,0
2011-08-24,12.772,12.999,12.772,12.904,722492,0
2011-08-25,13.007,13.028,12.769,12.852,894732,0
2011-08-26,12.79,13.038,12.663,12.958,826710,0
2011-08-29,13.412,13.412,13.187,13.259,789211,0
2011-08-30,13.283,13.308,13.033,13.149,656575,0
2011-08-31,13.22,13.361,13.17,13.236,579638,0
2011-09-01,13.267,13.294,13.013,13.068,343086,0
2011-09-02,12.957,13.22,12.882,13.167,314718,0
2011-09-06,12.834,13.044,12.769,13.033,447728,0
2011-09-07,13.107,13.358,13.107,13.353,330266,0
2011-09-08,13.328,13.353,13.227,13.254,355273,0
2011-09-09,13.144,13.149,12.958,13.053,377987,0
2011-09-12,12.958,13.022,12.689,12.873,851882,0
2011-09-13,12.868,13.294,12.733,13.173,610673,0
2011-09-14,13.181,13.483,13.044,13.393,651376,0
2011-09-15,13.483,13.832,13.452,13.512,1167879,0
2011-09-16,13.633,13.727,13.358,13.592,693902,0
2011-09-19,13.517,13.622,13.403,13.598,670403,0
2011-09-20,13.733,13.982,13.662,13.773,8398814,0
2011-09-21,13.826,13.898,13.367,13.448,832755,0
2011-09-22,13.084,13.088,12.604,12.733,1820446,0
2011-09-23,12.699,12.813,12.658,12.808,790501,0
2011-09-26,12.808,12.844,12.374,12.558,1107764,0
2011-09-27,12.733,12.984,12.644,12.708,1030041,0
2011-09-28,12.685,12.712,12.117,12.144,1075552,0
2011-09-29,12.303,12.468,12.208,12.325,1034960,0
2011-09-30,12.265,12.357,12.147,12.153,479010,0
2011-10-03,12.229,12.229,11.42,11.491,2198917,0
2011-10-04,11.376,11.485,11.065,11.485,2430859,0
2011-10-05,11.485,11.89,11.336,11.805,2787998,0
2011-10-06,12.208,12.374,11.919,12.185,1596085,0
2011-10-07,12.299,12.363,12.112,12.175,750778,0
2011-10-10,12.303,12.474,12.303,12.368,372566,0
2011-10-11,12.336,12.4,12.235,12.34,483838,0
2011-10-12,12.534,12.839,12.528,12.534,857685,0
2011-10-13,12.59,12.644,12.355,12.414,802595,0
2011-10-14,12.534,12.654,12.457,12.539,410515,0
2011-10-17,12.548,12.685,12.457,12.613,551912,0
2011-10-18,12.569,12.784,12.523,12.723,630947,0
2011-10-19,12.213,12.604,12.195,12.585,5885855,0
2011-10-20,12.569,12.689,12.49,12.658,1407634,0
2011-10-21,12.755,12.808,12.607,12.685,918203,0
2011-10-24,12.8,12.8,12.513,12.613,927177,0
2011-10-25,12.531,12.616,12.437,12.525,1054338,0
2011-10-26,12.639,12.654,12.484,12.539,985690,0
2011-10-27,12.813,12.862,12.528,12.553,1204550,0
2011-10-28,12.607,12.68,12.553,12.617,1279297,0
2011-10-31,12.59,12.742,12.44,12.525,813052,0
2011-11-01,12.284,12.531,12.233,12.493,1090758,0
2011-11-02,12.674,12.703,12.474,12.518,930973,0
2011-11-03,12.537,12.729,12.465,12.674,839707,0
2011-11-04,12.689,12.791,12.589,12.765,941484,0
2011-11-07,12.784,13.007,12.763,12.828,1735366,0
2011-11-08,12.839,12.9,12.755,12.879,738196,0
2011-11-09,12.791,12.972,12.708,12.86,1000191,0
2011-11-10,12.994,13.075,12.865,12.927,991217,0
2011-11-11,13.059,13.179,12.947,13.156,849632,0
2011-11-14,13.181,13.181,13.013,13.127,580868,0
2011-11-15,13.132,13.328,13.08,13.084,611066,0
2011-11-16,13.022,13.068,12.858,12.868,692757,0
2011-11-17,12.858,12.923,12.744,12.817,485347,0
2011-11-18,12.819,12.856,12.719,12.756,773932,0
2011-11-21,12.724,12.774,12.572,12.644,571464,0
2011-11-22,12.639,12.756,12.616,12.654,535971,0
2011-11-23,12.606,12.622,12.487,12.537,802623,0
2011-11-25,12.543,12.734,12.543,12.674,195148,0
2011-11-28,13.098,13.098,12.893,12.912,661897,0
2011-11-29,12.947,13.007,12.685,12.78,550652,0
2011-11-30,13.063,13.084,12.933,12.991,778975,0
2011-12-01,13.085,13.094,12.942,12.994,447266,0
2011-12-02,13.088,13.167,12.984,13.075,426592,0
2011-12-05,13.179,13.312,13.167,13.281,618945,0
2011-12-06,13.343,13.343,13.215,13.247,591189,0
2011-12-07,13.236,13.257,13.065,13.162,420985,0
2011-12-08,13.098,13.27,12.922,13.134,511737,0
2011-12-09,13.215,13.312,13.081,13.15,586430,0
2011-12-12,13.048,13.215,13.038,13.167,426752,0
2011-12-13,13.175,13.312,12.999,13.19,1237905,0
2011-12-14,13.119,13.167,12.876,12.942,562163,0
2011-12-15,13.044,13.327,13.022,13.167,426930,0
2011-12-16,13.103,13.205,13.038,13.162,358592,0
2011-12-19,13.205,13.23,13.14,13.156,629187,0
2011-12-20,13.251,13.337,13.224,13.266,601294,0
2011-12-21,13.301,13.388,13.247,13.352,641022,0
2011-12-22,13.418,13.57,13.403,13.458,785466,0
2011-12-23,13.458,13.545,13.438,13.545,850846,0
2011-12-27,13.706,14.162,13.646,14.106,539011,0
2011-12-28,14.116,14.167,13.808,13.992,613074,0
2011-12-29,14,14.082,13.997,14.066,459610,0
2011-12-30,14.101,14.106,14,14.025,558792,0
2012-01-03,14.148,14.173,14.057,14.167,935120,0
2012-01-04,14.173,14.511,14.106,14.471,1445976,0
2012-01-05,14.385,14.476,14.127,14.425,813195,0
2012-01-06,14.456,14.546,14.345,14.501,359661,0
2012-01-09,14.684,14.81,14.501,14.7,817178,0
2012-01-10,14.765,14.834,14.405,14.517,1147760,0
2012-01-11,14.456,14.592,14.37,14.501,671820,0
2012-01-12,14.573,14.577,14.355,14.471,651640,0
2012-01-13,14.471,14.557,14.385,14.486,606278,0
2012-01-17,14.68,14.757,14.614,14.66,883870,0
2012-01-18,14.649,14.694,14.523,14.523,546384,0
2012-01-19,14.614,14.674,14.355,14.531,680182,0
2012-01-20,14.582,14.597,14.4,14.537,388449,0
2012-01-23,14.568,14.834,14.542,14.573,671180,0
2012-01-24,14.573,14.573,14.405,14.441,483612,0
2012-01-25,14.415,14.609,14.304,14.582,445045,0
2012-01-26,14.668,14.668,14.552,14.577,682582,0
2012-01-27,14.537,14.603,14.531,14.573,324152,0
2012-01-30,14.542,14.655,14.495,14.655,296308,0
2012-01-31,14.798,14.798,14.592,14.773,387515,0
2012-02-01,14.83,14.984,14.765,14.786,533288,0
2012-02-02,14.705,14.714,14.456,14.481,733589,0
2012-02-03,14.638,14.638,14.393,14.464,860695,0
2012-02-06,14.43,14.43,14.263,14.33,930109,0
2012-02-07,14.306,14.474,14.296,14.373,594445,0
2012-02-08,14.424,14.592,14.321,14.439,611487,0
2012-02-09,14.72,14.808,14.562,14.627,1356626,0
2012-02-10,14.66,14.752,14.228,14.577,1021679,0
2012-02-13,14.694,15.023,14.582,14.883,1028592,0
2012-02-14,14.906,15.013,14.883,14.947,512275,0
2012-02-15,14.967,15.008,14.808,14.849,417670,0
2012-02-16,14.824,15.003,14.723,14.953,441167,0
2012-02-17,14.978,15.038,14.937,14.984,436799,0
2012-02-21,15.141,15.158,14.963,15.12,853851,0
2012-02-22,15.12,15.141,15.064,15.094,750759,0
2012-02-23,15.132,15.311,15.055,15.177,1584176,0
2012-02-24,15.132,15.315,15.126,15.203,645637,0
2012-02-27,15.274,15.48,15.1,15.403,496792,0
2012-02-28,15.403,15.48,15.29,15.326,675920,0
2012-02-29,15.429,15.459,15.149,15.232,675418,0
2012-03-01,15.29,15.342,15.132,15.197,1209795,0
2012-03-02,15.223,15.301,15.1,15.167,1541658,0
2012-03-05,15.177,15.383,15.091,15.33,594930,0
2012-03-06,15.203,15.417,15.137,15.389,561912,0
2012-03-07,15.454,15.521,15.336,15.476,615006,0
2012-03-08,15.597,15.783,15.546,15.752,538637,0
2012-03-09,15.766,15.993,15.73,15.881,521152,0
2012-03-12,15.899,16.235,15.885,16.069,651449,0
2012-03-13,16.151,16.218,16.002,16.218,394691,0
2012-03-14,16.137,16.151,15.899,15.935,741952,0
2012-03-15,15.915,15.963,15.675,15.89,744662,0
2012-03-16,15.915,15.973,15.766,15.87,385286,0
2012-03-19,15.895,15.911,15.669,15.73,443587,0
2012-03-20,15.665,15.68,15.377,15.411,964543,0
2012-03-21,15.429,15.527,15.28,15.516,755042,0
2012-03-22,15.5,15.701,15.383,15.628,425748,0
2012-03-23,15.628,15.93,15.566,15.675,767300,0
2012-03-26,15.834,15.875,15.618,15.828,508132,0
2012-03-27,15.911,15.911,15.757,15.834,354087,0
2012-03-28,15.813,15.885,15.675,15.843,426660,0
2012-03-29,15.865,15.947,15.741,15.947,509471,0
2012-03-30,16.039,16.223,16.002,16.202,560715,0
2012-04-02,16.269,16.347,15.952,16.208,821380,0
2012-04-03,16.208,16.289,16.142,16.218,430324,0
2012-04-04,16.126,16.208,15.982,16.045,521960,0
2012-04-05,16.069,16.069,15.741,15.848,401171,0
2012-04-09,15.747,15.834,15.407,15.521,604843,0
2012-04-10,15.51,15.542,15.126,15.208,911866,0
2012-04-11,15.29,15.417,15.203,15.417,609438,0
2012-04-12,15.458,15.817,15.458,15.817,477725,0
2012-04-13,15.885,15.921,15.608,15.608,433771,0
2012-04-16,15.752,15.752,15.417,15.486,297907,0
2012-04-17,15.642,15.693,15.496,15.543,286105,0
2012-04-18,15.505,15.623,15.417,15.623,437146,0
2012-04-19,15.608,15.675,15.51,15.577,337096,0
2012-04-20,15.73,15.766,15.639,15.711,345479,0
2012-04-23,15.639,15.669,15.486,15.654,552399,0
2012-04-24,15.634,15.72,15.572,15.706,507466,0
2012-04-25,15.813,15.93,15.747,15.93,256607,0
2012-04-26,15.895,16.5,15.895,16.469,544333,0
2012-04-27,16.5,16.515,16.223,16.366,515413,0
2012-04-30,16.46,16.46,16.089,16.171,733664,0
2012-05-01,16.201,16.254,15.999,16.118,1029126,0
2012-05-02,16.094,16.137,15.958,16.002,596737,0
2012-05-03,16.036,16.108,15.973,16.03,387468,0
2012-05-04,16.028,16.12,15.895,15.973,242459,0
2012-05-07,15.895,16.055,15.895,16.028,377482,0
2012-05-08,15.941,16.039,15.639,15.788,469321,0
2012-05-09,15.454,15.999,15.388,15.943,676039,0
2012-05-10,16.187,16.187,15.86,15.926,331663,0
2012-05-11,15.916,16.03,15.797,15.9,312616,0
2012-05-14,15.777,15.86,15.639,15.711,295185,0
2012-05-15,15.68,15.973,15.654,15.772,191159,0
2012-05-16,15.772,16.05,15.772,15.982,339133,0
2012-05-17,15.895,15.977,15.813,15.899,500217,0
2012-05-18,15.9,15.912,15.554,15.625,584516,0
2012-05-21,15.611,15.895,15.554,15.865,212515,0
2012-05-22,15.96,15.999,15.876,15.931,449844,0
2012-05-23,15.871,16.053,15.854,16.019,847094,0
2012-05-24,16.092,16.15,16.004,16.098,228436,0
2012-05-25,16.118,16.118,15.973,16.053,324428,0
2012-05-29,16.196,16.482,16.098,16.384,642154,0
2012-05-30,16.218,16.306,16.14,16.235,272932,0
2012-05-31,16.265,16.348,16.15,16.243,264522,0
2012-06-01,15.995,16.373,15.954,16.243,797847,0
2012-06-04,16.342,16.523,16.175,16.472,839910,0
2012-06-05,16.509,16.608,16.295,16.457,997389,0
2012-06-06,16.597,16.673,16.509,16.658,620035,0
2012-06-07,16.767,16.877,16.561,16.861,1812072,0
2012-06-08,16.779,17.121,16.65,17.007,717115,0
2012-06-11,17.182,17.204,17.001,17.043,965920,0
2012-06-12,17.095,17.427,16.867,17.21,881061,0
2012-06-13,17.125,17.355,16.96,17.301,1177173,0
2012-06-14,17.307,17.427,16.995,17.027,850843,0
2012-06-15,16.981,17.172,16.906,17.084,612269,0
2012-06-18,17.084,17.459,17.073,17.406,927797,0
2012-06-19,17.535,17.577,17.215,17.395,3065913,0
2012-06-20,17.261,17.472,16.882,17.032,2424083,0
2012-06-21,17.027,17.136,16.658,16.702,468464,0
2012-06-22,16.702,16.779,16.497,16.69,473037,0
2012-06-25,16.59,16.785,16.476,16.753,1129409,0
2012-06-26,16.696,17.125,16.664,17.027,645024,0
2012-06-27,17.017,17.245,17.017,17.204,313541,0
2012-06-28,17.111,17.301,17.032,17.282,1312283,0
2012-06-29,17.516,17.61,17.152,17.421,324383,0
2012-07-02,17.417,17.682,17.317,17.628,355699,0
2012-07-03,17.667,17.732,17.598,17.667,1400594,0
2012-07-05,17.707,17.717,17.618,17.633,450603,0
2012-07-06,17.593,17.598,17.312,17.489,242882,0
2012-07-09,17.437,17.479,17.282,17.401,137011,0
2012-07-10,17.462,17.588,17.272,17.301,201962,0
2012-07-11,17.266,17.355,17.141,17.235,257376,0
2012-07-12,17.204,17.235,16.817,16.861,755569,0
2012-07-13,16.95,17.21,16.892,17.163,670429,0
2012-07-16,17.172,17.593,17.157,17.516,264951,0
2012-07-17,17.545,17.562,17.312,17.338,326770,0
2012-07-18,17.297,17.516,17.286,17.433,237236,0
2012-07-19,17.535,17.535,17.345,17.448,258484,0
2012-07-20,17.448,17.448,17.177,17.24,329040,0
2012-07-23,17.125,17.199,16.934,17.147,522923,0
2012-07-24,17.24,17.375,17.017,17.105,247758,0
2012-07-25,17.261,17.384,16.97,17.147,319795,0
2012-07-26,17.38,17.82,17.38,17.77,709329,0
2012-07-27,17.8,17.848,17.389,17.593,315420,0
2012-07-30,17.516,17.77,17.401,17.628,336922,0
2012-07-31,17.177,17.38,17.152,17.266,2884339,0
2012-08-01,17.297,17.541,17.229,17.535,915259,0
2012-08-02,17.489,17.644,17.272,17.615,700942,0
2012-08-03,17.644,17.78,17.437,17.661,550822,0
2012-08-06,17.775,17.806,17.639,17.672,292671,0
2012-08-07,17.795,18.215,17.775,18.16,833170,0
2012-08-08,18.107,18.42,18.107,18.292,579067,0
2012-08-09,18.371,18.42,18.248,18.361,619953,0
2012-08-10,18.335,18.517,18.292,18.437,424834,0
2012-08-13,18.433,18.553,18.367,18.496,386009,0
2012-08-14,18.579,18.682,18.502,18.61,468910,0
2012-08-15,18.663,18.847,18.59,18.78,423311,0
2012-08-16,18.78,19.01,18.702,18.931,446617,0
2012-08-17,18.895,18.999,18.751,18.838,777616,0
2012-08-20,18.829,19.029,18.734,18.983,501954,0
2012-08-21,19.051,19.073,18.838,18.895,756471,0
2012-08-22,18.853,19.201,18.751,19.045,527032,0
2012-08-23,18.999,19.063,18.57,18.853,1095352,0
2012-08-24,18.9,18.907,18.57,18.579,610999,0
2012-08-27,18.564,18.57,18.361,18.377,524675,0
2012-08-28,18.522,18.522,18.32,18.42,441416,0
2012-08-29,18.552,18.552,18.189,18.305,526879,0
2012-08-30,18.253,18.282,18.031,18.11,510925,0
2012-08-31,18.149,18.16,17.85,17.928,471369,0
2012-09-04,17.89,18.096,17.85,18.002,501452,0
2012-09-05,17.984,18.022,17.9,17.969,388580,0
2012-09-06,18.12,18.316,18.107,18.238,716129,0
2012-09-07,18.273,18.482,18.27,18.435,307876,0
2012-09-10,18.457,18.5,18.332,18.373,155897,0
2012-09-11,18.417,18.52,18.279,18.342,342688,0
2012-09-12,18.382,18.698,18.238,18.682,351909,0
2012-09-13,18.651,18.867,18.609,18.678,323215,0
2012-09-14,18.72,18.835,18.253,18.405,439538,0
2012-09-17,18.405,18.405,17.885,18.09,619821,0
2012-09-18,18.079,18.506,18.079,18.337,303085,0
2012-09-19,18.388,18.757,18.316,18.473,294897,0
2012-09-20,18.47,18.47,17.89,18.238,475079,0
2012-09-21,18.348,18.348,18.132,18.185,422702,0
2012-09-24,18.163,18.629,18.054,18.523,365813,0
2012-09-25,18.651,18.882,18.529,18.64,369913,0
2012-09-26,18.64,18.796,18.463,18.698,529578,0
2012-09-27,18.773,18.92,18.44,18.546,788534,0
2012-09-28,18.546,18.72,18.342,18.646,457031,0
2012-10-01,18.835,18.968,18.523,18.594,330987,0
2012-10-02,18.599,18.614,18.342,18.363,408229,0
2012-10-03,18.363,18.457,18.294,18.327,312136,0
2012-10-04,18.411,18.411,18.253,18.322,737382,0
2012-10-05,18.342,18.382,18.194,18.243,353302,0
2012-10-08,18.22,18.243,18.12,18.22,609768,0
2012-10-09,18.194,18.21,18.079,18.107,475421,0
2012-10-10,18.2,18.2,17.996,18.096,284343,0
2012-10-11,18.174,18.205,17.943,17.984,395477,0
2012-10-12,17.99,18.006,17.692,17.933,476208,0
2012-10-15,17.885,17.996,17.801,17.964,349426,0
2012-10-16,17.975,18.116,17.896,18.048,327911,0
2012-10-17,18.022,18.279,18.022,18.149,823890,0
2012-10-18,18.163,18.21,18.054,18.07,894111,0
2012-10-19,18.043,18.054,17.712,17.785,705334,0
2012-10-22,17.772,17.885,17.697,17.796,438376,0
2012-10-23,17.655,17.861,17.587,17.812,812255,0
2012-10-24,17.827,17.943,17.738,17.772,277810,0
2012-10-25,17.856,17.912,17.666,17.781,232053,0
2012-10-26,17.768,17.912,17.722,17.772,254789,0
2012-10-31,17.984,18.2,17.948,18.017,975369,0
2012-11-01,18.017,18.155,17.885,17.89,530156,0
2012-11-02,18.006,18.132,17.928,18.027,483135,0
2012-11-05,18.012,18.16,17.922,18.043,323168,0
2012-11-06,18.107,18.174,17.954,17.954,537292,0
2012-11-07,17.896,17.896,17.057,17.676,998550,0
2012-11-08,17.845,18.12,17.732,17.807,814231,0
2012-11-09,17.744,17.812,17.493,17.609,316128,0
2012-11-12,17.768,17.768,17.335,17.43,349499,0
2012-11-13,17.377,17.618,17.308,17.576,375090,0
2012-11-14,17.666,17.666,17.47,17.582,524585,0
2012-11-15,17.497,17.539,17.115,17.283,675717,0
2012-11-16,17.283,17.493,17.141,17.368,471112,0
2012-11-19,17.385,17.618,17.385,17.566,684818,0
2012-11-20,17.622,17.718,17.529,17.697,502536,0
2012-11-21,17.768,17.885,17.539,17.821,326646,0
2012-11-23,17.885,18.238,17.722,17.833,448467,0
2012-11-26,17.833,17.912,17.79,17.885,395088,0
2012-11-27,17.89,17.928,17.666,17.676,436728,0
2012-11-28,17.725,17.976,17.652,17.896,657818,0
2012-11-29,17.997,18.033,17.88,17.922,518731,0
2012-11-30,17.9,18.024,17.865,18.018,474822,0
2012-12-03,18.008,18.066,17.811,18.024,371251,0
2012-12-04,18.008,18.066,17.583,17.624,1083474,0
2012-12-05,17.658,17.954,17.658,17.838,532207,0
2012-12-06,17.82,18.024,17.8,17.826,275701,0
2012-12-07,17.855,18.008,17.85,17.906,362189,0
2012-12-10,17.874,18.219,17.874,18.177,412638,0
2012-12-11,18.182,18.326,18.182,18.247,382287,0
2012-12-12,18.31,18.422,18.208,18.247,327096,0
2012-12-13,18.167,18.347,18.092,18.098,256013,0
2012-12-14,18.092,18.263,18.086,18.152,208537,0
2012-12-17,18.152,18.287,18.038,18.282,302012,0
2012-12-18,18.277,18.326,18.14,18.167,421133,0
2012-12-19,18.177,18.277,18.098,18.242,387701,0
2012-12-20,18.378,18.378,18.198,18.31,278963,0
2012-12-21,18.247,18.368,18.224,18.363,433315,0
2012-12-24,18.352,18.565,18.341,18.474,151371,0
2012-12-26,18.441,18.549,18.363,18.422,227677,0
2012-12-27,18.432,18.435,18.272,18.363,415550,0
2012-12-28,18.272,18.465,18.247,18.441,333156,0
2012-12-31,18.496,18.696,18.388,18.696,559607,0
2013-01-02,18.925,19.059,18.882,19.015,604572,0
2013-01-03,19.015,19.233,19.015,19.143,455381,0
2013-01-04,19.29,19.419,19.222,19.419,546168,0
2013-01-07,19.414,19.831,19.414,19.721,640835,0
2013-01-08,19.694,19.716,19.466,19.635,696915,0
2013-01-09,19.779,19.779,19.466,19.625,388978,0
2013-01-10,19.677,19.677,19.428,19.466,462185,0
2013-01-11,19.472,19.509,19.307,19.432,261736,0
2013-01-14,19.444,19.486,19.318,19.462,357936,0
2013-01-15,19.472,19.483,19.36,19.45,234095,0
2013-01-16,19.371,19.438,18.999,19.021,1458276,0
2013-01-17,19.075,19.137,18.951,19.053,1182867,0
2013-01-18,19.07,19.397,19.01,19.36,528287,0
2013-01-22,19.477,19.731,19.456,19.653,514104,0
2013-01-23,19.631,19.677,19.466,19.614,293927,0
2013-01-24,19.653,19.677,19.558,19.653,287783,0
2013-01-25,19.677,19.996,19.653,19.758,361892,0
2013-01-28,19.817,19.817,19.534,19.609,392340,0
2013-01-29,19.673,19.758,19.625,19.704,250890,0
2013-01-30,19.704,20.126,19.704,20.012,482913,0
2013-01-31,20.08,20.096,19.688,19.806,378940,0
2013-02-01,19.906,19.906,19.726,19.806,237339,0
2013-02-04,19.879,19.879,19.641,19.794,322135,0
2013-02-05,19.927,20.144,19.875,20.066,536541,0
2013-02-06,20.018,20.341,20.018,20.292,429185,0
2013-02-07,20.383,20.479,20.262,20.469,1163974,0
2013-02-08,20.422,21.243,20.422,21.058,619157,0
2013-02-11,21.068,21.068,20.745,20.881,390987,0
2013-02-12,20.909,21.004,20.606,20.697,803546,0
2013-02-13,20.728,21.02,20.611,20.999,270445,0
2013-02-14,21.037,21.063,20.845,20.962,423789,0
2013-02-15,20.958,21.02,20.697,20.845,500903,0
2013-02-19,20.845,20.898,20.734,20.845,485457,0
2013-02-20,20.925,21.173,20.802,20.935,307241,0
2013-02-21,20.935,20.935,20.686,20.892,468582,0
2013-02-22,20.866,21.047,20.728,21.026,419178,0
2013-02-25,21.132,21.143,20.881,20.952,769637,0
2013-02-26,21.091,21.262,21.091,21.182,514615,0
2013-02-27,21.235,21.392,21.015,21.091,507036,0
2013-02-28,21.15,21.283,20.88,21.262,384354,0
2013-03-01,21.155,21.562,21.122,21.412,466784,0
2013-03-04,21.497,21.922,21.412,21.666,864705,0
2013-03-05,21.728,21.728,21.289,21.405,771776,0
2013-03-06,21.401,21.472,21.112,21.128,461480,0
2013-03-07,20.972,21.042,20.695,20.897,730662,0
2013-03-08,20.93,21.252,20.913,21.226,581005,0
2013-03-11,21.208,21.268,20.919,21.091,513310,0
2013-03-12,21.032,21.048,20.018,20.282,1388816,0
2013-03-13,20.136,20.388,19.381,20.217,2281418,0
2013-03-14,20.217,20.629,20.169,20.592,858350,0
2013-03-15,20.603,20.747,20.485,20.732,435801,0
2013-03-18,20.572,20.897,20.539,20.629,598757,0
2013-03-19,20.607,20.641,20.169,20.362,415471,0
2013-03-20,20.334,20.548,20.157,20.393,673867,0
2013-03-21,20.325,20.35,19.825,20.041,565134,0
2013-03-22,20.052,20.344,20.041,20.173,491505,0
2013-03-25,20.372,20.561,20.115,20.247,442143,0
2013-03-26,20.388,20.393,20.2,20.286,812408,0
2013-03-27,20.291,20.372,20.018,20.325,514810,0
2013-03-28,20.319,20.485,20.296,20.409,862196,0
2013-04-01,20.452,20.485,20.223,20.296,326867,0
2013-04-02,20.409,20.641,20.286,20.388,623885,0
2013-04-03,20.377,20.452,20.178,20.271,652788,0
2013-04-04,20.234,20.388,20.234,20.296,387509,0
2013-04-05,20.109,20.282,19.996,20.146,1465852,0
2013-04-08,20.157,20.2,20.041,20.194,1052771,0
2013-04-09,20.194,20.452,20.184,20.35,1016715,0
2013-04-10,20.415,20.619,20.368,20.437,603367,0
2013-04-11,20.415,20.58,20.388,20.494,1046721,0
2013-04-12,20.5,20.613,20.382,20.452,1520925,0
2013-04-15,20.452,20.458,20.024,20.029,696640,0
2013-04-16,20.173,20.404,20.157,20.344,649574,0
2013-04-17,20.313,20.313,19.922,20.002,963799,0
2013-04-18,20.041,20.146,19.894,20.029,439075,0
2013-04-19,20.087,20.2,20.029,20.184,274431,0
2013-04-22,20.217,20.217,20.046,20.157,432797,0
2013-04-23,20.136,20.442,20.096,20.398,876215,0
2013-04-24,20.398,20.533,20.301,20.506,1184483,0
2013-04-25,20.561,20.619,20.469,20.506,1087899,0
2013-04-26,20.539,20.646,20.474,20.603,684188,0
2013-04-29,20.646,20.655,20.506,20.506,1018040,0
2013-04-30,20.512,20.8,20.452,20.726,694663,0
2013-05-01,20.774,20.993,20.661,20.877,741874,0
2013-05-02,20.972,21.032,20.646,20.699,814967,0
2013-05-03,20.806,21.048,20.623,20.646,519822,0
2013-05-06,20.699,20.758,20.437,20.554,519270,0
2013-05-07,20.592,20.646,20.548,20.572,532544,0
2013-05-08,20.404,20.479,20.227,20.259,6812515,0
2013-05-09,20.301,20.404,20.223,20.286,1048562,0
2013-05-10,20.275,20.623,20.259,20.489,909472,0
2013-05-13,20.561,20.586,20.194,20.243,603796,0
2013-05-14,20.243,20.597,20.243,20.574,750581,0
2013-05-15,20.574,20.574,20.217,20.494,689087,0
2013-05-16,20.494,20.78,20.122,20.672,794421,0
2013-05-17,20.619,20.919,20.572,20.769,947920,0
2013-05-20,20.607,20.977,20.592,20.977,402040,0
2013-05-21,21.005,21.381,21.005,21.3,597496,0
2013-05-22,21.289,21.386,20.72,20.774,508163,0
2013-05-23,20.641,20.652,20.239,20.464,416512,0
2013-05-24,20.442,20.539,20.334,20.527,383618,0
2013-05-28,20.726,20.862,20.635,20.646,511366,0
2013-05-29,20.667,20.667,19.94,19.946,951757,0
2013-05-30,19.94,20.146,19.632,19.745,1338153,0
2013-05-31,19.741,19.785,19.643,19.698,983494,0
2013-06-03,19.696,19.729,18.79,19.586,1930500,0
2013-06-04,19.507,19.62,19.051,19.191,828788,0
2013-06-05,19.088,19.171,18.515,18.65,1716118,0
2013-06-06,18.65,19.122,18.65,19.122,1924642,0
2013-06-07,19.289,19.512,19.122,19.366,999216,0
2013-06-10,19.502,19.632,19.348,19.372,559411,0
2013-06-11,19.295,19.446,19.214,19.268,461566,0
2013-06-12,19.415,19.415,18.98,19.197,719915,0
2013-06-13,19.093,19.257,18.819,19.179,473870,0
2013-06-14,19.138,19.783,18.991,19.567,588030,0
2013-06-17,19.848,20.022,19.793,19.88,545041,0
2013-06-18,19.886,20.05,19.872,19.958,447140,0
2013-06-19,19.958,20.033,19.636,19.649,283299,0
2013-06-20,19.49,19.502,18.844,18.899,1035776,0
2013-06-21,18.959,19.117,18.656,18.835,476046,0
2013-06-24,18.753,18.813,18.443,18.541,589143,0
2013-06-25,18.715,18.922,18.584,18.882,536728,0
2013-06-26,19.064,19.592,19.064,19.49,902450,0
2013-06-27,19.539,19.659,19.425,19.626,613628,0
2013-06-28,19.685,19.902,19.528,19.805,507606,0
2013-07-01,19.913,20.039,19.886,19.929,378128,0
2013-07-02,19.974,20.01,19.614,19.836,590668,0
2013-07-03,19.842,19.854,19.675,19.773,247715,0
2013-07-05,19.848,19.94,19.49,19.821,237232,0
2013-07-08,19.913,20.087,19.886,20.087,382287,0
2013-07-09,20.206,20.223,19.696,19.817,619579,0
2013-07-10,19.793,19.977,19.75,19.777,327171,0
2013-07-11,19.929,20.039,19.562,19.842,609643,0
2013-07-12,19.886,19.974,19.614,19.952,350420,0
2013-07-15,19.999,20.121,19.739,19.817,395121,0
2013-07-16,19.793,19.805,19.592,19.609,378982,0
2013-07-17,19.599,19.97,19.599,19.768,410678,0
2013-07-18,19.848,19.977,19.653,19.739,535711,0
2013-07-19,19.701,19.88,19.632,19.787,509111,0
2013-07-22,19.793,19.854,19.626,19.696,506913,0
2013-07-23,19.724,19.946,19.718,19.902,375367,0
2013-07-24,19.872,19.946,19.544,19.729,613755,0
2013-07-25,19.679,19.983,19.679,19.886,240768,0
2013-07-26,19.793,20.121,19.707,20.076,260768,0
2013-07-29,20.05,20.498,20.039,20.434,688351,0
2013-07-30,20.456,20.456,20.249,20.309,355393,0
2013-07-31,20.347,20.37,20.132,20.217,263521,0
2013-08-01,20.358,20.358,19.929,20.01,515976,0
2013-08-02,19.963,20.016,19.745,19.891,347925,0
2013-08-05,19.821,19.977,19.685,19.836,201850,0
2013-08-06,20.076,20.553,20.044,20.08,549177,0
2013-08-07,20.141,20.249,19.854,19.935,444333,0
2013-08-08,19.908,20.114,19.793,19.836,294161,0
2013-08-09,19.762,19.891,19.659,19.842,210166,0
2013-08-12,19.854,20.072,19.842,19.896,424254,0
2013-08-13,19.935,20.157,19.832,19.902,283117,0
2013-08-14,20.072,20.243,19.963,20.2,362319,0
2013-08-15,20.146,20.235,20,20.2,270843,0
2013-08-16,20.163,20.163,19.583,19.739,373764,0
2013-08-19,19.739,19.768,19.387,19.68,538311,0
2013-08-20,19.68,19.783,19.459,19.55,409691,0
2013-08-21,19.517,19.517,19.278,19.306,341724,0
2013-08-22,19.306,19.626,19.252,19.583,398846,0
2013-08-23,19.707,19.977,19.62,19.626,411300,0
2013-08-26,19.739,19.739,19.421,19.511,567996,0
2013-08-27,19.425,19.507,19.088,19.149,651325,0
2013-08-28,19.253,19.291,18.808,18.858,1018984,0
2013-08-29,18.808,18.983,18.715,18.858,629457,0
2013-08-30,18.913,19.468,18.895,19.428,683383,0
2013-09-03,19.577,19.585,19.319,19.505,414110,0
2013-09-04,19.5,19.725,19.45,19.592,430040,0
2013-09-05,19.675,19.752,19.314,19.379,311752,0
2013-09-06,19.521,19.758,19.438,19.583,196875,0
2013-09-09,19.702,19.982,19.698,19.874,203493,0
2013-09-10,19.982,20.241,19.9,20.18,393141,0
2013-09-11,20.225,20.225,19.958,20.087,324477,0
2013-09-12,20.137,20.251,19.771,19.775,299115,0
2013-09-13,19.829,19.879,19.592,19.636,244412,0
2013-09-16,19.813,20.05,19.802,20.016,298933,0
2013-09-17,20.054,20.44,20.039,20.433,545685,0
2013-09-18,20.383,20.863,20.18,20.863,418957,0
2013-09-19,20.863,20.97,20.62,20.697,341588,0
2013-09-20,20.692,20.692,20.406,20.445,242362,0
2013-09-23,20.369,20.741,20.313,20.706,304259,0
2013-09-24,20.713,21.08,20.566,20.993,513629,0
2013-09-25,21.08,21.138,20.587,20.747,308349,0
2013-09-26,20.747,20.916,20.604,20.719,162303,0
2013-09-27,20.719,20.888,20.526,20.857,240390,0
2013-09-30,20.857,20.927,20.692,20.873,349151,0
2013-10-01,20.841,20.878,20.674,20.829,1081296,0
2013-10-02,20.823,20.894,20.747,20.829,403179,0
2013-10-03,20.763,20.916,20.477,20.515,412187,0
2013-10-04,20.449,20.572,20.274,20.307,314727,0
2013-10-07,20.202,20.515,20.141,20.285,225297,0
2013-10-08,20.174,20.35,20.081,20.153,275238,0
2013-10-09,20.103,20.313,20.103,20.159,446771,0
2013-10-10,20.296,20.483,20.147,20.389,545284,0
2013-10-11,20.395,20.566,20.325,20.422,292834,0
2013-10-14,20.325,20.449,20.251,20.383,220730,0
2013-10-15,20.319,20.389,20.165,20.285,452409,0
2013-10-16,20.307,20.449,20.22,20.422,1156016,0
2013-10-17,20.472,20.97,20.472,20.95,312218,0
2013-10-18,21.075,21.272,20.966,21.196,358887,0
2013-10-21,21.311,21.46,21.143,21.448,283455,0
2013-10-22,21.448,21.678,21.444,21.646,422379,0
2013-10-23,21.625,21.63,21.301,21.311,208660,0
2013-10-24,21.329,21.558,21.196,21.537,300119,0
2013-10-25,21.577,21.646,21.306,21.646,270540,0
2013-10-28,21.664,21.799,21.564,21.756,209502,0
2013-10-29,21.799,21.931,21.674,21.916,473634,0
2013-10-30,21.961,22.025,21.685,21.816,357654,0
2013-10-31,21.735,21.735,21.163,21.613,405113,0
2013-11-01,21.591,21.751,21.52,21.564,175267,0
2013-11-04,21.52,21.751,21.52,21.652,139357,0
2013-11-05,21.658,21.712,21.46,21.493,169432,0
2013-11-06,21.625,21.921,21.493,21.845,218471,0
2013-11-07,21.701,22.097,21.701,21.81,362554,0
2013-11-08,21.773,21.931,21.548,21.816,391377,0
2013-11-11,21.789,21.899,21.751,21.833,239118,0
2013-11-12,21.728,21.872,21.613,21.773,180575,0
2013-11-13,21.767,22.02,21.636,21.955,190523,0
2013-11-14,22.063,22.131,21.877,21.955,303875,0
2013-11-15,22.125,22.564,21.97,22.498,321243,0
2013-11-18,22.717,22.782,22.514,22.656,264017,0
2013-11-19,22.663,22.779,22.068,22.125,297907,0
2013-11-20,22.295,22.381,21.938,22.043,223830,0
2013-11-21,22.054,22.102,21.872,21.949,305377,0
2013-11-22,22.015,22.097,21.816,21.91,378349,0
2013-11-25,21.904,21.904,21.471,21.57,614928,0
2013-11-26,21.414,21.587,21.369,21.431,492015,0
2013-11-27,21.541,21.647,21.214,21.231,832822,0
2013-11-29,21.227,21.492,21.149,21.248,330236,0
2013-12-02,21.154,21.414,21.059,21.197,810463,0
2013-12-03,21.164,21.169,20.898,21.031,339744,0
2013-12-04,21.037,21.075,20.854,20.938,253242,0
2013-12-05,20.966,21.015,20.698,20.765,228311,0
2013-12-06,20.819,21.003,20.771,20.886,279017,0
2013-12-09,20.926,20.981,20.703,20.732,379119,0
2013-12-10,20.726,20.797,20.438,20.538,1264765,0
2013-12-11,20.538,20.548,20.171,20.216,2281327,0
2013-12-12,20.204,20.482,20.182,20.443,550716,0
2013-12-13,20.554,20.787,20.476,20.648,351891,0
2013-12-16,20.814,20.886,20.688,20.849,705844,0
2013-12-17,20.832,20.892,20.538,20.594,2061614,0
2013-12-18,20.665,20.665,20.381,20.543,827341,0
2013-12-19,20.638,20.771,20.526,20.588,2715720,0
2013-12-20,20.703,21.003,20.581,20.638,1039671,0
2013-12-23,20.703,21.015,20.703,20.865,504077,0
2013-12-24,20.97,21.577,20.92,21.503,307772,0
2013-12-26,21.647,21.802,21.57,21.686,359099,0
2013-12-27,21.776,21.785,21.591,21.703,266781,0
2013-12-30,21.659,21.736,21.596,21.675,196720,0
2013-12-31,21.653,21.797,21.653,21.769,212357,0
2014-01-02,21.659,21.776,21.414,21.537,390914,0
2014-01-03,21.666,21.785,21.57,21.596,206795,0
2014-01-06,21.641,21.769,21.547,21.547,231648,0
2014-01-07,21.564,21.714,21.481,21.487,245030,0
2014-01-08,21.487,21.537,21.309,21.369,253033,0
2014-01-09,21.426,21.426,21.093,21.248,486075,0
2014-01-10,21.27,21.666,21.259,21.602,297258,0
2014-01-13,21.537,21.764,21.221,21.237,404414,0
2014-01-14,21.242,21.242,20.877,20.892,463963,0
2014-01-15,20.898,20.997,20.854,20.914,256605,0
2014-01-16,20.914,21.093,20.88,21.087,315087,0
2014-01-17,21.064,21.126,20.832,20.976,326116,0
2014-01-21,20.976,20.976,20.743,20.803,263469,0
2014-01-22,20.814,20.814,20.572,20.572,529246,0
2014-01-23,20.538,20.581,20.438,20.51,469897,0
2014-01-24,20.526,20.638,20.416,20.566,654235,0
2014-01-27,20.671,20.732,20.323,20.323,452099,0
2014-01-28,20.259,20.492,20.259,20.36,330784,0
2014-01-29,20.265,20.348,20.097,20.227,609109,0
2014-01-30,20.272,20.398,20.239,20.327,320244,0
2014-01-31,20.259,20.51,20.171,20.422,376101,0
2014-02-03,20.526,20.594,20.149,20.182,460209,0
2014-02-04,20.097,20.233,19.882,20.054,612457,0
2014-02-05,19.956,20.149,19.772,19.827,761836,0
2014-02-06,19.877,20.077,19.749,19.888,596361,0
2014-02-07,20.009,20.425,19.981,20.425,297894,0
2014-02-10,20.443,20.743,20.292,20.708,307121,0
2014-02-11,20.76,20.948,20.703,20.747,503418,0
2014-02-12,20.861,21.087,20.861,21.021,406694,0
2014-02-13,21.003,21.12,20.914,20.991,366111,0
2014-02-14,20.981,21.108,20.932,21.049,440934,0
2014-02-18,21.042,21.169,20.966,20.991,333184,0
2014-02-19,21.026,21.037,20.754,20.797,331926,0
2014-02-20,20.754,20.903,20.743,20.809,270552,0
2014-02-21,20.814,20.854,20.554,20.574,457590,0
2014-02-24,20.671,20.819,20.548,20.638,1560317,0
2014-02-25,20.638,20.688,20.538,20.659,776742,0
2014-02-26,20.789,20.822,20.519,20.519,586179,0
2014-02-27,20.529,20.688,20.469,20.552,856610,0
2014-02-28,20.638,21.268,20.608,21.03,443854,0
2014-03-03,20.959,21.283,20.918,21.239,597126,0
2014-03-04,21.289,21.47,21.268,21.283,541438,0
2014-03-05,21.317,21.34,20.952,20.968,482198,0
2014-03-06,21.002,21.144,20.974,21.026,490784,0
2014-03-07,21.026,21.075,20.703,20.793,463168,0
2014-03-10,20.789,20.799,20.541,20.565,515053,0
2014-03-11,20.648,20.884,20.514,20.884,674421,0
2014-03-12,20.793,21.323,20.793,21.276,623197,0
2014-03-13,21.361,21.565,21.159,21.25,391022,0
2014-03-14,21.233,21.401,21.233,21.346,428861,0
2014-03-17,21.38,21.705,21.368,21.43,617944,0
2014-03-18,21.519,21.548,21.351,21.509,322735,0
2014-03-19,21.464,21.688,21.38,21.441,306599,0
2014-03-20,21.368,21.537,21.244,21.406,393539,0
2014-03-21,21.413,21.997,21.385,21.953,1915083,0
2014-03-24,21.959,22.07,21.722,21.969,348083,0
2014-03-25,21.974,22.009,21.796,21.908,396851,0
2014-03-26,21.919,22.044,21.908,21.925,476071,0
2014-03-27,21.969,22.038,21.829,21.902,378486,0
2014-03-28,21.868,22.081,21.868,22.055,252383,0
2014-03-31,22.207,22.222,22.087,22.183,247053,0
2014-04-01,22.183,22.235,22.105,22.213,236487,0
2014-04-02,22.244,22.301,22.177,22.213,175043,0
2014-04-03,22.308,22.308,21.98,22.038,135820,0
2014-04-04,22.055,22.213,21.89,21.913,159101,0
2014-04-07,21.896,21.913,21.526,21.526,287053,0
2014-04-08,21.615,21.74,21.368,21.577,408028,0
2014-04-09,21.548,21.773,21.486,21.734,205467,0
2014-04-10,21.936,22.14,21.829,21.974,433442,0
2014-04-11,21.986,22.044,21.879,21.884,192827,0
2014-04-14,21.93,22.183,21.93,22.081,197427,0
2014-04-15,22.081,22.328,22.021,22.171,381469,0
2014-04-16,22.346,22.374,22.188,22.359,335224,0
2014-04-17,22.334,22.464,22.324,22.34,147353,0
2014-04-21,22.324,22.34,22.149,22.16,152429,0
2014-04-22,22.183,22.194,21.884,21.969,364425,0
2014-04-23,22.059,22.391,22.031,22.391,165082,0
2014-04-24,22.475,22.561,22.314,22.346,212928,0
2014-04-25,22.279,22.324,21.965,22.025,155974,0
2014-04-28,22.025,22.155,21.93,21.997,315464,0
2014-04-29,22.055,22.155,21.913,21.98,277503,0
2014-04-30,21.997,22.009,21.824,21.925,282859,0
2014-05-01,21.851,21.986,21.818,21.925,167927,0
2014-05-02,21.93,22.116,21.761,22.065,309012,0
2014-05-05,22.128,22.25,22.044,22.2,297932,0
2014-05-06,22.284,22.673,22.065,22.616,557301,0
2014-05-07,22.718,22.954,22.673,22.89,238068,0
2014-05-08,22.875,23.156,22.875,23.023,252769,0
2014-05-09,23.112,23.112,22.812,22.853,224515,0
2014-05-12,22.975,23.117,22.784,22.842,237604,0
2014-05-13,22.921,22.992,22.606,22.796,218107,0
2014-05-14,22.79,22.96,22.774,22.932,141691,0
2014-05-15,22.886,22.938,22.65,22.679,150751,0
2014-05-16,22.679,22.752,22.509,22.701,123543,0
2014-05-19,22.701,22.784,22.611,22.74,189020,0
2014-05-20,22.65,22.938,22.65,22.927,807153,0
2014-05-21,22.89,23.023,22.774,22.949,410929,0
2014-05-22,22.949,23.325,22.949,23.23,245616,0
2014-05-23,23.23,23.335,23.197,23.291,218527,0
2014-05-27,23.527,23.645,23.398,23.59,327261,0
2014-05-28,23.702,23.702,23.123,23.299,216178,0
2014-05-29,23.213,23.299,22.856,22.884,214008,0
2014-05-30,22.969,23.299,22.814,23.14,215462,0
2014-06-02,23.173,23.293,23.088,23.207,281217,0
2014-06-03,23.192,23.396,23.123,23.31,294012,0
2014-06-04,23.304,23.332,23.082,23.248,157773,0
2014-06-05,23.232,23.67,23.162,23.658,272511,0
2014-06-06,23.549,23.781,23.549,23.708,442967,0
2014-06-09,23.767,23.943,23.664,23.67,245964,0
2014-06-10,23.731,23.749,23.612,23.675,239619,0
2014-06-11,23.675,23.823,23.407,23.639,254695,0
2014-06-12,23.537,23.639,23.219,23.248,331592,0
2014-06-13,23.373,23.373,23.18,23.277,221049,0
2014-06-16,23.383,23.486,23.264,23.31,203545,0
2014-06-17,23.31,23.499,23.151,23.486,137473,0
2014-06-18,23.527,23.623,23.469,23.572,178581,0
2014-06-19,23.67,23.719,23.469,23.48,174858,0
2014-06-20,23.612,23.691,23.486,23.492,318575,0
2014-06-23,23.469,23.652,23.361,23.419,353231,0
2014-06-24,23.442,23.509,23.356,23.361,278635,0
2014-06-25,23.463,23.618,23.351,23.463,247461,0
2014-06-26,23.407,23.476,23.31,23.419,122567,0
2014-06-27,23.322,23.805,23.322,23.737,107834,0
2014-06-30,23.772,23.772,23.56,23.731,306600,0
2014-07-01,23.731,23.89,23.664,23.743,160034,0
2014-07-02,23.67,23.67,23.277,23.351,246122,0
2014-07-03,23.327,23.492,23.271,23.351,161049,0
2014-07-07,23.407,23.442,23.044,23.094,299192,0
2014-07-08,23.123,23.248,23.065,23.207,283361,0
2014-07-09,23.134,23.339,23.106,23.271,197371,0
2014-07-10,23.277,23.332,23.232,23.299,141408,0
2014-07-11,23.287,23.287,23.032,23.038,112735,0
2014-07-14,23.053,23.18,22.953,23.059,115710,0
2014-07-15,23.07,23.07,22.888,22.98,128238,0
2014-07-16,23.059,23.088,22.953,22.997,110117,0
2014-07-17,23.027,23.259,23.027,23.112,138044,0
2014-07-18,23.117,23.43,23.076,23.277,102882,0
2014-07-21,23.322,23.555,23.236,23.492,155556,0
2014-07-22,23.537,23.618,23.236,23.378,237441,0
2014-07-23,23.492,23.537,23.345,23.425,116861,0
2014-07-24,23.425,23.731,23.383,23.708,132507,0
2014-07-25,23.59,23.787,23.532,23.652,118762,0
2014-07-28,23.652,23.883,23.578,23.861,373619,0
2014-07-29,23.89,23.89,23.253,23.345,218367,0
2014-07-30,23.322,23.345,22.748,22.814,270577,0
2014-07-31,22.769,22.808,22.503,22.555,212373,0
2014-08-01,22.447,22.719,21.894,22.587,438391,0
2014-08-04,22.639,22.69,22.413,22.616,160686,0
2014-08-05,22.525,22.639,22.241,22.316,180829,0
2014-08-06,22.214,22.56,22.183,22.356,197643,0
2014-08-07,22.401,22.73,22.258,22.421,163289,0
2014-08-08,22.44,22.753,22.298,22.73,108765,0
2014-08-11,22.867,23.242,22.769,23.198,321125,0
2014-08-12,23.264,23.264,22.804,22.82,164821,0
2014-08-13,22.963,23.004,22.673,22.748,160780,0
2014-08-14,22.725,23.219,22.696,23.192,114464,0
2014-08-15,23.277,23.527,23.022,23.486,171940,0
2014-08-18,23.607,23.628,23.282,23.447,215319,0
2014-08-19,23.515,23.628,23.458,23.532,187211,0
2014-08-20,23.492,23.578,23.316,23.458,146871,0
2014-08-21,23.453,23.56,23.383,23.549,103158,0
2014-08-22,23.476,23.6,23.383,23.537,122499,0
2014-08-25,23.537,23.947,23.463,23.943,209697,0
2014-08-26,23.982,24.361,23.947,24.261,259124,0
2014-08-27,24.196,24.473,24.07,24.185,342484,0
2014-08-28,24.093,24.243,24.001,24.189,121352,0
2014-08-29,24.319,24.432,23.989,24.422,114184,0
2014-09-02,24.312,24.422,24.1,24.214,143119,0
2014-09-03,24.104,24.277,23.915,24.077,190177,0
2014-09-04,24.088,24.363,24.02,24.289,186206,0
2014-09-05,24.214,24.393,24.162,24.369,99970,0
2014-09-08,24.393,24.393,24.058,24.221,628691,0
2014-09-09,24.157,24.157,23.949,24.088,151896,0
2014-09-10,23.989,24.031,23.781,23.955,151356,0
2014-09-11,23.959,24.001,23.639,23.972,109335,0
2014-09-12,24.001,24.041,23.201,23.329,379147,0
2014-09-15,23.259,23.271,22.89,23.225,314115,0
2014-09-16,23.155,23.483,23.15,23.42,573407,0
2014-09-17,23.385,23.42,22.902,22.97,526611,0
2014-09-18,23.062,23.062,22.869,22.92,496228,0
2014-09-19,22.927,23.116,22.828,23.041,583353,0
2014-09-22,22.873,23.121,22.828,22.846,320720,0
2014-09-23,22.822,23.012,22.735,22.815,273089,0
2014-09-24,22.834,22.834,22.476,22.506,480620,0
2014-09-25,22.506,22.598,22.028,22.034,482837,0
2014-09-26,22.085,22.252,21.896,22.189,405534,0
2014-09-29,22.121,22.241,21.925,22.052,289561,0
2014-09-30,22.115,22.177,21.769,21.863,601056,0
2014-10-01,21.802,21.925,21.797,21.816,269208,0
2014-10-02,21.896,21.896,21.09,21.529,850472,0
2014-10-03,21.515,21.614,21.285,21.344,783508,0
2014-10-06,21.43,21.757,21.425,21.667,632252,0
2014-10-07,21.585,21.776,21.446,21.487,556652,0
2014-10-08,21.585,21.627,21.315,21.581,496224,0
2014-10-09,21.545,21.966,21.545,21.757,446614,0
2014-10-10,21.849,21.867,21.505,21.595,421226,0
2014-10-13,21.59,21.776,21.378,21.493,256988,0
2014-10-14,21.688,21.746,21.487,21.723,639147,0
2014-10-15,21.59,21.667,21.234,21.539,695441,0
2014-10-16,21.285,22.23,21.264,22.028,612010,0
2014-10-17,22.207,22.368,21.936,21.981,378746,0
2014-10-20,21.987,22.236,21.901,22.207,351933,0
2014-10-21,22.35,22.753,22.236,22.666,564554,0
2014-10-22,22.696,22.976,22.541,22.712,288786,0
2014-10-23,22.955,22.955,22.735,22.873,362444,0
2014-10-24,22.908,23,22.725,22.908,426729,0
2014-10-27,22.89,22.902,22.552,22.725,248938,0
2014-10-28,22.809,23.018,22.69,22.982,325327,0
2014-10-29,22.994,23.062,22.764,23.057,312932,0
2014-10-30,22.994,23.304,22.89,23.259,398646,0
2014-10-31,23.253,23.375,23.127,23.353,355267,0
2014-11-03,23.357,23.357,23.081,23.201,264435,0
2014-11-04,23.132,23.213,23.012,23.018,176836,0
2014-11-05,23.294,23.294,22.735,22.902,396805,0
2014-11-06,22.84,22.88,22.564,22.764,444172,0
2014-11-07,22.846,23.294,22.712,23.248,398350,0
2014-11-10,23.3,23.605,23.242,23.558,286207,0
2014-11-11,23.645,23.662,23.375,23.645,251659,0
2014-11-12,23.558,23.68,23.34,23.627,316570,0
2014-11-13,23.627,23.68,23.347,23.483,204548,0
2014-11-14,23.496,23.685,23.353,23.444,165421,0
2014-11-17,23.282,23.594,23.191,23.323,403434,0
2014-11-18,23.403,23.483,23.236,23.472,193340,0
2014-11-19,23.639,23.921,23.45,23.892,387880,0
2014-11-20,23.898,24.324,23.829,24.145,451445,0
2014-11-21,24.386,24.422,23.904,23.909,310738,0
2014-11-24,23.984,24.139,23.829,24.058,203207,0
2014-11-25,24.101,24.303,23.861,24.234,212867,0
2014-11-26,24.379,24.512,23.995,24.239,448665,0
2014-11-28,24.279,24.465,24.105,24.152,261201,0
2014-12-01,24.246,24.448,24.117,24.267,622491,0
2014-12-02,24.303,24.866,24.176,24.6,413514,0
2014-12-03,24.698,24.884,24.554,24.623,344122,0
2014-12-04,24.604,25.019,24.594,25.019,331552,0
2014-12-05,24.984,24.984,24.676,24.791,230529,0
2014-12-08,24.844,24.873,24.315,24.443,328737,0
2014-12-09,24.491,24.491,24.024,24.094,387765,0
2014-12-10,23.983,24.094,23.733,23.896,506425,0
2014-12-11,24.007,24.094,23.675,24.024,460996,0
2014-12-12,23.949,23.958,23.57,23.664,210471,0
2014-12-15,23.763,23.763,23.047,23.227,426158,0
2014-12-16,23.233,23.401,22.844,23.041,253645,0
2014-12-17,23.18,23.245,22.948,23.128,294698,0
2014-12-18,23.28,23.621,23.111,23.599,408652,0
2014-12-19,23.605,23.82,23.145,23.203,648939,0
2014-12-22,23.203,23.482,23.162,23.459,283212,0
2014-12-23,23.57,23.861,23.407,23.861,196755,0
2014-12-24,23.809,24.409,23.809,24.14,180585,0
2014-12-26,24.135,24.431,24.135,24.367,94276,0
2014-12-29,24.344,24.723,24.315,24.491,221166,0
2014-12-30,24.448,24.461,24.163,24.258,119283,0
2014-12-31,24.396,24.6,24.191,24.367,172388,0
2015-01-02,24.426,24.81,24.229,24.704,244512,0
2015-01-05,24.676,24.692,24.409,24.443,498491,0
2015-01-06,24.403,24.565,24.267,24.385,259452,0
2015-01-07,24.42,24.716,24.223,24.594,203613,0
2015-01-08,24.623,25.002,24.53,24.904,197639,0
2015-01-09,24.904,25.339,24.866,25.107,173173,0
2015-01-12,25.235,25.287,25.049,25.06,366616,0
2015-01-13,25.148,25.356,24.955,25.169,164704,0
2015-01-14,24.931,25.345,24.753,25.217,298669,0
2015-01-15,25.362,25.362,24.63,24.884,165230,0
2015-01-16,24.746,25.024,24.583,24.99,188464,0
2015-01-20,24.984,25.148,24.443,24.485,296922,0
2015-01-21,24.571,24.763,24.385,24.559,239161,0
2015-01-22,24.611,25.339,24.508,25.174,236216,0
2015-01-23,25.174,25.305,24.996,25.06,194942,0
2015-01-26,25.066,25.066,24.716,24.763,229974,0
2015-01-27,24.671,24.844,24.578,24.681,189107,0
2015-01-28,24.758,24.791,24.501,24.611,353288,0
2015-01-29,24.648,24.664,24.443,24.594,379140,0
2015-01-30,24.623,24.623,24.291,24.42,302007,0
2015-02-02,24.431,24.763,24.431,24.604,220086,0
2015-02-03,24.844,24.904,24.604,24.753,513982,0
2015-02-04,24.664,25.794,24.623,25.514,520077,0
2015-02-05,25.643,26.567,25.643,26.462,552923,0
2015-02-06,26.364,26.545,25.904,26.084,270526,0
2015-02-09,26.09,26.224,25.676,25.747,216265,0
2015-02-10,25.781,25.991,25.531,25.951,206279,0
2015-02-11,25.852,26.433,25.681,26.41,287097,0
2015-02-12,26.473,27.092,26.328,27.01,340799,0
2015-02-13,27.01,27.114,26.824,26.887,306338,0
2015-02-17,26.924,27.092,26.73,26.787,321146,0
2015-02-18,26.562,26.625,25.904,26.044,491981,0
2015-02-19,26.044,26.114,25.676,25.874,699786,0
2015-02-20,25.852,26.38,25.752,26.312,405498,0
2015-02-23,26.213,26.578,26.149,26.38,564350,0
2015-02-24,26.37,26.875,26.294,26.649,422294,0
2015-02-25,26.707,27.113,26.619,26.996,3007755,0
2015-02-26,27.059,27.113,26.748,26.89,2059585,0
2015-02-27,26.761,26.996,26.713,26.761,250052,0
2015-03-02,26.795,26.879,26.537,26.744,206186,0
2015-03-03,26.726,27.102,26.672,26.99,196165,0
2015-03-04,26.914,26.914,26.113,26.22,241002,0
2015-03-05,26.208,26.513,26.202,26.43,259855,0
2015-03-06,26.001,26.101,25.124,25.37,527185,0
2015-03-09,25.377,25.423,25.224,25.307,516651,0
2015-03-10,25.059,25.359,24.577,25.082,410333,0
2015-03-11,24.971,25.258,24.907,25.082,301637,0
2015-03-12,25.253,25.512,25.135,25.335,279389,0
2015-03-13,25.302,25.359,24.913,25.053,377892,0
2015-03-16,25.036,25.194,24.888,25.1,576265,0
2015-03-17,24.995,25.488,24.995,25.353,590532,0
2015-03-18,25.359,26.225,25.288,25.883,936665,0
2015-03-19,25.783,25.99,25.707,25.883,581361,0
2015-03-20,25.984,26.566,25.984,26.39,998656,0
2015-03-23,26.566,26.89,26.396,26.684,568113,0
2015-03-24,26.719,27.014,26.589,26.901,404219,0
2015-03-25,26.901,27.059,26.596,26.826,325582,0
2015-03-26,26.761,27.202,26.577,26.865,479796,0
2015-03-27,26.844,27.148,26.537,26.707,263082,0
2015-03-30,26.761,27.097,26.732,26.895,149289,0
2015-03-31,26.654,27.032,26.549,26.813,230514,0
2015-04-01,26.82,27.038,26.502,26.577,255780,0
2015-04-02,26.678,27.173,26.678,26.954,305036,0
2015-04-06,26.984,27.538,26.954,27.402,162535,0
2015-04-07,27.461,27.644,26.939,27.014,217122,0
2015-04-08,26.466,26.495,26.178,26.254,4938763,0
2015-04-09,26.36,26.406,26.231,26.266,1059158,0
2015-04-10,26.324,26.406,26.266,26.336,690227,0
2015-04-13,26.26,26.302,26.178,26.236,868222,0
2015-04-14,26.319,26.39,26.171,26.271,780582,0
2015-04-15,26.283,26.406,26.236,26.302,478981,0
2015-04-16,26.296,26.454,26.183,26.377,410458,0
2015-04-17,26.183,26.377,25.995,26.36,450246,0
2015-04-20,26.377,26.46,26.202,26.396,438176,0
2015-04-21,26.402,26.402,26.049,26.313,476514,0
2015-04-22,26.377,26.413,26.26,26.29,175724,0
2015-04-23,26.319,26.377,26.225,26.313,185125,0
2015-04-24,26.336,26.425,26.248,26.36,449620,0
2015-04-27,26.402,26.437,26.283,26.296,318959,0
2015-04-28,26.354,26.419,26.202,26.236,374665,0
2015-04-29,26.254,26.343,26.058,26.213,228436,0
2015-04-30,26.001,26.159,25.643,25.865,416108,0
2015-05-01,25.818,26.183,25.671,26.025,307238,0
2015-05-04,26.159,26.26,25.907,25.937,245930,0
2015-05-05,25.737,26.126,25.737,25.995,216545,0
2015-05-06,26.165,26.36,25.97,26.083,323019,0
2015-05-07,26.22,26.343,25.977,26.343,295076,0
2015-05-08,26.444,26.602,26.384,26.419,310806,0
2015-05-11,26.614,26.614,26.324,26.43,228776,0
2015-05-12,26.472,26.543,26.189,26.202,481872,0
2015-05-13,26.343,26.46,26.242,26.319,300617,0
2015-05-14,26.39,26.495,26.277,26.478,268686,0
2015-05-15,26.444,26.525,26.242,26.425,287132,0
2015-05-18,26.454,26.454,26.248,26.277,225171,0
2015-05-19,26.208,26.543,26.119,26.419,443310,0
2015-05-20,26.478,26.525,26.302,26.336,354284,0
2015-05-21,26.302,26.43,26.183,26.35,316412,0
2015-05-22,26.296,26.472,26.225,26.425,239645,0
2015-05-26,26.495,26.502,25.977,26.083,382804,0
2015-05-27,26.191,26.25,25.827,26.031,252047,0
2015-05-28,25.982,26.011,25.69,25.875,332523,0
2015-05-29,25.822,25.862,25.631,25.773,175695,0
2015-06-01,25.755,25.809,25.458,25.672,248430,0
2015-06-02,25.767,25.994,25.715,25.929,256815,0
2015-06-03,26.018,26.037,25.666,25.755,213618,0
2015-06-04,25.696,25.91,25.601,25.625,278392,0
2015-06-05,25.594,25.715,25.405,25.464,233085,0
2015-06-08,25.44,25.638,25.338,25.612,319504,0
2015-06-09,25.654,25.905,25.612,25.773,164951,0
2015-06-10,25.976,26.12,25.773,26.031,190578,0
2015-06-11,26.042,26.312,26.011,26.256,302559,0
2015-06-12,26.227,26.316,26.089,26.149,396026,0
2015-06-15,26.143,26.143,25.815,25.839,222347,0
2015-06-16,25.862,26.042,25.701,25.982,326050,0
2015-06-17,26.058,26.608,26.052,26.494,1092596,0
2015-06-18,26.608,26.74,26.536,26.697,226878,0
2015-06-19,26.525,26.692,26.525,26.566,352062,0
2015-06-22,26.655,26.75,26.442,26.619,275373,0
2015-06-23,26.483,26.728,26.411,26.685,218229,0
2015-06-24,26.757,26.9,26.697,26.823,411129,0
2015-06-25,26.959,27.103,26.918,27.055,835514,0
2015-06-26,27.031,27.114,26.9,27.092,250706,0
2015-06-29,26.941,26.941,26.519,26.525,259767,0
2015-06-30,26.554,26.645,26.388,26.596,254714,0
2015-07-01,26.577,27.031,26.435,26.638,242314,0
2015-07-02,26.638,26.775,26.543,26.608,229560,0
2015-07-06,26.394,26.465,26.263,26.327,324541,0
2015-07-07,26.292,26.728,26.244,26.703,344006,0
2015-07-08,26.596,26.847,26.494,26.74,204892,0
2015-07-09,26.853,26.965,26.333,26.411,198515,0
2015-07-10,26.459,26.56,26.423,26.494,144818,0
2015-07-13,26.519,26.626,26.394,26.543,467847,0
2015-07-14,26.583,26.768,26.549,26.649,714472,0
2015-07-15,26.596,26.692,26.237,26.286,243867,0
2015-07-16,26.346,26.566,26.346,26.423,250203,0
2015-07-17,26.381,26.435,26.333,26.381,261781,0
2015-07-20,26.351,26.375,25.631,25.69,376224,0
2015-07-21,25.701,25.779,25.028,25.076,465499,0
2015-07-22,25.028,25.076,24.706,24.815,327895,0
2015-07-23,24.892,25.244,24.672,25.142,542019,0
2015-07-24,25.176,25.254,24.583,24.682,350383,0
2015-07-27,24.654,24.778,24.444,24.474,464158,0
2015-07-28,24.589,25.32,24.563,25.182,272015,0
2015-07-29,25.202,25.524,25.1,25.26,299033,0
2015-07-30,25.266,25.588,25.076,25.421,307590,0
2015-07-31,25.445,25.541,24.933,24.946,702275,0
2015-08-03,24.939,25.421,24.933,25.393,188249,0
2015-08-04,25.421,25.625,25.042,25.087,419686,0
2015-08-05,25.196,25.493,24.123,24.26,682640,0
2015-08-06,24.254,24.642,24.254,24.599,442431,0
2015-08-07,24.563,25.285,24.385,24.85,271176,0
2015-08-10,24.956,25.196,24.85,25.17,301552,0
2015-08-11,25.07,25.07,24.866,24.915,287574,0
2015-08-12,24.915,25.238,24.821,25.182,348203,0
2015-08-13,25.154,25.176,24.939,25.028,166969,0
2015-08-14,25.028,25.082,24.892,25.058,302388,0
2015-08-17,24.855,24.974,23.538,24.152,1570678,0
2015-08-18,24.307,24.457,23.956,23.967,1382400,0
2015-08-19,24.046,24.672,23.986,24.004,1163409,0
2015-08-20,24.01,24.314,23.871,24.152,822761,0
2015-08-21,23.986,24.212,23.616,23.659,509801,0
2015-08-24,22.752,23.659,22.025,22.734,1394501,0
2015-08-25,23.687,23.857,22.83,22.938,1052823,0
2015-08-26,23.3,23.456,22.906,23.223,855820,0
2015-08-27,23.653,24.769,23.653,24.238,1204528,0
2015-08-28,24.317,24.383,23.809,24.104,578346,0
2015-08-31,23.965,24.027,23.699,23.862,565269,0
2015-09-01,23.561,23.718,22.999,22.999,606320,0
2015-09-02,23.162,23.265,22.293,22.328,973621,0
2015-09-03,22.354,23.174,22.34,22.879,560802,0
2015-09-04,22.606,22.885,22.505,22.777,414807,0
2015-09-08,22.963,23.23,22.872,23.031,533324,0
2015-09-09,23.235,23.289,22.963,23.012,320623,0
2015-09-10,22.974,23.162,22.824,22.843,558938,0
2015-09-11,22.867,23.078,22.57,22.612,670872,0
2015-09-14,22.625,23.043,22.625,22.974,596555,0
2015-09-15,22.934,23.048,22.691,22.722,422752,0
2015-09-16,22.764,23.09,22.667,22.806,564442,0
2015-09-17,22.77,23.345,22.74,23.168,401010,0
2015-09-18,23.059,23.435,23.059,23.109,354719,0
2015-09-21,23.157,23.489,23.138,23.283,364156,0
2015-09-22,23.199,23.392,23.012,23.259,421593,0
2015-09-23,23.259,23.429,23.181,23.235,148583,0
2015-09-24,23.037,23.162,22.728,23.037,215388,0
2015-09-25,23.259,23.302,22.999,23.162,232231,0
2015-09-28,23.157,23.157,22.451,22.48,330003,0
2015-09-29,22.505,22.733,22.196,22.203,514452,0
2015-09-30,22.305,22.564,22.147,22.214,426394,0
2015-10-01,22.396,22.673,22.328,22.462,346776,0
2015-10-02,22.431,22.818,22.402,22.799,568248,0
2015-10-05,22.98,23.531,22.958,23.351,402974,0
2015-10-06,23.446,23.561,23.272,23.374,205748,0
2015-10-07,23.556,23.918,23.543,23.597,415139,0
2015-10-08,23.676,24.48,23.567,24.352,495419,0
2015-10-09,24.473,24.812,24.267,24.352,245805,0
2015-10-12,24.352,24.818,24.352,24.715,224672,0
2015-10-13,24.389,24.48,24.214,24.347,290332,0
2015-10-14,24.352,24.65,24.323,24.426,224454,0
2015-10-15,24.74,25.562,24.504,25.151,1696635,0
2015-10-16,25.132,25.562,25.071,25.446,1079888,0
2015-10-19,25.416,25.628,24.969,25.192,426813,0
2015-10-20,25.192,25.628,25.138,25.361,337928,0
2015-10-21,25.374,25.597,24.78,24.837,300761,0
2015-10-22,24.86,25.488,24.86,25.145,755954,0
2015-10-23,25.367,25.38,24.921,25.036,663094,0
2015-10-26,25.071,25.296,24.806,24.812,394612,0
2015-10-27,24.769,24.793,24.263,24.661,688586,0
2015-10-28,24.65,24.728,24.257,24.618,537132,0
2015-10-29,24.534,25.434,24.534,25.343,348763,0
2015-10-30,25.331,25.499,25.199,25.409,241501,0
2015-11-02,25.349,25.573,25.071,25.386,706656,0
2015-11-03,25.374,25.657,25.095,25.38,661274,0
2015-11-04,25.615,25.676,25.095,25.258,269155,0
2015-11-05,25.277,25.44,25.071,25.326,530345,0
2015-11-06,25.253,25.326,24.753,24.987,1072934,0
2015-11-09,24.842,25.186,24.842,25.12,503167,0
2015-11-10,25.145,25.374,25.145,25.32,193003,0
2015-11-11,25.361,25.374,24.932,24.932,300262,0
2015-11-12,24.769,25.036,24.769,24.848,508494,0
2015-11-13,24.806,24.903,24.577,24.577,262194,0
2015-11-16,24.504,24.974,24.504,24.969,291490,0
2015-11-17,24.974,25.283,24.865,25.102,293807,0
2015-11-18,25.217,25.326,24.994,25.157,294470,0
2015-11-19,25.095,25.337,24.945,25.206,491940,0
2015-11-20,25.337,25.446,25.224,25.355,224619,0
2015-11-23,25.386,25.562,25.253,25.55,213033,0
2015-11-24,25.483,25.681,25.283,25.628,267984,0
2015-11-25,25.635,25.745,25.126,25.126,356337,0
2015-11-27,25.72,25.824,25.476,25.476,121286,0
2015-11-30,25.589,25.811,25.39,25.413,145314,0
2015-12-01,25.641,25.817,25.339,25.352,319876,0
2015-12-02,25.304,25.456,24.827,24.887,399568,0
2015-12-03,25.138,25.225,24.232,24.576,392026,0
2015-12-04,24.539,24.716,23.945,24.02,550198,0
2015-12-07,23.86,23.945,23.216,23.34,523553,0
2015-12-08,23.125,23.333,23.022,23.272,819459,0
2015-12-09,23.272,23.676,22.996,23.046,562784,0
2015-12-10,23.046,23.353,22.99,23.266,309426,0
2015-12-11,23.057,23.382,22.942,23.114,322175,0
2015-12-14,23.063,23.291,22.643,22.648,487888,0
2015-12-15,22.703,23.347,22.703,23.248,386902,0
2015-12-16,23.23,24,23.205,23.951,372519,0
2015-12-17,23.849,23.849,23.194,23.241,329530,0
2015-12-18,23.248,23.248,22.942,22.977,569975,0
2015-12-21,23.016,23.248,22.788,22.85,261531,0
2015-12-22,22.984,23.187,22.703,23.051,384643,0
2015-12-23,23.167,23.425,23.057,23.26,200399,0
2015-12-24,23.216,23.791,23.216,23.467,230171,0
2015-12-28,23.4,23.402,22.971,23.009,238165,0
2015-12-29,23.119,23.511,23.119,23.382,336865,0
2015-12-30,23.23,23.291,22.807,22.881,310789,0
2015-12-31,22.891,23.41,22.648,23.194,334036,0
2016-01-04,22.99,23.093,22.679,22.777,432996,0
2016-01-05,22.984,22.984,22.464,22.618,452058,0
2016-01-06,22.378,22.407,21.78,21.952,430004,0
2016-01-07,21.443,21.699,20.714,20.776,1213045,0
2016-01-08,20.806,21.075,20.354,20.966,744410,0
2016-01-11,21.021,21.183,20.593,20.788,518487,0
2016-01-12,21.059,21.081,19.178,19.84,1392936,0
2016-01-13,20.287,21.382,20.05,20.531,864240,0
2016-01-14,20.758,20.898,20.146,20.58,709115,0
2016-01-15,20.078,20.449,19.773,20.102,534205,0
2016-01-19,20.102,20.102,19.62,19.693,544803,0
2016-01-20,19.528,19.699,18.66,19.626,788806,0
2016-01-21,19.724,20.102,19.583,19.778,431330,0
2016-01-22,20.061,20.385,20.03,20.262,814689,0
2016-01-25,20.249,20.292,20.061,20.078,238302,0
2016-01-26,20.233,20.486,20.201,20.377,341131,0
2016-01-27,20.372,20.917,20.298,20.788,713777,0
2016-01-28,20.898,21.627,20.874,21.382,412617,0
2016-01-29,21.767,21.994,21.595,21.994,363260,0
2016-02-01,22.011,22.024,21.595,21.737,227415,0
2016-02-02,21.664,21.728,21.229,21.321,238418,0
2016-02-03,21.522,21.883,21.124,21.767,568715,0
2016-02-04,21.896,22.324,21.896,22.209,472348,0
2016-02-05,22.22,22.427,21.902,21.908,565598,0
2016-02-08,21.803,21.994,21.522,21.755,479847,0
2016-02-09,21.595,21.994,21.553,21.712,507309,0
2016-02-10,21.614,21.86,21.393,21.474,349968,0
2016-02-11,21.235,21.315,20.47,20.746,851408,0
2016-02-12,21.052,21.247,20.818,20.96,385227,0
2016-02-16,21.217,21.474,20.954,21.162,474829,0
2016-02-17,21.462,21.675,21.276,21.541,583356,0
2016-02-18,21.627,21.919,21.589,21.73,503420,0
2016-02-19,21.651,21.755,21.393,21.607,321210,0
2016-02-22,21.968,22.318,21.602,21.816,807875,0
2016-02-23,21.974,22.275,21.853,22.226,390940,0
2016-02-24,22.109,22.629,21.835,22.434,511331,0
2016-02-25,22.489,22.965,22.489,22.926,447624,0
2016-02-26,22.992,23.211,22.951,23.136,397591,0
2016-02-29,23.136,23.415,23.136,23.397,394326,0
2016-03-01,23.559,23.846,23.285,23.627,708122,0
2016-03-02,23.615,23.639,23.019,23.199,290017,0
2016-03-03,23.266,23.28,22.873,23.216,438840,0
2016-03-04,23.323,23.504,23.117,23.504,369530,0
2016-03-07,23.404,24.242,23.31,24.191,336254,0
2016-03-08,24.33,24.354,23.92,24.02,325825,0
2016-03-09,24.118,24.392,23.979,24.324,283537,0
2016-03-10,24.348,24.521,23.975,24.225,236381,0
2016-03-11,24.392,24.614,24.249,24.521,255215,0
2016-03-14,24.447,24.572,24.211,24.454,142390,0
2016-03-15,24.23,24.747,24.037,24.734,204454,0
2016-03-16,24.682,25.006,24.559,24.857,317945,0
2016-03-17,24.876,25.274,24.845,25.013,451661,0
2016-03-18,25.132,25.219,24.926,24.952,402880,0
2016-03-21,24.952,25.335,24.908,25.306,307055,0
2016-03-22,25.237,25.429,24.926,25.267,332111,0
2016-03-23,25.26,25.293,24.696,24.696,411352,0
2016-03-24,24.441,24.895,24.41,24.795,243343,0
2016-03-28,24.795,25.203,24.758,25.156,309069,0
2016-03-29,25.173,25.399,24.963,25.335,204018,0
2016-03-30,25.48,25.821,25.399,25.703,270561,0
2016-03-31,25.752,26.306,25.642,26.181,296155,0
2016-04-01,26.013,26.275,25.709,26.007,252536,0
2016-04-04,25.87,25.947,24.995,25.056,508093,0
2016-04-05,24.559,25.161,24.298,24.963,498778,0
2016-04-06,24.888,25.106,24.758,24.969,261403,0
2016-04-07,24.857,24.988,24.579,24.641,320362,0
2016-04-08,24.92,25.3,24.92,25.254,497419,0
2016-04-11,25.354,25.683,25.293,25.535,225042,0
2016-04-12,25.677,25.92,25.429,25.852,601064,0
2016-04-13,25.852,25.852,25.677,25.847,391525,0
2016-04-14,25.797,25.908,25.635,25.77,559435,0
2016-04-15,25.758,25.963,25.683,25.777,116093,0
2016-04-18,25.635,25.847,25.603,25.777,175547,0
2016-04-19,25.814,26.056,25.77,25.963,276009,0
2016-04-20,25.913,26.101,25.609,26.051,226667,0
2016-04-21,26.101,26.107,25.777,25.995,197625,0
2016-04-22,26.02,26.498,26.02,26.127,284005,0
2016-04-25,26.12,26.255,25.963,26.181,159220,0
2016-04-26,26.225,26.482,26.181,26.275,169600,0
2016-04-27,26.287,26.635,25.33,26.461,218606,0
2016-04-28,26.443,26.716,26.404,26.461,148270,0
2016-04-29,26.48,26.584,25.982,26.213,188621,0
2016-05-02,26.161,26.289,26.001,26.137,294134,0
2016-05-03,25.908,26.243,25.509,26.088,283459,0
2016-05-04,26.056,26.081,25.616,25.803,182008,0
2016-05-05,25.665,26.38,25.665,26.268,172695,0
2016-05-06,26.175,27.025,26.175,26.889,242261,0
2016-05-09,27.008,27.008,26.436,26.566,262051,0
2016-05-10,26.673,26.971,26.315,26.847,345165,0
2016-05-11,26.759,27.127,26.56,26.976,175158,0
2016-05-12,27.113,27.256,26.895,26.946,123085,0
2016-05-13,26.635,26.789,26.504,26.697,212012,0
2016-05-16,26.957,27.295,26.881,26.941,155268,0
2016-05-17,26.941,27.311,26.902,27.238,150587,0
2016-05-18,27.145,27.325,26.877,26.877,192740,0
2016-05-19,26.877,26.877,26.449,26.573,177549,0
2016-05-20,26.573,26.697,26.423,26.536,257503,0
2016-05-23,26.492,26.542,26.33,26.393,92403,0
2016-05-24,26.524,26.659,26.373,26.443,228637,0
2016-05-25,26.485,26.623,26.281,26.485,335395,0
2016-05-26,26.644,26.776,26.492,26.649,219212,0
2016-05-27,26.769,26.842,26.549,26.719,183434,0
2016-05-31,26.738,27.04,26.662,26.934,369667,0
2016-06-01,26.921,27.058,26.454,26.99,159895,0
2016-06-02,26.781,27.222,26.769,27.078,156607,0
2016-06-03,27.147,27.556,27.068,27.135,203981,0
2016-06-06,27.204,27.67,27.179,27.532,183176,0
2016-06-07,27.658,27.783,27.437,27.6,255691,0
2016-06-08,27.84,28.236,27.84,28.136,538665,0
2016-06-09,28.2,28.534,28.079,28.439,222353,0
2016-06-10,28.419,28.507,28.187,28.406,216194,0
2016-06-13,28.389,28.389,27.953,27.96,505083,0
2016-06-14,27.91,27.965,27.545,27.62,346979,0
2016-06-15,27.79,27.864,27.576,27.74,368125,0
2016-06-16,27.525,27.79,27.141,27.626,246467,0
2016-06-17,27.746,27.953,27.607,27.846,115714,0
2016-06-20,27.985,28.375,27.796,28.167,137683,0
2016-06-21,28.406,28.406,27.759,27.935,227173,0
2016-06-22,27.972,28.039,27.764,27.783,248508,0
2016-06-23,28.017,28.148,27.865,28.085,168344,0
2016-06-24,27.191,27.858,26.781,27.128,421703,0
2016-06-27,26.744,26.901,26.252,26.373,540742,0
2016-06-28,26.801,26.801,26.436,26.555,301559,0
2016-06-29,26.857,27.897,26.857,27.815,240569,0
2016-06-30,27.946,28.507,27.74,28.507,335133,0
2016-07-01,28.343,29.251,28.343,29.055,389019,0
2016-07-05,29.042,29.113,28.665,28.784,466776,0
2016-07-06,28.445,29.327,27.979,29.212,544590,0
2016-07-07,29.591,29.591,28.558,28.747,305010,0
2016-07-08,28.973,29.219,28.716,29.169,181212,0
2016-07-11,29.169,29.32,28.684,29.101,202217,0
2016-07-12,29.251,29.724,29.101,29.49,286465,0
2016-07-13,29.478,29.798,29.295,29.389,206342,0
2016-07-14,29.428,29.636,29.125,29.156,162603,0
2016-07-15,29.435,29.435,28.999,29.327,229379,0
2016-07-18,29.327,29.724,29.295,29.553,240143,0
2016-07-19,29.383,29.837,29.244,29.666,241249,0
2016-07-20,29.604,30.309,29.572,30.119,278914,0
2016-07-21,30.126,30.258,29.546,29.598,178660,0
2016-07-22,29.616,29.786,29.238,29.439,121870,0
2016-07-25,29.446,29.446,29.019,29.251,133289,0
2016-07-26,29.226,29.496,29.094,29.13,106281,0
2016-07-27,29.271,29.271,28.765,28.772,155999,0
2016-07-28,28.722,28.942,28.457,28.697,195707,0
2016-07-29,28.816,29.749,28.735,29.641,214415,0
2016-08-01,29.717,29.717,29.124,29.149,122871,0
2016-08-02,29.149,29.516,29.079,29.402,230915,0
2016-08-03,29.295,30.07,29.295,29.666,245306,0
2016-08-04,29.982,30.787,29.874,30.562,293038,0
2016-08-05,30.749,30.92,30.352,30.821,235546,0
2016-08-08,30.895,31.311,30.814,31.097,196429,0
2016-08-09,31.234,31.253,31.059,31.216,165772,0
2016-08-10,31.525,31.62,31.341,31.537,269837,0
2016-08-11,31.614,31.89,31.513,31.575,228187,0
2016-08-12,31.757,31.822,31.43,31.493,142619,0
2016-08-15,31.62,31.802,31.424,31.518,241930,0
2016-08-16,31.708,31.708,31.311,31.374,166407,0
2016-08-17,31.374,31.739,31.178,31.493,185282,0
2016-08-18,31.48,31.727,31.355,31.531,222871,0
2016-08-19,31.411,31.51,30.738,30.927,239043,0
2016-08-22,30.927,30.927,30.706,30.781,269444,0
2016-08-23,31.033,31.281,30.837,31.083,166982,0
2016-08-24,31.293,31.293,30.863,30.909,173983,0
2016-08-25,30.821,30.967,30.761,30.801,158159,0
2016-08-26,31.021,31.134,30.602,30.656,256371,0
2016-08-29,30.885,31.037,30.756,30.852,165117,0
2016-08-30,30.796,31.006,30.693,30.803,151610,0
2016-08-31,30.668,30.97,30.521,30.567,169531,0
2016-09-01,30.414,30.733,30.279,30.636,160952,0
2016-09-02,31,31.128,30.947,31.051,160454,0
2016-09-06,31.114,31.35,31.057,31.306,171084,0
2016-09-07,31.331,31.331,31.153,31.254,274435,0
2016-09-08,31.343,31.81,31.313,31.619,301920,0
2016-09-09,31.343,31.363,30.305,30.394,296128,0
2016-09-12,30.165,30.872,29.834,30.497,266364,0
2016-09-13,30.183,30.183,29.655,29.851,183227,0
2016-09-14,29.973,30.407,29.924,30.337,171834,0
2016-09-15,30.594,31.638,30.587,31.417,268868,0
2016-09-16,31.217,31.619,31.082,31.313,239234,0
2016-09-19,31.57,32.623,31.57,32.488,350912,0
2016-09-20,32.727,32.746,31.766,31.837,282685,0
2016-09-21,32.107,32.269,31.322,32.087,215421,0
2016-09-22,32.431,33.072,32.302,32.584,278771,0
2016-09-23,32.719,33.12,32.058,33.072,223405,0
2016-09-26,32.785,33.503,32.761,32.881,202156,0
2016-09-27,32.9,32.9,32.221,32.488,261991,0
2016-09-28,32.355,32.844,32.355,32.727,208059,0
2016-09-29,32.719,32.986,32.584,32.842,159660,0
2016-09-30,33.138,33.359,32.828,33.129,261477,0
2016-10-03,33.263,33.397,32.847,33.062,153959,0
2016-10-04,33.168,33.168,32.068,32.193,246404,0
2016-10-05,32.422,32.47,32.077,32.374,230292,0
2016-10-06,32.279,32.46,31.953,31.982,147630,0
2016-10-07,31.953,32.221,31.733,31.963,159878,0
2016-10-10,31.963,32.508,31.963,32.326,89381,0
2016-10-11,32.383,32.383,31.675,31.715,158241,0
2016-10-12,31.733,32.183,31.619,32.144,151669,0
2016-10-13,32.183,32.613,32.011,32.422,146886,0
2016-10-14,32.365,32.737,32.365,32.536,125838,0
2016-10-17,32.564,32.68,32.47,32.556,117657,0
2016-10-18,32.756,33.101,32.402,32.508,172298,0
2016-10-19,32.47,32.824,32.422,32.795,173525,0
2016-10-20,32.986,33.263,32.776,32.842,148006,0
2016-10-21,32.937,33.33,32.632,32.805,163751,0
2016-10-24,32.842,32.986,32.498,32.67,153859,0
2016-10-25,32.604,32.9,32.574,32.623,121536,0
2016-10-26,32.613,32.842,32.422,32.69,113708,0
2016-10-27,32.9,32.912,32.422,32.67,142697,0
2016-10-28,32.518,32.719,32.239,32.402,169301,0
2016-10-31,32.211,32.746,32.211,32.355,177667,0
2016-11-01,32.46,32.546,31.802,31.837,211429,0
2016-11-02,31.915,31.991,31.15,31.493,204003,0
2016-11-03,31.552,31.829,31.408,31.761,109682,0
2016-11-04,31.188,31.801,29.677,30.68,483769,0
2016-11-07,30.948,32.23,30.948,31.982,197641,0
2016-11-08,32.039,32.48,31.925,32.239,124527,0
2016-11-09,31.159,32.518,31.112,32.498,282533,0
2016-11-10,32.996,32.996,31.064,31.064,458753,0
2016-11-11,30.93,31.35,30.796,30.862,191386,0
2016-11-14,31.112,31.121,29.419,29.801,427959,0
2016-11-15,29.772,30.537,29.772,30.375,371550,0
2016-11-16,30.345,30.72,30.328,30.528,201660,0
2016-11-17,30.394,31.044,30.394,30.71,235010,0
2016-11-18,30.892,30.892,30.537,30.816,152578,0
2016-11-21,30.911,31.751,30.826,31.579,226521,0
2016-11-22,31.647,32.193,31.168,31.552,181035,0
2016-11-23,31.685,32.087,31.552,31.609,927379,0
2016-11-25,31.733,31.867,31.523,31.599,130202,0
2016-11-28,31.967,31.996,31.541,31.753,198777,0
2016-11-29,30.147,30.786,30.031,30.67,4348964,0
2016-11-30,30.679,30.776,30.409,30.486,787605,0
2016-12-01,30.786,30.922,30.592,30.835,1054895,0
2016-12-02,30.903,30.97,30.786,30.97,539775,0
2016-12-05,30.97,30.99,30.573,30.96,525347,0
2016-12-06,30.96,31.057,30.806,31.009,423194,0
2016-12-07,31.037,31.502,30.883,31.415,775105,0
2016-12-08,31.415,31.696,30.931,31.629,561434,0
2016-12-09,31.735,31.928,31.599,31.676,411883,0
2016-12-12,31.706,31.831,31.444,31.638,430926,0
2016-12-13,31.619,31.84,31.367,31.425,432956,0
2016-12-14,31.483,31.87,31.183,31.231,542310,0
2016-12-15,31.028,31.406,31.009,31.309,238379,0
2016-12-16,31.386,32.141,31.27,32.122,651974,0
2016-12-19,32.18,32.673,31.947,32.325,348945,0
2016-12-20,32.334,32.422,32.006,32.15,433374,0
2016-12-21,32.073,32.609,31.967,32.103,250972,0
2016-12-22,32.034,32.616,31.947,32.402,259865,0
2016-12-23,32.277,32.896,32.277,32.499,188765,0
2016-12-27,32.703,32.789,32.19,32.306,152151,0
2016-12-28,32.103,32.528,32.044,32.093,166670,0
2016-12-29,32.025,32.383,32.025,32.287,125419,0
2016-12-30,32.519,32.576,32.237,32.393,139418,0
2017-01-03,32.616,32.663,32.131,32.364,332684,0
2017-01-04,32.673,33.008,32.673,32.896,373555,0
2017-01-05,33.031,33.371,32.906,33.187,293768,0
2017-01-06,33.322,33.535,33.119,33.496,291963,0
2017-01-09,33.583,33.583,32.983,33.147,224078,0
2017-01-10,32.993,33.371,32.867,32.983,207470,0
2017-01-11,32.867,33.428,32.867,33.216,217144,0
2017-01-12,33.361,33.476,33.157,33.274,185074,0
2017-01-13,33.274,33.603,33.157,33.506,238819,0
2017-01-17,34.164,35.103,34.164,34.657,426760,0
2017-01-18,34.813,35.034,34.231,34.281,324539,0
2017-01-19,34.358,34.513,34.212,34.328,316538,0
2017-01-20,34.261,34.541,34.261,34.367,188957,0
2017-01-23,34.628,34.628,33.777,33.874,290582,0
2017-01-24,33.874,34.666,33.874,34.483,251390,0
2017-01-25,34.783,34.783,34.367,34.647,173930,0
2017-01-26,34.89,34.918,34.226,34.299,204686,0
2017-01-27,34.154,34.657,34.154,34.435,235487,0
2017-01-30,34.251,34.299,33.196,33.331,620953,0
2017-01-31,33.284,33.874,33.234,33.825,440305,0
2017-02-01,33.893,34.56,33.284,33.516,329889,0
2017-02-02,33.98,33.98,33.438,33.496,239659,0
2017-02-03,33.71,34.221,33.496,34.174,664957,0
2017-02-06,34.493,34.541,33.757,33.903,441585,0
2017-02-07,33.874,34.174,33.622,34.174,330738,0
2017-02-08,34.124,34.851,34.038,34.541,285935,0
2017-02-09,34.744,35.644,34.744,35.335,400405,0
2017-02-10,35.615,36.177,34.87,34.9,749099,0
2017-02-13,34.977,35.441,34.803,35.306,467381,0
2017-02-14,35.325,35.587,35.228,35.47,334724,0
2017-02-15,35.335,35.674,35.228,35.49,283283,0
2017-02-16,35.693,35.693,34.88,35.161,372221,0
2017-02-17,35.306,35.403,34.957,35.103,303380,0
2017-02-21,35.597,35.857,35.161,35.857,459350,0
2017-02-22,35.713,35.722,35.325,35.567,361716,0
2017-02-23,35.8,35.8,35.518,35.722,297563,0
2017-02-24,35.962,36.05,35.55,35.727,471174,0
2017-02-27,35.776,35.962,35.617,35.864,464102,0
2017-02-28,35.766,35.904,35.267,35.335,289385,0
2017-03-01,35.521,35.566,35.149,35.257,408804,0
2017-03-02,35.159,35.423,34.835,34.905,444552,0
2017-03-03,34.825,35.159,34.669,35.081,360452,0
2017-03-06,35.179,35.179,34.581,34.787,235841,0
2017-03-07,34.611,34.845,34.571,34.807,173628,0
2017-03-08,34.767,35.003,34.611,34.767,212274,0
2017-03-09,34.63,34.915,34.63,34.825,197643,0
2017-03-10,34.915,35.325,34.915,35.149,284108,0
2017-03-13,35.237,35.521,35.1,35.472,213116,0
2017-03-14,35.433,35.698,35.306,35.482,295840,0
2017-03-15,35.482,35.922,35.433,35.806,241032,0
2017-03-16,36.02,36.05,35.806,35.962,306618,0
2017-03-17,35.992,36.06,35.756,35.992,398291,0
2017-03-20,35.992,36.099,35.824,35.992,218258,0
2017-03-21,36.118,36.346,36.091,36.216,223340,0
2017-03-22,36.246,36.971,36.168,36.863,500028,0
2017-03-23,36.833,37.274,36.637,36.805,351919,0
2017-03-24,36.843,37.578,36.843,37.5,242862,0
2017-03-27,37.451,38.156,37.362,37.842,476830,0
2017-03-28,37.96,38.141,37.842,37.98,561193,0
2017-03-29,38.087,38.44,37.822,38.126,495170,0
2017-03-30,38.146,38.244,37.813,37.882,324572,0
2017-03-31,37.99,38.116,37.744,37.872,297378,0
2017-04-03,37.774,37.872,37.48,37.734,414100,0
2017-04-04,37.794,37.852,37.382,37.548,411730,0
2017-04-05,37.598,37.636,37.265,37.49,419076,0
2017-04-06,37.441,37.519,37.255,37.284,484021,0
2017-04-07,37.284,37.5,37.098,37.206,425214,0
2017-04-10,37.079,37.686,37.079,37.568,290577,0
2017-04-11,37.568,37.813,37.46,37.696,272387,0
2017-04-12,37.617,38.146,37.617,38.087,279993,0
2017-04-13,38.106,38.41,38.018,38.283,577799,0
2017-04-17,38.361,38.881,38.293,38.606,314767,0
2017-04-18,38.587,38.626,37.97,37.999,292680,0
2017-04-19,37.96,37.986,37.539,37.715,252913,0
2017-04-20,37.842,37.842,37.49,37.724,255089,0
2017-04-21,37.97,37.97,37.568,37.774,158260,0
2017-04-24,38.979,39.478,38.214,38.528,685999,0
2017-04-25,38.685,38.851,38.361,38.802,345307,0
2017-04-26,38.881,38.901,38.283,38.312,358321,0
2017-04-27,38.489,38.489,38.058,38.303,195609,0
2017-04-28,38.332,38.705,38.175,38.557,204917,0
2017-05-01,38.802,39.027,38.449,38.489,297326,0
2017-05-02,38.508,38.557,38.273,38.538,249834,0
2017-05-03,38.547,38.733,38.312,38.332,309010,0
2017-05-04,38.391,38.557,38.008,38.106,294500,0
2017-05-05,38.342,39.36,38.214,39.253,291810,0
2017-05-08,39.517,39.576,38.832,39.174,342905,0
2017-05-09,39.321,39.321,38.714,38.861,365363,0
2017-05-10,39.017,39.017,38.597,38.811,259872,0
2017-05-11,38.811,38.811,38.469,38.635,249122,0
2017-05-12,38.714,39.253,38.587,39.047,297697,0
2017-05-15,39.243,39.752,39.077,39.527,393394,0
2017-05-16,40.104,40.154,39.468,39.634,341861,0
2017-05-17,39.468,39.477,38.587,38.704,402917,0
2017-05-18,38.587,38.675,37.99,38.205,627584,0
2017-05-19,38.283,38.969,38.195,38.793,470697,0
2017-05-22,38.802,39.468,38.802,39.253,242807,0
2017-05-23,39.253,39.468,39.037,39.233,284347,0
2017-05-24,39.429,39.997,39.331,39.713,283343,0
2017-05-25,39.792,39.792,39.174,39.4,257717,0
2017-05-26,39.791,39.791,39.365,39.701,198419,0
2017-05-30,39.85,40.008,39.563,39.85,298085,0
2017-05-31,39.989,40.177,39.692,40.097,431942,0
2017-06-01,40.097,40.672,39.969,40.503,332983,0
2017-06-02,40.84,40.919,40.345,40.395,387380,0
2017-06-05,40.444,40.484,39.81,40.147,313494,0
2017-06-06,40.137,40.246,39.969,40.048,270184,0
2017-06-07,40.266,40.266,39.692,39.751,348244,0
2017-06-08,39.761,39.791,39.523,39.692,373591,0
2017-06-09,39.692,40.078,39.573,39.751,217943,0
2017-06-12,39.721,39.761,39.147,39.404,423812,0
2017-06-13,39.315,39.672,38.781,39.494,323475,0
2017-06-14,39.573,39.602,38.959,39.038,298055,0
2017-06-15,38.761,39.385,38.642,39.335,216436,0
2017-06-16,39.761,40.035,39.553,39.84,479121,0
2017-06-19,39.771,40.632,39.494,40.444,276755,0
2017-06-20,40.296,40.503,39.998,40.107,199252,0
2017-06-21,40.068,40.305,39.86,39.989,164970,0
2017-06-22,40.177,40.632,40.028,40.226,336599,0
2017-06-23,40.276,40.593,40.078,40.503,140612,0
2017-06-26,40.682,40.919,40.518,40.642,177552,0
2017-06-27,40.751,40.899,40.563,40.632,187843,0
2017-06-28,40.642,41.137,40.642,40.711,146622,0
2017-06-29,40.622,40.85,40.127,40.573,208360,0
2017-06-30,40.484,40.791,40.414,40.503,158419,0
2017-07-03,40.593,40.979,40.513,40.761,99516,0
2017-07-05,41.038,41.127,40.548,41.018,183498,0
2017-07-06,40.741,40.993,40.256,40.256,180084,0
2017-07-07,40.345,40.404,39.85,39.979,243311,0
2017-07-10,39.959,40.266,39.81,39.88,146730,0
2017-07-11,39.84,39.899,39.602,39.701,206469,0
2017-07-12,39.899,40.395,39.711,40.127,180569,0
2017-07-13,40.315,40.315,39.662,39.8,136823,0
2017-07-14,39.721,40.127,39.622,39.979,155806,0
2017-07-17,40.048,40.097,39.484,39.573,228688,0
2017-07-18,39.573,39.84,39.266,39.365,227743,0
2017-07-19,39.355,39.662,39.355,39.395,249846,0
2017-07-20,39.454,39.939,39.335,39.88,158666,0
2017-07-21,40.068,40.127,39.816,40.038,122825,0
2017-07-24,40.028,40.236,39.781,40.127,163206,0
2017-07-25,40.246,40.355,39.969,40.147,129103,0
2017-07-26,40.236,40.444,40.107,40.226,150326,0
2017-07-27,40.197,40.345,39.84,39.969,229965,0
2017-07-28,39.899,40.177,39.731,39.87,224080,0
2017-07-31,39.761,40.127,39.711,40.058,146265,0
2017-08-01,40.286,40.484,40.008,40.375,180727,0
2017-08-02,40.385,40.8,40.385,40.513,187739,0
2017-08-03,40.097,40.642,39.404,39.85,416873,0
2017-08-04,40.048,40.078,39.82,39.85,163317,0
2017-08-07,40.89,41.385,40.84,41.137,502758,0
2017-08-08,41.137,42.939,40.989,42.662,562718,0
2017-08-09,42.167,43.048,41.404,42.86,787401,0
2017-08-10,42.632,42.781,41.731,42.028,353824,0
2017-08-11,41.711,42.474,41.434,42.088,297976,0
2017-08-14,42.365,43.068,42.127,42.82,237340,0
2017-08-15,42.83,43.345,42.622,43.256,363932,0
2017-08-16,43.365,43.889,43.206,43.82,720898,0
2017-08-17,43.82,44.297,43.573,43.592,407835,0
2017-08-18,43.563,43.919,43.345,43.761,192368,0
2017-08-21,43.662,44.464,43.573,44.196,299652,0
2017-08-22,43.731,44.434,43.563,43.81,405141,0
2017-08-23,43.711,43.741,43.276,43.503,500377,0
2017-08-24,43.523,43.672,43.335,43.355,233818,0
2017-08-25,43.404,43.538,43.335,43.355,237259,0
2017-08-28,43.385,43.612,43.068,43.335,232405,0
2017-08-29,43.34,43.85,43.23,43.63,376537,0
2017-08-30,43.55,43.85,43.49,43.66,270295,0
2017-08-31,43.78,44.24,43.74,44.13,468804,0
2017-09-01,44.36,44.4,43.37,43.4,324840,0
2017-09-05,43.57,43.88,42.976,43.12,329193,0
2017-09-06,43.3,43.62,42.105,42.31,704534,0
2017-09-07,42.31,43.195,42.31,42.64,359383,0
2017-09-08,42.71,43.59,42.59,43.35,595489,0
2017-09-11,44.08,44.88,43.73,43.84,1449084,0
2017-09-12,41.34,42.07,41.34,41.79,6876298,0
2017-09-13,42.06,42.1,41.58,41.58,1806250,0
2017-09-14,41.87,42.1,41.75,42.1,1877494,0
2017-09-15,42.1,42.37,41.73,42.13,2605804,0
2017-09-18,43.06,43.82,43.06,43.72,2823370,0
2017-09-19,43.7,43.95,43.35,43.66,791961,0
2017-09-20,43.68,43.94,43.26,43.54,631685,0
2017-09-21,43.5,43.5,42.77,42.8,618563,0
2017-09-22,42.73,42.91,42.38,42.6,420408,0
2017-09-25,42.6,43.25,42.6,42.95,419913,0
2017-09-26,42.81,43.14,42.61,42.97,389177,0
2017-09-27,43.14,43.54,42.85,43,522894,0
2017-09-28,43,43.12,42.82,42.95,286511,0
2017-09-29,43,43.31,42.87,43.14,294509,0
2017-10-02,43.22,43.3199,42.31,42.34,536081,0
2017-10-03,42.45,42.72,42.26,42.72,284377,0
2017-10-04,42.72,43.23,42.57,43.12,268774,0
2017-10-05,43.08,43.5,42.92,43.05,353801,0
2017-10-06,42.9,43.36,42.9,43.09,196460,0
2017-10-09,42.99,43.07,42.7579,42.98,128289,0
2017-10-10,42.99,43.44,42.935,42.98,309305,0
2017-10-11,42.98,43.37,42.8,43.21,188831,0
2017-10-12,43.12,43.34,42.94,42.98,163848,0
2017-10-13,43.2,43.33,42.9,43.17,189084,0
2017-10-16,43.15,43.9,43.12,43.63,211489,0
2017-10-17,43.68,43.96,43.5,43.57,287140,0
2017-10-18,43.73,44.4,43.655,44.31,287645,0
2017-10-19,44.09,44.34,43.54,43.6,245148,0
2017-10-20,43.61,43.66,43.2,43.52,185679,0
2017-10-23,43.45,43.48,43.125,43.23,239690,0
2017-10-24,43.29,43.6,43.04,43.19,247058,0
2017-10-25,43.18,43.2399,42.38,42.59,321609,0
2017-10-26,42.7,42.7,42.35,42.38,493547,0
2017-10-27,42.39,42.66,42.29,42.5,248821,0
2017-10-30,42.5169,42.79,42.4,42.47,288441,0
2017-10-31,42.45,42.5514,42.3,42.37,235838,0
2017-11-01,42.41,42.5499,42.16,42.48,289525,0
2017-11-02,42.33,42.6,41.99,42.22,328800,0
2017-11-03,42.44,42.66,42.19,42.3,209701,0
2017-11-06,42.3,43.5099,42.25,43.19,234267,0
2017-11-07,43.2,43.4,42.84,43.29,177051,0
2017-11-08,43.25,43.68,43.24,43.59,184681,0
2017-11-09,43.28,43.56,43.1,43.45,203234,0
2017-11-10,43.47,43.68,43.47,43.47,148311,0
