Date,Open,High,Low,Close,Volume,OpenInt
2007-04-23,15.265,15.265,15.265,15.265,0,0
2007-04-24,15.265,15.507,14.253,15.193,23527887,0
2007-04-25,15.193,15.498,15.193,15.329,4308848,0
2007-04-26,15.507,16.624,15.426,15.675,1436076,0
2007-04-27,15.667,15.748,15.234,15.265,1032058,0
2007-04-30,15.298,15.449,15.185,15.185,1756449,0
2007-05-01,15.185,15.257,14.945,15.144,1364632,0
2007-05-02,15.144,15.17,14.54,14.808,2065493,0
2007-05-03,14.744,15.064,14.504,14.54,968957,0
2007-05-04,14.624,15.105,14.606,14.945,892787,0
2007-05-07,15.144,15.627,15.025,15.361,947176,0
2007-05-08,15.307,15.386,15.185,15.281,162551,0
2007-05-09,15.225,15.449,15.112,15.265,225780,0
2007-05-10,15.265,15.307,15.185,15.265,629791,0
2007-05-11,15.265,15.395,15.201,15.354,194665,0
2007-05-14,15.354,15.516,15.144,15.449,483297,0
2007-05-15,15.466,15.948,15.449,15.652,425921,0
2007-05-16,15.585,15.667,15.315,15.466,161430,0
2007-05-17,15.345,15.386,14.961,15.265,382729,0
2007-05-18,15.234,15.652,15.225,15.532,677087,0
2007-05-21,15.386,15.908,15.345,15.828,542419,0
2007-05-22,15.748,16.029,15.627,15.699,206239,0
2007-05-23,15.627,15.748,15.426,15.516,187073,0
2007-05-24,15.507,15.548,15.273,15.449,183961,0
2007-05-25,15.419,15.466,15.329,15.41,92601,0
2007-05-29,15.307,15.361,15.193,15.225,133798,0
2007-05-30,15.201,15.837,15.201,15.403,313277,0
2007-05-31,15.298,15.562,15.265,15.548,494748,0
2007-06-01,15.507,15.667,15.345,15.635,260628,0
2007-06-04,15.748,15.908,15.498,15.524,339416,0
2007-06-05,15.548,15.819,15.265,15.37,157321,0
2007-06-06,15.307,15.426,15.178,15.29,214579,0
2007-06-07,15.265,15.265,14.88,15.105,126828,0
2007-06-08,15.265,15.265,14.88,15.025,484043,0
2007-06-11,14.945,14.945,14.664,14.889,143880,0
2007-06-12,14.904,15.257,14.767,14.936,512418,0
2007-06-13,14.936,14.936,14.759,14.864,433511,0
2007-06-14,14.839,14.945,14.744,14.919,170516,0
2007-06-15,14.936,15.025,14.744,15.025,101566,0
2007-06-18,15.025,15.144,14.912,15.025,263241,0
2007-06-19,15.064,15.178,14.815,14.83,216320,0
2007-06-20,14.864,15.048,14.728,14.871,408242,0
2007-06-21,14.83,14.975,14.728,14.904,182838,0
2007-06-22,14.461,14.632,13.94,13.996,2331102,0
2007-06-25,13.948,13.948,12.977,13.69,2228668,0
2007-06-26,13.819,14.141,13.819,13.954,407619,0
2007-06-27,13.811,14.156,13.738,14.124,164171,0
2007-06-28,14.141,14.632,14.116,14.405,295358,0
2007-06-29,14.495,14.583,14.261,14.375,248681,0
2007-07-02,14.42,14.461,14.062,14.083,518647,0
2007-07-03,14.101,14.108,13.579,13.611,102186,0
2007-07-05,13.603,13.674,13.393,13.491,440852,0
2007-07-06,13.491,13.579,13.416,13.545,356719,0
2007-07-09,13.579,13.989,13.579,13.666,607013,0
2007-07-10,13.611,13.738,13.416,13.466,264361,0
2007-07-11,13.458,13.627,13.379,13.491,424923,0
2007-07-12,13.538,14.062,13.506,13.723,515406,0
2007-07-13,13.707,13.899,13.611,13.858,540177,0
2007-07-16,13.819,14.478,13.666,14.453,227771,0
2007-07-17,14.461,14.583,14.245,14.261,83517,0
2007-07-18,14.165,14.461,14.124,14.382,208476,0
2007-07-19,14.382,14.461,14.245,14.309,206239,0
2007-07-20,14.278,14.367,13.836,13.971,462388,0
2007-07-23,13.98,14.012,13.827,13.899,223039,0
2007-07-24,13.899,13.917,13.433,13.594,369160,0
2007-07-25,13.538,13.674,13.474,13.674,320502,0
2007-07-26,13.499,13.803,13.258,13.651,293490,0
2007-07-27,13.658,13.786,13.114,13.129,583367,0
2007-07-30,13.12,13.499,12.774,13.458,531710,0
2007-07-31,13.538,13.538,13.089,13.136,555610,0
2007-08-01,13.401,13.425,12.864,13.193,553244,0
2007-08-02,13.193,13.193,12.31,12.808,349000,0
2007-08-03,12.774,13.032,12.1,12.613,598427,0
2007-08-06,12.613,12.808,11.915,12.808,543911,0
2007-08-07,12.808,13.594,12.742,13.12,443345,0
2007-08-08,13.055,14.036,13.04,13.98,453298,0
2007-08-09,13.738,14.205,13.618,13.658,376757,0
2007-08-10,13.658,14.447,12.961,13.643,200884,0
2007-08-13,13.716,13.723,13.258,13.643,289257,0
2007-08-14,14.053,14.453,13.305,13.386,250548,0
2007-08-15,13.408,13.561,13.258,13.258,201136,0
2007-08-16,13.258,14.02,13.217,13.963,352233,0
2007-08-17,14.461,14.744,14.083,14.124,372648,0
2007-08-20,14.221,14.599,14.221,14.3,119737,0
2007-08-21,14.253,14.461,14.205,14.285,105048,0
2007-08-22,14.326,14.54,14.221,14.237,131558,0
2007-08-23,14.317,14.504,14.062,14.181,70821,0
2007-08-24,14.197,14.495,14.092,14.453,212086,0
2007-08-27,14.438,14.896,14.438,14.767,212086,0
2007-08-28,14.684,14.684,14.341,14.447,151599,0
2007-08-29,14.487,14.936,14.487,14.728,92351,0
2007-08-30,14.557,15.09,14.557,14.792,171516,0
2007-08-31,14.945,15.017,14.35,14.447,141639,0
2007-09-04,14.367,14.632,14.3,14.39,154088,0
2007-09-05,14.39,14.39,13.954,14.108,140147,0
2007-09-06,14.47,14.889,14.326,14.728,552251,0
2007-09-07,14.429,14.808,14.429,14.64,209600,0
2007-09-10,14.671,14.737,13.98,14.181,288633,0
2007-09-11,14.3,14.64,14.083,14.205,175496,0
2007-09-12,14.214,14.632,14.02,14.141,112144,0
2007-09-13,14.341,14.565,14.285,14.411,203624,0
2007-09-14,14.3,14.533,14.036,14.47,141766,0
2007-09-17,14.453,14.744,14.367,14.429,305563,0
2007-09-18,14.478,14.982,14.382,14.767,178234,0
2007-09-19,14.928,14.982,14.487,14.64,133427,0
2007-09-20,14.785,14.904,14.751,14.856,174127,0
2007-09-21,14.864,14.88,14.767,14.856,306679,0
2007-09-24,14.839,14.912,14.751,14.864,76297,0
2007-09-25,14.821,14.919,14.615,14.88,155831,0
2007-09-26,14.953,15.298,14.889,15.09,123471,0
2007-09-27,15.048,15.178,14.88,15.105,209224,0
2007-09-28,15.121,15.652,14.808,14.912,396793,0
2007-10-01,14.945,15.748,14.945,15.532,228642,0
2007-10-02,15.652,15.722,15.386,15.602,195532,0
2007-10-03,15.482,15.707,15.41,15.426,225155,0
2007-10-04,15.532,15.548,15.105,15.37,77044,0
2007-10-05,15.516,16.069,15.473,15.49,322114,0
2007-10-08,15.532,15.593,15.29,15.466,148485,0
2007-10-09,15.507,15.548,15.249,15.482,111270,0
2007-10-10,15.516,15.667,15.265,15.667,167157,0
2007-10-11,15.787,15.98,14.982,14.982,236732,0
2007-10-12,15.048,15.482,14.961,15.064,227645,0
2007-10-15,15.121,15.466,14.461,14.684,331947,0
2007-10-16,14.677,14.767,14.583,14.677,86627,0
2007-10-17,14.88,15,14.656,14.864,196154,0
2007-10-18,14.83,15.025,14.487,14.624,407124,0
2007-10-19,14.557,14.624,14.036,14.237,252664,0
2007-10-22,13.989,14.438,13.989,14.053,101185,0
2007-10-23,14.141,14.156,13.73,13.884,219553,0
2007-10-24,13.858,13.954,13.666,13.738,190931,0
2007-10-25,13.779,14.083,13.756,13.908,273821,0
2007-10-26,14.07,14.447,13.924,14.447,238720,0
2007-10-29,14.358,14.438,13.899,13.996,163176,0
2007-10-30,13.989,14.076,13.716,13.819,134047,0
2007-10-31,13.843,14.02,13.635,13.827,285896,0
2007-11-01,13.699,13.867,13.416,13.579,231256,0
2007-11-02,13.723,13.94,13.553,13.843,136536,0
2007-11-05,13.618,13.948,13.579,13.795,225905,0
2007-11-06,13.795,14.003,13.795,13.899,208601,0
2007-11-07,13.819,14.083,13.594,13.891,345518,0
2007-11-08,14.027,14.027,13.658,13.836,248433,0
2007-11-09,13.658,14.045,13.603,13.723,156202,0
2007-11-12,13.723,14.309,13.658,14.156,220924,0
2007-11-13,14.261,14.261,13.545,13.858,905183,0
2007-11-14,14.012,14.012,13.328,13.603,673355,0
2007-11-15,13.499,13.738,13.379,13.553,234867,0
2007-11-16,13.594,13.69,13.474,13.553,254655,0
2007-11-19,13.449,13.458,13.251,13.345,327715,0
2007-11-20,13.442,13.682,13.363,13.474,278056,0
2007-11-21,13.449,13.666,13.217,13.288,235737,0
2007-11-23,13.337,13.771,12.84,13.53,145003,0
2007-11-26,13.594,13.627,13.217,13.258,242211,0
2007-11-27,13.32,13.32,12.934,13.063,225530,0
2007-11-28,13.226,13.474,13.226,13.474,350990,0
2007-11-29,13.416,13.803,13.305,13.756,666259,0
2007-11-30,13.924,13.924,13.208,13.408,951530,0
2007-12-03,13.379,13.643,13.313,13.553,416707,0
2007-12-04,13.458,13.643,13.258,13.337,504333,0
2007-12-05,13.491,13.521,13.114,13.251,424923,0
2007-12-06,13.328,13.73,13.265,13.379,1012394,0
2007-12-07,13.466,13.795,13.063,13.521,775289,0
2007-12-10,13.57,13.57,12.943,13.047,251668,0
2007-12-11,13.144,13.836,13.144,13.553,1325177,0
2007-12-12,13.53,14.101,13.175,13.226,1072756,0
2007-12-13,13.089,13.193,12.816,13.032,200263,0
2007-12-14,12.977,13.408,12.977,13.265,346634,0
2007-12-17,13.063,13.313,12.864,13.04,149605,0
2007-12-18,13.258,13.658,13.144,13.152,856814,0
2007-12-19,13.097,13.288,13.023,13.167,143261,0
2007-12-20,13.217,13.217,12.703,12.791,227645,0
2007-12-21,13.217,13.305,12.961,13.081,811462,0
2007-12-24,13.081,13.545,13.081,13.217,354723,0
2007-12-26,13.265,13.643,13.258,13.499,147865,0
2007-12-27,13.458,13.611,13.408,13.579,138030,0
2007-12-28,13.658,13.779,13.635,13.738,136789,0
2007-12-31,13.699,13.811,13.514,13.658,202504,0
2008-01-02,13.635,13.73,13.491,13.658,222169,0
2008-01-03,13.658,13.723,13.279,13.32,190056,0
2008-01-04,13.226,13.226,12.613,12.622,171760,0
2008-01-07,12.712,12.734,12.164,12.228,237603,0
2008-01-08,12.237,12.237,10.808,11.031,396297,0
2008-01-09,10.918,11.151,9.836,10.202,769200,0
2008-01-10,10.14,11.505,10.099,11.217,777161,0
2008-01-11,11.112,11.689,10.943,10.969,461015,0
2008-01-14,11.047,11.53,10.862,11.415,194313,0
2008-01-15,11.249,11.611,11.167,11.295,453796,0
2008-01-16,11.047,11.474,10.985,11.377,252538,0
2008-01-17,11.331,11.441,11.014,11.361,174127,0
2008-01-18,11.401,11.489,10.978,11.134,359080,0
2008-01-22,11.134,11.611,10.847,11.322,217689,0
2008-01-23,11.022,11.651,10.943,11.634,471224,0
2008-01-24,11.642,11.803,11.449,11.474,205493,0
2008-01-25,11.611,11.931,10.927,11.232,265359,0
2008-01-28,11.257,11.618,11.159,11.401,372399,0
2008-01-29,11.521,11.689,11.432,11.603,312032,0
2008-01-30,11.537,11.673,11.377,11.377,175994,0
2008-01-31,11.127,12.317,11.127,11.489,285896,0
2008-02-01,11.537,13.032,11.415,12.688,351616,0
2008-02-04,12.576,13.097,12.333,12.791,305061,0
2008-02-05,12.502,12.584,12.027,12.181,233247,0
2008-02-06,12.293,12.357,11.738,11.772,117368,0
2008-02-07,11.611,11.697,11.249,11.368,178611,0
2008-02-08,11.361,11.603,11.014,11.265,121601,0
2008-02-11,11.474,12.213,11.209,11.843,163296,0
2008-02-12,11.826,12.461,11.794,12.447,159563,0
2008-02-13,12.588,12.742,12.333,12.406,209349,0
2008-02-14,12.406,12.502,11.987,12.333,180721,0
2008-02-15,12.284,12.461,11.794,12.284,147494,0
2008-02-19,12.454,12.509,12.138,12.228,117619,0
2008-02-20,12.164,12.576,12.061,12.576,125490,0
2008-02-21,12.696,12.911,12.196,12.293,123965,0
2008-02-22,12.293,12.389,12.053,12.372,103554,0
2008-02-25,12.357,12.878,12.245,12.357,167157,0
2008-02-26,12.284,12.646,12.164,12.341,246687,0
2008-02-27,12.245,12.341,11.98,12.124,181343,0
2008-02-28,12.044,12.082,11.257,11.892,537937,0
2008-02-29,11.772,12.147,11.554,11.603,404637,0
2008-03-03,11.603,11.874,11.401,11.634,188814,0
2008-03-04,11.466,11.826,11.409,11.545,178856,0
2008-03-05,11.249,11.809,11.176,11.345,253282,0
2008-03-06,11.286,11.432,10.598,11.097,590709,0
2008-03-07,10.893,11.185,10.195,10.582,346013,0
2008-03-10,10.604,10.741,10.269,10.527,350070,0
2008-03-11,10.824,11.176,10.718,11.159,152342,0
2008-03-12,11.202,11.409,10.734,11.167,129195,0
2008-03-13,11.047,12.053,10.824,11.843,958875,0
2008-03-14,12.075,12.075,11.449,11.513,323982,0
2008-03-17,11.167,12.117,11.167,11.474,180347,0
2008-03-18,11.651,11.835,11.331,11.651,357711,0
2008-03-19,11.642,12.252,11.585,12.109,168672,0
2008-03-20,12.044,12.075,11.659,11.667,741811,0
2008-03-24,11.731,11.787,11.673,11.746,193717,0
2008-03-25,11.764,11.764,11.618,11.722,154585,0
2008-03-26,11.68,11.68,11.185,11.185,176989,0
2008-03-27,11.217,11.224,10.847,10.91,229640,0
2008-03-28,10.952,10.952,9.852,10.356,1255353,0
2008-03-31,10.453,10.662,10.163,10.277,1088818,0
2008-04-01,10.46,10.527,10.155,10.372,962139,0
2008-04-02,10.365,10.484,10.188,10.307,268967,0
2008-04-03,10.307,10.347,9.683,10.237,798566,0
2008-04-04,10.347,10.952,10.147,10.653,228018,0
2008-04-07,10.711,10.847,10.671,10.686,167401,0
2008-04-08,10.027,10.943,9.964,10.694,443098,0
2008-04-09,10.79,10.839,10.188,10.365,287175,0
2008-04-10,10.381,10.611,10.284,10.557,328089,0
2008-04-11,10.5,10.565,10.339,10.437,451557,0
2008-04-14,10.445,10.653,10.331,10.527,386357,0
2008-04-15,10.671,10.718,10.421,10.604,278154,0
2008-04-16,10.725,11.005,10.703,10.997,343367,0
2008-04-17,10.927,11.193,10.758,11.089,479768,0
2008-04-18,11.272,11.673,11.127,11.561,404254,0
2008-04-21,11.424,11.794,11.377,11.673,465221,0
2008-04-22,11.594,11.68,11.134,11.361,232150,0
2008-04-23,11.415,11.554,11.127,11.224,662553,0
2008-04-24,11.249,11.859,11.209,11.634,167402,0
2008-04-25,11.705,11.705,11.232,11.449,157571,0
2008-04-28,11.568,11.868,11.53,11.803,258580,0
2008-04-29,11.809,12.629,11.731,11.892,443199,0
2008-04-30,11.955,12.117,11.772,11.901,121981,0
2008-05-01,11.987,12.406,11.851,12.261,273876,0
2008-05-02,12.454,12.469,12.082,12.173,144289,0
2008-05-05,12.188,12.188,11.874,11.915,136792,0
2008-05-06,11.892,12.053,11.651,12.003,102703,0
2008-05-07,12.012,12.053,11.603,11.659,139066,0
2008-05-08,11.68,11.68,11.286,11.513,170482,0
2008-05-09,10.886,11.576,10.764,11.286,113222,0
2008-05-12,11.265,11.505,10.75,11.304,360779,0
2008-05-13,11.304,11.474,11.185,11.337,152552,0
2008-05-14,11.304,11.466,11.217,11.232,160082,0
2008-05-15,11.249,11.345,11.047,11.249,315319,0
2008-05-16,11.249,11.409,10.969,11.063,171144,0
2008-05-19,11.121,11.265,10.927,11.112,197082,0
2008-05-20,11.097,11.151,10.711,10.862,288601,0
2008-05-21,10.927,11.24,10.764,11.185,241390,0
2008-05-22,11.185,11.331,11.039,11.313,202780,0
2008-05-23,11.249,11.304,11.151,11.295,138617,0
2008-05-27,11.295,11.449,11.209,11.401,171008,0
2008-05-28,11.361,11.361,11.089,11.193,94173,0
2008-05-29,11.176,11.651,11.047,11.568,158938,0
2008-05-30,11.673,11.738,11.498,11.626,430725,0
2008-06-02,11.68,11.883,11.537,11.803,460305,0
2008-06-03,11.901,12.044,11.626,11.697,263630,0
2008-06-04,11.626,12.173,11.603,11.843,300644,0
2008-06-05,11.851,12.156,11.738,11.955,145184,0
2008-06-06,11.859,11.938,11.68,11.68,125704,0
2008-06-09,11.892,11.892,11.576,11.826,237586,0
2008-06-10,11.755,12.132,11.755,12.018,268775,0
2008-06-11,11.962,12.003,11.151,11.202,260226,0
2008-06-12,11.286,11.432,10.978,11.24,167590,0
2008-06-13,11.466,11.489,11.167,11.272,241180,0
2008-06-16,11.249,11.257,10.96,11.232,194491,0
2008-06-17,10.542,10.832,9.956,10.202,718188,0
2008-06-18,10.228,10.228,9.881,10.034,244834,0
2008-06-19,10.059,10.18,9.852,10.18,270012,0
2008-06-20,9.865,10.694,9.865,10.582,657242,0
2008-06-23,10.671,10.781,10.307,10.421,205806,0
2008-06-24,10.315,10.484,10.042,10.307,222243,0
2008-06-25,10.284,10.509,10.14,10.475,298177,0
2008-06-26,10.445,10.557,10.202,10.252,340888,0
2008-06-27,10.252,10.475,9.939,10.099,543347,0
2008-06-30,10.115,10.679,9.89,10.492,463638,0
2008-07-01,10.39,10.557,10.228,10.372,285420,0
2008-07-02,10.365,10.381,9.632,9.873,438374,0
2008-07-03,9.787,9.89,9.666,9.683,80249,0
2008-07-07,9.76,9.836,9.3608,9.721,255661,0
2008-07-08,9.617,9.803,9.4566,9.769,379363,0
2008-07-09,9.737,9.76,9.4071,9.521,204208,0
2008-07-10,9.521,9.713,9.4407,9.592,210246,0
2008-07-11,9.3608,9.4149,8.9025,9.271,299741,0
2008-07-14,9.3354,9.4239,9.039,9.352,294899,0
2008-07-15,9.2399,9.3687,8.9025,9.3442,302961,0
2008-07-16,9.3608,9.836,9.2866,9.745,154555,0
2008-07-17,9.769,10.107,9.585,10.002,985802,0
2008-07-18,10.002,10.301,9.948,10.228,228772,0
2008-07-21,10.147,10.484,10.018,10.171,219338,0
2008-07-22,10.107,10.772,9.987,10.711,139786,0
2008-07-23,10.718,11.304,10.718,10.985,147878,0
2008-07-24,11.047,11.337,10.781,11.265,359371,0
2008-07-25,11.393,11.772,11.097,11.386,186037,0
2008-07-28,11.337,11.457,10.985,11.134,184463,0
2008-07-29,11.185,11.962,11.063,11.787,191416,0
2008-07-30,11.843,12.1,11.386,11.772,137218,0
2008-07-31,11.626,11.996,11.361,11.78,96603,0
2008-08-01,11.78,12.075,11.554,12.003,167311,0
2008-08-04,12.027,12.082,11.78,11.843,340333,0
2008-08-05,11.907,12.053,11.817,12.053,745787,0
2008-08-06,11.946,12.053,11.667,12.053,476347,0
2008-08-07,11.971,12.053,11.689,11.892,521179,0
2008-08-08,11.987,12.757,11.915,12.1,555789,0
2008-08-11,11.689,12.341,11.202,12.124,646510,0
2008-08-12,12.068,12.559,12.068,12.284,206991,0
2008-08-13,12.284,12.518,12.075,12.204,273741,0
2008-08-14,12.164,12.275,12.061,12.156,270165,0
2008-08-15,12.132,12.132,11.626,11.892,552815,0
2008-08-18,11.971,12.012,11.611,11.697,157613,0
2008-08-19,11.568,11.689,11.409,11.513,102816,0
2008-08-20,11.618,11.618,11.209,11.272,201293,0
2008-08-21,11.159,11.626,10.886,11.272,181629,0
2008-08-22,11.393,12.42,11.393,12.267,414068,0
2008-08-25,12.196,12.849,12.027,12.712,2017238,0
2008-08-26,12.742,12.816,12.622,12.782,501154,0
2008-08-27,12.808,13.015,12.703,12.751,528529,0
2008-08-28,12.357,12.364,11.705,12.252,496852,0
2008-08-29,12.132,12.267,11.764,11.803,234834,0
2008-09-02,11.962,12.1,11.513,11.746,371658,0
2008-09-03,11.746,11.859,11.603,11.705,166026,0
2008-09-04,11.53,11.755,11.278,11.667,291722,0
2008-09-05,11.603,11.874,11.466,11.697,178303,0
2008-09-08,12.275,13.097,11.859,11.962,437577,0
2008-09-09,12.003,12.406,11.962,12.012,1191695,0
2008-09-10,12.147,12.284,11.851,11.892,321841,0
2008-09-11,11.883,11.996,11.53,11.705,137752,0
2008-09-12,11.611,11.667,11.304,11.353,141347,0
2008-09-15,11.047,11.224,10.604,10.741,286454,0
2008-09-16,10.322,10.711,10.277,10.711,901846,0
2008-09-17,10.445,11.368,10.445,10.886,434660,0
2008-09-18,10.886,11.295,10.878,11.047,603587,0
2008-09-19,11.047,11.489,10.202,11.005,824513,0
2008-09-22,11.005,11.097,10.839,10.87,175189,0
2008-09-23,10.943,11.249,10.565,10.734,244230,0
2008-09-24,10.734,10.96,10.59,10.703,153259,0
2008-09-25,10.718,11.424,10.718,11.022,146618,0
2008-09-26,10.893,11.159,10.847,11.014,117816,0
2008-09-29,10.936,11.603,10.611,10.653,193235,0
2008-09-30,10.847,11.159,10.686,10.927,244176,0
2008-10-01,10.927,11.618,10.839,11.521,264108,0
2008-10-02,11.457,11.651,11.409,11.466,218039,0
2008-10-03,11.568,11.659,10.816,10.847,335330,0
2008-10-06,10.542,10.637,9.873,10.372,401040,0
2008-10-07,10.428,10.518,9.537,9.578,273615,0
2008-10-08,9.3041,9.641,9.039,9.3208,268901,0
2008-10-09,9.3354,9.529,8.5324,8.5487,405339,0
2008-10-10,8.1551,9.3354,8.1551,9.3129,994280,0
2008-10-13,9.683,10.107,9.1187,9.4883,465266,0
2008-10-14,9.4883,9.729,9.039,9.1831,313545,0
2008-10-15,9.2633,9.2633,8.6607,8.7656,323919,0
2008-10-16,8.7985,9.512,8.4764,9.4972,258530,0
2008-10-17,9.1919,10.018,9.1746,9.4149,234905,0
2008-10-20,9.4496,9.529,9.1426,9.2322,212017,0
2008-10-21,9.1035,9.1187,8.7326,8.7493,302654,0
2008-10-22,8.6046,8.7493,7.5603,7.713,419750,0
2008-10-23,7.7694,7.8334,6.9096,7.1266,1093505,0
2008-10-24,6.7569,7.2471,6.6447,6.9257,727559,0
2008-10-27,6.8453,7.0062,6.3313,6.3395,355945,0
2008-10-28,6.4599,6.6042,5.9135,5.9857,641869,0
2008-10-29,5.9857,6.0899,5.8572,5.8811,531947,0
2008-10-30,5.8811,6.0661,5.5438,5.6884,929432,0
2008-10-31,5.6722,6.9096,5.5841,6.6604,2026563,0
2008-11-03,6.7647,6.8615,6.6203,6.8292,365482,0
2008-11-04,6.9096,7.3514,6.7892,7.0623,257345,0
2008-11-05,7.0221,7.1266,6.6687,6.6927,230319,0
2008-11-06,6.6604,6.7329,6.4676,6.5317,180632,0
2008-11-07,6.5317,6.9335,6.4354,6.9013,261150,0
2008-11-10,6.9335,7.5122,6.6447,6.8453,339656,0
2008-11-11,6.8292,6.8857,6.3553,6.572,220200,0
2008-11-12,6.5317,6.6282,6.3395,6.4276,408930,0
2008-11-13,6.4676,7.2551,6.2666,7.2471,239144,0
2008-11-14,7.1668,7.3918,6.797,6.8453,293498,0
2008-11-17,6.8132,7.1668,6.7892,6.9818,209300,0
2008-11-18,6.9818,7.215,6.7166,6.8857,326140,0
2008-11-19,6.8857,7.1826,6.2265,6.299,237929,0
2008-11-20,6.2666,6.3395,5.632,5.7284,645638,0
2008-11-21,5.7769,6.0661,5.5036,5.865,670700,0
2008-11-24,5.8811,6.0661,5.6402,5.8168,566831,0
2008-11-25,6.0417,6.0417,5.4796,5.6884,641226,0
2008-11-26,5.7446,5.8811,5.56,5.8733,892450,0
2008-11-28,5.841,6.0498,5.8168,6.0498,509910,0
2008-12-01,6.0181,6.1143,5.8892,5.9295,449260,0
2008-12-02,6.0338,6.508,5.841,6.3231,1215473,0
2008-12-03,6.1865,6.6687,6.1143,6.6042,250990,0
2008-12-04,6.5644,6.9335,6.0099,6.2265,225411,0
2008-12-05,6.1546,6.3395,5.8811,6.3069,687494,0
2008-12-08,6.4195,6.5881,6.2829,6.3471,547036,0
2008-12-09,6.291,6.6203,5.9295,6.1063,531949,0
2008-12-10,6.1705,6.4276,5.9778,6.0258,437190,0
2008-12-11,5.9937,5.9937,5.841,5.8811,379445,0
2008-12-12,5.8168,5.9135,5.6161,5.9053,377300,0
2008-12-15,5.9456,5.9696,5.4072,5.5277,676783,0
2008-12-16,5.576,5.7284,5.4714,5.7045,523368,0
2008-12-17,5.7122,6.074,5.6001,5.9617,317203,0
2008-12-18,5.9778,6.1945,5.7769,6.0498,264320,0
2008-12-19,6.2265,6.2265,5.9456,6.0258,964624,0
2008-12-22,6.0181,6.0258,5.7528,6.0016,731695,0
2008-12-23,6.0338,6.0338,5.7769,5.841,546889,0
2008-12-24,5.8489,5.8572,5.6963,5.7928,186360,0
2008-12-26,5.8168,5.8168,5.4635,5.8011,386220,0
2008-12-29,5.8011,5.8011,5.56,5.632,832228,0
2008-12-30,5.632,5.7769,5.4233,5.7528,718305,0
2008-12-31,5.785,6.0338,5.6001,5.9696,804890,0
2009-01-02,5.9857,6.1705,5.9696,6.1302,251058,0
2009-01-05,6.1784,6.4034,6.0417,6.3151,159538,0
2009-01-06,6.3873,6.6042,6.3471,6.572,201448,0
2009-01-07,6.4998,6.572,6.3151,6.4998,196532,0
2009-01-08,6.5159,6.7569,6.4034,6.6927,198167,0
2009-01-09,6.6687,6.7166,6.2666,6.2829,242722,0
2009-01-12,6.1945,6.4515,6.1945,6.3471,219323,0
2009-01-13,6.3151,6.6604,6.3151,6.572,189716,0
2009-01-14,6.548,6.548,5.9456,6.0661,243098,0
2009-01-15,5.9937,6.4195,5.865,6.3553,244109,0
2009-01-16,6.3873,6.3873,5.9053,6.1383,315342,0
2009-01-20,6.0498,6.1063,5.7204,5.7204,208693,0
2009-01-21,5.7045,6.0338,5.6963,6.0338,286182,0
2009-01-22,5.9135,6.1222,5.7446,5.9053,210376,0
2009-01-23,5.7687,6.0417,5.7122,6.0258,269016,0
2009-01-26,6.0016,6.1302,5.8089,5.9212,190099,0
2009-01-27,5.9212,6.6604,5.8168,6.6282,273147,0
2009-01-28,6.6927,7.1584,6.6124,7.0943,285435,0
2009-01-29,6.9897,6.9897,6.3231,6.3632,210345,0
2009-01-30,6.4276,6.5644,6.1464,6.3553,223799,0
2009-02-02,6.2666,6.5238,6.2024,6.4276,152749,0
2009-02-03,6.548,6.548,6.1143,6.476,268973,0
2009-02-04,6.4599,6.5317,6.2107,6.3553,149785,0
2009-02-05,6.3395,6.6846,6.2348,6.6363,141240,0
2009-02-06,6.5802,7.6246,6.5802,7.496,391672,0
2009-02-09,7.4401,7.4479,7.2231,7.3836,168165,0
2009-02-10,7.3273,7.4559,6.548,6.701,327420,0
2009-02-11,6.7491,7.1425,6.7329,6.9897,171445,0
2009-02-12,6.8857,7.1584,6.7491,7.0543,214095,0
2009-02-13,7.0702,7.199,6.8132,6.8693,165699,0
2009-02-17,6.6766,7.191,6.5802,7.0864,230872,0
2009-02-18,7.0702,7.0702,6.6447,6.7728,444044,0
2009-02-19,6.9659,7.1024,6.7892,6.8693,198651,0
2009-02-20,6.7892,6.8532,6.5402,6.5802,279606,0
2009-02-23,6.7647,6.7647,6.3952,6.4195,261126,0
2009-02-24,6.5562,6.572,6.3795,6.4276,440527,0
2009-02-25,6.3395,6.4034,5.9778,6.1302,427738,0
2009-02-26,6.1222,6.5238,6.0498,6.4599,271225,0
2009-02-27,6.4354,6.6604,6.1705,6.1784,238173,0
2009-03-02,6.0981,6.0981,5.632,5.8733,247888,0
2009-03-03,5.8011,5.8892,5.4796,5.5117,449393,0
2009-03-04,5.6161,6.2107,5.576,6.0258,278839,0
2009-03-05,6.0417,6.0417,5.4635,5.4875,217278,0
2009-03-06,5.4233,5.7284,5.4233,5.7204,213896,0
2009-03-09,5.6559,5.8011,5.4233,5.4875,205907,0
2009-03-10,5.6001,6.3231,5.6001,6.1865,475524,0
2009-03-11,6.3553,6.5881,6.1222,6.2588,396211,0
2009-03-12,6.2185,6.4276,6.0016,6.2588,674255,0
2009-03-13,6.1865,6.2666,5.9778,6.0899,702612,0
2009-03-16,6.1784,6.3231,5.9857,6.0258,246567,0
2009-03-17,6.0417,6.4676,6.0016,6.4276,631117,0
2009-03-18,6.4195,7.1425,6.3553,7.0943,434697,0
2009-03-19,7.1506,7.2792,6.8857,6.9818,285531,0
2009-03-20,7.014,7.0221,6.5881,6.7086,279318,0
2009-03-23,6.8375,7.5845,6.8052,7.5445,281552,0
2009-03-24,7.4237,7.4401,7.1747,7.2471,198945,0
2009-03-25,7.3192,7.7772,7.2231,7.7614,220109,0
2009-03-26,7.9943,8.2435,7.6087,7.8496,510029,0
2009-03-27,7.713,7.938,7.4479,7.6328,189791,0
2009-03-30,7.4559,7.6888,7.2871,7.5362,231780,0
2009-03-31,7.6004,7.713,7.5122,7.5445,211686,0
2009-04-01,7.4559,7.9539,7.3434,7.938,378159,0
2009-04-02,7.8739,8.5004,7.8654,8.4281,309513,0
2009-04-03,8.4362,8.4843,7.6888,7.8898,708483,0
2009-04-06,7.7855,7.8015,7.5925,7.7208,974013,0
2009-04-07,7.6729,7.7289,7.5603,7.5603,609782,0
2009-04-08,7.6246,8.0987,7.6246,7.9943,430277,0
2009-04-09,8.171,8.5324,8.0345,8.2111,423159,0
2009-04-13,8.0425,8.4843,7.938,8.4281,459926,0
2009-04-14,8.3477,8.3477,7.938,7.9781,387973,0
2009-04-15,7.9221,8.2111,7.8819,8.2111,241411,0
2009-04-16,8.2594,8.8063,8.1869,8.6689,276511,0
2009-04-17,8.6454,8.6454,8.3077,8.3559,347420,0
2009-04-20,8.2111,8.2594,7.4401,7.7855,518999,0
2009-04-21,7.7614,8.0425,7.5445,8.0104,272260,0
2009-04-22,7.8254,8.3156,7.7932,7.9539,351804,0
2009-04-23,7.8898,7.8898,7.5445,7.6489,594937,0
2009-04-24,7.6328,7.8254,7.5523,7.6648,625735,0
2009-04-27,7.6328,7.8739,7.4401,7.5122,528442,0
2009-04-28,7.4237,7.6246,7.0864,7.1747,782735,0
2009-04-29,7.2871,7.4158,7.014,7.1266,909502,0
2009-04-30,7.1024,7.2792,7.1024,7.1506,515179,0
2009-05-01,7.191,7.215,6.9335,7.0543,311918,0
2009-05-04,7.1346,7.4479,6.9818,7.4479,686252,0
2009-05-05,7.4237,7.9701,7.4078,7.9622,495204,0
2009-05-06,8.0345,8.4685,8.0345,8.4362,577546,0
2009-05-07,8.581,8.9109,8.5164,8.822,880320,0
2009-05-08,8.6768,8.9648,8.6046,8.9648,427245,0
2009-05-11,8.822,8.822,8.6046,8.6454,268040,0
2009-05-12,8.6607,8.6689,8.3234,8.4201,293433,0
2009-05-13,8.3077,8.3077,8.0265,8.0667,330003,0
2009-05-14,8.1468,8.2754,8.0585,8.1468,789719,0
2009-05-15,8.1308,8.2834,7.9299,7.9622,245124,0
2009-05-18,8.0185,8.2192,7.9299,8.2031,461386,0
2009-05-19,8.195,8.3399,8.1308,8.2274,444316,0
2009-05-20,8.2513,8.4201,8.1551,8.2435,409421,0
2009-05-21,8.195,8.2674,8.0425,8.171,309855,0
2009-05-22,8.1869,8.2994,8.0987,8.2192,416167,0
2009-05-26,8.179,8.5004,8.1149,8.4122,248100,0
2009-05-27,8.396,8.5566,8.3077,8.3799,310304,0
2009-05-28,8.4601,8.5882,8.2192,8.5728,1425488,0
2009-05-29,8.4843,8.5487,8.3799,8.5324,240613,0
2009-06-01,8.5645,8.9109,8.5645,8.8291,485928,0
2009-06-02,8.8696,8.9892,8.8063,8.9436,720075,0
2009-06-03,8.8939,9.0711,8.8939,9.039,248731,0
2009-06-04,9.1263,9.1513,8.8616,9.0061,231846,0
2009-06-05,9.0061,9.0799,8.7739,8.9025,249119,0
2009-06-08,8.9109,8.9436,8.6372,8.6933,299361,0
2009-06-09,8.6854,8.7099,8.5487,8.581,277435,0
2009-06-10,8.6854,8.6854,8.2274,8.3559,368413,0
2009-06-11,8.4362,8.717,8.396,8.5085,475418,0
2009-06-12,8.4764,8.6607,8.4442,8.6291,275003,0
2009-06-15,8.5728,8.6607,8.4442,8.6046,328967,0
2009-06-16,8.5645,8.6372,8.4122,8.4764,388259,0
2009-06-17,8.5085,8.6128,8.4362,8.4764,290729,0
2009-06-18,8.6454,9.2322,8.6208,8.8374,650215,0
2009-06-19,8.9193,9.056,8.7493,8.8063,637009,0
2009-06-22,8.7493,8.7904,8.5487,8.5487,212659,0
2009-06-23,8.6291,8.6607,8.4601,8.4764,160370,0
2009-06-24,8.5645,8.6291,8.3717,8.5405,192612,0
2009-06-25,8.4442,8.6854,8.3639,8.6291,212727,0
2009-06-26,8.6208,8.822,8.5004,8.7016,1267556,0
2009-06-29,8.717,9.0144,8.7099,8.9977,297565,0
2009-06-30,9.0949,9.1746,9.056,9.0949,397506,0
2009-07-01,9.1919,9.3608,9.0061,9.0799,341476,0
2009-07-02,8.9351,9.0303,8.7016,8.7099,283722,0
2009-07-06,8.6372,9.1919,8.6291,8.7904,599200,0
2009-07-07,8.822,8.9506,8.7326,8.7493,283802,0
2009-07-08,8.8063,8.822,8.4685,8.6208,193443,0
2009-07-09,8.6933,8.6933,8.4764,8.5004,246652,0
2009-07-10,8.4925,8.5566,8.3399,8.4925,298738,0
2009-07-13,8.5004,8.6046,8.3399,8.5728,202958,0
2009-07-14,8.9277,9.0863,8.7099,8.7326,409258,0
2009-07-15,8.7985,8.8783,8.6128,8.7409,613848,0
2009-07-16,8.7409,8.9648,8.6854,8.8063,289686,0
2009-07-17,8.8133,8.8133,8.5085,8.6689,239146,0
2009-07-20,8.7904,8.8133,8.6128,8.7821,324681,0
2009-07-21,8.8783,8.9025,8.5566,8.5882,173863,0
2009-07-22,8.5882,8.7985,8.5245,8.7244,352626,0
2009-07-23,8.7244,8.8374,8.6933,8.7572,369655,0
2009-07-24,8.7409,8.8291,8.6689,8.7656,519899,0
2009-07-27,8.7985,8.8374,8.7099,8.7572,342607,0
2009-07-28,8.7326,8.9506,8.7326,8.8696,353918,0
2009-07-29,8.9109,9.1676,8.8696,9.1426,382163,0
2009-07-30,9.216,9.3442,8.9506,9.0219,287960,0
2009-07-31,8.9818,9.1035,8.8939,8.9109,257895,0
2009-08-03,9.0144,9.2322,8.5728,8.822,642246,0
2009-08-04,8.8457,8.8457,8.5966,8.6689,443448,0
2009-08-05,8.7099,8.822,8.4442,8.5324,270053,0
2009-08-06,8.581,8.8291,8.3399,8.5645,274529,0
2009-08-07,8.8291,8.9025,8.3799,8.3879,457689,0
2009-08-10,8.4362,8.5566,8.3559,8.4362,610895,0
2009-08-11,8.4362,8.4362,8.1227,8.1227,391559,0
2009-08-12,8.1551,8.2513,8.0906,8.2274,474271,0
2009-08-13,8.2031,8.2111,7.9862,8.0585,481709,0
2009-08-14,8.0585,8.0667,7.8254,8.0024,408069,0
2009-08-17,7.9139,7.9539,7.697,7.8739,435120,0
2009-08-18,7.9139,7.9539,7.7208,7.7932,228880,0
2009-08-19,7.697,7.8578,7.6405,7.7772,299697,0
2009-08-20,7.713,7.8416,7.6489,7.8094,252285,0
2009-08-21,7.9139,7.9781,7.8172,7.9221,226279,0
2009-08-24,7.9139,7.9781,7.7855,7.9058,211034,0
2009-08-25,7.9139,8.0345,7.8578,7.8654,163613,0
2009-08-26,7.8416,7.9058,7.6405,7.7855,180096,0
2009-08-27,7.8254,7.8416,7.6328,7.7772,342061,0
2009-08-28,7.8015,7.9139,7.713,7.8334,244710,0
2009-08-31,7.8015,8.2354,7.7932,8.0667,521490,0
2009-09-01,8.0265,8.1468,7.8819,7.938,656779,0
2009-09-02,7.8496,8.0265,7.7855,7.9221,517762,0
2009-09-03,7.9221,8.0667,7.8496,8.0185,303038,0
2009-09-04,8.0185,8.0505,7.9461,8.0505,191509,0
2009-09-08,8.0906,8.171,7.9862,8.0747,386528,0
2009-09-09,8.0987,8.1628,7.9622,8.0345,278285,0
2009-09-10,7.9862,8.1468,7.9781,8.0345,624114,0
2009-09-11,8.1389,8.8291,8.1149,8.5487,866016,0
2009-09-14,8.5728,8.6291,8.3879,8.6208,307729,0
2009-09-15,8.5966,8.6607,8.3156,8.3799,270601,0
2009-09-16,8.4041,8.6372,8.3639,8.5882,340621,0
2009-09-17,8.5487,8.7656,8.5164,8.6768,288922,0
2009-09-18,8.6854,8.6854,8.3559,8.4362,803256,0
2009-09-21,8.396,8.4281,8.2994,8.4041,242397,0
2009-09-22,8.4281,8.4685,8.2754,8.3799,267159,0
2009-09-23,8.4362,8.4764,8.2274,8.2274,222009,0
2009-09-24,8.2354,8.2994,8.1628,8.2435,377090,0
2009-09-25,8.195,8.3156,8.1869,8.2674,325241,0
2009-09-28,8.2914,8.5085,8.2111,8.2674,211971,0
2009-09-29,8.2994,8.4523,8.2594,8.4201,410585,0
2009-09-30,8.4201,8.4442,8.1869,8.3234,222063,0
2009-10-01,8.3234,8.3234,8.1149,8.2274,280954,0
2009-10-02,8.179,8.4041,8.1628,8.3156,224256,0
2009-10-05,8.2834,8.4362,8.0987,8.396,219993,0
2009-10-06,8.4685,9.039,8.4201,9.0061,678592,0
2009-10-07,8.9818,8.9977,8.7326,8.8457,281289,0
2009-10-08,8.9109,8.9977,8.7656,8.8939,341315,0
2009-10-09,8.9436,9.2564,8.9277,9.1676,867943,0
2009-10-12,9.3129,9.3129,8.9818,9.0799,492533,0
2009-10-13,9.1187,9.1187,8.9025,9.0144,308408,0
2009-10-14,9.1426,9.1426,8.9732,9.0711,280999,0
2009-10-15,9.0636,9.0636,8.9506,8.9977,387589,0
2009-10-16,8.9277,8.9977,8.7985,8.9732,494800,0
2009-10-19,8.9648,9.1676,8.9648,9.0219,224774,0
2009-10-20,9.0144,9.0711,8.9351,8.9818,227407,0
2009-10-21,9.0061,9.271,8.8939,9.0061,560123,0
2009-10-22,9.2399,9.641,9.2399,9.578,615872,0
2009-10-23,9.578,9.578,9.0863,9.1676,345295,0
2009-10-26,9.1995,9.3442,8.9892,9.0144,271561,0
2009-10-27,9.0863,9.135,8.9732,9.056,204762,0
2009-10-28,9.0475,9.2399,8.8457,8.8783,431318,0
2009-10-29,8.9277,9.2322,8.8939,9.1109,544349,0
2009-10-30,9.0475,9.4002,9.039,9.3129,535831,0
2009-11-02,9.3354,9.4149,8.8539,8.9977,413864,0
2009-11-03,8.9732,9.056,8.8374,8.9732,350984,0
2009-11-04,9.039,9.3129,8.8939,9.1601,534834,0
2009-11-05,9.2072,9.561,9.2072,9.4318,345858,0
2009-11-06,9.3766,9.4496,9.1601,9.4239,304056,0
2009-11-09,9.699,9.987,9.632,9.906,690277,0
2009-11-10,9.922,10.703,9.609,9.987,1354399,0
2009-11-11,10.092,10.245,9.964,10.059,690862,0
2009-11-12,10.042,10.163,9.81,9.964,345564,0
2009-11-13,10.01,10.01,9.699,9.844,324460,0
2009-11-16,9.827,9.964,9.674,9.873,573121,0
2009-11-17,9.803,9.948,9.752,9.906,342769,0
2009-11-18,9.939,9.978,9.752,9.898,486512,0
2009-11-19,9.865,10.042,9.795,10.018,465681,0
2009-11-20,9.987,10.002,9.844,9.915,291205,0
2009-11-23,9.89,10.188,9.89,10.115,740387,0
2009-11-24,10.092,10.219,9.987,10.107,529416,0
2009-11-25,10.147,10.171,10.018,10.115,417947,0
2009-11-27,9.881,10.163,9.844,9.996,222015,0
2009-11-30,10.01,10.188,9.948,10.163,618999,0
2009-12-01,10.163,10.322,10.163,10.277,1009524,0
2009-12-02,10.315,10.509,10.252,10.5,2571815,0
2009-12-03,10.492,10.734,10.453,10.475,731714,0
2009-12-04,10.437,10.604,10.365,10.604,898032,0
2009-12-07,10.598,10.847,10.59,10.799,643377,0
2009-12-08,10.679,10.816,10.428,10.484,783587,0
2009-12-09,10.527,10.604,10.39,10.565,286485,0
2009-12-10,10.574,10.686,10.428,10.475,315968,0
2009-12-11,10.557,10.847,10.413,10.764,878281,0
2009-12-14,10.772,10.824,10.284,10.781,790212,0
2009-12-15,10.758,10.816,10.646,10.772,611744,0
2009-12-16,10.772,11.005,10.734,10.878,810659,0
2009-12-17,10.902,10.918,10.59,10.611,529886,0
2009-12-18,10.703,10.847,10.703,10.816,656761,0
2009-12-21,10.878,11.022,10.772,10.989,456940,0
2009-12-22,11.055,11.249,10.989,11.217,648191,0
2009-12-23,11.249,11.249,11.089,11.159,500416,0
2009-12-24,11.159,11.224,11.089,11.209,116887,0
2009-12-28,11.24,11.345,11.121,11.322,342498,0
2009-12-29,11.401,11.53,11.368,11.474,321562,0
2009-12-30,11.409,11.689,11.409,11.673,291880,0
2009-12-31,11.787,11.931,11.53,11.545,285828,0
2010-01-04,11.68,11.883,11.594,11.817,557739,0
2010-01-05,11.803,11.817,11.498,11.618,447388,0
2010-01-06,11.697,11.826,11.651,11.755,474058,0
2010-01-07,11.731,11.859,11.714,11.787,546086,0
2010-01-08,11.787,11.962,11.764,11.931,254951,0
2010-01-11,12.044,12.275,11.996,12.228,592840,0
2010-01-12,12.188,12.228,11.809,11.868,424078,0
2010-01-13,11.851,12.237,11.826,12.188,523133,0
2010-01-14,12.117,12.293,12.117,12.188,263428,0
2010-01-15,12.245,12.372,11.892,12.027,430360,0
2010-01-19,12.053,12.43,12.027,12.109,397412,0
2010-01-20,11.689,11.697,11.337,11.513,3581677,0
2010-01-21,11.498,11.689,11.457,11.689,1311293,0
2010-01-22,11.714,11.843,11.576,11.594,775037,0
2010-01-25,11.697,11.772,11.482,11.68,745223,0
2010-01-26,11.659,11.794,11.585,11.731,1297713,0
2010-01-27,11.634,11.901,11.611,11.835,421945,0
2010-01-28,11.554,12.109,11.313,11.659,1283754,0
2010-01-29,11.659,11.705,11.386,11.393,564252,0
2010-02-01,11.377,11.697,11.368,11.667,481203,0
2010-02-02,11.618,11.938,11.537,11.892,542598,0
2010-02-03,11.78,12.012,11.746,11.923,430714,0
2010-02-04,11.787,11.787,11.474,11.513,558524,0
2010-02-05,11.561,11.618,11.337,11.513,872129,0
2010-02-08,11.714,12.061,11.576,11.907,779094,0
2010-02-09,12.044,12.109,11.809,11.946,517362,0
2010-02-10,11.892,12.036,11.659,11.68,590092,0
2010-02-11,11.651,11.787,11.576,11.78,689675,0
2010-02-12,11.705,12.053,11.603,11.938,653694,0
2010-02-16,11.955,12.053,11.772,12.053,904361,0
2010-02-17,12.164,12.245,11.915,12.044,639790,0
2010-02-18,12.003,12.261,11.987,12.252,504018,0
2010-02-19,12.261,12.372,12.091,12.341,566941,0
2010-02-22,12.372,12.476,12.267,12.413,797145,0
2010-02-23,12.364,12.533,12.252,12.284,634288,0
2010-02-24,12.284,12.493,12.252,12.301,602676,0
2010-02-25,12.567,13.055,12.454,12.878,2855986,0
2010-02-26,12.719,12.977,12.333,12.943,998469,0
2010-03-01,13.015,13.27,12.902,13.055,1111233,0
2010-03-02,13.408,13.682,13.234,13.579,2268825,0
2010-03-03,13.514,13.603,13.354,13.393,1116058,0
2010-03-04,13.449,13.666,13.279,13.643,651941,0
2010-03-05,13.658,13.858,13.587,13.771,831632,0
2010-03-08,13.73,14.062,13.658,14.027,946289,0
2010-03-09,13.94,14.188,13.94,14.156,942721,0
2010-03-10,14.197,14.671,14.165,14.591,1180072,0
2010-03-11,13.483,13.795,13.313,13.738,6829299,0
2010-03-12,13.803,13.884,13.611,13.836,2216744,0
2010-03-15,13.852,14.012,13.674,13.917,1418244,0
2010-03-16,13.963,13.989,13.858,13.954,1105425,0
2010-03-17,13.924,13.98,13.756,13.884,844773,0
2010-03-18,13.819,13.948,13.803,13.858,681140,0
2010-03-19,13.858,13.954,13.803,13.858,1312869,0
2010-03-22,13.803,14.197,13.682,14.062,1103596,0
2010-03-23,14.062,14.3,13.98,14.237,806895,0
2010-03-24,14.197,14.261,14.076,14.253,478361,0
2010-03-25,14.39,14.839,14.358,14.632,1676035,0
2010-03-26,14.693,14.737,14.522,14.624,1031806,0
2010-03-29,14.358,14.375,13.723,14.317,1040041,0
2010-03-30,14.3,14.776,14.3,14.737,1235313,0
2010-03-31,14.728,14.821,14.504,14.737,778869,0
2010-04-01,14.856,14.936,14.671,14.839,618962,0
2010-04-05,14.982,15.09,14.815,14.904,693229,0
2010-04-06,14.856,15.265,14.744,15.201,965047,0
2010-04-07,15.136,15.265,14.871,15.073,1263468,0
2010-04-08,15.082,15.217,14.864,15.144,596036,0
2010-04-09,14.88,15.033,14.478,14.83,1674948,0
2010-04-12,14.792,14.889,14.341,14.574,1057648,0
2010-04-13,14.504,14.632,14.309,14.461,1196429,0
2010-04-14,14.447,15.121,14.405,15.121,1274846,0
2010-04-15,15.073,15.273,15.033,15.273,1325791,0
2010-04-16,15.153,15.265,14.936,15.185,1126929,0
2010-04-19,15.064,15.265,14.982,15.17,995016,0
2010-04-20,15.225,15.602,15.144,15.386,1314329,0
2010-04-21,15.386,15.386,14.969,15.136,1239602,0
2010-04-22,15.064,15.434,14.711,15.361,836260,0
2010-04-23,15.35,15.487,15.098,15.423,541927,0
2010-04-26,15.379,15.73,15.379,15.548,904539,0
2010-04-27,15.457,15.457,14.737,14.83,661389,0
2010-04-28,14.969,15.025,14.615,14.776,621682,0
2010-04-29,14.83,15.201,14.83,15.064,509613,0
2010-04-30,15.082,15.193,14.624,14.671,517297,0
2010-05-03,14.677,15.144,14.677,15.082,485517,0
2010-05-04,14.871,15.048,14.522,14.64,591465,0
2010-05-05,14.591,14.624,13.98,14.214,817386,0
2010-05-06,14.624,15.908,13.996,14.848,2489203,0
2010-05-07,14.792,14.936,14.326,14.447,1552691,0
2010-05-10,14.904,14.904,14.101,14.261,1536642,0
2010-05-11,14.214,14.411,14.132,14.214,1943155,0
2010-05-12,14.261,14.367,14.076,14.174,2058592,0
2010-05-13,14.132,14.522,14.108,14.181,1724607,0
2010-05-14,14.141,14.15,13.682,13.819,1003173,0
2010-05-17,13.836,14.101,13.716,13.948,1560060,0
2010-05-18,14.07,14.293,13.738,13.764,1005007,0
2010-05-19,13.707,13.779,13.279,13.561,1169471,0
2010-05-20,13.297,13.328,12.461,12.613,2189750,0
2010-05-21,12.461,13.242,12.341,13.175,2116052,0
2010-05-24,13.2,13.226,12.584,12.605,755758,0
2010-05-25,12.38,12.774,12.027,12.751,1063523,0
2010-05-26,12.856,13.144,12.605,12.663,861312,0
2010-05-27,12.869,13.27,12.808,13.265,729751,0
2010-05-28,13.279,13.279,12.703,12.849,519910,0
2010-06-01,12.372,12.679,11.883,11.892,1813061,0
2010-06-02,11.738,11.826,11.353,11.738,2256632,0
2010-06-03,11.731,12.502,11.68,12.252,1537305,0
2010-06-04,12.027,12.284,12.003,12.036,1301194,0
2010-06-07,12.036,12.237,11.722,11.755,1134018,0
2010-06-08,11.764,11.851,11.424,11.673,1132036,0
2010-06-09,11.714,12.124,11.634,11.931,1054490,0
2010-06-10,12.091,12.267,11.835,12.075,489299,0
2010-06-11,12.018,12.584,12.018,12.454,978464,0
2010-06-14,12.559,12.629,12.22,12.31,809899,0
2010-06-15,12.357,12.751,12.301,12.742,626689,0
2010-06-16,12.597,12.774,12.476,12.584,1148023,0
2010-06-17,12.567,12.638,12.333,12.597,543711,0
2010-06-18,12.67,13.008,12.485,13.008,1033270,0
2010-06-21,13.159,13.226,12.454,12.55,838853,0
2010-06-22,12.461,12.576,11.883,11.931,1112067,0
2010-06-23,11.901,12.003,11.731,11.892,369264,0
2010-06-24,11.874,12.012,11.722,11.803,703657,0
2010-06-25,11.803,12.188,11.594,12.061,4606165,0
2010-06-28,11.987,12.091,11.803,11.835,788632,0
2010-06-29,11.667,11.673,10.718,10.902,1617345,0
2010-06-30,10.87,10.992,10.519,10.567,1518303,0
2010-07-01,10.557,10.662,10.228,10.5,1457301,0
2010-07-02,10.557,10.557,10.331,10.407,988992,0
2010-07-06,10.646,10.985,10.62,10.734,2140987,0
2010-07-07,10.772,11.185,10.662,11.089,2262514,0
2010-07-08,11.202,11.409,11.072,11.202,912784,0
2010-07-09,11.224,11.322,11.072,11.278,493602,0
2010-07-12,11.217,11.353,11.151,11.193,692503,0
2010-07-13,11.337,11.731,11.142,11.537,1644770,0
2010-07-14,11.537,11.537,11.272,11.415,712948,0
2010-07-15,11.361,11.457,11.089,11.257,853212,0
2010-07-16,11.209,11.209,10.679,10.781,654262,0
2010-07-19,10.758,10.969,10.679,10.952,818347,0
2010-07-20,10.758,11.185,10.679,11.134,857685,0
2010-07-21,11.224,11.257,10.989,11.047,1071212,0
2010-07-22,11.209,11.585,11.167,11.537,615140,0
2010-07-23,11.466,11.673,11.345,11.642,370029,0
2010-07-26,11.705,11.971,11.642,11.955,894193,0
2010-07-27,12.053,12.075,11.689,11.697,655875,0
2010-07-28,11.659,11.697,11.505,11.568,558857,0
2010-07-29,11.673,11.738,11.345,11.505,409313,0
2010-07-30,11.424,11.764,11.286,11.722,908199,0
2010-08-02,11.892,12.053,11.787,11.946,567647,0
2010-08-03,11.946,12.075,11.817,12.018,674229,0
2010-08-04,12.068,12.228,12.027,12.156,613162,0
2010-08-05,12.654,13,12.357,12.856,1884552,0
2010-08-06,12.757,13.521,12.734,13.32,1191975,0
2010-08-09,13.458,13.57,13.208,13.27,852805,0
2010-08-10,13.129,13.474,13.129,13.226,1423530,0
2010-08-11,13.015,13.063,12.757,12.928,1338781,0
2010-08-12,12.751,12.92,12.588,12.679,1113741,0
2010-08-13,12.605,12.725,12.252,12.461,1532301,0
2010-08-16,12.447,12.84,12.389,12.663,580043,0
2010-08-17,12.816,12.816,12.567,12.588,1800053,0
2010-08-18,12.605,12.725,12.493,12.605,1261848,0
2010-08-19,12.605,12.646,12.188,12.364,815625,0
2010-08-20,12.293,12.476,12.124,12.42,627931,0
2010-08-23,12.447,12.509,12.018,12.053,862150,0
2010-08-24,11.923,11.996,11.585,11.817,1224776,0
2010-08-25,11.731,11.938,11.513,11.901,1013884,0
2010-08-26,11.971,12.003,11.731,11.826,654328,0
2010-08-27,11.874,11.946,11.545,11.835,1010692,0
2010-08-30,11.835,11.868,11.594,11.603,593217,0
2010-08-31,11.575,11.783,11.445,11.74,963636,0
2010-09-01,11.923,12.245,11.868,12.164,636374,0
2010-09-02,12.138,12.438,12.132,12.43,584649,0
2010-09-03,12.567,12.856,12.518,12.84,595437,0
2010-09-07,12.823,12.823,12.284,12.317,681919,0
2010-09-08,12.406,12.856,12.406,12.576,943409,0
2010-09-09,12.774,12.831,12.493,12.646,457182,0
2010-09-10,12.712,12.808,12.518,12.725,537839,0
2010-09-13,12.799,12.928,12.67,12.782,467228,0
2010-09-14,12.719,12.751,12.42,12.469,683159,0
2010-09-15,12.398,12.447,12.252,12.42,697523,0
2010-09-16,12.35,12.413,12.1,12.35,424108,0
2010-09-17,12.447,12.476,12.156,12.476,452722,0
2010-09-20,12.533,12.646,12.35,12.629,594606,0
2010-09-21,12.67,12.734,12.476,12.703,593440,0
2010-09-22,12.703,12.757,12.341,12.518,335838,0
2010-09-23,12.454,12.663,12.372,12.493,792840,0
2010-09-24,12.67,12.849,12.605,12.84,324817,0
2010-09-27,12.856,12.856,12.509,12.567,394452,0
2010-09-28,12.629,12.765,12.325,12.712,419856,0
2010-09-29,12.703,13.12,12.67,12.984,545798,0
2010-09-30,13.093,13.213,12.904,12.937,528708,0
2010-10-01,13.081,13.258,12.816,13.193,519556,0
2010-10-04,13.144,13.345,13.047,13.12,771661,0
2010-10-05,13.258,13.416,13.032,13.393,771391,0
2010-10-06,13.408,13.716,13.328,13.611,969243,0
2010-10-07,13.658,13.908,13.594,13.666,976657,0
2010-10-08,13.627,13.858,13.521,13.764,603790,0
2010-10-11,13.908,13.954,13.442,13.674,769152,0
2010-10-12,13.707,13.852,13.561,13.795,627288,0
2010-10-13,13.917,14.02,13.795,13.876,775773,0
2010-10-14,13.908,14.045,13.666,13.917,659697,0
2010-10-15,14.012,14.053,13.635,13.707,592861,0
2010-10-18,13.771,13.971,13.747,13.924,384041,0
2010-10-19,13.747,13.932,13.466,13.603,630764,0
2010-10-20,13.682,14.092,13.57,13.891,638759,0
2010-10-21,13.971,14.062,13.707,13.932,490401,0
2010-10-22,13.867,13.963,13.756,13.867,398274,0
2010-10-25,14.012,14.124,13.876,13.948,525527,0
2010-10-26,13.852,14.174,13.786,13.94,484037,0
2010-10-27,13.891,13.98,13.474,13.971,746829,0
2010-10-28,14.092,14.3,13.971,14.181,695965,0
2010-10-29,14.198,14.263,13.982,14.097,700208,0
2010-11-01,14.197,14.326,14.012,14.076,827843,0
2010-11-02,14.214,14.285,13.996,14.165,748675,0
2010-11-03,14.221,14.245,13.932,14.214,756250,0
2010-11-04,14.341,14.461,14.156,14.398,840867,0
2010-11-05,14.405,14.991,14.382,14.744,1140006,0
2010-11-08,14.656,15.112,14.548,14.919,913285,0
2010-11-09,14.461,14.991,14.429,14.821,3519378,0
2010-11-10,14.889,14.889,14.599,14.8,1077147,0
2010-11-11,14.711,14.808,14.574,14.624,1287512,0
2010-11-12,14.54,14.839,14.526,14.548,759036,0
2010-11-15,14.656,14.759,14.565,14.615,350111,0
2010-11-16,14.533,14.54,14.228,14.341,1063795,0
2010-11-17,14.237,14.42,14.214,14.317,800876,0
2010-11-18,14.293,14.42,14.269,14.293,665166,0
2010-11-19,14.326,14.398,14.15,14.221,726862,0
2010-11-22,14.214,14.334,13.98,14.317,764187,0
2010-11-23,14.141,14.35,14.012,14.309,817524,0
2010-11-24,14.42,14.504,14.341,14.461,969561,0
2010-11-26,14.293,14.453,14.293,14.411,142351,0
2010-11-29,14.447,14.447,14.036,14.261,587647,0
2010-11-30,14.152,14.292,14.055,14.104,871050,0
2010-12-01,14.317,14.513,14.261,14.382,2242682,0
2010-12-02,14.47,14.792,14.438,14.693,2750772,0
2010-12-03,14.702,15.025,14.606,14.945,2152799,0
2010-12-06,14.928,14.982,14.767,14.785,1120953,0
2010-12-07,14.928,14.945,14.574,14.624,1867684,0
2010-12-08,14.664,14.711,14.504,14.513,963102,0
2010-12-09,14.624,14.719,14.461,14.533,662510,0
2010-12-10,14.574,14.599,14.495,14.54,837799,0
2010-12-13,14.606,14.606,14.398,14.47,601573,0
2010-12-14,14.504,14.565,14.382,14.39,729518,0
2010-12-15,14.221,14.405,14.132,14.132,1844555,0
2010-12-16,14.188,14.197,13.92,14.131,2536774,0
2010-12-17,14.165,14.165,13.908,14.092,1774658,0
2010-12-20,14.132,14.156,13.94,14.101,973633,0
2010-12-21,14.174,14.367,14.108,14.245,727113,0
2010-12-22,14.3,14.334,14.174,14.326,1099380,0
2010-12-23,14.285,14.358,14.228,14.261,416263,0
2010-12-27,14.181,14.237,13.948,14.062,581188,0
2010-12-28,14.108,14.124,13.747,13.876,1388978,0
2010-12-29,13.916,14.004,13.841,13.841,597772,0
2010-12-30,13.874,14.029,13.791,13.932,1432117,0
2010-12-31,14.048,14.065,13.854,13.854,670753,0
2011-01-03,13.917,13.971,13.819,13.932,1219765,0
2011-01-04,14.045,14.453,13.94,14.42,2299161,0
2011-01-05,14.375,14.375,14.188,14.309,848323,0
2011-01-06,14.341,14.405,14.092,14.165,1118000,0
2011-01-07,14.181,14.245,13.963,14.141,708426,0
2011-01-10,14.083,14.181,14.036,14.156,713185,0
2011-01-11,14.197,14.285,14.062,14.101,717996,0
2011-01-12,14.197,14.341,14.181,14.253,854187,0
2011-01-13,14.3,14.341,14.214,14.261,753657,0
2011-01-14,14.269,14.334,14.083,14.293,554618,0
2011-01-18,14.671,14.751,14.382,14.42,1527631,0
2011-01-19,14.39,14.478,14.188,14.309,1184994,0
2011-01-20,14.221,14.253,13.971,14.188,797463,0
2011-01-21,14.245,14.245,13.69,13.803,1194669,0
2011-01-24,13.876,13.876,13.658,13.716,870742,0
2011-01-25,13.699,13.884,13.561,13.884,731632,0
2011-01-26,13.954,14.165,13.771,13.827,704888,0
2011-01-27,13.843,13.843,13.658,13.819,513046,0
2011-01-28,13.771,13.876,13.442,13.514,813644,0
2011-01-31,13.645,13.677,13.416,13.619,1138187,0
2011-02-01,13.658,13.852,13.658,13.786,847879,0
2011-02-02,13.747,13.899,13.643,13.843,580485,0
2011-02-03,13.858,14.076,13.716,14.062,723249,0
2011-02-04,14.062,14.092,13.94,14.045,968145,0
2011-02-07,14.062,14.245,13.996,14.062,815073,0
2011-02-08,14.062,14.269,13.899,14.269,790328,0
2011-02-09,14.237,14.461,14.228,14.35,591322,0
2011-02-10,14.3,15.178,14.228,14.945,1771327,0
2011-02-11,14.904,14.928,14.8,14.928,690975,0
2011-02-14,14.904,14.919,14.821,14.904,290117,0
2011-02-15,14.912,15.273,14.912,15.185,1098738,0
2011-02-16,15.225,15.571,15.201,15.516,796033,0
2011-02-18,15.691,15.78,15.571,15.602,636346,0
2011-02-22,15.49,15.516,15.144,15.201,874053,0
2011-02-23,15.201,15.265,14.953,14.991,867711,0
2011-02-24,15.644,16.069,15.466,15.974,2107716,0
2011-02-25,15.804,16.303,15.722,16.166,1440558,0
2011-02-28,16.286,16.516,16.039,16.129,1284384,0
2011-03-01,16.366,16.366,15.722,15.73,1217796,0
2011-03-02,15.739,15.861,15.577,15.667,1236835,0
2011-03-03,15.812,16.137,15.739,16.048,1261457,0
2011-03-04,16.064,16.064,15.471,15.781,942416,0
2011-03-07,15.797,15.87,15.643,15.757,1126616,0
2011-03-08,15.722,15.95,15.6,15.838,652651,0
2011-03-09,15.829,16.024,15.804,15.87,1052194,0
2011-03-10,15.739,15.797,15.521,15.66,971405,0
2011-03-11,15.66,15.82,15.584,15.699,741773,0
2011-03-14,15.627,15.715,15.325,15.415,804997,0
2011-03-15,15.098,15.569,15,15.407,1238504,0
2011-03-16,15.415,15.454,15.137,15.172,1632568,0
2011-03-17,15.401,15.432,14.973,14.997,1278817,0
2011-03-18,15.114,15.245,14.944,15.082,894522,0
2011-03-21,15.082,15.627,15.057,15.529,821037,0
2011-03-22,15.552,15.591,15.317,15.325,319109,0
2011-03-23,15.365,15.569,15.13,15.513,625325,0
2011-03-24,15.643,15.976,15.618,15.861,931771,0
2011-03-25,15.95,16.048,15.838,15.919,474829,0
2011-03-28,16.006,16.194,15.707,15.722,691624,0
2011-03-29,15.748,15.765,15.26,15.479,809382,0
2011-03-30,15.584,15.682,15.454,15.591,1188452,0
2011-03-31,15.657,15.841,15.58,15.714,869111,0
2011-04-01,15.919,16.234,15.878,16.228,1295829,0
2011-04-04,16.185,16.519,16.178,16.379,1254713,0
2011-04-05,16.31,16.73,16.31,16.591,931774,0
2011-04-06,16.721,16.91,16.552,16.902,970839,0
2011-04-07,16.902,16.991,16.583,16.737,623427,0
2011-04-08,16.869,16.957,16.715,16.715,636888,0
2011-04-11,16.487,16.607,15.976,16.22,1779682,0
2011-04-12,16.129,16.244,16.024,16.024,804305,0
2011-04-13,16.171,16.242,16.024,16.106,613818,0
2011-04-14,15.87,15.902,15.18,15.487,2770711,0
2011-04-15,15.471,15.765,15.35,15.722,1611641,0
2011-04-18,15.513,15.73,15.39,15.715,1053734,0
2011-04-19,15.797,15.861,15.423,15.479,918915,0
2011-04-20,15.634,15.707,15.471,15.56,730116,0
2011-04-21,15.634,15.634,15.487,15.521,479188,0
2011-04-25,15.546,15.584,15.39,15.546,504973,0
2011-04-26,15.552,15.852,15.471,15.852,1021900,0
2011-04-27,15.838,16.414,15.838,16.242,1399431,0
2011-04-28,16.185,16.47,16.185,16.374,982439,0
2011-04-29,16.4,16.571,16.183,16.51,1300429,0
2011-05-02,16.632,16.737,16.447,16.47,1173765,0
2011-05-03,16.482,16.54,16.376,16.523,715383,0
2011-05-04,16.47,16.526,16.097,16.22,1171665,0
2011-05-05,16.966,17.64,16.664,17.303,2900880,0
2011-05-06,17.542,17.542,17.152,17.259,952689,0
2011-05-09,17.21,17.527,17.152,17.306,723134,0
2011-05-10,16.576,16.893,16.561,16.852,5355210,0
2011-05-11,16.762,16.893,16.664,16.877,1875340,0
2011-05-12,16.844,16.885,16.616,16.818,1318644,0
2011-05-13,16.826,16.869,16.549,16.818,1552036,0
2011-05-16,16.772,17.007,16.607,16.803,1479715,0
2011-05-17,16.754,17.017,16.68,16.975,1884334,0
2011-05-18,17.016,17.129,16.91,17.064,2516938,0
2011-05-19,17.201,17.641,17.201,17.462,1253834,0
2011-05-20,17.385,17.804,17.294,17.665,1766864,0
2011-05-23,17.486,17.6,17.366,17.486,2143277,0
2011-05-24,17.573,17.698,17.416,17.656,1385534,0
2011-05-25,17.656,17.665,17.394,17.46,1832879,0
2011-05-26,17.46,17.582,17.205,17.54,1054281,0
2011-05-27,17.591,17.763,17.485,17.665,525522,0
2011-05-31,17.861,17.937,17.572,17.665,1771929,0
2011-06-01,17.607,17.616,16.818,16.869,2641933,0
2011-06-02,16.893,16.992,16.713,16.958,1450477,0
2011-06-03,16.796,16.796,16.427,16.474,1656690,0
2011-06-06,16.336,16.382,15.655,15.826,3134559,0
2011-06-07,15.917,16.024,15.718,15.85,1511649,0
2011-06-08,15.85,15.982,15.687,15.875,1458936,0
2011-06-09,15.901,15.909,15.696,15.817,861810,0
2011-06-10,15.771,15.976,15.549,15.586,1115251,0
2011-06-13,15.664,15.703,15.302,15.63,1332236,0
2011-06-14,15.762,16.129,15.712,16.006,1244715,0
2011-06-15,15.835,16.114,15.771,16.024,1361326,0
2011-06-16,16.022,16.371,15.996,16.305,1537812,0
2011-06-17,16.443,16.549,16.236,16.427,2414016,0
2011-06-20,16.369,16.482,16.006,16.056,1209093,0
2011-06-21,16.121,16.369,16.081,16.336,904689,0
2011-06-22,16.294,16.408,16.09,16.172,1063083,0
2011-06-23,16.006,16.523,15.817,16.418,1247098,0
2011-06-24,16.427,16.523,16.244,16.436,5812837,0
2011-06-27,16.408,16.532,16.304,16.343,1149151,0
2011-06-28,16.418,16.779,16.382,16.695,1149347,0
2011-06-29,16.818,17,16.688,16.893,1074006,0
2011-06-30,16.963,17.139,16.906,16.989,1389638,0
2011-07-01,17.081,17.434,17,17.327,1134502,0
2011-07-05,17.008,17.066,16.54,16.574,2196869,0
2011-07-06,16.578,16.669,16.446,16.535,1220840,0
2011-07-07,16.613,16.664,16.418,16.613,1014750,0
2011-07-08,16.443,16.516,16.286,16.482,960143,0
2011-07-11,16.336,16.436,16.154,16.179,742163,0
2011-07-12,16.12,16.421,16.063,16.23,871995,0
2011-07-13,16.327,16.728,16.311,16.523,887773,0
2011-07-14,16.516,16.629,16.222,16.252,645613,0
2011-07-15,16.261,16.319,16.039,16.179,888755,0
2011-07-18,16.129,16.146,15.54,15.63,1484208,0
2011-07-19,15.758,16.237,15.758,16.079,722056,0
2011-07-20,16.154,16.204,16.006,16.072,567514,0
2011-07-21,16.244,16.605,16.204,16.532,765397,0
2011-07-22,16.558,16.803,16.507,16.713,696073,0
2011-07-25,16.516,16.647,16.244,16.294,777310,0
2011-07-26,16.253,16.553,16.138,16.446,516750,0
2011-07-27,16.408,16.466,15.901,16.048,898317,0
2011-07-28,16.013,16.172,15.906,16.03,802515,0
2011-07-29,15.882,16.133,15.706,15.991,1420137,0
2011-08-01,16.222,16.236,15.63,15.885,1120870,0
2011-08-02,15.781,15.929,15.517,15.517,1139828,0
2011-08-03,15.58,15.638,15.218,15.54,1161293,0
2011-08-04,15.383,15.499,14.612,14.702,1467897,0
2011-08-05,14.693,15.456,14.031,14.953,2561966,0
2011-08-08,14.544,15.047,14.44,14.662,2417175,0
2011-08-09,14.957,15.753,14.801,15.744,3412768,0
2011-08-10,15.154,15.771,14.915,15.154,1770013,0
2011-08-11,15.317,16.268,15.317,15.976,1637368,0
2011-08-12,16.005,16.571,15.873,16.172,1374223,0
2011-08-15,16.446,16.652,16.23,16.377,876764,0
2011-08-16,16.244,16.362,15.758,15.955,2463484,0
2011-08-17,16.603,16.742,16.329,16.51,2259829,0
2011-08-18,16.013,16.172,15.715,15.964,1487264,0
2011-08-19,15.781,16.585,15.65,16.047,1791690,0
2011-08-22,16.43,16.43,15.798,16.038,933222,0
2011-08-23,16.005,16.385,15.864,16.269,2072584,0
2011-08-24,16.261,16.669,16.128,16.593,1070885,0
2011-08-25,16.677,16.884,16.138,16.253,1158401,0
2011-08-26,16.12,16.761,15.929,16.752,873110,0
2011-08-29,16.926,17.406,16.926,17.39,881444,0
2011-08-30,17.298,17.482,17.075,17.349,2202044,0
2011-08-31,17.509,17.625,17.155,17.374,1608162,0
2011-09-01,17.315,17.597,16.91,16.943,1273982,0
2011-09-02,16.728,17.072,16.585,16.745,1097190,0
2011-09-06,16.486,16.902,16.187,16.859,998018,0
2011-09-07,17.067,17.466,17.001,17.374,940823,0
2011-09-08,17.258,17.439,16.777,16.825,1105549,0
2011-09-09,16.677,16.802,16.253,16.385,1845843,0
2011-09-12,16.146,16.519,16.038,16.402,860076,0
2011-09-13,16.519,16.734,16.385,16.652,885491,0
2011-09-14,16.711,16.958,16.461,16.742,1184326,0
2011-09-15,16.876,17.026,16.661,16.992,629867,0
2011-09-16,17.1,17.298,16.884,17.067,1582849,0
2011-09-19,16.718,17.041,16.571,16.884,1007746,0
2011-09-20,16.958,17.226,16.61,16.652,2807230,0
2011-09-21,16.669,16.859,16.038,16.038,1885329,0
2011-09-22,15.508,16.172,15.401,16.113,2295292,0
2011-09-23,16.12,16.585,16.063,16.578,1893769,0
2011-09-26,16.669,16.726,16.213,16.527,1799004,0
2011-09-27,16.752,16.794,16.288,16.353,1446894,0
2011-09-28,16.43,16.477,15.73,15.881,2482861,0
2011-09-29,16.222,16.312,15.641,15.98,1695010,0
2011-09-30,15.676,16.007,15.645,15.662,1728548,0
2011-10-03,15.588,15.897,15.117,15.133,1518426,0
2011-10-04,14.969,15.508,14.745,15.456,2102010,0
2011-10-05,15.437,15.73,15.153,15.649,1402797,0
2011-10-06,15.554,15.706,15.413,15.58,1390614,0
2011-10-07,15.715,15.973,15.508,15.581,874129,0
2011-10-10,15.84,16.222,15.806,16.204,770689,0
2011-10-11,16.113,16.438,16.047,16.345,902519,0
2011-10-12,16.421,16.966,16.362,16.692,1495045,0
2011-10-13,16.571,16.669,16.446,16.585,956158,0
2011-10-14,16.652,16.761,16.288,16.726,728231,0
2011-10-17,16.619,16.802,16.553,16.635,1396933,0
2011-10-18,16.643,16.983,16.446,16.769,1046006,0
2011-10-19,16.685,16.769,15.947,16.047,1394335,0
2011-10-20,16.047,16.187,15.673,15.864,1528020,0
2011-10-21,16.146,16.337,15.906,16.038,1608433,0
2011-10-24,16.038,16.51,16.038,16.461,1286431,0
2011-10-25,16.369,16.445,16.133,16.159,937733,0
2011-10-26,16.32,16.438,16.063,16.394,1740467,0
2011-10-27,16.701,16.992,16.61,16.794,1253777,0
2011-10-28,16.754,17.413,16.754,17.155,1266468,0
2011-10-31,16.889,17.328,16.889,17.142,761776,0
2011-11-01,16.62,17.056,16.563,16.779,1365530,0
2011-11-02,17.109,17.109,16.718,16.843,1219613,0
2011-11-03,16.997,17.123,16.719,17.064,1069168,0
2011-11-04,16.997,17.413,16.628,16.963,1972098,0
2011-11-07,16.926,17.026,16.453,16.868,751378,0
2011-11-08,16.93,17.155,16.662,17.097,1089807,0
2011-11-09,16.057,16.553,16.025,16.383,4816697,0
2011-11-10,16.544,16.578,16.318,16.493,2298649,0
2011-11-11,16.578,16.669,16.46,16.518,2830944,0
2011-11-14,16.419,16.62,16.41,16.518,1625798,0
2011-11-15,16.392,16.628,16.376,16.553,1355176,0
2011-11-16,16.485,16.854,16.36,16.493,1754236,0
2011-11-17,16.477,16.654,16.241,16.351,1798533,0
2011-11-18,16.36,16.585,16.302,16.477,1139857,0
2011-11-21,16.234,16.31,15.907,16.234,1135400,0
2011-11-22,16.219,16.4,16.092,16.227,1237566,0
2011-11-23,16.116,16.168,15.64,15.649,1108814,0
2011-11-25,15.586,15.79,15.496,15.554,431232,0
2011-11-28,15.999,16.049,15.689,15.832,1301784,0
2011-11-29,15.781,16.057,15.748,15.806,1729218,0
2011-11-30,16.581,16.717,16.195,16.418,1626575,0
2011-12-01,16.36,16.735,16.293,16.694,1219056,0
2011-12-02,16.971,17.014,16.728,16.762,3567619,0
2011-12-05,16.963,17.056,16.687,16.897,2032552,0
2011-12-06,16.862,17.231,16.837,17.047,2203797,0
2011-12-07,16.963,17.072,16.745,16.997,1696319,0
2011-12-08,16.862,16.945,16.713,16.828,2519689,0
2011-12-09,16.854,17.18,16.854,17.106,1710175,0
2011-12-12,16.98,16.997,16.259,16.36,2678550,0
2011-12-13,16.493,16.563,15.841,15.925,2427727,0
2011-12-14,15.849,15.931,15.488,15.539,2345244,0
2011-12-15,15.623,15.865,15.623,15.721,2563686,0
2011-12-16,15.865,16.057,15.823,15.874,9849113,0
2011-12-19,15.991,16.067,15.371,15.422,1970437,0
2011-12-20,15.665,15.865,15.505,15.849,2558532,0
2011-12-21,15.757,16.183,15.73,16.159,1332512,0
2011-12-22,16.241,16.285,16.092,16.168,1475378,0
2011-12-23,16.234,16.41,16.15,16.392,693896,0
2011-12-27,16.392,16.392,15.94,15.983,1661734,0
2011-12-28,16.007,16.016,15.405,15.43,1716972,0
2011-12-29,15.515,15.64,15.387,15.58,1024960,0
2011-12-30,15.554,15.562,15.383,15.494,1331689,0
2012-01-03,15.774,15.849,15.471,15.554,2075933,0
2012-01-04,15.548,15.68,15.515,15.548,1138262,0
2012-01-05,15.422,15.462,15.028,15.119,2612274,0
2012-01-06,15.179,15.554,15.127,15.328,1783724,0
2012-01-09,15.413,15.605,15.397,15.496,818999,0
2012-01-10,15.689,15.806,15.563,15.689,816179,0
2012-01-11,15.689,15.931,15.623,15.891,698714,0
2012-01-12,15.856,15.966,15.806,15.849,747422,0
2012-01-13,15.721,16.101,15.689,16.067,1185278,0
2012-01-17,16.184,16.296,15.636,15.695,1000530,0
2012-01-18,15.649,16.101,15.496,16.101,972902,0
2012-01-19,16.075,16.485,16.075,16.485,1118254,0
2012-01-20,16.493,16.61,16.392,16.563,1076600,0
2012-01-23,16.553,16.804,16.544,16.735,1051822,0
2012-01-24,16.62,16.719,16.445,16.669,818878,0
2012-01-25,16.678,16.804,16.477,16.735,1187365,0
2012-01-26,16.828,16.945,16.594,16.812,771893,0
2012-01-27,16.797,17.023,16.745,16.888,705116,0
2012-01-30,16.719,16.812,16.452,16.527,928794,0
2012-01-31,16.634,16.735,16.456,16.523,785069,0
2012-02-01,16.694,17.03,16.603,16.913,978077,0
2012-02-02,16.921,16.997,16.628,16.678,654069,0
2012-02-03,17.358,17.406,17.097,17.139,1309517,0
2012-02-06,17.072,17.072,16.837,16.98,846943,0
2012-02-07,16.972,17.031,16.889,16.922,509180,0
2012-02-08,16.964,17.134,16.652,16.819,1118404,0
2012-02-09,16.897,16.972,16.55,16.668,902749,0
2012-02-10,16.55,16.652,16.347,16.396,1190704,0
2012-02-13,16.594,17.583,16.594,17.147,3159949,0
2012-02-14,17.147,17.432,17.005,17.391,1068685,0
2012-02-15,17.508,17.683,17.293,17.372,943026,0
2012-02-16,17.44,17.651,17.358,17.533,1618556,0
2012-02-17,17.752,17.997,17.642,17.896,1331173,0
2012-02-21,18.024,18.024,17.761,17.906,1502585,0
2012-02-22,17.6,17.787,17.219,17.482,1289293,0
2012-02-23,17.547,17.708,17.508,17.702,1078054,0
2012-02-24,17.642,17.954,17.508,17.795,941731,0
2012-02-27,17.633,17.683,17.498,17.565,686356,0
2012-02-28,17.565,17.702,17.523,17.675,613877,0
2012-02-29,17.804,17.906,17.657,17.707,894458,0
2012-03-01,17.795,18.014,17.642,17.675,874271,0
2012-03-02,17.633,17.675,17.482,17.523,1107262,0
2012-03-05,17.455,17.888,17.455,17.82,804391,0
2012-03-06,17.651,17.795,17.573,17.683,881335,0
2012-03-07,17.795,18.201,17.795,18.088,899692,0
2012-03-08,18.241,18.454,18.241,18.31,888101,0
2012-03-09,18.403,18.631,18.327,18.598,1172406,0
2012-03-12,18.624,18.711,18.124,18.192,945332,0
2012-03-13,18.36,18.471,18.192,18.421,1093316,0
2012-03-14,18.368,18.497,18.073,18.241,816556,0
2012-03-15,18.251,18.395,18.142,18.36,804740,0
2012-03-16,18.463,18.598,18.368,18.421,820186,0
2012-03-19,18.377,18.774,18.327,18.693,635080,0
2012-03-20,18.616,18.759,18.575,18.655,670883,0
2012-03-21,18.726,18.86,18.674,18.718,627839,0
2012-03-22,18.59,18.631,18.413,18.53,494340,0
2012-03-23,18.583,18.893,18.463,18.829,719914,0
2012-03-26,19.046,19.343,18.986,19.098,1305036,0
2012-03-27,19.191,19.326,18.852,18.963,1369470,0
2012-03-28,18.963,19.013,18.8,18.92,1002958,0
2012-03-29,18.749,18.819,18.489,18.665,789231,0
2012-03-30,18.829,18.87,18.486,18.581,859261,0
2012-04-02,18.557,18.784,18.413,18.693,1362939,0
2012-04-03,18.606,18.693,18.368,18.497,719609,0
2012-04-04,18.446,18.631,18.151,18.616,1072486,0
2012-04-05,19.436,19.689,19.241,19.453,3644953,0
2012-04-09,19.241,19.462,18.81,19.046,39308239,0
2012-04-10,18.86,18.91,18.232,18.336,2958465,0
2012-04-11,18.566,18.59,18.295,18.471,1391410,0
2012-04-12,18.52,18.885,18.52,18.87,1146788,0
2012-04-13,18.774,18.893,18.665,18.852,1019228,0
2012-04-16,18.955,18.955,18.497,18.683,919344,0
2012-04-17,18.741,18.966,18.638,18.847,752280,0
2012-04-18,18.735,18.852,18.665,18.8,672138,0
2012-04-19,18.819,18.946,18.583,18.702,630150,0
2012-04-20,18.838,19.098,18.784,18.946,1243431,0
2012-04-23,18.693,18.955,18.606,18.829,1057822,0
2012-04-24,18.893,19.065,18.792,18.955,859472,0
2012-04-25,19.166,19.369,19.139,19.284,717015,0
2012-04-26,19.225,19.496,19.208,19.453,1227005,0
2012-04-27,19.53,19.616,19.352,19.545,815636,0
2012-04-30,19.529,19.597,19.204,19.434,1206259,0
2012-05-01,19.425,19.835,19.425,19.597,1006689,0
2012-05-02,19.607,20.231,19.589,19.911,2614965,0
2012-05-03,19.964,19.997,19.597,19.753,1344627,0
2012-05-04,19.681,19.689,19.302,19.545,1796469,0
2012-05-07,20.201,20.68,19.571,20.046,2851370,0
2012-05-08,20.038,20.367,19.86,20.358,2427318,0
2012-05-09,20.125,20.529,20.076,20.373,1619819,0
2012-05-10,20.529,20.698,20.298,20.578,1261576,0
2012-05-11,20.382,20.639,20.307,20.417,1065457,0
2012-05-14,20.291,20.367,20.071,20.201,1053381,0
2012-05-15,20.182,20.68,20.113,20.486,1690520,0
2012-05-16,20.486,20.494,20.231,20.247,1184262,0
2012-05-17,20.273,20.281,19.664,19.689,1067952,0
2012-05-18,19.725,19.753,19.29,19.375,1188701,0
2012-05-21,19.496,19.752,19.294,19.724,1122694,0
2012-05-22,19.79,20.239,19.734,19.978,1459641,0
2012-05-23,19.869,19.961,19.436,19.852,1142141,0
2012-05-24,19.994,20.31,19.79,20.064,1157265,0
2012-05-25,20.042,20.133,19.743,19.835,1047099,0
2012-05-29,20.015,20.133,19.8,20.068,1065134,0
2012-05-30,19.879,19.982,19.536,19.615,818329,0
2012-05-31,19.607,19.689,19.34,19.52,1586791,0
2012-06-01,19.188,19.253,18.735,18.749,1272555,0
2012-06-04,18.801,18.903,18.427,18.741,1535645,0
2012-06-05,18.718,18.878,18.564,18.81,1202546,0
2012-06-06,18.903,19.281,18.887,19.263,1842769,0
2012-06-07,19.408,19.615,19.059,19.084,1725664,0
2012-06-08,19.033,19.188,18.998,19.171,1144188,0
2012-06-11,19.375,19.434,18.766,18.775,1434209,0
2012-06-12,18.839,18.861,18.545,18.638,1385938,0
2012-06-13,18.536,18.673,18.212,18.282,1240926,0
2012-06-14,18.29,18.573,18.219,18.373,1333486,0
2012-06-15,18.436,18.469,18.274,18.373,1752902,0
2012-06-18,18.255,18.581,18.228,18.357,1433637,0
2012-06-19,18.444,18.623,18.282,18.495,1403262,0
2012-06-20,18.545,18.784,18.436,18.646,1069508,0
2012-06-21,18.692,18.784,18.245,18.264,1443551,0
2012-06-22,18.357,18.469,17.938,18.264,10426995,0
2012-06-25,18.219,18.749,17.989,18.638,2154439,0
2012-06-26,18.654,18.887,18.436,18.692,1471584,0
2012-06-27,18.702,19.324,18.702,19.307,1368085,0
2012-06-28,19.117,19.117,18.654,19.084,1341117,0
2012-06-29,19.39,19.58,19.025,19.529,2784705,0
2012-07-02,19.46,19.681,19.349,19.633,982137,0
2012-07-03,19.656,20.486,19.633,20.015,1043838,0
2012-07-05,19.937,20.101,19.725,19.854,1566619,0
2012-07-06,19.671,19.955,19.633,19.922,660417,0
2012-07-09,19.8,19.946,19.707,19.922,783717,0
2012-07-10,19.973,20.068,19.633,19.735,791543,0
2012-07-11,19.725,20.06,19.707,20.051,1064520,0
2012-07-12,19.895,20.076,19.725,19.955,1006423,0
2012-07-13,19.997,20.502,19.99,20.486,1110523,0
2012-07-16,20.365,20.502,20.222,20.307,500099,0
2012-07-17,20.341,20.667,20.178,20.629,845329,0
2012-07-18,20.151,20.698,20.151,20.648,1736353,0
2012-07-19,20.614,20.912,20.605,20.742,1165130,0
2012-07-20,20.391,20.511,19.778,19.783,2603504,0
2012-07-23,19.39,19.588,19.263,19.366,966149,0
2012-07-24,19.357,19.511,19.253,19.451,887243,0
2012-07-25,19.529,19.818,19.494,19.588,457285,0
2012-07-26,19.854,20.005,19.511,19.633,567758,0
2012-07-27,19.743,20.118,19.64,20.051,598410,0
2012-07-30,20.023,20.237,19.671,19.905,1060591,0
2012-07-31,19.862,20.092,19.818,19.982,720231,0
2012-08-01,20.015,20.213,19.835,20.17,2023783,0
2012-08-02,20.033,20.28,19.888,20.237,648358,0
2012-08-03,20.417,20.708,20.298,20.554,1059776,0
2012-08-06,20.554,20.605,19.656,20.28,1399408,0
2012-08-07,20.4,20.493,19.99,20.334,653359,0
2012-08-08,20.307,20.57,20.205,20.298,836743,0
2012-08-09,20.188,20.382,20.042,20.17,850803,0
2012-08-10,20.068,20.178,19.922,20.076,702926,0
2012-08-13,20.033,20.17,19.905,20.015,869510,0
2012-08-14,20.143,20.658,20.143,20.288,1147672,0
2012-08-15,20.245,20.511,20.237,20.356,582367,0
2012-08-16,20.373,20.605,20.373,20.477,576027,0
2012-08-17,20.579,20.669,20.355,20.606,771440,0
2012-08-20,20.555,20.65,20.122,20.296,683025,0
2012-08-21,20.314,20.435,19.959,20.028,1054649,0
2012-08-22,20.028,20.08,19.812,19.95,879936,0
2012-08-23,19.899,19.941,19.561,19.608,987885,0
2012-08-24,19.616,19.926,19.521,19.812,638328,0
2012-08-27,19.858,20.072,19.858,19.909,627455,0
2012-08-28,19.95,20.01,19.7,19.95,623096,0
2012-08-29,19.959,20.346,19.899,20.251,846761,0
2012-08-30,20.149,20.149,19.909,20.08,550210,0
2012-08-31,20.195,20.286,20.106,20.195,744254,0
2012-09-04,20.064,20.779,20.064,20.571,1568634,0
2012-09-05,20.563,20.821,20.486,20.493,1302752,0
2012-09-06,20.606,20.669,20.314,20.39,1036522,0
2012-09-07,20.493,20.546,20.243,20.408,1065572,0
2012-09-10,20.355,20.631,20.314,20.408,585411,0
2012-09-11,20.324,20.502,20.02,20.028,858224,0
2012-09-12,20.115,20.234,19.858,20.08,850887,0
2012-09-13,20.064,20.459,19.969,20.381,914796,0
2012-09-14,20.381,20.796,20.355,20.745,1099077,0
2012-09-17,20.691,20.745,20.324,20.324,2046771,0
2012-09-18,20.278,20.296,20.038,20.08,867843,0
2012-09-19,20.064,20.381,20.01,20.234,844721,0
2012-09-20,20.131,20.443,20.089,20.4,641784,0
2012-09-21,20.521,20.521,19.882,19.899,1094782,0
2012-09-24,19.83,20.002,19.665,19.969,833909,0
2012-09-25,20.01,20.234,19.665,19.665,513391,0
2012-09-26,19.673,19.838,19.608,19.727,908033,0
2012-09-27,19.755,19.858,19.561,19.673,905070,0
2012-09-28,19.626,19.626,19.26,19.338,1078157,0
2012-10-01,19.356,19.502,19.122,19.442,1083225,0
2012-10-02,19.502,19.941,19.469,19.934,963042,0
2012-10-03,19.934,20.056,19.771,19.838,911295,0
2012-10-04,19.917,20.157,19.891,20.157,584590,0
2012-10-05,20.211,20.443,20.098,20.219,763839,0
2012-10-08,20.149,20.364,20.089,20.243,456514,0
2012-10-09,20.234,20.243,19.874,19.977,398109,0
2012-10-10,19.941,19.95,19.494,19.665,955851,0
2012-10-11,19.755,20.106,19.719,19.83,508817,0
2012-10-12,19.83,20.01,19.763,19.838,402799,0
2012-10-15,19.865,20.131,19.745,20.115,376301,0
2012-10-16,20.211,20.788,20.072,20.493,1095262,0
2012-10-17,20.563,21.109,20.425,21.005,978278,0
2012-10-18,20.96,21.184,20.907,21.148,605734,0
2012-10-19,21.134,21.184,20.96,21.026,558200,0
2012-10-22,21.035,21.21,20.915,21.126,584533,0
2012-10-23,20.951,21.134,20.796,21.081,824973,0
2012-10-24,21.072,21.164,20.676,20.71,800135,0
2012-10-25,20.796,21.026,20.676,20.813,380188,0
2012-10-26,20.779,21.005,20.727,20.924,477368,0
2012-10-31,21.005,21.313,20.943,21.287,621011,0
2012-11-01,21.313,21.736,21.081,21.511,888300,0
2012-11-02,21.589,21.614,21.099,21.116,662739,0
2012-11-05,21.201,21.614,20.969,21.605,789715,0
2012-11-06,21.82,21.925,20.907,21.907,1415768,0
2012-11-07,21.9,22.833,21.865,22.608,1954660,0
2012-11-08,22.694,23.263,22.6,22.63,1802339,0
2012-11-09,22.591,22.665,22.184,22.263,965114,0
2012-11-12,22.306,22.565,22.278,22.494,703731,0
2012-11-13,22.471,22.874,22.236,22.452,588922,0
2012-11-14,22.444,22.583,21.884,21.986,758526,0
2012-11-15,21.969,22.236,21.736,21.977,447455,0
2012-11-16,21.959,22.297,21.875,22.245,612396,0
2012-11-19,22.652,22.913,22.496,22.725,662193,0
2012-11-20,22.775,22.775,22.446,22.586,498209,0
2012-11-21,22.586,22.61,22.158,22.576,738085,0
2012-11-23,22.603,22.716,22.529,22.698,180993,0
2012-11-26,22.809,23.063,22.731,23.027,590101,0
2012-11-27,23.053,23.313,23.027,23.063,822058,0
2012-11-28,23.009,23.433,22.923,23.367,914311,0
2012-11-29,23.516,23.677,23.415,23.516,963374,0
2012-11-30,23.732,23.906,23.385,23.643,1742451,0
2012-12-03,23.245,23.619,23.002,23.263,1396720,0
2012-12-04,23.263,23.358,23.002,23.105,874113,0
2012-12-05,23.133,23.218,22.993,22.993,641121,0
2012-12-06,22.983,23.19,22.889,23.114,748849,0
2012-12-07,23.133,23.367,23.037,23.14,565775,0
2012-12-10,23.14,23.208,22.871,23.027,535361,0
2012-12-11,23.077,23.208,22.896,23.166,702810,0
2012-12-12,23.182,23.358,23.044,23.123,698896,0
2012-12-13,23.236,23.236,22.828,22.905,766640,0
2012-12-14,23.263,23.263,22.366,22.488,934981,0
2012-12-17,22.521,22.765,22.472,22.652,2691837,0
2012-12-18,22.679,23.009,22.652,22.799,724992,0
2012-12-19,22.765,22.819,22.529,22.576,1293145,0
2012-12-20,22.679,22.871,22.66,22.819,1121143,0
2012-12-21,22.539,22.643,21.956,22.184,3344138,0
2012-12-24,22.151,22.288,21.993,22.2,570387,0
2012-12-26,22.2,22.383,21.938,21.983,730617,0
2012-12-27,21.993,22.151,21.653,22.011,586571,0
2012-12-28,21.826,22.227,21.826,21.975,544389,0
2012-12-31,21.956,22.61,21.938,22.586,726307,0
2013-01-02,23.002,23.227,22.871,23.105,1064154,0
2013-01-03,23.166,23.844,23.114,23.516,1630176,0
2013-01-04,23.593,23.685,23.105,23.662,1281780,0
2013-01-07,23.564,23.869,23.539,23.685,1020908,0
2013-01-08,23.703,24.018,23.488,23.825,1065476,0
2013-01-09,23.896,23.981,23.742,23.853,969550,0
2013-01-10,23.956,24.045,23.756,24.045,786717,0
2013-01-11,24.063,24.271,23.835,24.001,674998,0
2013-01-14,24.087,24.383,23.896,23.906,866985,0
2013-01-15,23.853,23.932,23.723,23.766,716025,0
2013-01-16,23.671,23.844,23.348,23.643,868239,0
2013-01-17,23.808,24.428,23.808,24.001,917639,0
2013-01-18,23.948,24.001,23.732,23.965,487810,0
2013-01-22,23.991,24.167,23.948,24.131,517031,0
2013-01-23,24.071,24.252,24.027,24.131,407705,0
2013-01-24,24.121,24.314,24.045,24.131,328641,0
2013-01-25,24.243,24.383,24.103,24.356,566431,0
2013-01-28,24.435,24.486,23.932,24.167,534097,0
2013-01-29,24.121,24.532,24.121,24.428,598454,0
2013-01-30,24.346,24.731,24.321,24.428,861075,0
2013-01-31,24.337,24.541,24.337,24.459,578224,0
2013-02-01,24.573,24.903,24.514,24.731,610630,0
2013-02-04,24.573,24.705,24.087,24.452,1153897,0
2013-02-05,24.599,25.331,24.592,24.931,1388486,0
2013-02-06,24.911,25.024,24.791,24.949,915503,0
2013-02-07,24.921,25.174,24.696,24.931,1174825,0
2013-02-08,24.959,25.558,24.94,25.558,855840,0
2013-02-11,25.53,25.539,25.261,25.513,525209,0
2013-02-12,25.487,25.558,25.331,25.382,473773,0
2013-02-13,25.452,25.598,25.356,25.459,705607,0
2013-02-14,25.4,25.574,25.331,25.574,548784,0
2013-02-15,25.539,25.799,25.513,25.574,451274,0
2013-02-19,25.66,25.766,25.409,25.636,1404127,0
2013-02-20,25.558,25.704,24.773,25.034,1063677,0
2013-02-21,22.158,24.894,21.731,24.374,2464720,0
2013-02-22,24.523,24.565,24.193,24.557,970915,0
2013-02-25,24.636,24.636,23.924,23.924,957178,0
2013-02-26,23.973,24.175,23.801,23.906,654710,0
2013-02-27,23.869,24.486,23.869,24.252,609695,0
2013-02-28,24.261,24.535,24.261,24.347,603035,0
2013-03-01,24.225,24.281,23.903,24.007,1436753,0
2013-03-04,23.648,23.979,23.087,23.771,2286142,0
2013-03-05,23.813,24.271,23.762,24.243,883388,0
2013-03-06,24.337,24.498,24.13,24.393,877412,0
2013-03-07,24.422,24.47,23.799,23.813,1135152,0
2013-03-08,23.972,24.299,23.945,24.299,803665,0
2013-03-11,24.167,24.289,23.813,23.876,1358491,0
2013-03-12,23.903,24.086,23.746,23.841,730811,0
2013-03-13,23.876,24.307,23.866,24.261,495516,0
2013-03-14,24.384,24.656,24.307,24.535,597836,0
2013-03-15,24.47,24.691,24.445,24.535,899216,0
2013-03-18,24.252,24.56,24.233,24.384,485998,0
2013-03-19,24.422,24.516,24.271,24.422,410568,0
2013-03-20,24.567,25.127,24.567,25.068,535047,0
2013-03-21,24.945,25.355,24.84,25.285,789797,0
2013-03-22,25.313,25.559,25.313,25.452,644110,0
2013-03-25,25.55,25.638,25.127,25.217,861007,0
2013-03-26,25.304,25.54,25.268,25.506,476578,0
2013-03-27,25.304,25.809,25.199,25.809,964266,0
2013-03-28,25.857,26.064,25.531,25.786,741320,0
2013-04-01,25.689,25.847,25.452,25.751,1264124,0
2013-04-02,25.819,26.047,25.629,25.663,1009411,0
2013-04-03,25.724,25.882,24.945,25.276,1165178,0
2013-04-04,25.33,25.33,24.822,25.199,807648,0
2013-04-05,24.927,25.313,24.664,25.295,420763,0
2013-04-08,25.365,25.619,25.322,25.523,409470,0
2013-04-09,25.575,25.629,25.365,25.452,721064,0
2013-04-10,25.513,25.724,25.513,25.531,722283,0
2013-04-11,25.567,25.837,25.523,25.655,620297,0
2013-04-12,25.54,25.809,25.54,25.732,303527,0
2013-04-15,25.638,25.751,25.076,25.105,914457,0
2013-04-16,25.373,25.381,25.199,25.339,473272,0
2013-04-17,25.172,25.285,24.795,25.068,772566,0
2013-04-18,25.096,25.285,25.013,25.217,603521,0
2013-04-19,25.313,25.591,25.144,25.488,373306,0
2013-04-22,25.55,25.715,25.199,25.663,328584,0
2013-04-23,25.663,25.837,25.381,25.609,435932,0
2013-04-24,25.68,25.837,25.304,25.322,363359,0
2013-04-25,25.381,25.559,25.365,25.488,374053,0
2013-04-26,25.381,25.724,25.33,25.715,481457,0
2013-04-29,25.829,26.803,25.769,26.738,1469918,0
2013-04-30,26.714,27.081,26.531,27.054,1002347,0
2013-05-01,26.915,27.203,26.672,27.091,1121431,0
2013-05-02,27.223,27.826,27.144,27.168,1323466,0
2013-05-03,27.478,27.721,27.072,27.099,904041,0
2013-05-06,27.091,27.396,26.888,27.02,815797,0
2013-05-07,27.144,27.554,26.897,26.968,759567,0
2013-05-08,27.063,27.099,26.475,26.707,807964,0
2013-05-09,26.598,26.941,26.302,26.344,763394,0
2013-05-10,26.337,26.531,26.101,26.4,651239,0
2013-05-13,26.311,26.452,26.146,26.409,542289,0
2013-05-14,26.541,26.774,26.311,26.689,316496,0
2013-05-15,26.681,26.765,26.409,26.707,525199,0
2013-05-16,26.653,26.721,26.353,26.492,348960,0
2013-05-17,26.541,26.583,26.302,26.443,433511,0
2013-05-20,26.39,26.502,26.178,26.328,443394,0
2013-05-21,26.232,26.605,26.153,26.502,426521,0
2013-05-22,26.46,26.624,26.137,26.241,450214,0
2013-05-23,26.11,26.466,25.769,26.372,491357,0
2013-05-24,26.302,26.521,26.137,26.475,210878,0
2013-05-28,26.689,27.029,26.598,26.837,494152,0
2013-05-29,26.689,26.794,26.311,26.319,627815,0
2013-05-30,26.311,26.521,26.119,26.232,774883,0
2013-05-31,26.176,26.294,25.688,25.697,730908,0
2013-06-03,25.715,25.76,25.111,25.313,965789,0
2013-06-04,25.366,25.682,25.331,25.533,501894,0
2013-06-05,25.46,25.542,25.047,25.056,283093,0
2013-06-06,25.01,25.294,24.923,25.294,439576,0
2013-06-07,25.409,25.622,25.276,25.585,312354,0
2013-06-10,25.46,25.665,25.198,25.234,485874,0
2013-06-11,24.995,25.331,24.88,24.987,437051,0
2013-06-12,25.084,25.162,24.598,24.747,584311,0
2013-06-13,24.677,24.695,24.447,24.633,713391,0
2013-06-14,24.677,25.313,24.5,25.074,596820,0
2013-06-17,25.267,25.409,25.074,25.217,811232,0
2013-06-18,25.304,25.489,25.152,25.392,957306,0
2013-06-19,25.437,25.552,25.356,25.453,806595,0
2013-06-20,25.104,25.152,24.006,24.175,1955101,0
2013-06-21,24.102,24.253,23.735,23.891,1319654,0
2013-06-24,23.735,24.016,23.46,23.874,769953,0
2013-06-25,24.13,24.604,24.034,24.571,674415,0
2013-06-26,24.731,24.811,24.272,24.376,574253,0
2013-06-27,24.538,24.933,24.51,24.791,590297,0
2013-06-28,24.791,24.923,24.614,24.633,944593,0
2013-07-01,24.781,25.285,24.781,25.109,835088,0
2013-07-02,25.01,25.171,24.695,24.819,762179,0
2013-07-03,24.712,24.811,24.386,24.766,711304,0
2013-07-05,24.923,25.056,24.589,25.056,444112,0
2013-07-08,25.162,25.392,24.978,25.217,747196,0
2013-07-09,25.373,25.373,24.914,24.923,703707,0
2013-07-10,25.074,25.577,25.01,25.514,895203,0
2013-07-11,25.735,25.964,25.691,25.797,282543,0
2013-07-12,25.744,25.974,25.718,25.832,570976,0
2013-07-15,25.665,25.994,25.665,25.886,465996,0
2013-07-16,25.86,25.938,25.489,25.665,412586,0
2013-07-17,25.744,25.813,25.339,25.47,527999,0
2013-07-18,25.569,25.805,25.552,25.585,324293,0
2013-07-19,25.542,25.718,25.524,25.673,615889,0
2013-07-22,25.639,25.813,25.592,25.649,511576,0
2013-07-23,25.665,25.877,25.356,25.805,359301,0
2013-07-24,25.842,25.964,25.602,25.797,255843,0
2013-07-25,25.639,25.964,25.622,25.947,406409,0
2013-07-26,25.789,26.034,25.577,25.984,312752,0
2013-07-29,26.002,26.143,25.682,25.728,330802,0
2013-07-30,25.728,25.763,25.392,25.453,521199,0
2013-07-31,25.577,25.912,25.489,25.691,547440,0
2013-08-01,25.964,26.796,25.928,26.399,847758,0
2013-08-02,26.265,26.541,26.239,26.301,340418,0
2013-08-05,26.257,26.541,26.168,26.265,461233,0
2013-08-06,26.239,27.535,26.158,27.376,1159389,0
2013-08-07,27.36,27.607,27.156,27.466,786748,0
2013-08-08,27.508,27.676,27.218,27.657,827703,0
2013-08-09,27.64,28.031,27.562,27.782,729473,0
2013-08-12,27.368,27.616,27.351,27.535,486412,0
2013-08-13,27.738,27.94,27.525,27.836,409380,0
2013-08-14,27.747,27.985,27.572,27.782,348076,0
2013-08-15,27.508,27.774,27.209,27.342,392502,0
2013-08-16,27.28,27.508,27.058,27.236,415230,0
2013-08-19,27.156,27.342,27.007,27.131,490006,0
2013-08-20,27.112,27.402,27.05,27.2,466126,0
2013-08-21,27.147,27.385,26.935,27.14,476465,0
2013-08-22,27.272,27.515,27.173,27.515,479789,0
2013-08-23,27.515,27.553,27.14,27.191,271407,0
2013-08-26,27.245,27.343,26.934,27.075,394737,0
2013-08-27,26.934,27.085,26.773,26.845,892461,0
2013-08-28,26.819,26.925,26.61,26.677,551485,0
2013-08-29,26.669,26.897,26.579,26.61,411641,0
2013-08-30,26.669,26.669,26.143,26.212,477770,0
2013-09-03,26.418,26.669,25.741,25.955,1011673,0
2013-09-04,26.025,26.25,25.963,26.135,526441,0
2013-09-05,26.088,26.329,26.052,26.186,503868,0
2013-09-06,26.231,26.294,25.867,26.088,536639,0
2013-09-09,26.176,26.401,26.07,26.354,286448,0
2013-09-10,26.545,27.2,26.463,27.191,789065,0
2013-09-11,27.209,27.404,27.112,27.297,600380,0
2013-09-12,27.343,27.404,27.094,27.297,417526,0
2013-09-13,27.395,27.575,27.281,27.404,431539,0
2013-09-16,27.709,27.991,27.602,27.742,921205,0
2013-09-17,27.672,27.858,27.584,27.814,411917,0
2013-09-18,27.742,27.904,27.619,27.858,1139212,0
2013-09-19,27.947,28.124,27.886,28.048,658053,0
2013-09-20,28.115,28.214,27.709,27.762,958912,0
2013-09-23,27.709,27.991,27.495,27.51,535201,0
2013-09-24,27.538,27.742,27.404,27.432,525140,0
2013-09-25,27.432,27.982,27.413,27.886,628702,0
2013-09-26,27.956,28.196,27.921,28.144,442040,0
2013-09-27,28.001,28.382,28.001,28.073,432796,0
2013-09-30,27.973,28.268,27.896,28.233,582630,0
2013-10-01,28.339,28.864,28.224,28.756,975168,0
2013-10-02,28.888,28.956,28.401,28.659,421093,0
2013-10-03,28.606,28.731,28.419,28.525,970639,0
2013-10-04,28.624,28.802,28.473,28.668,357314,0
2013-10-07,28.473,28.659,28.339,28.374,535884,0
2013-10-08,28.278,28.463,28.001,28.029,413479,0
2013-10-09,28.01,28.01,27.662,27.795,301225,0
2013-10-10,28.048,28.367,27.77,28.358,299718,0
2013-10-11,28.348,28.552,28.163,28.542,256567,0
2013-10-14,28.427,28.864,28.358,28.838,332521,0
2013-10-15,28.764,28.764,28.311,28.445,261884,0
2013-10-16,28.642,28.871,28.525,28.65,273767,0
2013-10-17,28.606,28.756,28.419,28.739,406789,0
2013-10-18,28.888,29.051,28.802,28.965,479222,0
2013-10-21,29.06,29.265,29.004,29.23,353242,0
2013-10-22,29.344,29.682,29.202,29.564,485640,0
2013-10-23,29.532,29.611,29.23,29.4,344163,0
2013-10-24,29.477,29.582,29.273,29.523,293924,0
2013-10-25,29.514,29.753,29.221,29.467,307014,0
2013-10-28,29.621,29.638,29.106,29.4,249007,0
2013-10-29,29.381,29.656,29.273,29.549,240258,0
2013-10-30,29.467,29.682,29.051,29.307,295186,0
2013-10-31,29.273,29.573,29.165,29.185,670729,0
2013-11-01,29.279,29.514,29.185,29.477,264031,0
2013-11-04,29.638,29.638,29.202,29.239,289102,0
2013-11-05,29.477,29.477,28.783,28.926,858547,0
2013-11-06,29.06,29.317,28.864,29.192,571751,0
2013-11-07,29.798,29.798,28.812,28.854,848633,0
2013-11-08,28.946,29.175,28.5,28.562,616952,0
2013-11-11,28.616,29.004,28.492,28.97,544267,0
2013-11-12,29.4,30.045,29.265,29.834,1104315,0
2013-11-13,29.621,30.11,29.621,30.011,438425,0
2013-11-14,30.055,30.385,29.986,30.33,310424,0
2013-11-15,30.278,30.554,30.206,30.395,389753,0
2013-11-18,30.313,30.472,29.887,29.94,519879,0
2013-11-19,29.887,30.018,29.409,29.421,413646,0
2013-11-20,29.413,29.573,29.051,29.078,397028,0
2013-11-21,29.07,29.523,29.07,29.431,458225,0
2013-11-22,29.354,29.611,29.239,29.497,412098,0
2013-11-25,29.506,29.77,29.44,29.573,409093,0
2013-11-26,29.673,29.735,29.372,29.549,360344,0
2013-11-27,29.657,29.746,29.324,29.513,548021,0
2013-11-29,29.505,29.708,29.333,29.564,274745,0
2013-12-02,29.667,29.88,29.264,29.278,559464,0
2013-12-03,29.189,29.413,28.993,29.342,431220,0
2013-12-04,29.136,29.611,29.11,29.315,293425,0
2013-12-05,29.286,29.638,29.189,29.611,451601,0
2013-12-06,29.736,30.015,29.647,29.905,347936,0
2013-12-09,30.022,30.039,29.573,29.583,384937,0
2013-12-10,29.477,29.817,29.448,29.727,360975,0
2013-12-11,29.755,29.952,29.236,29.278,516064,0
2013-12-12,29.209,29.458,29.162,29.286,380416,0
2013-12-13,29.487,29.573,29.11,29.264,389708,0
2013-12-16,29.398,29.398,29.094,29.127,453041,0
2013-12-17,29.189,29.296,28.833,29.172,501894,0
2013-12-18,29.352,29.513,28.698,29.352,698313,0
2013-12-19,29.209,29.352,28.445,28.806,907505,0
2013-12-20,28.883,29.074,28.707,29.008,1822929,0
2013-12-23,29.162,29.583,28.902,29.413,665026,0
2013-12-24,29.371,29.683,29.333,29.667,183960,0
2013-12-26,29.905,30.174,29.638,29.718,441981,0
2013-12-27,29.79,29.98,29.245,29.477,368110,0
2013-12-30,29.43,29.583,29.352,29.573,766436,0
2013-12-31,29.573,29.934,29.532,29.87,464540,0
2014-01-02,29.915,29.934,29.389,29.541,558137,0
2014-01-03,29.631,29.836,29.532,29.727,406072,0
2014-01-06,29.764,29.79,28.883,28.912,623205,0
2014-01-07,28.842,29.296,28.842,29.027,1054632,0
2014-01-08,29.008,29.458,28.59,29.136,1351256,0
2014-01-09,29.162,29.162,28.816,29.102,669188,0
2014-01-10,29.066,29.532,28.824,29.056,1490034,0
2014-01-13,28.993,29.056,28.161,28.205,813087,0
2014-01-14,28.303,28.367,28.007,28.311,525084,0
2014-01-15,28.311,28.455,27.936,28.053,1259985,0
2014-01-16,28.007,28.169,27.936,28.096,472134,0
2014-01-17,28.122,28.238,27.979,28.026,486866,0
2014-01-21,28.214,28.285,27.872,28.062,541116,0
2014-01-22,28.238,28.401,28.045,28.179,568333,0
2014-01-23,28.161,28.161,27.666,27.837,490328,0
2014-01-24,27.8,27.8,26.733,27.064,1351124,0
2014-01-27,27.163,27.281,26.44,26.769,1608602,0
2014-01-28,26.842,27.084,26.664,26.851,1076158,0
2014-01-29,26.692,26.725,25.785,26.061,1401559,0
2014-01-30,26.297,26.529,26.089,26.385,682201,0
2014-01-31,26.034,26.405,25.901,26.269,677167,0
2014-02-03,26.178,26.304,25.04,25.049,1290505,0
2014-02-04,25.022,25.371,24.924,25.212,822511,0
2014-02-05,25.077,25.282,24.835,25.058,614724,0
2014-02-06,25.203,25.453,25.106,25.301,930412,0
2014-02-07,25.39,25.633,25.371,25.624,413396,0
2014-02-10,26.144,26.49,25.793,26.412,1528968,0
2014-02-11,26.465,26.717,25.793,26.615,818725,0
2014-02-12,26.664,26.825,26.539,26.807,939971,0
2014-02-13,26.725,26.986,26.634,26.933,703051,0
2014-02-14,26.895,27.172,26.876,26.995,519835,0
2014-02-18,26.905,26.976,26.188,26.251,1289826,0
2014-02-19,26.49,26.49,25.459,25.875,1355653,0
2014-02-20,25.857,26.213,25.23,25.712,1719666,0
2014-02-21,25.604,25.909,25.346,25.651,979199,0
2014-02-24,25.73,25.875,25.614,25.66,771776,0
2014-02-25,25.651,25.875,25.577,25.838,905132,0
2014-02-26,25.883,26.338,25.749,26.304,1001326,0
2014-02-27,26.304,26.674,26.188,26.575,1196804,0
2014-02-28,26.665,27.034,26.583,26.591,932712,0
2014-03-03,26.355,26.752,26.32,26.583,889620,0
2014-03-04,26.853,27.314,26.853,27.233,1095449,0
2014-03-05,27.26,27.53,27.26,27.46,516368,0
2014-03-06,27.451,27.982,27.451,27.92,682676,0
2014-03-07,28.02,28.074,27.739,27.792,570849,0
2014-03-10,27.792,27.92,27.577,27.92,596320,0
2014-03-11,27.894,27.894,27.53,27.656,883432,0
2014-03-12,27.622,28.03,27.622,27.864,1057055,0
2014-03-13,27.912,28.02,27.432,27.511,710435,0
2014-03-14,27.46,27.775,27.46,27.577,576236,0
2014-03-17,27.656,27.775,26.989,27.06,1363100,0
2014-03-18,26.898,27.106,26.655,26.735,830848,0
2014-03-19,26.702,26.771,26.014,26.157,1261285,0
2014-03-20,26.132,26.22,25.525,25.625,1168082,0
2014-03-21,25.643,25.696,25.026,25.227,1833930,0
2014-03-24,25.344,25.426,24.711,25.28,1181368,0
2014-03-25,25.353,25.869,25.28,25.787,1199162,0
2014-03-26,25.957,26.123,25.732,25.795,989216,0
2014-03-27,25.812,26.258,25.761,26.113,860865,0
2014-03-28,26.14,26.337,26.005,26.066,698455,0
2014-03-31,26.23,26.32,26.005,26.22,978502,0
2014-04-01,26.32,26.71,26.166,26.606,1045869,0
2014-04-02,26.693,26.926,26.48,26.655,911308,0
2014-04-03,26.606,26.735,26.22,26.275,987621,0
2014-04-04,26.373,26.393,25.714,25.795,1220165,0
2014-04-07,25.714,25.779,25.435,25.435,800956,0
2014-04-08,25.459,25.741,25.289,25.678,1216304,0
2014-04-09,25.732,25.949,25.615,25.787,431612,0
2014-04-10,25.751,25.896,25.017,25.073,1160263,0
2014-04-11,24.874,25.093,24.666,25.064,1510637,0
2014-04-14,25.236,25.362,24.947,25.28,927475,0
2014-04-15,25.308,25.445,24.974,25.318,814329,0
2014-04-16,25.452,25.977,25.344,25.921,1114918,0
2014-04-17,25.869,25.93,25.578,25.761,859177,0
2014-04-21,25.741,26.03,25.66,25.967,566694,0
2014-04-22,25.957,26.166,25.851,26.075,773929,0
2014-04-23,26.056,26.411,25.939,26.239,952191,0
2014-04-24,26.346,26.989,26.346,26.635,1162023,0
2014-04-25,26.566,26.606,26.337,26.465,534890,0
2014-04-28,26.489,26.693,26.294,26.599,754957,0
2014-04-29,26.735,27.025,26.529,26.907,1680924,0
2014-04-30,26.836,26.871,26.557,26.771,1518687,0
2014-05-01,26.752,26.926,26.599,26.791,624389,0
2014-05-02,26.801,26.98,26.529,26.761,416198,0
2014-05-05,26.665,27.008,26.364,26.934,726207,0
2014-05-06,27.251,27.295,26.193,26.509,1294285,0
2014-05-07,26.355,26.599,26.193,26.393,671624,0
2014-05-08,26.411,26.971,26.03,26.898,784504,0
2014-05-09,26.926,27.225,26.791,27.098,568032,0
2014-05-12,27.251,27.422,27.089,27.116,511972,0
2014-05-13,27.052,27.052,26.43,26.583,1182660,0
2014-05-14,26.566,26.702,26.302,26.383,672543,0
2014-05-15,26.329,26.615,25.921,26.606,590482,0
2014-05-16,26.615,26.853,26.411,26.827,381616,0
2014-05-19,26.879,27.242,26.761,27.025,694514,0
2014-05-20,27.052,27.295,26.934,27.178,1125903,0
2014-05-21,27.178,27.26,26.836,27.205,451817,0
2014-05-22,27.16,27.52,27.043,27.386,646802,0
2014-05-23,27.486,27.802,27.324,27.656,474604,0
2014-05-27,28.2,28.444,27.894,28.434,834699,0
2014-05-28,28.426,28.707,28.273,28.516,1047449,0
2014-05-29,28.57,28.688,28.408,28.491,788953,0
2014-05-30,28.5,28.552,28.317,28.491,816277,0
2014-06-02,28.462,28.651,28.371,28.598,424142,0
2014-06-03,28.516,28.552,28.317,28.481,525788,0
2014-06-04,28.426,28.735,28.171,28.727,377787,0
2014-06-05,28.671,29.265,28.643,29.083,560479,0
2014-06-06,29.016,29.136,28.957,29.045,374588,0
2014-06-09,28.981,29.346,28.966,29.346,530041,0
2014-06-10,29.318,29.366,29.073,29.172,378126,0
2014-06-11,29.045,29.2,29.016,29.083,377993,0
2014-06-12,29.064,29.19,29.016,29.143,668545,0
2014-06-13,29.19,29.52,28.972,29.502,686563,0
2014-06-16,29.547,29.883,29.356,29.883,654083,0
2014-06-17,29.81,30.366,29.692,30.295,1295264,0
2014-06-18,30.238,30.621,29.966,30.576,751342,0
2014-06-19,30.649,30.784,30.412,30.541,846978,0
2014-06-20,30.541,30.566,30.122,30.32,950897,0
2014-06-23,30.328,30.366,30.046,30.173,892552,0
2014-06-24,30.193,30.831,30.018,30.768,752081,0
2014-06-25,30.677,31.14,30.64,31.077,1077640,0
2014-06-26,31.004,31.597,31.004,31.541,681037,0
2014-06-27,31.432,31.898,31.276,31.89,875858,0
2014-06-30,31.841,32.225,31.733,32.215,1287702,0
2014-07-01,32.206,32.616,32.161,32.544,1275322,0
2014-07-02,32.544,32.762,32.143,32.371,1309330,0
2014-07-03,32.353,32.544,32.087,32.517,706648,0
2014-07-07,31.805,31.814,31.276,31.724,1458177,0
2014-07-08,31.523,31.523,30.877,30.967,1912454,0
2014-07-09,31.113,31.46,30.94,31.432,794562,0
2014-07-10,31.013,31.568,30.977,31.47,613988,0
2014-07-11,31.361,31.488,31.113,31.131,420717,0
2014-07-14,31.286,31.376,30.94,30.959,383809,0
2014-07-15,30.848,30.877,30.576,30.758,464924,0
2014-07-16,30.794,31.149,30.422,30.473,750490,0
2014-07-17,30.531,30.74,30.328,30.503,385800,0
2014-07-18,30.712,30.776,30.456,30.695,433604,0
2014-07-21,30.686,30.868,30.32,30.338,517869,0
2014-07-22,30.395,30.593,30.285,30.395,555541,0
2014-07-23,30.432,30.432,30.036,30.112,418946,0
2014-07-24,30.22,30.456,30.002,30.202,500547,0
2014-07-25,30.028,30.258,29.782,29.883,553483,0
2014-07-28,29.857,30.156,29.829,30.112,469076,0
2014-07-29,30.084,30.258,29.919,30.156,523431,0
2014-07-30,30.258,30.483,30.093,30.366,482120,0
2014-07-31,30.13,30.311,29.883,29.883,851100,0
2014-08-01,29.929,30.356,29.829,30.301,834442,0
2014-08-04,30.338,31.058,30.311,30.848,1164860,0
2014-08-05,32.116,32.187,30.566,31.66,1273248,0
2014-08-06,31.568,32.087,31.432,31.95,687688,0
2014-08-07,31.898,32.315,31.385,31.66,916579,0
2014-08-08,31.715,32.043,31.686,31.841,582749,0
2014-08-11,32.017,32.461,31.898,32.305,700347,0
2014-08-12,32.315,32.517,32.033,32.187,609948,0
2014-08-13,32.305,32.706,32.305,32.689,738526,0
2014-08-14,32.725,33.126,32.697,32.802,444256,0
2014-08-15,32.818,33.017,32.664,32.706,623217,0
2014-08-18,32.946,33.182,32.861,33.135,409220,0
2014-08-19,33.264,33.264,32.673,32.734,556579,0
2014-08-20,32.664,32.792,32.553,32.725,299468,0
2014-08-21,32.734,32.853,32.689,32.833,322615,0
2014-08-22,32.824,32.889,32.635,32.706,491424,0
2014-08-25,32.792,32.889,32.544,32.606,413880,0
2014-08-26,32.673,33.02,32.544,32.655,657940,0
2014-08-27,32.535,32.835,32.431,32.561,468371,0
2014-08-28,32.525,32.616,32.259,32.303,559651,0
2014-08-29,32.303,32.451,32.131,32.378,510579,0
2014-09-02,32.488,32.881,32.488,32.803,741853,0
2014-09-03,33.305,33.314,32.826,32.845,1264101,0
2014-09-04,32.835,32.901,32.451,32.561,496663,0
2014-09-05,32.544,32.673,32.424,32.57,455094,0
2014-09-08,32.635,32.689,32.332,32.535,525199,0
2014-09-09,32.553,32.57,32.093,32.131,519605,0
2014-09-10,32.093,32.535,31.928,32.478,376728,0
2014-09-11,32.278,32.544,32.278,32.47,256145,0
2014-09-12,32.397,32.488,32.167,32.295,271479,0
2014-09-15,32.351,32.478,32.222,32.241,376119,0
2014-09-16,32.269,32.397,32.093,32.287,579614,0
2014-09-17,32.287,32.415,32.083,32.194,473989,0
2014-09-18,32.278,32.743,32.158,32.525,574800,0
2014-09-19,32.516,32.57,31.902,32.021,822498,0
2014-09-22,31.884,31.884,31.376,31.423,437494,0
2014-09-23,31.368,31.368,30.8,30.836,367174,0
2014-09-24,30.727,30.819,30.535,30.682,525840,0
2014-09-25,30.597,31.267,30.526,31.13,679856,0
2014-09-26,31.047,31.48,31.002,31.433,332565,0
2014-09-29,31.186,31.708,31.186,31.551,469044,0
2014-09-30,31.525,31.808,31.066,31.23,586426,0
2014-10-01,31.075,31.094,29.597,29.865,1423980,0
2014-10-02,29.882,29.908,28.983,29.431,768670,0
2014-10-03,29.56,30.222,29.361,29.938,781241,0
2014-10-06,30.046,30.407,29.838,30.297,564988,0
2014-10-07,30.25,30.313,29.856,29.856,356340,0
2014-10-08,29.771,30.212,29.663,30.14,403583,0
2014-10-09,30.046,30.24,29.499,29.516,398668,0
2014-10-10,29.507,29.754,29.204,29.361,349642,0
2014-10-13,29.268,29.341,28.177,28.248,625169,0
2014-10-14,28.377,28.532,28.12,28.286,807772,0
2014-10-15,27.808,28.625,26.993,28.524,1047278,0
2014-10-16,28.031,29.643,27.963,29.361,890403,0
2014-10-17,29.672,29.966,29.535,29.882,564328,0
2014-10-20,29.872,30.368,29.745,30.313,379180,0
2014-10-21,30.697,31.194,30.425,30.947,484143,0
2014-10-22,30.8,31.075,30.313,30.331,383970,0
2014-10-23,30.616,30.974,30.526,30.697,315880,0
2014-10-24,30.644,31.047,30.477,30.91,257495,0
2014-10-27,30.91,30.983,30.745,30.927,347035,0
2014-10-28,31.239,31.736,30.974,31.551,564917,0
2014-10-29,31.698,31.884,31.461,31.727,422668,0
2014-10-30,31.653,31.937,31.58,31.827,293396,0
2014-10-31,32.231,32.508,32.083,32.406,424395,0
2014-11-03,32.488,32.682,32.158,32.222,491351,0
2014-11-04,32.083,32.322,31.534,31.561,371248,0
2014-11-05,31.827,32.03,31.376,31.718,444573,0
2014-11-06,30.654,32.561,30.433,32.516,746439,0
2014-11-07,32.488,32.488,32.039,32.122,431216,0
2014-11-10,32.231,32.626,32.131,32.561,485026,0
2014-11-11,32.553,32.553,31.993,32.441,411255,0
2014-11-12,32.332,33.039,32.241,32.949,353117,0
2014-11-13,33.03,33.267,32.431,33.12,453422,0
2014-11-14,33.204,33.285,32.579,32.717,252014,0
2014-11-17,32.635,32.881,32.431,32.707,344753,0
2014-11-18,32.726,33.249,32.655,33.095,439303,0
2014-11-19,33.077,33.186,32.406,32.516,321145,0
2014-11-20,32.313,32.544,32.176,32.47,417904,0
2014-11-21,32.911,32.957,31.845,32.057,892335,0
2014-11-24,32.149,33.481,32.003,33.067,782967,0
2014-11-25,33.03,33.405,32.901,33.342,377004,0
2014-11-26,33.086,33.342,32.707,33.295,399641,0
2014-11-28,33.361,33.666,33.194,33.543,250391,0
2014-12-01,33.342,33.683,32.842,33.213,561120,0
2014-12-02,33.203,33.371,32.678,32.686,681526,0
2014-12-03,32.621,32.87,32.492,32.669,421621,0
2014-12-04,32.669,32.842,32.529,32.74,337411,0
2014-12-05,32.946,32.98,32.548,32.621,481801,0
2014-12-08,32.492,32.86,32.084,32.584,585535,0
2014-12-09,32.852,33.997,32.852,33.543,1731338,0
2014-12-10,33.388,33.969,33.166,33.203,796875,0
2014-12-11,33.49,34.063,33.305,33.443,742823,0
2014-12-12,33.285,33.591,32.703,33.259,1208243,0
2014-12-15,33.388,33.553,32.678,32.749,787995,0
2014-12-16,32.659,32.799,31.834,31.91,1081220,0
2014-12-17,32.196,32.816,31.864,32.759,524604,0
2014-12-18,33.295,33.462,32.918,33.433,542455,0
2014-12-19,33.361,33.683,33.323,33.601,761940,0
2014-12-22,33.452,34.025,33.414,33.572,492504,0
2014-12-23,33.729,33.822,33.332,33.414,411921,0
2014-12-24,33.38,33.601,33.332,33.462,223557,0
2014-12-26,33.572,33.814,33.388,33.397,307260,0
2014-12-29,33.433,33.656,33.332,33.518,741170,0
2014-12-30,33.508,33.814,32.999,33.119,670098,0
2014-12-31,33.267,33.285,32.852,32.87,921957,0
2015-01-02,33.213,33.213,32.123,32.252,921834,0
2015-01-05,32.141,32.214,31.134,31.716,1047788,0
2015-01-06,31.678,31.826,30.468,30.958,1779714,0
2015-01-07,31.096,31.272,30.606,31.152,936476,0
2015-01-08,31.587,32.084,31.198,32.03,1286326,0
2015-01-09,32.243,32.723,32.15,32.611,1130406,0
2015-01-12,32.686,33.065,32.335,32.898,629646,0
2015-01-13,33.213,33.868,32.779,33.119,842458,0
2015-01-14,32.65,33.176,32.556,32.937,558585,0
2015-01-15,33.129,33.499,32.492,32.852,849709,0
2015-01-16,32.65,33.101,32.63,32.999,884222,0
2015-01-20,33.332,33.388,32.669,33.065,602422,0
2015-01-21,32.97,33.388,32.927,33.314,764722,0
2015-01-22,33.537,34.117,33.342,34.054,924818,0
2015-01-23,34.098,34.127,33.805,33.886,842545,0
2015-01-26,33.805,34.183,33.562,34.164,740664,0
2015-01-27,33.979,34.911,33.674,34.82,919289,0
2015-01-28,34.968,35.18,34.58,34.644,740418,0
2015-01-29,34.673,34.719,34.276,34.506,629210,0
2015-01-30,34.331,34.764,33.795,34.339,521635,0
2015-02-02,34.506,34.902,33.822,34.857,542050,0
2015-02-03,34.83,35.623,34.83,35.476,550735,0
2015-02-04,35.264,35.642,35.264,35.383,1004747,0
2015-02-05,35.42,35.522,35.006,35.06,936465,0
2015-02-06,34.959,35.126,34.737,34.894,514271,0
2015-02-09,34.949,35.07,34.606,34.867,354535,0
2015-02-10,35.19,35.726,34.754,35.642,284744,0
2015-02-11,35.633,35.698,35.226,35.604,223061,0
2015-02-12,35.753,36.207,35.513,36.095,346019,0
2015-02-13,35.9,36.068,35.781,35.965,872147,0
2015-02-17,36.011,36.298,35.79,36.103,712569,0
2015-02-18,38.58,38.718,36.585,38.063,2229766,0
2015-02-19,38.063,38.996,37.905,38.93,1185659,0
2015-02-20,38.939,38.959,38.405,38.718,763070,0
2015-02-23,38.718,38.847,38.524,38.635,685884,0
2015-02-24,38.553,38.738,38.433,38.496,641575,0
2015-02-25,38.506,38.571,38.091,38.229,638491,0
2015-02-26,38.11,38.284,37.905,38.033,661141,0
2015-02-27,37.933,38.239,37.536,37.62,800277,0
2015-03-02,37.843,38.353,37.666,38.223,500022,0
2015-03-03,38.269,38.865,38.243,38.744,782846,0
2015-03-04,38.725,39.228,38.623,38.828,597920,0
2015-03-05,38.837,39.05,38.502,38.53,458068,0
2015-03-06,38.53,38.809,38.027,38.306,585119,0
2015-03-09,38.298,38.837,38.206,38.567,352748,0
2015-03-10,38.344,38.502,37.525,37.563,605343,0
2015-03-11,37.693,38.363,37.413,38.353,897849,0
2015-03-12,38.557,39.125,38.455,38.995,624278,0
2015-03-13,38.828,39.117,38.512,38.789,903443,0
2015-03-16,39.013,39.849,38.789,39.802,749282,0
2015-03-17,39.933,39.96,39.367,39.786,718084,0
2015-03-18,39.777,40.361,39.534,40.23,550155,0
2015-03-19,40.064,40.129,39.711,39.831,610936,0
2015-03-20,39.999,40.761,39.738,40.668,1723727,0
2015-03-23,40.586,41.235,40.537,40.882,1254148,0
2015-03-24,40.882,41.542,40.51,40.874,1064056,0
2015-03-25,41.076,41.422,40.351,40.456,1403898,0
2015-03-26,40.185,40.798,40.08,40.547,421813,0
2015-03-27,40.639,41.355,40.446,41.283,591250,0
2015-03-30,41.534,41.803,41.327,41.524,722604,0
2015-03-31,41.682,42.108,41.524,41.895,949922,0
2015-04-01,41.746,41.977,40.855,41.235,870846,0
2015-04-02,41.336,41.755,41.152,41.457,1050824,0
2015-04-06,41.225,42.462,41.179,42.314,2025804,0
2015-04-07,42.36,42.36,40.798,40.826,1126602,0
2015-04-08,40.168,40.686,39.859,40.648,2079810,0
2015-04-09,40.586,40.62,39.627,40.436,1202255,0
2015-04-10,40.576,40.63,40.436,40.566,672903,0
2015-04-13,40.436,40.436,39.479,39.552,814152,0
2015-04-14,39.581,39.98,39.348,39.711,690653,0
2015-04-15,39.811,40.23,39.72,40.009,570508,0
2015-04-16,40.064,40.342,39.802,40.221,495966,0
2015-04-17,40.047,40.047,39.525,39.758,527778,0
2015-04-20,39.786,40.278,39.636,39.941,538648,0
2015-04-21,40.195,40.259,39.786,39.821,659954,0
2015-04-22,39.96,40.047,39.701,39.811,415802,0
2015-04-23,39.786,40.586,39.609,40.306,634174,0
2015-04-24,40.5,40.639,40.24,40.456,513436,0
2015-04-27,40.537,40.743,39.655,39.758,520034,0
2015-04-28,39.525,40.037,39.301,39.989,590496,0
2015-04-29,39.768,39.951,39.618,39.879,494751,0
2015-04-30,39.859,39.999,39.534,39.627,803395,0
2015-05-01,39.682,40.288,39.552,40.158,675592,0
2015-05-04,39.989,40.019,39.005,39.143,917964,0
2015-05-05,38.789,39.078,38.084,38.141,1002091,0
2015-05-06,38.206,38.428,37.75,38.353,1403281,0
2015-05-07,36.809,37.925,36.319,37.74,1424594,0
2015-05-08,37.944,38.056,37.237,37.453,939051,0
2015-05-11,37.413,37.674,37.247,37.303,659563,0
2015-05-12,37.274,37.703,36.875,37.48,525003,0
2015-05-13,37.525,37.75,37.063,37.237,529069,0
2015-05-14,37.517,37.517,37.154,37.423,508415,0
2015-05-15,37.462,37.554,37.256,37.462,375030,0
2015-05-18,37.368,38.001,37.368,37.823,406686,0
2015-05-19,37.992,38.206,37.916,38.131,553763,0
2015-05-20,38.288,38.512,38.074,38.493,551555,0
2015-05-21,38.298,38.855,38.141,38.763,543162,0
2015-05-22,38.576,38.707,38.213,38.298,371252,0
2015-05-26,38.131,38.363,37.601,37.879,592406,0
2015-05-27,38.01,38.269,37.814,37.992,778759,0
2015-05-28,37.843,37.916,37.563,37.843,376472,0
2015-05-29,37.731,37.853,37.433,37.674,395457,0
2015-06-01,37.777,37.796,37.396,37.489,371924,0
2015-06-02,37.192,37.303,36.838,37.044,531551,0
2015-06-03,37.063,37.436,36.846,37.398,477430,0
2015-06-04,37.325,37.407,36.957,37.108,392121,0
2015-06-05,37.098,37.325,36.696,36.856,611594,0
2015-06-08,36.866,37.054,36.536,36.546,467488,0
2015-06-09,37.078,38.174,37.078,37.782,1097706,0
2015-06-10,37.867,38.091,37.446,37.464,498966,0
2015-06-11,37.604,38.455,37.229,38.343,1038202,0
2015-06-12,38.352,38.427,37.828,37.931,629767,0
2015-06-15,37.755,39.139,37.687,38.941,818666,0
2015-06-16,38.811,39.072,38.55,38.576,589999,0
2015-06-17,38.736,38.736,38.128,38.343,450169,0
2015-06-18,38.39,39.251,38.241,38.98,413716,0
2015-06-19,38.904,39.344,38.726,39.185,576423,0
2015-06-22,39.391,39.775,39.251,39.344,540505,0
2015-06-23,39.438,39.438,39.007,39.296,461407,0
2015-06-24,39.185,39.306,38.614,38.634,451132,0
2015-06-25,38.867,39.111,38.437,38.586,1497289,0
2015-06-26,38.68,38.932,38.277,38.362,1012376,0
2015-06-29,38.455,38.624,37.398,37.436,728013,0
2015-06-30,37.818,37.818,37.229,37.576,999603,0
2015-07-01,37.894,38.204,37.351,37.473,700858,0
2015-07-02,37.51,37.875,37.267,37.52,742764,0
2015-07-06,37.118,37.501,36.967,37.492,1862899,0
2015-07-07,37.988,38.1,37.446,38.072,802416,0
2015-07-08,37.95,38.146,37.567,37.707,1255687,0
2015-07-09,38.138,38.53,37.436,37.456,533447,0
2015-07-10,38.015,38.586,37.867,38.55,633722,0
2015-07-13,38.922,39.203,38.736,38.989,412113,0
2015-07-14,38.998,39.194,38.895,39.045,377105,0
2015-07-15,39.082,39.082,38.567,38.643,389659,0
2015-07-16,38.98,38.989,38.371,38.876,481172,0
2015-07-17,38.736,38.765,38.194,38.465,333752,0
2015-07-20,38.54,38.605,38.241,38.53,334074,0
2015-07-21,38.399,38.699,37.717,37.782,308631,0
2015-07-22,37.641,38.015,37.315,37.828,637999,0
2015-07-23,37.922,37.969,36.894,36.939,787770,0
2015-07-24,36.773,37.155,36.415,36.444,549588,0
2015-07-27,36.284,36.555,36.125,36.274,417993,0
2015-07-28,36.154,36.154,35.05,35.537,1448968,0
2015-07-29,35.649,36.257,35.509,36.183,865809,0
2015-07-30,36.003,36.744,35.808,36.641,595560,0
2015-07-31,36.827,37.238,36.696,36.913,676485,0
2015-08-03,36.922,37.108,36.378,36.575,571833,0
2015-08-04,36.565,36.957,36.314,36.351,472620,0
2015-08-05,36.483,36.483,35.705,35.742,885373,0
2015-08-06,36.744,37.044,33.76,34.331,1474316,0
2015-08-07,34.845,36.324,34.845,36.061,1469705,0
2015-08-10,36.173,36.474,35.921,36.125,645376,0
2015-08-11,35.911,36.237,35.377,35.546,670384,0
2015-08-12,35.275,35.864,35.096,35.808,658311,0
2015-08-13,35.752,36.099,35.424,35.94,508112,0
2015-08-14,35.76,36.043,35.658,35.911,460433,0
2015-08-17,35.742,36.518,35.555,36.378,600901,0
2015-08-18,36.304,36.378,36.173,36.257,520083,0
2015-08-19,36.144,36.605,35.827,36.387,1291178,0
2015-08-20,36.304,36.454,35.219,35.228,1834997,0
2015-08-21,35.06,35.172,34.265,34.62,1407061,0
2015-08-24,32.87,34.536,31.899,33.48,1244827,0
2015-08-25,34.114,34.133,32.86,32.899,1293209,0
2015-08-26,33.536,33.536,32.282,33.151,1530535,0
2015-08-27,33.312,34.301,33.039,34.111,733598,0
2015-08-28,33.989,34.47,33.793,33.998,646553,0
2015-08-31,33.755,33.952,33.32,33.492,740604,0
2015-09-01,32.877,33.282,32.256,32.351,750582,0
2015-09-02,32.689,32.981,32.153,32.708,555053,0
2015-09-03,32.755,33.18,32.718,32.822,365259,0
2015-09-04,32.492,33.019,32.454,32.822,310803,0
2015-09-08,33.096,33.37,32.859,33.009,648253,0
2015-09-09,33.17,33.208,32.445,32.52,541467,0
2015-09-10,32.303,32.917,32.163,32.389,984123,0
2015-09-11,32.285,32.445,31.861,32.369,604945,0
2015-09-14,32.389,32.426,32.125,32.285,441686,0
2015-09-15,32.36,32.426,32.076,32.332,641140,0
2015-09-16,32.266,32.813,32.19,32.511,393708,0
2015-09-17,32.567,33.009,32.435,32.587,444561,0
2015-09-18,32.332,32.745,32.303,32.454,756950,0
2015-09-21,32.653,32.991,32.389,32.549,618533,0
2015-09-22,31.983,32.134,30.947,31.333,1261583,0
2015-09-23,31.456,31.456,30.231,30.353,1030838,0
2015-09-24,30.145,30.363,29.12,30.231,2463806,0
2015-09-25,30.589,30.853,30.231,30.579,837624,0
2015-09-28,30.411,30.495,29.703,29.817,1026839,0
2015-09-29,29.854,29.986,29.404,29.731,1072852,0
2015-09-30,30.052,30.711,30.004,30.607,684025,0
2015-10-01,30.674,30.692,30.222,30.26,1009904,0
2015-10-02,30.128,31.126,29.817,31.108,654409,0
2015-10-05,31.108,31.88,30.692,31.813,874432,0
2015-10-06,31.768,32.106,31.532,31.87,714067,0
2015-10-07,32.003,32.689,31.973,32.557,771706,0
2015-10-08,32.351,32.868,32.134,32.727,487120,0
2015-10-09,32.662,32.755,32.303,32.662,490622,0
2015-10-12,32.567,33.096,32.369,33,611929,0
2015-10-13,32.805,33.53,32.708,32.907,640611,0
2015-10-14,32.927,33.067,32.595,32.662,497310,0
2015-10-15,32.464,32.511,30.947,31.71,1197469,0
2015-10-16,31.87,32.125,31.681,31.918,476608,0
2015-10-19,31.89,32.209,31.456,32.096,534184,0
2015-10-20,31.983,32.173,31.729,31.804,613471,0
2015-10-21,31.851,32.041,31.427,31.7,817562,0
2015-10-22,31.936,32.238,31.588,31.89,451557,0
2015-10-23,32.18,32.557,32.059,32.53,495078,0
2015-10-26,32.539,32.981,32.285,32.981,867133,0
2015-10-27,32.765,32.765,31.813,32.285,883269,0
2015-10-28,32.416,33.405,32.228,33.272,599743,0
2015-10-29,33.086,33.53,32.737,32.991,805460,0
2015-10-30,32.954,33.443,32.765,33.388,510684,0
2015-11-02,33.37,34.189,32.84,33.998,924207,0
2015-11-03,33.82,33.886,33.452,33.613,466209,0
2015-11-04,33.623,33.837,33.255,33.501,1013491,0
2015-11-05,33.443,34.781,33.302,34.742,1767703,0
2015-11-06,34.791,35.092,34.207,34.829,1252349,0
2015-11-09,34.781,35.14,34.536,34.989,1153641,0
2015-11-10,34.829,35.262,34.508,35.262,828494,0
2015-11-11,35.347,35.45,35.008,35.148,663857,0
2015-11-12,34.942,35.074,34.111,34.15,675854,0
2015-11-13,34.102,34.301,33.857,33.952,681584,0
2015-11-16,33.877,34.366,33.82,34.311,555904,0
2015-11-17,34.338,34.452,33.613,33.661,550595,0
2015-11-18,33.783,34.028,33.539,33.877,678719,0
2015-11-19,33.847,33.867,33.246,33.292,758754,0
2015-11-20,33.32,33.32,32.614,32.805,1057884,0
2015-11-23,32.727,33.048,32.502,32.887,1093124,0
2015-11-24,32.502,32.927,32.379,32.643,584033,0
2015-11-25,32.605,33.405,32.492,33.265,481918,0
2015-11-27,33.218,33.424,32.595,33.34,353689,0
2015-11-30,33.32,33.32,32.629,32.924,729258,0
2015-12-01,33.085,33.388,32.942,33.32,503655,0
2015-12-02,33.227,33.493,32.969,33.159,671309,0
2015-12-03,33.198,33.282,32.354,32.638,931503,0
2015-12-04,32.648,32.997,32.334,32.742,580015,0
2015-12-07,32.561,32.638,31.879,32.258,731261,0
2015-12-08,31.329,32.107,31.016,31.831,1576858,0
2015-12-09,31.822,32.305,31.698,31.87,640722,0
2015-12-10,31.917,32.249,31.688,31.84,882192,0
2015-12-11,31.518,31.736,31.062,31.508,1536934,0
2015-12-14,31.556,31.945,31.376,31.471,1059907,0
2015-12-15,31.879,32.561,31.793,32.278,873339,0
2015-12-16,32.543,32.723,31.964,32.467,488000,0
2015-12-17,32.515,32.599,31.641,31.641,748968,0
2015-12-18,31.414,31.708,30.75,30.77,1055785,0
2015-12-21,31.082,31.12,30.455,30.55,835924,0
2015-12-22,30.74,31.034,30.532,30.902,590453,0
2015-12-23,31.12,31.12,30.711,30.816,637350,0
2015-12-24,30.807,30.92,30.569,30.711,392701,0
2015-12-28,30.655,31.12,30.513,31.111,593714,0
2015-12-29,31.31,31.423,30.902,31.385,432790,0
2015-12-30,31.271,31.925,31.271,31.802,658800,0
2015-12-31,31.774,32.135,31.556,31.718,678407,0
2016-01-04,31.243,31.243,29.894,30.257,1247128,0
2016-01-05,30.229,30.229,29.81,30.037,888570,0
2016-01-06,29.744,30.513,29.621,30.17,1531303,0
2016-01-07,29.536,29.64,29.003,29.345,1064533,0
2016-01-08,29.498,29.64,29.345,29.439,838933,0
2016-01-11,29.439,30.067,29.439,29.954,902264,0
2016-01-12,30.124,30.607,29.668,29.876,831400,0
2016-01-13,29.973,30.105,29.43,29.621,1001547,0
2016-01-14,29.725,29.849,29.203,29.27,1044465,0
2016-01-15,28.538,28.899,28.396,28.834,1517488,0
2016-01-19,29.071,29.252,28.748,28.994,941216,0
2016-01-20,28.528,28.776,27.78,28.463,1624105,0
2016-01-21,28.483,28.624,28.032,28.16,1089195,0
2016-01-22,28.634,29.012,28.434,28.662,708370,0
2016-01-25,28.624,28.681,27.827,27.904,1094649,0
2016-01-26,27.933,28.72,27.827,28.672,477193,0
2016-01-27,28.51,28.642,27.837,27.941,637334,0
2016-01-28,27.96,28.112,27.126,27.305,650889,0
2016-01-29,27.315,28.037,27.315,27.979,1086746,0
2016-02-01,27.904,28.121,27.372,27.856,925709,0
2016-02-02,27.553,27.553,26.878,26.955,637100,0
2016-02-03,27.182,27.201,26.31,26.745,859482,0
2016-02-04,26.878,27.998,26.794,27.381,1639388,0
2016-02-05,26.898,26.898,25.796,26.062,1192664,0
2016-02-08,25.722,25.92,25.384,25.759,1111997,0
2016-02-09,25.379,26.585,25.199,25.864,1139079,0
2016-02-10,25.958,26.85,25.636,26.262,1037904,0
2016-02-11,25.796,26.867,25.686,26.651,1052855,0
2016-02-12,26.841,27.126,26.281,27.097,1318464,0
2016-02-16,27.533,27.704,27.201,27.676,1107323,0
2016-02-17,27.79,28.616,27.79,27.96,1055954,0
2016-02-18,27.799,28.15,27.106,27.856,792431,0
2016-02-19,27.846,28.33,27.78,28.301,556722,0
2016-02-22,28.425,29.468,28.35,29.136,1086485,0
2016-02-23,28.928,29.385,28.642,29.099,1022865,0
2016-02-24,29.478,30.027,28.483,29.934,1038577,0
2016-02-25,29.991,30.124,29.307,29.904,807999,0
2016-02-26,30.095,31.32,30.095,31.32,1775948,0
2016-02-29,31.395,31.85,30.958,31.404,1570727,0
2016-03-01,31.641,32.201,31.149,32.144,1729219,0
2016-03-02,31.925,32.161,30.474,30.75,1105653,0
2016-03-03,30.155,31.271,30.138,31.085,1467197,0
2016-03-04,31.219,32.635,30.587,31.525,1491232,0
2016-03-07,31.257,31.86,31.122,31.86,836287,0
2016-03-08,31.83,32.51,31.755,32.069,854671,0
2016-03-09,32.223,32.424,31.745,31.935,540420,0
2016-03-10,32.176,32.52,31.793,32.376,867751,0
2016-03-11,32.587,33.219,32.481,33.18,644117,0
2016-03-14,33.075,33.838,33.075,33.669,909124,0
2016-03-15,33.457,33.581,32.844,33.542,1197278,0
2016-03-16,33.381,34.088,33.381,33.888,996912,0
2016-03-17,33.477,34.117,33.323,34.032,1111831,0
2016-03-18,33.954,34.826,33.838,34.663,1952884,0
2016-03-21,34.625,34.772,34.213,34.653,683534,0
2016-03-22,34.558,34.653,34.032,34.462,559589,0
2016-03-23,34.538,34.672,33.793,33.954,598901,0
2016-03-24,33.947,34.194,33.61,34.107,565747,0
2016-03-28,34.204,34.327,34.098,34.251,478878,0
2016-03-29,34.241,35.016,34.157,34.978,905768,0
2016-03-30,34.702,34.854,33.963,34.299,544408,0
2016-03-31,34.319,34.433,34.107,34.28,750857,0
2016-04-01,34.146,34.194,33.659,33.677,929075,0
2016-04-04,33.83,34.127,33.381,33.477,1083268,0
2016-04-05,33.266,33.323,33.007,33.056,831676,0
2016-04-06,33.132,33.304,32.978,33.219,847742,0
2016-04-07,33.112,33.304,32.625,32.674,369459,0
2016-04-08,32.863,32.863,32.557,32.72,385408,0
2016-04-11,32.932,33.007,32.433,32.443,592722,0
2016-04-12,32.386,32.567,32.184,32.243,964863,0
2016-04-13,32.462,33.328,32.06,33.238,915285,0
2016-04-14,33.323,33.734,33.256,33.525,389373,0
2016-04-15,33.515,33.734,33.428,33.705,449961,0
2016-04-18,33.61,34.309,33.61,34.222,452403,0
2016-04-19,34.204,34.587,33.963,34.08,321956,0
2016-04-20,34.06,34.443,34.012,34.156,406194,0
2016-04-21,34.185,34.548,33.878,33.878,316470,0
2016-04-22,33.803,34.312,33.724,34.222,412405,0
2016-04-25,34.166,34.289,33.898,34.002,317137,0
2016-04-26,33.992,34.117,33.729,34.002,665884,0
2016-04-27,34.204,34.702,33.898,34.491,636078,0
2016-04-28,34.433,34.73,34.213,34.558,568487,0
2016-04-29,34.643,34.721,32.72,33.151,1094497,0
2016-05-02,33.151,33.908,33.095,33.898,713613,0
2016-05-03,33.724,33.898,33.372,33.705,360503,0
2016-05-04,33.581,33.764,33.256,33.534,365865,0
2016-05-05,33.724,33.947,33.572,33.774,367113,0
2016-05-06,33.591,33.803,33.229,33.696,365518,0
2016-05-09,33.764,33.982,33.229,33.659,525920,0
2016-05-10,33.487,34.596,33.16,34.385,965832,0
2016-05-11,34.328,34.672,34.117,34.309,718661,0
2016-05-12,34.481,34.653,33.805,34.032,481673,0
2016-05-13,34.07,34.232,33.715,33.774,557568,0
2016-05-16,33.838,34.376,33.705,34.213,634953,0
2016-05-17,34.127,34.299,33.377,33.408,464894,0
2016-05-18,33.408,34.204,33.319,33.83,654448,0
2016-05-19,33.591,33.803,33.219,33.581,480578,0
2016-05-20,33.821,34.271,33.821,34.042,503554,0
2016-05-23,34.042,34.309,33.774,34.271,461482,0
2016-05-24,34.491,34.633,34.241,34.337,509889,0
2016-05-25,34.337,34.528,34.241,34.347,420251,0
2016-05-26,34.577,34.633,34.261,34.558,367859,0
2016-05-27,34.51,34.921,34.51,34.807,349296,0
2016-05-31,34.816,35.112,34.299,34.615,715407,0
2016-06-01,34.299,34.491,33.927,34.251,613270,0
2016-06-02,34.251,34.845,34.052,34.826,765536,0
2016-06-03,34.625,34.625,33.83,34.271,625278,0
2016-06-06,34.357,34.473,33.546,33.566,709292,0
2016-06-07,33.586,33.691,33.263,33.576,691478,0
2016-06-08,33.586,33.635,33.201,33.231,529107,0
2016-06-09,33.231,33.316,32.718,32.922,598961,0
2016-06-10,32.353,32.671,32.232,32.564,881435,0
2016-06-13,32.217,32.468,31.996,32.006,812981,0
2016-06-14,31.908,32.294,31.783,32.237,1079260,0
2016-06-15,32.294,32.872,32.053,32.747,760345,0
2016-06-16,32.602,32.737,32.294,32.584,296262,0
2016-06-17,32.642,32.941,32.41,32.853,820384,0
2016-06-20,32.968,33.356,32.968,33.086,548086,0
2016-06-21,33.123,33.24,32.41,32.689,352771,0
2016-06-22,32.777,33.066,32.671,32.853,361665,0
2016-06-23,33.221,33.556,33.142,33.441,415168,0
2016-06-24,32.294,32.988,32.082,32.497,1148489,0
2016-06-27,32.353,32.463,31.831,32.149,837569,0
2016-06-28,32.169,32.429,31.427,31.812,794126,0
2016-06-29,32.217,34.106,32.217,33.981,1892214,0
2016-06-30,34.232,35.158,34.097,35.148,1417217,0
2016-07-01,35.186,35.437,34.695,35.013,732048,0
2016-07-05,34.84,34.955,34.193,34.502,484284,0
2016-07-06,34.348,34.348,33.644,33.961,1062965,0
2016-07-07,33.817,34.087,33.644,33.845,443396,0
2016-07-08,34.068,34.53,33.827,34.193,727665,0
2016-07-11,34.386,35.004,34.338,34.906,579744,0
2016-07-12,35.022,35.789,34.916,35.534,691122,0
2016-07-13,35.32,35.977,35.32,35.842,696865,0
2016-07-14,35.89,36.661,35.832,36.334,1613374,0
2016-07-15,36.535,36.584,35.909,36.305,667274,0
2016-07-18,36.237,36.864,36.237,36.634,617474,0
2016-07-19,36.459,36.749,36.218,36.749,830119,0
2016-07-20,36.94,36.94,36.554,36.769,812325,0
2016-07-21,36.624,37.403,36.624,37.278,1154112,0
2016-07-22,37.22,37.867,37.163,37.857,593549,0
2016-07-25,37.837,38.03,37.635,37.732,760907,0
2016-07-26,37.635,37.789,36.699,36.969,1303851,0
2016-07-27,36.969,36.969,35.799,36.343,2105642,0
2016-07-28,36.343,36.489,36.026,36.275,718262,0
2016-07-29,36.19,36.479,35.919,36.246,521503,0
2016-08-01,36.13,36.43,35.755,35.784,1242100,0
2016-08-02,35.736,35.948,35.283,35.283,753851,0
2016-08-03,35.167,35.446,34.781,35.399,1047065,0
2016-08-04,35.909,36.459,35.678,36.121,861358,0
2016-08-05,36.363,36.516,35.871,35.919,813635,0
2016-08-08,36.015,36.749,35.939,36.651,1302552,0
2016-08-09,36.651,36.844,35.861,36.353,1375799,0
2016-08-10,35.456,36.035,35.283,35.967,840590,0
2016-08-11,36.209,36.874,35.939,36.805,953884,0
2016-08-12,36.931,37.202,36.334,36.594,561979,0
2016-08-15,36.594,36.903,36.449,36.545,805202,0
2016-08-16,36.526,36.734,36.18,36.634,556297,0
2016-08-17,36.526,36.699,36.334,36.614,579462,0
2016-08-18,36.643,37.028,36.599,36.989,504153,0
2016-08-19,36.874,36.894,36.435,36.564,322537,0
2016-08-22,36.43,36.435,36.17,36.363,227379,0
2016-08-23,36.44,36.661,36.43,36.535,263260,0
2016-08-24,36.661,37.268,36.469,37.133,620319,0
2016-08-25,36.989,37.288,36.795,37.183,527724,0
2016-08-26,37.298,37.577,36.545,36.739,838204,0
2016-08-29,36.845,37.069,36.709,36.923,413251,0
2016-08-30,36.885,37.341,36.885,37.252,728744,0
2016-08-31,37.378,37.815,37.272,37.524,596715,0
2016-09-01,37.642,37.845,37.242,37.476,760234,0
2016-09-02,37.661,37.865,37.51,37.865,486645,0
2016-09-06,37.835,37.855,37.331,37.622,356604,0
2016-09-07,37.574,38.001,37.515,37.768,372079,0
2016-09-08,37.768,37.787,37.388,37.524,389339,0
2016-09-09,37.35,37.574,37.078,37.195,626049,0
2016-09-12,37.166,37.651,37.02,37.632,511454,0
2016-09-13,37.408,37.661,37.059,37.272,461307,0
2016-09-14,37.146,37.486,36.885,36.914,361656,0
2016-09-15,36.845,37.505,36.65,37.408,339099,0
2016-09-16,37.252,37.466,37.05,37.378,697912,0
2016-09-19,37.35,37.583,36.894,37.176,350712,0
2016-09-20,37.272,37.272,36.932,36.941,300014,0
2016-09-21,37.262,37.262,36.457,36.991,1149045,0
2016-09-22,37.136,37.476,36.875,37.369,1054980,0
2016-09-23,37.215,37.661,37.087,37.418,364714,0
2016-09-26,37.195,37.312,36.855,36.855,403682,0
2016-09-27,36.865,37.156,36.642,37.117,308765,0
2016-09-28,37.146,37.428,36.885,37.312,303130,0
2016-09-29,37.408,37.408,36.961,37.02,306743,0
2016-09-30,37.05,37.346,36.914,37.166,447326,0
2016-10-03,37.146,37.709,37.039,37.68,407281,0
2016-10-04,37.564,37.758,36.815,37.05,406000,0
2016-10-05,37.302,37.909,37.302,37.748,686892,0
2016-10-06,37.845,38.661,37.661,38.477,816997,0
2016-10-07,38.554,38.718,38.282,38.408,574955,0
2016-10-10,38.728,39.02,38.399,38.593,405106,0
2016-10-11,38.593,38.787,38.234,38.36,689553,0
2016-10-12,38.331,38.477,38.165,38.341,363214,0
2016-10-13,38.408,38.641,38.059,38.515,422367,0
2016-10-14,38.797,39.117,38.554,38.817,816247,0
2016-10-17,38.748,38.971,38.515,38.661,906616,0
2016-10-18,39.088,39.098,38.691,38.738,584941,0
2016-10-19,38.835,39,38.573,38.826,335434,0
2016-10-20,39.078,39.214,38.612,38.807,524619,0
2016-10-21,38.748,38.947,38.535,38.797,362916,0
2016-10-24,39.786,39.786,38.777,38.835,318067,0
2016-10-25,38.787,38.923,38.583,38.651,273765,0
2016-10-26,38.661,38.923,38.563,38.593,338204,0
2016-10-27,38.748,38.748,37.466,37.689,730902,0
2016-10-28,37.689,38.155,37.564,37.689,343408,0
2016-10-31,38.593,39.291,38.437,38.641,542950,0
2016-11-01,38.681,38.807,38.02,38.477,561779,0
2016-11-02,38.301,38.942,38.301,38.563,602358,0
2016-11-03,38.593,39.02,38.543,38.864,798710,0
2016-11-04,38.728,38.942,38.486,38.681,1093336,0
2016-11-07,39,39.408,38.753,39.37,859268,0
2016-11-08,39,39.796,37.962,39.117,1131082,0
2016-11-09,38.718,39.35,38.554,38.864,997960,0
2016-11-10,38.962,39.243,38.486,38.845,1018991,0
2016-11-11,38.942,39.66,38.671,39.486,870655,0
2016-11-14,39.72,40.468,39.72,40.448,1286234,0
2016-11-15,40.485,40.875,40.195,40.65,855718,0
2016-11-16,40.65,41.321,40.476,40.524,466607,0
2016-11-17,40.379,41.03,40.185,41.001,753820,0
2016-11-18,40.68,40.68,40.243,40.515,412123,0
2016-11-21,40.574,40.748,40.021,40.293,524552,0
2016-11-22,40.331,40.428,40.176,40.339,620652,0
2016-11-23,40.399,40.621,40.213,40.476,253143,0
2016-11-25,40.67,40.806,40.428,40.786,125794,0
2016-11-28,40.796,40.796,40.127,40.399,571459,0
2016-11-29,40.485,40.657,39.729,39.806,858693,0
2016-11-30,39.64,39.933,38.927,38.936,864283,0
2016-12-01,38.868,39.112,38.257,38.409,979215,0
2016-12-02,38.438,38.496,36.962,37.07,1080657,0
2016-12-05,37.099,37.676,36.875,37.578,1621274,0
2016-12-06,37.764,38.233,37.754,38.106,695869,0
2016-12-07,38.145,38.374,37.695,38.331,1008747,0
2016-12-08,38.311,38.785,38.233,38.643,750975,0
2016-12-09,38.761,38.761,38.126,38.575,1110339,0
2016-12-12,38.272,38.541,37.989,38.428,755833,0
2016-12-13,38.458,38.721,37.92,38.448,1333669,0
2016-12-14,38.643,38.848,38.067,38.272,935722,0
2016-12-15,38.389,38.643,37.959,38.027,575205,0
2016-12-16,37.929,38.526,37.695,37.959,1277419,0
2016-12-19,38.096,38.291,37.862,38.116,718020,0
2016-12-20,38.145,38.643,38.136,38.506,576771,0
2016-12-21,38.389,38.78,38.389,38.594,864709,0
2016-12-22,38.487,38.487,37.735,37.832,604773,0
2016-12-23,37.744,37.832,37.432,37.569,450741,0
2016-12-27,37.569,37.833,37.461,37.617,474821,0
2016-12-28,37.588,37.705,37.382,37.569,426459,0
2016-12-29,37.637,37.802,37.158,37.598,404285,0
2016-12-30,37.598,37.637,37.138,37.49,524276,0
2017-01-03,37.862,38.643,37.666,38.624,951727,0
2017-01-04,38.496,38.985,38.282,38.858,827173,0
2017-01-05,38.741,39.923,38.693,39.895,967557,0
2017-01-06,40.069,40.069,39.435,39.445,608437,0
2017-01-09,39.288,39.455,38.918,39.035,737166,0
2017-01-10,38.848,38.936,37.891,38.106,1493765,0
2017-01-11,38.233,38.878,37.929,38.848,852298,0
2017-01-12,38.565,38.663,38.096,38.369,455900,0
2017-01-13,38.536,38.838,38.331,38.82,409037,0
2017-01-17,38.908,39.249,38.79,39.093,446604,0
2017-01-18,39.083,39.283,38.805,38.966,491304,0
2017-01-19,39.063,39.259,38.707,38.868,405865,0
2017-01-20,39.063,39.357,38.956,39.347,450422,0
2017-01-23,39.063,39.885,39.063,39.768,635783,0
2017-01-24,39.933,40.452,39.796,40.179,545366,0
2017-01-25,40.343,40.745,40.206,40.676,529341,0
2017-01-26,40.559,41.546,40.48,41.283,699291,0
2017-01-27,41.38,41.428,40.999,41.203,476390,0
2017-01-30,41.273,41.35,40.843,41.35,617263,0
2017-01-31,41.067,41.546,40.989,41.537,683119,0
2017-02-01,41.663,41.737,40.921,41.34,851669,0
2017-02-02,41.458,41.541,41.009,41.302,710779,0
2017-02-03,41.497,41.907,41.37,41.428,457424,0
2017-02-06,41.38,41.487,41.096,41.34,720889,0
2017-02-07,41.253,41.957,41.253,41.477,929550,0
2017-02-08,41.35,41.35,40.305,40.686,1811106,0
2017-02-09,40.833,41.057,40.49,40.793,993274,0
2017-02-10,41.018,41.223,40.539,41.077,1176794,0
2017-02-13,41.487,41.859,41.263,41.859,1266278,0
2017-02-14,41.605,41.752,41.33,41.41,1091462,0
2017-02-15,41.312,41.839,41.248,41.712,847749,0
2017-02-16,41.507,41.879,41.273,41.312,670509,0
2017-02-17,41.194,41.614,41.131,41.487,403074,0
2017-02-21,41.537,41.937,41.458,41.907,614679,0
2017-02-22,41.927,42.562,41.81,42.406,995069,0
2017-02-23,43.246,43.246,41.722,42.142,2043782,0
2017-02-24,41.742,42.025,40.96,41.321,1476374,0
2017-02-27,40.872,41.233,40.773,41.057,1059542,0
2017-02-28,41.165,41.312,40.793,40.92,1564503,0
2017-03-01,41.428,41.722,40.676,41.067,1288884,0
2017-03-02,40.783,40.979,40.666,40.881,785980,0
2017-03-03,40.676,41.194,40.656,41.116,988930,0
2017-03-06,41.136,41.293,41.037,41.264,892811,0
2017-03-07,41.264,41.46,41.106,41.332,767048,0
2017-03-08,41.402,41.52,41.184,41.244,507645,0
2017-03-09,41.45,42.346,41.229,42.247,1077697,0
2017-03-10,42.474,43.232,42.199,43.193,1474775,0
2017-03-13,43.094,43.379,42.996,43.35,927000,0
2017-03-14,43.241,43.409,42.936,42.986,1224066,0
2017-03-15,43.183,43.625,42.986,43.153,1144760,0
2017-03-16,43.173,43.567,43.099,43.311,687191,0
2017-03-17,43.527,43.842,43.271,43.734,1606913,0
2017-03-20,43.596,44.029,43.596,43.872,711382,0
2017-03-21,44,44.128,43.369,43.429,1225599,0
2017-03-22,42.898,43.359,42.317,42.572,1623364,0
2017-03-23,42.69,42.77,42.425,42.514,1187405,0
2017-03-24,42.671,42.898,42.504,42.572,797102,0
2017-03-27,42.297,42.366,42.001,42.071,1314098,0
2017-03-28,42.336,42.366,41.963,42.081,1385807,0
2017-03-29,42.071,42.75,42.006,42.7,1081643,0
2017-03-30,42.818,43.389,42.66,43.369,1117015,0
2017-03-31,43.625,43.783,43.311,43.635,647164,0
2017-04-03,43.429,43.547,42.873,42.996,1079891,0
2017-04-04,43.124,43.606,43.124,43.331,804730,0
2017-04-05,43.606,43.665,42.129,42.159,1772386,0
2017-04-06,42.119,42.119,41.017,42.011,1453672,0
2017-04-07,42.071,42.179,41.544,41.549,783712,0
2017-04-10,41.598,41.82,41.313,41.657,949503,0
2017-04-11,41.559,42.119,41.549,42.109,831366,0
2017-04-12,42.257,42.317,41.648,41.657,799572,0
2017-04-13,41.756,41.756,41.322,41.382,743682,0
2017-04-17,41.618,42.189,41.608,42.189,607560,0
2017-04-18,42.001,42.287,41.68,42.277,603517,0
2017-04-19,42.395,42.523,42.199,42.238,557379,0
2017-04-20,42.356,42.868,42.109,42.818,487823,0
2017-04-21,42.77,43.114,42.553,42.926,562774,0
2017-04-24,43.468,43.468,42.78,42.986,740175,0
2017-04-25,43.399,43.98,43.399,43.753,512734,0
2017-04-26,43.744,44.029,43.468,43.477,518731,0
2017-04-27,43.577,43.586,42.671,42.73,793131,0
2017-04-28,42.808,42.907,42.179,42.514,910755,0
2017-05-01,42.77,42.966,42.051,42.572,965753,0
2017-05-02,42.582,42.68,41.963,42.366,974232,0
2017-05-03,43.232,43.507,41.766,43.301,1582940,0
2017-05-04,43.487,43.675,41.923,42.139,2021656,0
2017-05-05,42.031,42.671,41.982,42.474,605384,0
2017-05-08,42.562,42.77,42.139,42.445,866587,0
2017-05-09,42.425,42.73,42.119,42.523,598450,0
2017-05-10,42.415,42.553,42.238,42.415,561121,0
2017-05-11,42.474,42.765,42.228,42.72,864779,0
2017-05-12,42.652,43.006,42.562,42.838,1158153,0
2017-05-15,43.094,43.094,41.077,41.077,1521756,0
2017-05-16,41.332,41.746,40.939,41.057,1296013,0
2017-05-17,40.683,40.959,40.265,40.358,1503495,0
2017-05-18,39.02,39.807,38.39,39.443,1587547,0
2017-05-19,39.443,40.082,39.256,39.768,1400034,0
2017-05-22,39.994,40.28,39.989,40.22,618850,0
2017-05-23,40.28,40.319,39.837,40.122,704646,0
2017-05-24,40.142,40.23,38.941,39.148,839306,0
2017-05-25,39.295,39.335,38.646,38.734,1323632,0
2017-05-26,38.814,39.964,38.784,39.846,883707,0
2017-05-30,39.748,39.748,38.794,38.882,824467,0
2017-05-31,38.98,39.02,38.533,38.941,1278478,0
2017-06-01,39.02,40.127,38.932,39.896,1162678,0
2017-06-02,39.896,40.447,39.896,40.181,1434242,0
2017-06-05,39.925,39.964,39.227,39.581,817695,0
2017-06-06,39.432,39.63,39.045,39.412,930300,0
2017-06-07,39.511,39.928,39.254,39.492,600071,0
2017-06-08,39.293,39.749,38.956,39.462,504050,0
2017-06-09,39.452,39.521,39.065,39.115,485411,0
2017-06-12,38.57,39.402,38.193,38.312,1384578,0
2017-06-13,38.441,39.432,38.302,39.402,839308,0
2017-06-14,39.482,40.116,39.402,40.116,1060579,0
2017-06-15,39.898,40.413,39.601,40.384,778677,0
2017-06-16,40.433,41.117,40.116,41.078,1368922,0
2017-06-19,41.177,41.722,40.81,40.929,516407,0
2017-06-20,40.82,40.82,39.66,39.749,616074,0
2017-06-21,39.789,39.789,39.174,39.472,562106,0
2017-06-22,38.213,38.728,37.554,37.628,2595231,0
2017-06-23,37.668,38.134,37.281,38.134,3623643,0
2017-06-26,38.005,38.362,37.697,38.312,1074277,0
2017-06-27,38.282,38.391,37.876,38.005,785265,0
2017-06-28,38.173,38.679,38.01,38.461,545812,0
2017-06-29,38.362,38.59,37.707,38.015,1287819,0
2017-06-30,38.104,38.788,37.896,38.51,1016322,0
2017-07-03,38.619,38.847,38.143,38.183,342319,0
2017-07-05,38.143,38.143,37.132,37.271,809052,0
2017-07-06,36.914,37.588,36.805,37.043,798096,0
2017-07-07,37.142,37.578,36.825,37.251,531650,0
2017-07-10,37.469,37.588,36.894,36.924,1069411,0
2017-07-11,36.934,37.598,36.627,37.509,791769,0
2017-07-12,37.638,37.821,37.241,37.261,499194,0
2017-07-13,37.251,37.896,37.192,37.658,469954,0
2017-07-14,37.678,37.787,37.519,37.648,596273,0
2017-07-17,37.489,37.489,36.657,36.865,631589,0
2017-07-18,36.815,37.499,36.736,37.222,762433,0
2017-07-19,37.311,37.935,37.073,37.836,652782,0
2017-07-20,37.856,38.54,37.748,38.203,985303,0
2017-07-21,38.183,38.451,38.005,38.084,838467,0
2017-07-24,38.183,38.679,38.044,38.124,1137063,0
2017-07-25,38.302,38.887,38.143,38.471,990358,0
2017-07-26,38.996,39.283,38.818,39.145,886431,0
2017-07-27,39.174,39.264,38.381,38.669,1663104,0
2017-07-28,38.609,39.016,38.54,38.867,630024,0
2017-07-31,38.738,39.125,38.471,38.56,763485,0
2017-08-01,38.619,39.571,38.55,39.412,1039343,0
2017-08-02,37.578,37.767,36.657,37.489,2875732,0
2017-08-03,37.648,38.347,37.411,38.233,1767327,0
2017-08-04,38.034,39.421,38.034,38.798,1443603,0
2017-08-07,38.619,38.788,37.46,37.658,1731241,0
2017-08-08,37.549,38.342,37.479,37.816,1318460,0
2017-08-09,37.489,37.569,37.122,37.559,1462004,0
2017-08-10,37.4,37.509,36.468,36.498,1455599,0
2017-08-11,36.498,36.855,36.28,36.627,891797,0
2017-08-14,36.815,36.994,35.953,35.973,806078,0
2017-08-15,35.973,36.211,35.626,35.725,909933,0
2017-08-16,35.794,35.923,35.556,35.596,541941,0
2017-08-17,35.447,35.794,35.269,35.299,715634,0
2017-08-18,35.15,35.18,34.02,34.218,2295749,0
2017-08-21,34.208,34.208,33.197,33.822,1813527,0
2017-08-22,33.752,34.109,33.465,34.079,1691972,0
2017-08-23,33.921,34.099,32.642,32.642,1561876,0
2017-08-24,32.741,33.108,32.563,32.701,2076033,0
2017-08-25,32.771,33.425,32.672,33.058,2488927,0
2017-08-28,33.039,33.048,32.454,32.87,2418350,0
2017-08-29,32.86,33.1,32.2,32.45,2134054,0
2017-08-30,32.69,33.24,32.54,32.94,2225376,0
2017-08-31,32.95,33.38,32.69,33.29,1328775,0
2017-09-01,33.44,34.26,33.44,34.02,2080971,0
2017-09-05,33.97,34.34,33.95,34.12,1625448,0
2017-09-06,34.12,34.45,33.68,34.03,1509711,0
2017-09-07,34.12,34.12,32.2,32.29,2046292,0
2017-09-08,32.19,32.7,32.03,32.47,2576506,0
2017-09-11,32.9,34.49,32.29,33.7,3004506,0
2017-09-12,33.77,34.23,33.64,33.85,1710291,0
2017-09-13,33.92,34.8,33.9,34.76,1089756,0
2017-09-14,34.75,35.39,34.45,35.31,1505293,0
2017-09-15,35.28,35.7199,35.17,35.5,1518697,0
2017-09-18,35.56,36.52,35.49,36.41,2158415,0
2017-09-19,36.39,36.51,35.16,35.23,1575297,0
2017-09-20,35.41,35.51,35.05,35.24,616477,0
2017-09-21,35.21,35.93,35,35.81,562453,0
2017-09-22,35.8,36.595,35.68,36.49,727032,0
2017-09-25,36.32,36.7,35.82,36.16,1460926,0
2017-09-26,36.16,36.49,35.98,36.25,794721,0
2017-09-27,36.28,36.75,36,36.41,802598,0
2017-09-28,35.95,36.48,35.48,36.34,1562354,0
2017-09-29,36.23,36.5,35.97,36.21,1438953,0
2017-10-02,36.27,36.9,35.93,36.7,835676,0
2017-10-03,36.73,37.5,36.68,37.45,1233160,0
2017-10-04,37.23,37.62,37.19,37.43,554310,0
2017-10-05,37.85,39.21,37.3,37.9,1165269,0
2017-10-06,37.84,37.89,37.27,37.68,877900,0
2017-10-09,37.42,37.42,36.13,36.26,1588559,0
2017-10-10,36.47,36.72,35.87,36,1249673,0
2017-10-11,35.99,36.15,35.485,35.91,688446,0
2017-10-12,35.85,36.13,35.2,36.1,629731,0
2017-10-13,36.19,36.42,35.97,36.04,445722,0
2017-10-16,35.9,36.37,35.8,36.03,927300,0
2017-10-17,35.81,36.15,35.39,35.44,820432,0
2017-10-18,35.68,35.71,35.14,35.2,1619508,0
2017-10-19,35.16,36.21,35.12,35.8,1701525,0
2017-10-20,35.93,36.085,35.67,35.9,758436,0
2017-10-23,35.79,36.1,35.57,35.87,1197631,0
2017-10-24,35.945,36.45,35.74,36.37,666304,0
2017-10-25,36.82,37.16,35.85,36.1,917740,0
2017-10-26,36.36,36.95,36.36,36.78,786416,0
2017-10-27,36.53,36.84,36.03,36.84,653923,0
2017-10-30,36.82,36.87,36.09,36.18,1141669,0
2017-10-31,36.32,36.52,35.79,36.34,1203579,0
2017-11-01,36.48,36.6,35.19,35.4,1458963,0
2017-11-02,35.37,35.41,34.56,35.19,1725567,0
2017-11-03,35.27,35.35,33.72,34.37,1955833,0
2017-11-06,34.18,34.97,34.08,34.42,1428781,0
2017-11-07,34.19,34.19,33.13,33.92,1984859,0
2017-11-08,33.89,34.63,33.52,33.62,1104228,0
2017-11-09,33.24,34.225,33.1,33.9,974806,0
2017-11-10,33.72,34.285,33.65,33.7,1063099,0
