Date,Open,High,Low,Close,Volume,OpenInt
2007-10-22,10.364,10.364,10.364,10.364,0,0
2007-10-23,11.483,11.608,10.936,11.046,16443984,0
2007-10-24,11.046,11.401,10.8,11.391,2063108,0
2007-10-25,11.483,12.257,11.483,12.111,1355116,0
2007-10-26,12.474,13.567,12.474,12.945,1760809,0
2007-10-29,13.222,13.447,12.655,12.763,813035,0
2007-10-30,12.77,12.929,11.946,12.41,701758,0
2007-10-31,12.683,12.738,12.274,12.436,734755,0
2007-11-01,12.054,12.246,12.001,12.054,727971,0
2007-11-02,12.059,12.546,11.973,12.246,411371,0
2007-11-05,11.025,12.318,11.025,12.001,572151,0
2007-11-06,12.137,12.695,12.137,12.406,777104,0
2007-11-07,12.307,12.539,12.011,12.22,280116,0
2007-11-08,12.302,12.382,11.863,12.024,776002,0
2007-11-09,12.024,12.201,11.83,12.201,234832,0
2007-11-12,12.41,12.41,11.863,11.985,353093,0
2007-11-13,11.799,12.193,11.7,11.934,617061,0
2007-11-14,11.787,12.13,11.708,11.977,302846,0
2007-11-15,11.902,11.941,11.494,11.717,317512,0
2007-11-16,11.863,12.082,11.242,11.824,956574,0
2007-11-19,11.782,12.049,11.434,11.952,878479,0
2007-11-20,11.952,12.054,11.793,11.868,816516,0
2007-11-21,11.733,11.863,11.434,11.809,1163361,0
2007-11-23,11.767,11.924,11.456,11.918,165540,0
2007-11-26,12.001,12.001,11.7,11.816,619997,0
2007-11-27,11.809,11.83,11.586,11.729,583331,0
2007-11-28,11.677,12.001,11.672,11.733,1369967,0
2007-11-29,11.733,11.844,11.672,11.793,500654,0
2007-11-30,11.894,12.049,11.894,12.011,822567,0
2007-12-03,12.011,12.137,11.863,12.001,1346318,0
2007-12-04,11.894,11.969,11.691,11.969,553264,0
2007-12-05,11.918,12.111,11.598,11.863,676639,0
2007-12-06,11.863,11.907,11.691,11.755,573065,0
2007-12-07,11.809,11.863,11.593,11.7,195052,0
2007-12-10,11.729,11.729,11.58,11.648,226587,0
2007-12-11,11.663,11.729,11.511,11.603,256650,0
2007-12-12,11.672,12.285,11.593,12.236,576389,0
2007-12-13,12.001,12.088,11.958,12.043,211371,0
2007-12-14,12.334,13.004,12.334,12.655,679571,0
2007-12-17,12.664,13.102,12.568,12.95,375077,0
2007-12-18,13.289,13.289,12.807,12.84,141984,0
2007-12-19,12.929,13.36,12.532,13.277,145559,0
2007-12-20,13.293,13.408,12.783,13.364,538234,0
2007-12-21,13.341,13.572,12.987,13.49,2095556,0
2007-12-24,13.588,14.172,13.457,14.018,322645,0
2007-12-26,14.018,14.319,13.757,13.818,413024,0
2007-12-27,13.844,13.844,13.529,13.615,578932,0
2007-12-28,13.639,13.825,13.592,13.671,501568,0
2007-12-31,13.671,13.887,13.539,13.605,532915,0
2008-01-02,13.639,13.78,13.461,13.639,610947,0
2008-01-03,13.697,13.719,12.912,13.042,1202776,0
2008-01-04,13.037,13.647,12.82,13.259,965831,0
2008-01-07,13.364,13.639,13.032,13.31,1113864,0
2008-01-08,13.25,14.254,13.042,13.74,1376748,0
2008-01-09,13.655,13.708,13.419,13.599,1286556,0
2008-01-10,13.364,13.839,13.354,13.708,682876,0
2008-01-11,13.588,13.676,13.382,13.588,1383897,0
2008-01-14,13.682,14.198,13.641,14.183,1878500,0
2008-01-15,14.046,14.123,13.512,13.883,1621668,0
2008-01-16,13.818,14.466,12.961,13.916,1528540,0
2008-01-17,14.018,14.727,13.31,13.517,1521572,0
2008-01-18,13.544,14.032,13.393,13.828,668393,0
2008-01-22,12.961,13.632,12.664,13.539,776525,0
2008-01-23,13.196,13.671,12.028,13.529,1734510,0
2008-01-24,13.632,14.477,13.454,13.714,942091,0
2008-01-25,13.965,14.228,13.457,13.785,828246,0
2008-01-28,13.747,14.254,13.354,14.15,960789,0
2008-01-29,14.4,14.756,14.026,14.635,1066732,0
2008-01-30,14.604,14.604,14.183,14.277,851714,0
2008-01-31,14.075,14.494,13.664,14.463,1360755,0
2008-02-01,14.483,14.945,13.906,14.554,1735903,0
2008-02-04,14.542,14.604,14.002,14.325,1716446,0
2008-02-05,14.046,14.084,13.548,13.626,657739,0
2008-02-06,13.747,13.789,12.945,13.412,1141546,0
2008-02-07,13.393,13.724,13.086,13.615,533466,0
2008-02-08,13.615,14.319,13.454,14.192,1120831,0
2008-02-11,14.51,14.723,13.932,14.307,1452772,0
2008-02-12,14.414,14.838,14.228,14.513,1144182,0
2008-02-13,14.727,14.866,14.427,14.825,987410,0
2008-02-14,15.117,15.537,14.723,14.734,1763649,0
2008-02-15,14.756,15.104,14.379,14.635,743304,0
2008-02-19,14.799,15.224,14.707,14.832,808705,0
2008-02-20,14.759,15.021,14.61,14.727,597264,0
2008-02-21,14.789,15.001,14.337,14.431,882608,0
2008-02-22,14.513,14.641,14.188,14.597,492120,0
2008-02-25,14.695,15.167,14.58,15.132,656472,0
2008-02-26,15.136,16.139,15.001,15.994,1557815,0
2008-02-27,16.081,16.283,15.753,16.118,1269685,0
2008-02-28,16.026,16.877,15.879,15.994,2015680,0
2008-02-29,15.977,16.156,15.267,15.327,1525152,0
2008-03-03,15.218,15.682,14.674,14.951,861797,0
2008-03-04,14.859,14.902,14.456,14.777,756148,0
2008-03-05,14.896,15.001,14.483,14.723,396777,0
2008-03-06,14.513,14.772,14.046,14.123,633249,0
2008-03-07,14.129,14.614,13.578,13.682,502796,0
2008-03-10,13.731,13.768,13.178,13.408,436269,0
2008-03-11,13.935,14.319,13.935,14.287,970141,0
2008-03-12,14.051,14.269,13.336,13.412,668712,0
2008-03-13,13.253,13.253,12.683,13.065,1080681,0
2008-03-14,13.152,13.277,11.863,11.977,1557263,0
2008-03-17,11.964,12.474,11.297,12.224,1317979,0
2008-03-18,12.677,13.553,12.287,13.19,1640867,0
2008-03-19,12.998,13.56,12.778,13.13,1121024,0
2008-03-20,12.868,13.949,12.868,13.44,2260541,0
2008-03-24,13.567,13.985,13.447,13.926,529740,0
2008-03-25,14.046,14.243,13.393,13.671,883062,0
2008-03-26,13.639,13.753,13.222,13.336,1307494,0
2008-03-27,13.412,13.583,12.503,12.632,649506,0
2008-03-28,12.596,13.011,12.327,12.474,697364,0
2008-03-31,12.64,12.64,12.327,12.563,469759,0
2008-04-01,12.738,13.222,12.629,13.196,582414,0
2008-04-02,13.217,13.626,12.994,13.529,700978,0
2008-04-03,13.364,13.825,13.272,13.424,652441,0
2008-04-04,13.553,13.774,13.159,13.222,606977,0
2008-04-07,13.315,13.85,12.981,13.065,806847,0
2008-04-08,12.915,13.146,12.807,13.059,291336,0
2008-04-09,13.077,13.315,12.738,12.763,674048,0
2008-04-10,12.664,13.227,12.664,13.032,556104,0
2008-04-11,12.901,12.987,12.17,12.612,636864,0
2008-04-14,12.578,13.119,12.287,12.987,1254218,0
2008-04-15,13.091,13.297,12.382,12.459,931241,0
2008-04-16,12.606,13.152,12.552,12.79,1673861,0
2008-04-17,12.754,13.182,12.73,12.8,1852152,0
2008-04-18,12.994,13.091,12.705,12.915,739481,0
2008-04-21,12.814,13.245,12.738,13.13,953103,0
2008-04-22,13.167,13.474,12.683,13.059,1555938,0
2008-04-23,13.091,13.364,12.683,12.82,731916,0
2008-04-24,12.77,13.059,12.22,12.709,1102597,0
2008-04-25,12.754,12.754,12.401,12.596,726387,0
2008-04-28,12.401,12.738,12.382,12.546,631834,0
2008-04-29,12.546,12.578,12.175,12.246,374809,0
2008-04-30,12.257,12.257,10.91,11.744,2366637,0
2008-05-01,11.663,12.066,11.288,11.773,1649898,0
2008-05-02,11.635,12.103,10.985,11.672,2560578,0
2008-05-05,11.617,11.899,11.494,11.749,1085843,0
2008-05-06,11.76,11.767,11.297,11.347,1350090,0
2008-05-07,11.347,11.617,11.107,11.154,900757,0
2008-05-08,11.335,11.335,10.812,10.899,880760,0
2008-05-09,10.854,11.183,10.677,10.867,1188284,0
2008-05-12,10.795,11.53,10.795,11.526,1964428,0
2008-05-13,11.542,11.902,11.154,11.691,969283,0
2008-05-14,12.67,12.67,11.613,12.162,2482905,0
2008-05-15,13.167,13.167,12.355,12.41,1895585,0
2008-05-16,12.532,13.408,12.24,13.217,1282477,0
2008-05-19,13.173,13.622,13.004,13.004,1364675,0
2008-05-20,13.054,13.327,12.874,13.196,652375,0
2008-05-21,13.227,13.664,13.152,13.31,962879,0
2008-05-22,13.412,13.818,13.289,13.535,942730,0
2008-05-23,13.479,13.774,13.454,13.641,570398,0
2008-05-27,13.753,14.09,13.402,13.982,576801,0
2008-05-28,14.046,14.068,13.583,13.985,842385,0
2008-05-29,13.969,14.192,13.795,14.192,486713,0
2008-05-30,14.129,14.664,13.982,14.554,1557387,0
2008-06-02,14.477,15.629,14.351,15.403,1618075,0
2008-06-03,15.322,15.753,15.007,15.055,781934,0
2008-06-04,14.866,15.099,14.302,14.33,566260,0
2008-06-05,14.394,14.838,14.205,14.205,1031838,0
2008-06-06,14.154,14.211,13.293,13.639,1201097,0
2008-06-09,13.501,14.4,13.408,13.795,646418,0
2008-06-10,13.664,13.664,13.293,13.615,557964,0
2008-06-11,13.719,14.312,13.495,13.495,656212,0
2008-06-12,13.544,14.183,13.517,13.812,680765,0
2008-06-13,13.969,14.117,13.708,13.932,450960,0
2008-06-16,13.795,13.795,13.354,13.592,817594,0
2008-06-17,13.592,14.101,13.592,13.872,476991,0
2008-06-18,13.774,14.138,13.424,13.626,422998,0
2008-06-19,13.731,13.731,13.112,13.501,426120,0
2008-06-20,13.19,13.196,11.907,12.302,1897904,0
2008-06-23,12.181,12.269,11.347,11.566,1227348,0
2008-06-24,11.486,11.684,11.218,11.288,1277994,0
2008-06-25,11.187,11.271,10.8,10.883,2153703,0
2008-06-26,10.776,10.795,9.916,10.14,1766219,0
2008-06-27,10.054,10.822,9.911,10.582,2266395,0
2008-06-30,10.478,10.728,10.306,10.501,796702,0
2008-07-01,10.412,10.773,10.174,10.412,1335069,0
2008-07-02,10.55,10.589,9.884,9.993,1439706,0
2008-07-03,9.999,10.043,9.666,9.787,423542,0
2008-07-07,9.768,10.038,9.4417,9.763,716323,0
2008-07-08,9.732,9.841,9.516,9.754,1679388,0
2008-07-09,9.807,9.884,9.0451,9.0451,832342,0
2008-07-10,8.9589,9.1365,8.5807,8.8632,1602898,0
2008-07-11,8.8145,9.0001,8.3563,8.913,1001233,0
2008-07-14,8.9954,8.9954,8.6619,8.8751,806501,0
2008-07-15,8.7603,9.0348,8.4378,8.7504,1354956,0
2008-07-16,8.8475,8.8906,8.4616,8.7834,685710,0
2008-07-17,8.6619,8.9392,8.4564,8.6292,467146,0
2008-07-18,8.6724,8.7716,8.3674,8.5462,978904,0
2008-07-21,8.7237,9.077,8.6848,8.9954,705947,0
2008-07-22,8.9589,9.1423,8.7567,8.7889,573999,0
2008-07-23,8.7384,8.9345,8.0451,8.0914,1076866,0
2008-07-24,8.0948,8.1169,7.6863,7.7883,864246,0
2008-07-25,7.7226,8.105,7.7138,8.105,599398,0
2008-07-28,8.0665,8.1211,7.6154,7.6314,1625267,0
2008-07-29,7.598,7.7727,7.2272,7.5551,2725327,0
2008-07-30,8.335,8.6477,7.7187,8.5577,2435610,0
2008-07-31,8.6168,8.9044,8.3187,8.6477,1211804,0
2008-08-01,8.6477,8.913,8.4018,8.7716,420211,0
2008-08-04,8.7834,8.8082,8.2294,8.4018,758039,0
2008-08-05,8.301,8.7429,8.301,8.4926,438945,0
2008-08-06,8.4211,8.9345,8.4018,8.8265,442092,0
2008-08-07,8.8035,8.886,8.139,8.2856,533864,0
2008-08-08,8.2916,8.7274,8.2856,8.6671,619481,0
2008-08-11,8.5216,8.6477,8.2362,8.6292,589071,0
2008-08-12,8.563,8.7068,8.3239,8.563,678237,0
2008-08-13,8.5931,9.0048,8.5535,8.9082,558881,0
2008-08-14,10.015,10.015,7.3858,7.8061,2591947,0
2008-08-15,7.9038,7.9038,6.8951,7.3203,1628652,0
2008-08-18,7.4619,7.4619,6.5078,6.6003,952885,0
2008-08-19,6.6385,6.6385,6.2732,6.382,718617,0
2008-08-20,6.3385,6.6112,6.2076,6.573,850827,0
2008-08-21,6.573,6.573,6.0822,6.2896,1202796,0
2008-08-22,6.3114,6.4476,6.1858,6.4041,977757,0
2008-08-25,6.3331,6.7204,6.3331,6.6822,859385,0
2008-08-26,6.6168,7.1084,6.6168,7.1084,705359,0
2008-08-27,7.0642,7.5119,7.0642,7.266,664965,0
2008-08-28,7.4782,7.6378,7.2759,7.5551,611267,0
2008-08-29,7.6701,7.7138,7.3692,7.6043,334944,0
2008-09-02,7.6425,7.7727,6.8787,6.9984,998864,0
2008-09-03,6.966,7.6252,6.966,7.5441,1603911,0
2008-09-04,7.4892,7.5277,7.0368,7.4455,602335,0
2008-09-05,7.4518,7.5498,6.961,7.5498,623694,0
2008-09-08,7.7187,7.7939,7.5166,7.6742,562264,0
2008-09-09,7.5498,7.6913,5.7985,5.8804,1273941,0
2008-09-10,6.0496,6.1914,5.4167,5.8259,1784390,0
2008-09-11,5.7713,6.3876,5.7332,6.3549,1208039,0
2008-09-12,6.2187,7.1837,6.2187,7.0424,1268116,0
2008-09-15,6.6768,6.6768,5.5966,5.7385,817941,0
2008-09-16,5.5966,6.1585,5.0459,6.1095,1940610,0
2008-09-17,6.0385,6.3987,5.744,6.0385,681967,0
2008-09-18,6.0113,6.7204,5.9074,6.573,903405,0
2008-09-19,6.3114,7.5277,4.3639,7.0858,1519160,0
2008-09-22,7.6742,7.6742,6.3876,6.4202,300485,0
2008-09-23,6.437,6.5458,6.0658,6.115,554883,0
2008-09-24,6.1585,6.3275,5.9513,6.0058,990566,0
2008-09-25,6.0822,6.2458,5.8585,6.1693,660487,0
2008-09-26,6.0385,6.0385,5.5203,5.5857,618632,0
2008-09-29,5.3459,5.3459,4.7838,4.8658,619593,0
2008-09-30,5.0459,5.0459,4.6203,4.6475,856398,0
2008-10-01,4.5602,4.6095,4.3584,4.5004,512968,0
2008-10-02,4.4348,4.9149,3.5565,3.6873,1001643,0
2008-10-03,3.7095,3.9548,3.4802,3.5731,690343,0
2008-10-06,3.4639,3.4639,2.7547,3.2184,945175,0
2008-10-07,3.273,3.4202,2.8802,2.9074,978234,0
2008-10-08,2.7273,2.793,2.3783,2.4055,1407432,0
2008-10-09,2.6183,2.6455,2.2419,2.2637,602830,0
2008-10-10,2.182,2.3565,1.8819,2.1491,1180368,0
2008-10-13,2.3184,3.311,2.2911,3.3002,827735,0
2008-10-14,3.6221,3.7257,2.613,2.662,749718,0
2008-10-15,2.4545,2.8475,2.4545,2.542,1269832,0
2008-10-16,2.5913,2.6019,2.1655,2.3129,807698,0
2008-10-17,2.2093,2.4331,2.1438,2.3238,742590,0
2008-10-20,2.411,2.5802,2.3238,2.5638,433969,0
2008-10-21,2.4928,2.6455,2.3565,2.3675,455878,0
2008-10-22,2.2692,2.3511,2.0728,2.1438,456871,0
2008-10-23,2.182,2.182,1.7891,1.8764,920229,0
2008-10-24,1.6418,1.7619,1.4727,1.6255,982585,0
2008-10-27,1.6255,1.6255,1.331,1.3419,323327,0
2008-10-28,1.4401,1.4727,1.2001,1.331,998556,0
2008-10-29,1.3475,1.451,1.1729,1.2275,1000407,0
2008-10-30,1.3037,1.4018,1.222,1.282,1565747,0
2008-10-31,1.3253,2.1655,1.282,2.1655,3081348,0
2008-11-03,2.2037,3.0002,2.0728,2.7657,2793428,0
2008-11-04,2.962,3.0765,2.5311,3.0765,2469784,0
2008-11-05,3.0221,3.0329,2.2637,2.7273,1558850,0
2008-11-06,3.1746,3.1966,2.3184,2.3347,2119333,0
2008-11-07,2.3675,2.5473,2.2037,2.2637,1063056,0
2008-11-10,2.4166,2.4438,2.0401,2.0728,1067512,0
2008-11-11,2.0564,2.0564,1.7729,1.8218,960177,0
2008-11-12,1.7402,1.8111,1.6037,1.6146,827207,0
2008-11-13,1.6203,1.8927,1.5055,1.8927,1401375,0
2008-11-14,1.8001,1.8438,1.6418,1.6418,938831,0
2008-11-17,1.6746,1.7676,1.6094,1.6529,431457,0
2008-11-18,1.6746,1.7456,1.5602,1.7456,852981,0
2008-11-19,1.729,1.729,1.5001,1.5272,782361,0
2008-11-20,1.4455,1.5218,1.331,1.489,957549,0
2008-11-21,1.5326,1.6746,1.3911,1.6639,833651,0
2008-11-24,1.6965,1.8492,1.6094,1.6965,823976,0
2008-11-25,1.7456,1.8165,1.5873,1.8165,512060,0
2008-11-26,1.7509,2.1601,1.729,2.0181,555661,0
2008-11-28,1.9309,2.0181,1.7836,1.9092,395462,0
2008-12-01,1.8602,1.8602,1.6364,1.6474,512261,0
2008-12-02,1.7075,1.8057,1.6364,1.7891,565385,0
2008-12-03,1.8001,1.9693,1.6909,1.9639,726658,0
2008-12-04,1.9256,2.0129,1.5437,1.6583,658867,0
2008-12-05,1.6203,1.6529,1.4945,1.5602,635860,0
2008-12-08,1.5927,1.7729,1.5927,1.7127,556475,0
2008-12-09,1.729,1.8326,1.6418,1.7565,497406,0
2008-12-10,1.8057,2.0455,1.7836,1.8983,494691,0
2008-12-11,1.8983,2.2911,1.8983,1.9965,872920,0
2008-12-12,1.9092,1.9965,1.7509,1.8874,643090,0
2008-12-15,1.9529,2.0181,1.7236,1.7619,385611,0
2008-12-16,1.8001,2.0455,1.8001,2.0455,636763,0
2008-12-17,2.0348,2.2911,1.9747,2.1275,686230,0
2008-12-18,2.1383,2.2802,2.0564,2.0564,655731,0
2008-12-19,2.0455,2.2583,2.0075,2.2583,930211,0
2008-12-22,2.253,2.3347,2.1383,2.22,839367,0
2008-12-23,2.2365,2.2857,2.0293,2.1219,434072,0
2008-12-24,2.0564,2.0564,1.942,1.98,288985,0
2008-12-26,2.0348,2.1219,1.9693,2.0181,211595,0
2008-12-29,2.051,2.1219,1.9364,1.9474,380281,0
2008-12-30,1.9639,1.9639,1.8001,1.8545,678228,0
2008-12-31,1.8711,2.182,1.8275,2.182,614397,0
2009-01-02,2.1876,2.3455,2.0619,2.3072,485959,0
2009-01-05,2.3072,2.711,2.3072,2.5693,1179559,0
2009-01-06,2.613,2.7273,2.4545,2.4712,988719,0
2009-01-07,2.4274,2.5747,2.2419,2.5311,1240014,0
2009-01-08,2.5311,2.5913,2.3836,2.5638,642440,0
2009-01-09,2.5913,2.5913,2.3836,2.4712,510942,0
2009-01-12,2.4545,2.4766,2.3511,2.3948,579654,0
2009-01-13,2.4001,2.5147,2.253,2.4001,304202,0
2009-01-14,2.3511,2.4438,2.2093,2.411,443641,0
2009-01-15,2.3401,2.4982,2.1765,2.4982,594659,0
2009-01-16,2.411,2.5856,2.3292,2.5693,624913,0
2009-01-20,2.5255,2.542,2.3401,2.4001,441800,0
2009-01-21,2.4331,2.7003,2.4166,2.6729,752651,0
2009-01-22,2.613,2.613,2.3783,2.4001,387278,0
2009-01-23,2.3511,2.5913,2.2475,2.5147,644493,0
2009-01-26,2.5473,2.6455,2.4493,2.6073,716501,0
2009-01-27,2.542,2.6673,2.4819,2.4928,739875,0
2009-01-28,2.4657,2.7984,2.4545,2.7873,719906,0
2009-01-29,2.7603,2.7603,2.5364,2.6073,600755,0
2009-01-30,2.6512,2.8204,2.542,2.7873,971506,0
2009-02-02,2.6783,2.7873,2.5638,2.7164,653215,0
2009-02-03,2.7164,2.9345,2.7003,2.8965,888142,0
2009-02-04,2.9128,3.1639,2.8856,3.1146,1161660,0
2009-02-05,3.1094,3.273,2.9345,3.1746,1076818,0
2009-02-06,3.1803,3.273,3.0657,3.2075,592158,0
2009-02-09,3.3056,3.3984,3.2294,3.3492,678422,0
2009-02-10,3.3659,3.475,3.1803,3.2347,878519,0
2009-02-11,3.2783,3.4366,3.2783,3.3548,603709,0
2009-02-12,3.3712,3.5346,3.2294,3.4583,718283,0
2009-02-13,3.4202,3.6603,3.3548,3.442,866715,0
2009-02-17,3.3492,3.442,3.071,3.3712,920011,0
2009-02-18,3.3712,3.3712,2.5965,2.6401,1400491,0
2009-02-19,2.9345,2.9345,2.6837,2.7984,664713,0
2009-02-20,2.7164,2.7384,2.3184,2.5473,676489,0
2009-02-23,2.5364,2.6294,2.2475,2.2911,495156,0
2009-02-24,2.3347,2.6893,2.3347,2.5913,586273,0
2009-02-25,2.5913,2.7437,2.4712,2.5747,457846,0
2009-02-26,2.6019,2.8094,2.6019,2.6947,508378,0
2009-02-27,2.6073,2.7547,2.4928,2.5747,390495,0
2009-03-02,2.5039,2.5473,2.0783,2.1601,1008271,0
2009-03-03,2.22,2.2911,1.9474,2.1547,1526551,0
2009-03-04,2.253,2.3184,2.1438,2.1547,711329,0
2009-03-05,2.0891,2.1491,1.9092,1.9474,548467,0
2009-03-06,1.9911,2.1765,1.9529,2.1166,470912,0
2009-03-09,2.1491,2.2745,2.1166,2.1876,487058,0
2009-03-10,2.2802,2.3401,2.2365,2.3238,407176,0
2009-03-11,2.1765,2.2037,1.7456,1.8656,1448640,0
2009-03-12,1.8602,2.1438,1.7075,2.0401,932383,0
2009-03-13,2.0675,2.2365,1.9201,2.1711,774404,0
2009-03-16,2.133,2.3565,2.1055,2.2093,785621,0
2009-03-17,2.1983,2.6401,2.182,2.6401,679459,0
2009-03-18,2.6401,2.7657,2.4545,2.7273,839012,0
2009-03-19,2.782,2.853,2.5856,2.6565,657223,0
2009-03-20,2.7437,2.7437,2.4545,2.4545,517281,0
2009-03-23,2.5093,2.7221,2.5093,2.7221,454892,0
2009-03-24,2.662,2.7003,2.542,2.6512,487307,0
2009-03-25,2.6729,2.8204,2.542,2.6837,367309,0
2009-03-26,2.711,3.0221,2.7003,3.0221,1001057,0
2009-03-27,2.9345,3.0765,2.8802,2.9947,716252,0
2009-03-30,2.8586,2.8912,2.6348,2.831,650015,0
2009-03-31,2.9128,3.2184,2.7767,3.0221,844796,0
2009-04-01,2.9128,3.1857,2.8586,3.1746,522330,0
2009-04-02,3.2566,3.4094,3.1803,3.2566,730602,0
2009-04-03,3.2184,3.3002,3.0494,3.2674,570375,0
2009-04-06,3.2075,3.3548,3.1476,3.311,336015,0
2009-04-07,3.1966,3.311,3.1255,3.2294,356574,0
2009-04-08,3.2619,3.382,3.1803,3.3056,413794,0
2009-04-09,3.3712,3.4311,3.3164,3.382,527068,0
2009-04-13,3.3548,3.453,3.2512,3.4149,436063,0
2009-04-14,3.3274,3.3928,3.202,3.3056,710361,0
2009-04-15,3.2619,3.3766,3.2236,3.3383,624457,0
2009-04-16,3.3548,3.6603,3.2947,3.6275,1008387,0
2009-04-17,3.633,3.8129,3.3984,3.7474,695090,0
2009-04-20,3.6929,3.7312,3.3928,3.453,677151,0
2009-04-21,3.475,3.7257,3.4583,3.6767,581564,0
2009-04-22,3.5948,3.7584,3.4802,3.6983,893651,0
2009-04-23,3.753,3.7858,3.5786,3.6439,541165,0
2009-04-24,3.7202,3.7584,3.6057,3.7364,604663,0
2009-04-27,3.6657,3.7858,3.5786,3.6929,637100,0
2009-04-28,3.6492,3.9002,3.6112,3.8294,1218408,0
2009-04-29,3.9221,4.0312,3.8564,3.9383,894154,0
2009-04-30,3.9712,4.1404,3.9548,4.0148,708900,0
2009-05-01,3.9875,4.1785,3.9875,4.0202,527051,0
2009-05-04,4.1404,4.3093,4.124,4.2222,716667,0
2009-05-05,4.2167,4.5929,4.2167,4.5602,1032919,0
2009-05-06,4.6312,4.7894,4.2765,4.3422,905018,0
2009-05-07,4.5112,4.6257,3.9986,4.1183,730175,0
2009-05-08,4.2222,4.4241,4.2222,4.3693,536286,0
2009-05-11,4.2822,4.4404,4.2711,4.4348,890614,0
2009-05-12,4.4948,4.5383,4.2711,4.3313,526497,0
2009-05-13,4.2003,4.293,4.0092,4.0312,472705,0
2009-05-14,4.0474,4.3313,3.8184,4.1404,497031,0
2009-05-15,4.124,4.3804,4.0968,4.1895,324134,0
2009-05-18,4.2275,4.2822,4.124,4.1895,370573,0
2009-05-19,4.2056,4.5877,4.135,4.473,780344,0
2009-05-20,4.5713,4.773,4.4948,4.5166,842410,0
2009-05-21,4.462,4.5713,4.3093,4.473,598650,0
2009-05-22,4.5112,4.5822,4.4565,4.4565,535691,0
2009-05-26,4.4185,4.8059,4.3639,4.751,543249,0
2009-05-27,4.751,5.0403,4.7348,4.8385,820014,0
2009-05-28,4.8549,4.9913,4.713,4.9748,506546,0
2009-05-29,5.0131,5.3131,5.0131,5.2149,586542,0
2009-06-01,5.351,5.6457,5.2693,5.6131,615648,0
2009-06-02,5.5531,5.8585,5.455,5.455,1013872,0
2009-06-03,5.3459,5.3459,4.4676,4.5822,1508573,0
2009-06-04,4.7185,4.9913,4.5822,4.9419,865094,0
2009-06-05,5.0185,5.1167,4.724,4.7838,659807,0
2009-06-08,4.7947,4.8385,4.5494,4.7457,369093,0
2009-06-09,4.773,5.1329,4.773,4.9748,518514,0
2009-06-10,5.0076,5.1167,4.7185,4.9149,537735,0
2009-06-11,4.9476,5.0185,4.8385,4.8658,467179,0
2009-06-12,4.8276,4.9857,4.7185,4.8549,403572,0
2009-06-15,4.713,4.7568,4.5822,4.5929,523519,0
2009-06-16,4.7021,4.8331,4.5548,4.5984,510323,0
2009-06-17,4.5877,4.5877,4.0857,4.3858,807783,0
2009-06-18,4.3693,4.413,4.2656,4.3366,310346,0
2009-06-19,4.3967,4.402,4.0312,4.0912,716151,0
2009-06-22,4.0366,4.0366,3.6112,3.6983,849608,0
2009-06-23,3.753,3.8129,3.5457,3.742,558918,0
2009-06-24,3.7749,3.8675,3.6002,3.6767,442778,0
2009-06-25,3.6221,3.9331,3.6221,3.8785,538319,0
2009-06-26,3.8564,3.8948,3.742,3.8838,2117118,0
2009-06-29,3.8893,4.0693,3.8675,3.9765,474251,0
2009-06-30,3.9931,4.0366,3.873,3.9986,414736,0
2009-07-01,4.0641,4.1564,3.9166,3.9656,534953,0
2009-07-02,3.8513,3.8893,3.8184,3.8893,493179,0
2009-07-06,3.835,3.835,3.6002,3.7257,352974,0
2009-07-07,3.6929,3.7693,3.5731,3.6275,631696,0
2009-07-08,3.6275,3.6929,3.3874,3.6492,698738,0
2009-07-09,3.6983,3.8513,3.6002,3.7364,345056,0
2009-07-10,3.6929,3.753,3.5731,3.5948,476662,0
2009-07-13,3.6221,3.7749,3.491,3.742,441918,0
2009-07-14,3.7474,3.8675,3.7312,3.7749,336698,0
2009-07-15,3.8564,4.1127,3.8564,3.9712,870845,0
2009-07-16,3.9274,4.1021,3.9274,3.9603,642017,0
2009-07-17,3.9166,4.2275,3.9166,4.1785,552980,0
2009-07-20,4.2331,4.4294,4.2222,4.3912,398534,0
2009-07-21,4.473,4.6257,4.4076,4.5984,462023,0
2009-07-22,4.5713,4.6203,4.4076,4.5494,284130,0
2009-07-23,4.5004,4.773,4.4785,4.7348,363129,0
2009-07-24,4.724,4.8004,4.6912,4.773,371745,0
2009-07-27,4.773,4.7947,4.6423,4.724,246516,0
2009-07-28,4.6203,4.6203,4.4241,4.5548,409260,0
2009-07-29,4.4404,4.5984,4.3639,4.5822,447747,0
2009-07-30,4.6475,4.8004,4.6423,4.724,246114,0
2009-07-31,4.6804,4.7457,4.6095,4.6585,280124,0
2009-08-03,4.751,4.8658,4.6967,4.8658,303984,0
2009-08-04,4.8004,5.0295,4.751,4.9094,662203,0
2009-08-05,4.9312,4.9748,4.7185,4.8385,317818,0
2009-08-06,5.1602,5.1821,4.751,4.9149,358197,0
2009-08-07,5.0676,5.1658,4.8113,4.8113,464799,0
2009-08-10,4.7784,5.062,4.7784,4.9476,331043,0
2009-08-11,4.893,4.9693,4.8004,4.8113,283861,0
2009-08-12,4.8331,5.0131,4.8331,4.9531,365374,0
2009-08-13,5.035,5.0839,4.9476,5.0731,233251,0
2009-08-14,5.0731,5.0731,4.8385,4.9585,312836,0
2009-08-17,4.8385,4.8385,4.6912,4.7677,305224,0
2009-08-18,4.8439,4.9967,4.8113,4.9693,371559,0
2009-08-19,4.8876,5.1167,4.8439,5.0459,357228,0
2009-08-20,5.0403,5.2257,4.9913,5.1821,344138,0
2009-08-21,5.2804,5.3403,5.2421,5.3294,355491,0
2009-08-24,5.3403,5.5369,5.3403,5.5095,390323,0
2009-08-25,5.5639,5.5912,5.444,5.4931,331633,0
2009-08-26,5.504,5.5369,5.3022,5.4874,356012,0
2009-08-27,5.444,5.5912,5.275,5.5803,140584,0
2009-08-28,5.6075,5.6242,5.2804,5.3403,306205,0
2009-08-31,5.2477,5.3294,5.0785,5.2804,297396,0
2009-09-01,5.275,5.6678,5.275,5.384,710819,0
2009-09-02,5.324,5.4874,5.1875,5.384,1074574,0
2009-09-03,5.4002,5.4276,5.1931,5.2531,271994,0
2009-09-04,5.2585,5.4602,5.2257,5.4602,220214,0
2009-09-08,5.5147,5.8149,5.4822,5.7985,387031,0
2009-09-09,5.8095,5.8476,5.684,5.7931,341745,0
2009-09-10,5.7985,5.8476,5.6295,5.8149,218685,0
2009-09-11,5.8423,6.0331,5.8366,5.9074,391217,0
2009-09-14,5.8532,6.0385,5.7278,6.0003,226908,0
2009-09-15,5.9895,6.1967,5.9457,6.1967,456238,0
2009-09-16,6.2076,6.295,6.1478,6.235,292536,0
2009-09-17,6.2022,6.4148,6.1804,6.2295,319078,0
2009-09-18,6.3223,6.4913,6.1638,6.3003,571882,0
2009-09-21,6.2187,6.2514,6.0603,6.1532,330681,0
2009-09-22,6.2405,6.4804,6.2131,6.4423,261599,0
2009-09-23,6.475,6.584,6.3712,6.3931,489743,0
2009-09-24,6.382,6.5678,6.2187,6.2732,524049,0
2009-09-25,6.2238,6.5458,6.2076,6.3167,461913,0
2009-09-28,6.3549,6.655,6.3167,6.6168,266593,0
2009-09-29,6.6058,6.8135,6.5951,6.6877,676749,0
2009-09-30,6.7151,6.912,6.4967,6.7857,494816,0
2009-10-01,6.8019,6.8019,6.295,6.3114,387649,0
2009-10-02,6.1967,6.3223,5.7931,6.104,411928,0
2009-10-05,6.115,7.2759,6.0551,6.5514,2475245,0
2009-10-06,6.6385,7.244,6.6333,7.0476,784247,0
2009-10-07,6.9717,7.2272,6.9326,7.1183,291401,0
2009-10-08,7.2168,7.2714,7.0692,7.1621,234145,0
2009-10-09,7.1949,7.3043,7.1183,7.1514,190695,0
2009-10-12,7.2597,7.5773,7.2387,7.298,392123,0
2009-10-13,7.3149,7.3149,6.966,7.1949,405146,0
2009-10-14,7.353,7.3912,7.1514,7.3371,295607,0
2009-10-15,7.266,7.4892,7.2387,7.4355,167178,0
2009-10-16,7.3749,7.5063,7.298,7.3371,223399,0
2009-10-19,7.3371,7.4892,7.201,7.3585,264663,0
2009-10-20,7.4129,7.5009,7.1461,7.2553,577727,0
2009-10-21,7.1895,7.3912,7.1026,7.1621,349599,0
2009-10-22,7.1242,7.201,6.9061,7.1084,247546,0
2009-10-23,7.1461,7.1672,6.4532,6.5078,741033,0
2009-10-26,6.535,6.78,6.1638,6.2458,528055,0
2009-10-27,6.295,6.5458,6.2131,6.3496,321381,0
2009-10-28,6.3167,6.3275,5.6948,5.8695,592861,0
2009-10-29,5.9242,6.2622,5.9242,6.1804,434726,0
2009-10-30,6.1312,6.1532,5.7057,5.7385,424651,0
2009-11-02,5.7822,5.9131,5.3567,5.6403,828738,0
2009-11-03,5.5583,6.1914,5.455,5.9074,806577,0
2009-11-04,5.9296,5.9731,5.6075,5.6295,586094,0
2009-11-05,5.6185,5.6894,5.4659,5.6242,478758,0
2009-11-06,4.8004,4.9094,4.4185,4.6366,5273275,0
2009-11-09,4.6366,4.7076,4.3093,4.4185,2514011,0
2009-11-10,4.4348,4.484,4.3366,4.4457,1335386,0
2009-11-11,4.4676,4.7185,4.4565,4.5602,1691400,0
2009-11-12,4.5494,4.5877,4.3967,4.4294,538817,0
2009-11-13,4.4185,4.5112,4.2383,4.3313,992778,0
2009-11-16,4.3693,4.473,4.2605,4.2822,698519,0
2009-11-17,4.2383,4.2765,3.9493,4.0857,1197339,0
2009-11-18,4.1076,4.1292,3.9603,3.9765,830661,0
2009-11-19,3.9331,3.9931,3.8513,3.9112,756149,0
2009-11-20,3.9548,3.982,3.7911,3.9331,726725,0
2009-11-23,3.982,4.1895,3.982,4.1729,1259250,0
2009-11-24,4.2222,4.2275,3.9274,4.1564,925423,0
2009-11-25,4.1564,4.2765,4.0748,4.2383,495280,0
2009-11-27,4.0202,4.1021,4.004,4.0583,323473,0
2009-11-30,4.0474,4.0474,3.8513,3.9986,1124373,0
2009-12-01,4.0748,4.0912,3.873,4.0312,1665805,0
2009-12-02,4.0474,4.1729,3.9875,4.1183,636890,0
2009-12-03,4.1729,4.2605,4.0423,4.0583,777801,0
2009-12-04,4.135,4.2275,3.9875,4.1785,577536,0
2009-12-07,4.1729,4.2549,4.1183,4.1404,261889,0
2009-12-08,4.0912,4.1457,3.982,4.0641,734763,0
2009-12-09,4.0748,4.0748,3.9002,3.982,386788,0
2009-12-10,3.9931,4.0148,3.8456,3.9002,558754,0
2009-12-11,3.9548,4.0968,3.7639,4.0423,3052567,0
2009-12-14,4.0693,4.1457,4.0092,4.1404,518910,0
2009-12-15,4.1457,4.162,3.9712,4.0202,602236,0
2009-12-16,4.004,4.0583,3.7965,3.8238,1068637,0
2009-12-17,3.8184,3.8184,3.6873,3.7257,870974,0
2009-12-18,3.7257,3.7257,3.5457,3.5731,988922,0
2009-12-21,3.5838,3.7039,3.5731,3.6873,372917,0
2009-12-22,3.7148,3.7312,3.6002,3.6002,357077,0
2009-12-23,3.6383,3.7257,3.6002,3.6983,228504,0
2009-12-24,3.7039,3.7257,3.6549,3.6657,90075,0
2009-12-28,3.6873,3.8294,3.6713,3.7474,308723,0
2009-12-29,3.8129,3.9002,3.7639,3.8893,544779,0
2009-12-30,3.8402,3.8948,3.8402,3.8893,451069,0
2009-12-31,3.873,3.8893,3.742,3.742,764804,0
2010-01-04,3.873,4.1127,3.873,4.0531,1711475,0
2010-01-05,4.1021,4.2822,4.0366,4.1292,1410488,0
2010-01-06,4.1839,4.3422,4.162,4.2605,1921807,0
2010-01-07,4.2711,4.3039,4.2056,4.2656,569098,0
2010-01-08,4.2605,4.3366,4.1674,4.2656,753694,0
2010-01-11,4.3147,4.3366,4.0748,4.0912,797054,0
2010-01-12,4.0474,4.0693,3.9656,3.9931,521735,0
2010-01-13,3.9875,4.0641,3.9548,4.0312,444774,0
2010-01-14,4.0423,4.2765,4.0423,4.2605,611520,0
2010-01-15,4.2549,4.3858,4.2112,4.3858,1144582,0
2010-01-19,4.4076,4.6423,4.4076,4.5877,3302752,0
2010-01-20,4.5713,4.6041,4.3639,4.5383,769590,0
2010-01-21,4.5602,4.773,4.5494,4.6423,2479459,0
2010-01-22,4.6423,4.8168,4.5277,4.6475,1718487,0
2010-01-25,4.6694,4.7021,4.5877,4.6585,947676,0
2010-01-26,4.6366,4.713,4.5822,4.5822,1614100,0
2010-01-27,4.5655,4.5929,4.4512,4.5548,594829,0
2010-01-28,4.5383,4.5655,4.3639,4.4294,760598,0
2010-01-29,4.473,4.6312,4.3584,4.3747,988180,0
2010-02-01,4.3747,4.5222,4.3639,4.5004,460018,0
2010-02-02,4.5004,4.5822,4.4294,4.5713,415035,0
2010-02-03,4.5328,4.5877,4.3912,4.4294,1740098,0
2010-02-04,4.4512,4.4565,4.3039,4.3584,1016253,0
2010-02-05,4.3474,4.3584,4.1948,4.3366,859863,0
2010-02-08,4.353,4.3693,4.2222,4.2605,433361,0
2010-02-09,4.2986,4.3313,4.1564,4.3093,666869,0
2010-02-10,4.2822,4.353,4.2438,4.3093,471036,0
2010-02-11,4.2711,4.3093,4.1895,4.2605,458033,0
2010-02-12,4.2167,4.4676,4.1564,4.4676,694941,0
2010-02-16,4.5328,4.5328,4.4076,4.5166,300608,0
2010-02-17,4.5277,4.5877,4.462,4.5383,446796,0
2010-02-18,4.5222,4.5655,4.4895,4.5328,309593,0
2010-02-19,4.5277,4.5548,4.5004,4.5277,309920,0
2010-02-22,4.5277,4.5877,4.473,4.5166,253603,0
2010-02-23,4.5004,4.5222,4.3639,4.3747,302768,0
2010-02-24,4.4076,4.484,4.3747,4.402,209543,0
2010-02-25,4.3366,4.473,4.2605,4.4457,609671,0
2010-02-26,4.473,4.5166,4.3967,4.484,806797,0
2010-03-01,4.3258,4.5277,4.2986,4.4676,902815,0
2010-03-02,4.724,4.773,4.6041,4.6257,2129700,0
2010-03-03,4.653,4.724,4.6257,4.6804,1150553,0
2010-03-04,4.724,4.9039,4.6912,4.6967,1252948,0
2010-03-05,4.751,4.8494,4.751,4.8219,999960,0
2010-03-08,4.8605,4.964,4.8494,4.8821,1197965,0
2010-03-09,4.8985,4.9585,4.8713,4.9094,1143910,0
2010-03-10,4.9531,5.204,4.9094,5.144,1471526,0
2010-03-11,5.1221,5.2369,4.9802,4.9967,1583105,0
2010-03-12,5.0512,5.1167,4.9693,5.0512,696727,0
2010-03-15,5.0839,5.0948,4.8331,4.8985,901667,0
2010-03-16,4.893,4.9039,4.724,4.8876,744462,0
2010-03-17,4.9094,5.0512,4.8876,4.9585,699471,0
2010-03-18,5.0295,5.0731,4.8767,4.9366,646000,0
2010-03-19,4.9094,4.9967,4.7457,4.8549,689743,0
2010-03-22,4.8219,4.8494,4.7185,4.7677,669147,0
2010-03-23,4.7947,4.8113,4.7293,4.7838,629154,0
2010-03-24,4.773,4.7838,4.7185,4.7568,1284108,0
2010-03-25,4.7784,4.8331,4.6694,4.6804,600852,0
2010-03-26,4.7185,4.7677,4.653,4.7457,636493,0
2010-03-29,4.8004,4.9149,4.7838,4.8767,764719,0
2010-03-30,4.8821,4.8985,4.773,4.7894,425677,0
2010-03-31,4.7838,4.8549,4.751,4.773,383444,0
2010-04-01,4.7838,4.8821,4.762,4.8713,339707,0
2010-04-05,4.8985,4.9857,4.8767,4.9857,378124,0
2010-04-06,4.9693,5.1329,4.9693,5.0185,420537,0
2010-04-07,4.9967,4.9967,4.7838,4.8004,551153,0
2010-04-08,4.8004,4.8059,4.6257,4.7402,579208,0
2010-04-09,4.724,4.762,4.5057,4.5494,872798,0
2010-04-12,4.5277,4.5548,4.3147,4.4185,1306010,0
2010-04-13,4.3474,4.3967,4.3147,4.3147,836335,0
2010-04-14,4.3258,4.5277,4.3258,4.5166,532610,0
2010-04-15,4.5328,4.6041,4.5057,4.5277,579715,0
2010-04-16,4.5222,4.5548,4.3747,4.5166,710816,0
2010-04-19,4.5004,4.5222,4.3422,4.3747,635633,0
2010-04-20,4.3804,4.462,4.3639,4.4565,306219,0
2010-04-21,4.484,4.4895,4.3858,4.3858,282546,0
2010-04-22,4.353,4.544,4.353,4.5222,424844,0
2010-04-23,4.5548,4.6804,4.5057,4.6804,406781,0
2010-04-26,4.724,4.724,4.5929,4.6912,458913,0
2010-04-27,4.6857,4.6912,4.5004,4.5057,483883,0
2010-04-28,4.5222,4.5984,4.413,4.5822,387843,0
2010-04-29,4.6149,4.7402,4.5602,4.7402,469009,0
2010-04-30,4.762,4.7894,4.5112,4.6312,1240532,0
2010-05-03,4.6585,4.7076,4.4512,4.6203,548346,0
2010-05-04,4.4076,4.4404,4.3366,4.4348,1224935,0
2010-05-05,4.3639,4.3967,4.2003,4.2331,898622,0
2010-05-06,4.1948,4.3258,3.7858,4.1895,951691,0
2010-05-07,4.1404,4.2275,3.9548,4.0912,911383,0
2010-05-10,4.3584,4.3584,4.1785,4.2822,425672,0
2010-05-11,4.2438,4.3366,4.162,4.2711,226999,0
2010-05-12,4.2711,4.4185,4.2494,4.4185,264439,0
2010-05-13,4.3967,4.5004,4.3584,4.4348,256272,0
2010-05-14,4.3804,4.413,4.2765,4.3967,550328,0
2010-05-17,4.4348,4.5548,4.3912,4.5383,753322,0
2010-05-18,4.5602,4.5822,4.3203,4.353,1551793,0
2010-05-19,4.3639,4.5112,4.2275,4.3584,573933,0
2010-05-20,4.2383,4.2383,4.0257,4.1457,666859,0
2010-05-21,4.0693,4.3258,4.0531,4.1729,495350,0
2010-05-24,4.162,4.2222,3.9931,4.0693,372484,0
2010-05-25,3.8948,3.9166,3.7584,3.8621,674940,0
2010-05-26,3.9221,4.0912,3.9221,4.0202,699059,0
2010-05-27,4.0968,4.2056,4.0693,4.1729,243393,0
2010-05-28,4.1457,4.2003,3.9712,4.124,417229,0
2010-06-01,4.0641,4.1674,3.9439,3.9493,363078,0
2010-06-02,3.9548,4.1183,3.9548,4.1127,194839,0
2010-06-03,4.1183,4.3093,4.1183,4.2875,335545,0
2010-06-04,4.1948,4.3039,4.1021,4.1564,540501,0
2010-06-07,4.1948,4.2438,4.0366,4.0366,574236,0
2010-06-08,4.0912,4.135,3.9274,4.1127,531954,0
2010-06-09,4.1674,4.1895,3.9656,4.0366,411680,0
2010-06-10,4.0968,4.2331,4.0474,4.2222,332079,0
2010-06-11,4.1839,4.3584,4.1839,4.3474,303287,0
2010-06-14,4.3474,4.5004,4.3258,4.3422,468346,0
2010-06-15,4.3422,4.5004,4.3039,4.4676,533523,0
2010-06-16,4.4076,4.4785,4.3639,4.4076,711220,0
2010-06-17,4.4404,4.4457,4.293,4.4241,425708,0
2010-06-18,4.4185,4.4785,4.3366,4.4241,620917,0
2010-06-21,4.4676,4.5112,4.3912,4.4348,332347,0
2010-06-22,4.4565,4.4565,4.2438,4.2605,501332,0
2010-06-23,4.2438,4.3203,4.1785,4.2986,509337,0
2010-06-24,4.2765,4.3804,4.2605,4.3258,232020,0
2010-06-25,4.353,4.4241,4.2711,4.353,2063809,0
2010-06-28,4.3639,4.4294,4.3039,4.3366,383586,0
2010-06-29,4.2711,4.293,4.0968,4.1457,518977,0
2010-06-30,4.1512,4.3258,4.0802,4.1021,529217,0
2010-07-01,4.0968,4.0968,3.7965,3.9002,793018,0
2010-07-02,3.9383,3.9656,3.7693,3.8184,450894,0
2010-07-06,3.9057,3.9221,3.6603,3.6767,447583,0
2010-07-07,3.6819,3.835,3.6767,3.8238,286930,0
2010-07-08,3.8564,3.9166,3.7911,3.9112,250894,0
2010-07-09,3.8948,4.0474,3.8675,4.0366,199798,0
2010-07-12,4.0148,4.0474,3.9166,4.0257,173883,0
2010-07-13,4.0748,4.1839,4.0748,4.162,357337,0
2010-07-14,4.1292,4.1674,4.0531,4.1292,348320,0
2010-07-15,4.0912,4.1292,3.9875,4.0968,248908,0
2010-07-16,4.0531,4.0531,3.9166,3.9221,417249,0
2010-07-19,3.9221,3.9603,3.8022,3.9221,261859,0
2010-07-20,3.8564,4.0641,3.8402,4.0531,223097,0
2010-07-21,4.0968,4.124,3.9112,3.9603,330334,0
2010-07-22,4.0202,4.1674,3.9493,4.1564,1787308,0
2010-07-23,4.135,4.3693,4.1076,4.2822,565471,0
2010-07-26,4.2711,4.4457,4.2494,4.413,425318,0
2010-07-27,4.473,4.4895,4.353,4.4785,419902,0
2010-07-28,4.4895,4.5383,4.3313,4.3422,519929,0
2010-07-29,4.3747,4.4404,4.2822,4.3804,300884,0
2010-07-30,4.3093,4.4404,4.3093,4.4185,265466,0
2010-08-02,4.484,4.5494,4.4294,4.4457,313778,0
2010-08-03,4.413,4.4294,4.3313,4.4185,828893,0
2010-08-04,4.4565,4.5004,4.3858,4.4676,250243,0
2010-08-05,4.4185,4.4185,4.162,4.3639,546538,0
2010-08-06,4.2875,4.4294,4.2494,4.3747,353037,0
2010-08-09,4.4241,4.473,4.3584,4.4565,252281,0
2010-08-10,4.4076,4.4676,4.3039,4.4348,309823,0
2010-08-11,4.3474,4.3474,4.0912,4.162,569578,0
2010-08-12,4.0912,4.162,4.0641,4.1404,568866,0
2010-08-13,4.124,4.2383,4.1076,4.1183,425552,0
2010-08-16,4.0857,4.0857,3.9986,4.0257,257693,0
2010-08-17,4.0641,4.1127,4.0092,4.0531,308104,0
2010-08-18,4.0583,4.3258,4.0312,4.2383,503983,0
2010-08-19,4.2222,4.2275,4.0857,4.1076,406272,0
2010-08-20,4.0693,4.0857,3.9765,4.0148,235063,0
2010-08-23,4.0312,4.1127,3.9274,3.9439,238650,0
2010-08-24,3.8675,3.9331,3.8022,3.8785,270800,0
2010-08-25,3.835,3.9274,3.7965,3.9166,263713,0
2010-08-26,3.9331,4.004,3.8621,3.873,197763,0
2010-08-27,3.9112,3.9493,3.8184,3.9439,517149,0
2010-08-30,3.9383,3.9439,3.8621,3.8675,293771,0
2010-08-31,3.8675,3.9166,3.8184,3.8838,545295,0
2010-09-01,3.9548,4.1729,3.9221,4.1183,483103,0
2010-09-02,4.0857,4.1948,4.0202,4.1674,236078,0
2010-09-03,4.2383,4.2549,4.1674,4.2494,403973,0
2010-09-07,4.2331,4.3639,4.1729,4.2331,571920,0
2010-09-08,4.2605,4.2875,4.162,4.1674,605200,0
2010-09-09,4.2438,4.2438,4.1183,4.1839,796780,0
2010-09-10,4.2383,4.3858,4.2275,4.2822,491915,0
2010-09-13,4.3147,4.5004,4.3039,4.4785,723155,0
2010-09-14,4.4785,4.5004,4.3967,4.4565,426019,0
2010-09-15,4.4294,4.4294,4.2605,4.3093,357137,0
2010-09-16,4.2875,4.2875,4.124,4.1564,257028,0
2010-09-17,4.2112,4.2605,4.0968,4.2112,646236,0
2010-09-20,4.2112,4.3093,4.1729,4.2986,324928,0
2010-09-21,4.2822,4.2986,4.1564,4.2822,499938,0
2010-09-22,4.2549,4.2765,4.1729,4.1785,511651,0
2010-09-23,4.1457,4.1948,4.0693,4.0912,307870,0
2010-09-24,4.1729,4.2765,4.1404,4.2765,167160,0
2010-09-27,4.2765,4.3203,4.2275,4.2986,194960,0
2010-09-28,4.3147,4.4185,4.2112,4.3912,257928,0
2010-09-29,4.3639,4.4457,4.3474,4.4185,325590,0
2010-09-30,4.4457,4.5277,4.402,4.5004,401005,0
2010-10-01,4.4785,4.5277,4.402,4.4676,429048,0
2010-10-04,4.462,4.462,4.3039,4.3639,420952,0
2010-10-05,4.4241,4.5984,4.402,4.5765,327914,0
2010-10-06,4.5602,4.6366,4.5602,4.6366,438046,0
2010-10-07,4.653,4.6857,4.5822,4.653,495884,0
2010-10-08,4.6585,4.8549,4.6585,4.8168,678095,0
2010-10-11,4.8385,4.9039,4.751,4.8658,271576,0
2010-10-12,4.8331,4.893,4.6967,4.8821,230828,0
2010-10-13,4.8876,5.324,4.8767,5.2531,874794,0
2010-10-14,5.2531,5.3075,5.1384,5.1494,656357,0
2010-10-15,5.204,5.2421,5.0731,5.1275,383667,0
2010-10-18,5.1057,5.2421,5.0403,5.204,313127,0
2010-10-19,5.1167,5.1658,4.9256,4.9913,466001,0
2010-10-20,5.0131,5.1658,4.9913,5.0839,756482,0
2010-10-21,5.1221,5.1931,5.0022,5.0022,824684,0
2010-10-22,5.0185,5.0731,4.964,5.0512,233835,0
2010-10-25,5.144,5.3893,5.1167,5.2585,641986,0
2010-10-26,5.2095,5.3183,5.1494,5.2913,556766,0
2010-10-27,5.2369,5.2804,5.0512,5.1602,352426,0
2010-10-28,5.2149,5.2531,5.1275,5.1494,201016,0
2010-10-29,5.1113,5.1984,5.0785,5.1931,429254,0
2010-11-01,5.204,5.3567,5.1384,5.1931,472025,0
2010-11-02,5.5313,6.0767,5.5203,5.7822,2940903,0
2010-11-03,5.8095,5.9566,5.7548,5.9457,1035901,0
2010-11-04,6.1424,6.5022,5.9895,6.4094,1212759,0
2010-11-05,6.3987,6.4476,6.2732,6.3931,784632,0
2010-11-08,6.382,6.4202,6.3275,6.3658,637669,0
2010-11-09,6.382,6.4041,6.2677,6.3167,702933,0
2010-11-10,6.344,6.3549,6.1312,6.3003,699533,0
2010-11-11,6.2022,6.284,6.1749,6.1749,572158,0
2010-11-12,6.1095,6.2187,5.9242,5.9895,615227,0
2010-11-15,6.0441,6.2514,6.0058,6.1257,407801,0
2010-11-16,6.0767,6.1257,5.8914,6.0168,700777,0
2010-11-17,5.6131,6.0767,5.351,6.0276,2915147,0
2010-11-18,6.0113,6.3876,5.9731,6.2677,3886310,0
2010-11-19,5.8205,6.2022,5.7278,6.1638,14393084,0
2010-11-22,6.1095,6.284,6.0878,6.2187,2335169,0
2010-11-23,6.1095,6.3003,6.0822,6.2732,1732082,0
2010-11-24,6.3275,6.4476,6.2514,6.2732,2013535,0
2010-11-26,6.1914,6.5624,6.1914,6.4913,983956,0
2010-11-29,6.4202,6.5786,6.4094,6.5624,1691613,0
2010-11-30,6.437,6.5786,6.306,6.5624,1818707,0
2010-12-01,6.7151,6.7971,6.4476,6.6058,1611212,0
2010-12-02,6.7368,6.8406,6.7151,6.78,1674284,0
2010-12-03,6.7529,6.9061,6.7529,6.8626,780191,0
2010-12-06,6.8734,7.059,6.8626,6.9493,1309626,0
2010-12-07,7.0642,7.2168,6.9819,7.031,1864996,0
2010-12-08,7.0751,7.1408,6.9876,7.0642,1123414,0
2010-12-09,7.1348,7.2168,7.031,7.0801,810103,0
2010-12-10,7.0915,7.3311,7.0801,7.3095,1169954,0
2010-12-13,7.3311,7.6967,7.266,7.3424,2052818,0
2010-12-14,7.3424,7.3912,7.1949,7.2759,1926817,0
2010-12-15,7.3095,7.403,7.1575,7.1895,874555,0
2010-12-16,7.1949,7.3149,7.0751,7.2553,842764,0
2010-12-17,7.2056,7.3585,7.1292,7.3585,1056770,0
2010-12-20,7.3424,7.7138,7.3424,7.6314,1159880,0
2010-12-21,7.6742,8.0507,7.6637,8.0025,1730548,0
2010-12-22,8.009,8.2762,7.98,8.1339,1323781,0
2010-12-23,8.145,8.1706,8.009,8.0283,538517,0
2010-12-27,7.9652,8.0242,7.8389,8.0025,411741,0
2010-12-28,8.0025,8.0025,7.8998,7.9367,519472,0
2010-12-29,7.9907,8.3563,7.9734,8.3187,660746,0
2010-12-30,8.3308,8.335,8.2199,8.2199,368710,0
2010-12-31,8.1655,8.3732,8.1517,8.2821,510784,0
2011-01-03,8.4018,8.4988,8.128,8.4616,1476346,0
2011-01-04,8.4564,8.4564,7.9367,7.9907,1587532,0
2011-01-05,8.1517,8.335,7.9592,8.3077,1551166,0
2011-01-06,8.2968,8.4097,8.105,8.1815,1056261,0
2011-01-07,8.2422,8.2856,8.0507,8.1517,1134637,0
2011-01-10,8.3138,8.4149,8.145,8.2055,1867126,0
2011-01-11,8.2693,8.563,8.2362,8.4378,1457763,0
2011-01-12,8.5692,8.624,8.4564,8.5861,1010494,0
2011-01-13,8.5692,8.7274,8.5146,8.6787,1229870,0
2011-01-14,8.5462,8.732,8.3732,8.6671,1608301,0
2011-01-18,8.6477,8.8632,8.6028,8.8632,1226327,0
2011-01-19,8.8265,8.8751,8.4564,8.563,1191589,0
2011-01-20,8.6724,8.7716,8.3461,8.6028,2218140,0
2011-01-21,8.5861,8.8751,8.563,8.7237,1087094,0
2011-01-24,8.7237,8.886,8.6417,8.8421,1191790,0
2011-01-25,8.7979,8.8082,8.6619,8.764,1151932,0
2011-01-26,8.8082,9.1203,8.7716,8.9589,1281449,0
2011-01-27,9.0001,9.29,8.9683,9.1365,1871104,0
2011-01-28,9.0985,9.2133,8.913,9.0395,1966093,0
2011-01-31,9.1318,9.531,9.126,9.4466,2327928,0
2011-02-01,9.639,9.775,9.51,9.681,1814959,0
2011-02-02,9.2679,9.768,9.2305,9.4909,4413759,0
2011-02-03,9.3492,9.4033,8.9289,9.3006,29984509,0
2011-02-04,9.3341,9.711,9.29,9.624,5861154,0
2011-02-07,9.787,10.097,9.787,10.048,6641383,0
2011-02-08,10.059,10.292,9.935,10.266,4737438,0
2011-02-09,10.244,10.376,10.119,10.24,4021265,0
2011-02-10,10.059,10.387,9.841,10.277,2900368,0
2011-02-11,10.244,10.556,10.244,10.556,4218770,0
2011-02-14,10.589,11.107,10.571,11.069,4055738,0
2011-02-15,11.146,11.177,10.833,11.014,3875340,0
2011-02-16,11.096,11.517,11.096,11.448,5918506,0
2011-02-18,11.566,11.617,11.008,11.134,3927541,0
2011-02-22,10.948,11.101,10.292,10.605,5112772,0
2011-02-23,10.589,10.807,10.186,10.412,3683948,0
2011-02-24,10.406,10.406,9.516,9.813,8906379,0
2011-02-25,9.895,10.33,9.824,10.266,6044123,0
2011-02-28,10.419,10.52,10.038,10.311,2925917,0
2011-03-01,10.44,10.475,9.775,9.889,4383140,0
2011-03-02,9.895,10.387,9.584,10.27,5871478,0
2011-03-03,10.27,11.684,10.069,11.14,9980011,0
2011-03-04,11.183,11.76,11.165,11.259,7874260,0
2011-03-07,11.335,11.406,10.637,10.916,4054999,0
2011-03-08,11.014,11.154,10.527,10.527,5917891,0
2011-03-09,10.544,10.833,10.475,10.696,4685930,0
2011-03-10,10.512,10.517,9.93,10.054,6047395,0
2011-03-11,9.993,11.165,9.981,11.001,5309936,0
2011-03-14,10.87,11.275,10.615,10.985,3782210,0
2011-03-15,10.478,10.822,10.261,10.593,5610042,0
2011-03-16,10.593,10.854,10.163,10.337,4145257,0
2011-03-17,10.637,10.752,10.412,10.648,2532717,0
2011-03-18,10.965,11.025,10.489,10.52,6938828,0
2011-03-21,10.728,11.434,10.686,11.324,3718109,0
2011-03-22,11.347,11.486,11.077,11.247,2649799,0
2011-03-23,11.236,11.456,11.001,11.259,3055442,0
2011-03-24,11.357,11.629,11.096,11.553,3834070,0
2011-03-25,11.566,12.193,11.53,12.088,4020578,0
2011-03-28,12.155,12.371,12.006,12.1,2804709,0
2011-03-29,12.15,12.162,11.729,12.1,2720593,0
2011-03-30,12.294,12.539,12.201,12.466,2664558,0
2011-03-31,12.536,12.647,12.334,12.632,2829688,0
2011-04-01,12.721,13.108,12.709,12.923,3629267,0
2011-04-04,13.011,13.042,12.738,12.874,2041729,0
2011-04-05,12.868,13.108,12.754,12.973,2001249,0
2011-04-06,13.203,13.297,12.884,13.081,3638097,0
2011-04-07,13.054,13.097,12.563,12.77,2642709,0
2011-04-08,12.847,13.046,12.327,12.539,4442252,0
2011-04-11,12.474,12.568,12.039,12.066,2955676,0
2011-04-12,11.854,11.964,11.187,11.505,5010614,0
2011-04-13,11.575,12.197,11.526,12.181,3646959,0
2011-04-14,12.201,12.322,11.964,12.264,2158512,0
2011-04-15,12.47,12.847,12.355,12.84,5160254,0
2011-04-18,12.574,12.683,12.269,12.552,3156134,0
2011-04-19,12.574,12.647,12.017,12.459,4575172,0
2011-04-20,12.84,12.933,12.6,12.688,2777884,0
2011-04-21,12.835,12.868,12.525,12.584,2050809,0
2011-04-25,12.647,12.831,12.486,12.655,2404337,0
2011-04-26,12.683,12.683,11.859,11.952,5036520,0
2011-04-27,12.006,12.034,11.391,11.929,4667330,0
2011-04-28,11.863,12.246,11.777,12.082,2844976,0
2011-04-29,12.066,12.175,11.969,12.125,1775792,0
2011-05-02,12.155,12.22,11.497,11.553,2795967,0
2011-05-03,11.434,11.505,10.691,10.769,6377542,0
2011-05-04,10.752,10.795,10.364,10.657,4075728,0
2011-05-05,10.419,10.948,10.306,10.565,4022078,0
2011-05-06,10.795,11.259,10.677,10.8,3924569,0
2011-05-09,10.741,11.383,10.61,11.371,4361533,0
2011-05-10,11.236,12.001,11.236,11.391,6001625,0
2011-05-11,11.3,11.324,10.79,10.899,3579229,0
2011-05-12,10.817,10.817,10.349,10.626,6566745,0
2011-05-13,10.664,10.91,10.419,10.512,3141977,0
2011-05-16,10.436,10.582,10.107,10.144,4472147,0
2011-05-17,10.063,10.431,9.981,10.031,5095012,0
2011-05-18,10.174,11.052,10.174,10.894,5536367,0
2011-05-19,11.04,11.073,10.728,11.001,3272621,0
2011-05-20,10.997,11.057,10.763,10.975,2476117,0
2011-05-23,10.686,10.8,10.44,10.776,2778498,0
2011-05-24,11.115,11.134,10.707,10.91,8659617,0
2011-05-25,10.85,11.368,10.72,11.198,4605028,0
2011-05-26,11.183,11.497,11.077,11.446,4218581,0
2011-05-27,11.486,11.83,11.477,11.773,3705842,0
2011-05-31,11.964,12.006,11.787,11.924,3401402,0
2011-06-01,11.913,12.043,11.396,11.396,4243829,0
2011-06-02,11.439,11.668,10.975,11.281,4482221,0
2011-06-03,11.02,11.907,10.936,11.617,4813534,0
2011-06-06,11.629,11.658,10.926,10.948,3529276,0
2011-06-07,11.046,11.526,11.034,11.412,4055972,0
2011-06-08,11.422,11.536,11.187,11.281,3163280,0
2011-06-09,11.324,11.691,11.281,11.473,3293122,0
2011-06-10,11.288,11.473,11.083,11.417,4365598,0
2011-06-13,11.448,11.994,11.347,11.708,7465826,0
2011-06-14,12.001,12.606,11.973,12.406,8014352,0
2011-06-15,12.16,12.743,12.043,12.175,7304221,0
2011-06-16,12.16,12.41,11.989,12.318,6600383,0
2011-06-17,12.42,12.568,11.934,12.201,6621837,0
2011-06-20,12.162,12.318,11.964,12.312,3165415,0
2011-06-21,12.448,12.95,12.443,12.709,4947929,0
2011-06-22,12.831,13.578,12.831,13.167,8711132,0
2011-06-23,12.852,13.315,12.443,13.272,4823650,0
2011-06-24,13.419,13.44,12.066,12.431,21877670,0
2011-06-27,12.377,12.66,12.274,12.498,3744892,0
2011-06-28,12.546,13.162,12.513,12.998,3691022,0
2011-06-29,13.097,13.505,12.721,13.159,3530084,0
2011-06-30,13.315,13.655,13.304,13.431,3177922,0
2011-07-01,13.424,13.757,13.142,13.682,2979685,0
2011-07-05,13.795,14.106,13.682,13.867,2714927,0
2011-07-06,13.785,13.985,13.632,13.883,2723833,0
2011-07-07,14.145,14.75,14.09,14.449,4546738,0
2011-07-08,14.117,14.625,13.935,14.542,2961641,0
2011-07-11,14.237,14.427,13.757,14.011,3208509,0
2011-07-12,13.872,14.287,13.774,13.965,1973252,0
2011-07-13,14.112,14.456,13.965,14.167,3115893,0
2011-07-14,14.302,14.427,13.639,13.926,2990462,0
2011-07-15,14.011,14.414,14.011,14.312,3023629,0
2011-07-18,14.307,14.34,13.887,13.985,2298445,0
2011-07-19,14.205,14.641,14.188,14.427,3332521,0
2011-07-20,14.521,14.727,14.312,14.501,1885292,0
2011-07-21,14.652,14.94,14.58,14.838,5062970,0
2011-07-22,14.838,14.995,14.734,14.921,1741237,0
2011-07-25,14.777,15.279,14.777,14.991,4114741,0
2011-07-26,14.945,15.252,14.838,14.991,2009950,0
2011-07-27,14.838,14.964,14.243,14.346,2611755,0
2011-07-28,14.414,14.597,14.162,14.162,1389478,0
2011-07-29,13.949,14.727,13.66,14.646,2601311,0
2011-08-01,15.454,15.47,14.542,15.007,3000792,0
2011-08-02,14.871,15.308,14.254,14.277,3882941,0
2011-08-03,14.312,14.424,13.327,13.976,4749714,0
2011-08-04,14.419,14.424,12.852,12.857,8468900,0
2011-08-05,13.091,13.173,11.964,12.519,8901362,0
2011-08-08,11.859,12.017,10.475,10.985,7716923,0
2011-08-09,11.396,12.24,10.985,12.236,7796795,0
2011-08-10,11.733,13.19,11.608,12.318,5929057,0
2011-08-11,12.454,14.167,12.443,13.911,7724394,0
2011-08-12,14.205,14.379,13.789,13.926,4003545,0
2011-08-15,14.183,14.576,13.985,14.154,3841064,0
2011-08-16,13.906,14.04,13.347,13.61,3557283,0
2011-08-17,13.785,14.167,13.599,13.839,3460071,0
2011-08-18,13.37,13.615,12.683,13.267,6960237,0
2011-08-19,13.021,14.123,12.994,13.341,6246442,0
2011-08-22,13.622,13.719,12.513,12.568,8088128,0
2011-08-23,12.647,13.578,12.443,13.567,5592787,0
2011-08-24,13.539,14.075,13.284,13.935,3704826,0
2011-08-25,14.183,14.319,13.578,13.976,3968010,0
2011-08-26,13.825,14.881,13.708,14.784,5169847,0
2011-08-29,15.051,15.644,14.935,15.345,5036358,0
2011-08-30,15.264,15.736,15.084,15.543,5282001,0
2011-08-31,15.787,15.819,15.242,15.531,3992419,0
2011-09-01,15.498,15.617,14.74,14.82,4988852,0
2011-09-02,14.319,14.859,13.969,14.369,2355214,0
2011-09-06,13.825,14.969,13.818,14.902,4444417,0
2011-09-07,15.177,15.803,15.136,15.693,4156119,0
2011-09-08,15.567,16.151,15.479,15.753,4541444,0
2011-09-09,15.479,15.639,14.866,15.084,3663722,0
2011-09-12,14.744,15.267,14.62,15.117,3178190,0
2011-09-13,15.121,15.279,13.85,14.096,7742624,0
2011-09-14,14.277,14.282,13.36,13.69,7993016,0
2011-09-15,13.965,14.635,13.78,14.145,4023141,0
2011-09-16,14.211,14.527,13.949,14.489,5584746,0
2011-09-19,14.112,14.538,13.676,14.287,4013245,0
2011-09-20,14.4,14.777,13.762,13.844,2858440,0
2011-09-21,13.801,14.112,12.978,13.037,4364745,0
2011-09-22,12.486,12.897,11.894,12.327,8313505,0
2011-09-23,12.257,12.66,11.941,12.322,5278625,0
2011-09-26,12.47,13.077,12.16,13.011,5222078,0
2011-09-27,13.297,13.747,13.004,13.162,4170458,0
2011-09-28,13.207,13.289,12.426,12.443,2694279,0
2011-09-29,12.754,12.868,10.92,11.787,9247976,0
2011-09-30,11.547,11.83,11.259,11.53,4753473,0
2011-10-03,11.288,11.412,10.728,10.741,7446301,0
2011-10-04,10.512,11.218,10.038,11.161,9121297,0
2011-10-05,11.224,11.929,10.784,11.7,6447314,0
2011-10-06,11.755,12.546,11.391,12.525,5717968,0
2011-10-07,12.783,12.82,12.111,12.334,4665402,0
2011-10-10,12.695,13.304,12.695,13.211,3512641,0
2011-10-11,13.108,13.86,12.987,13.78,5015181,0
2011-10-12,13.969,14.046,13.485,13.539,4347949,0
2011-10-13,13.382,14.101,13.167,13.899,3247222,0
2011-10-14,14.101,14.789,14.068,14.734,6183105,0
2011-10-17,14.554,14.849,14.379,14.527,5126377,0
2011-10-18,14.564,15.161,14.162,14.984,6325580,0
2011-10-19,14.926,15.246,13.976,14.183,6196072,0
2011-10-20,14.215,14.56,13.615,14.33,3534996,0
2011-10-21,14.921,14.921,13.911,14.376,3351278,0
2011-10-24,14.532,14.727,13.805,13.955,5191030,0
2011-10-25,13.61,13.61,12.629,12.655,7966367,0
2011-10-26,13.021,13.419,12.647,13.304,4415135,0
2011-10-27,13.887,14.129,13.605,13.887,3819332,0
2011-10-28,13.801,14.23,13.639,14.046,2704042,0
2011-10-31,13.878,13.878,13.341,13.505,2619684,0
2011-11-01,12.622,13.605,12.574,13.277,5658376,0
2011-11-02,13.632,13.998,13.485,13.893,4143489,0
2011-11-03,13.834,14.564,13.626,14.34,7262732,0
2011-11-04,14.282,14.843,14.237,14.449,3720472,0
2011-11-07,14.346,14.75,13.812,14.145,4432681,0
2011-11-08,14.188,14.198,13.834,14.046,3922148,0
2011-11-09,13.505,13.548,12.831,12.966,6120824,0
2011-11-10,13.304,13.387,12.187,12.59,9221716,0
2011-11-11,12.835,13.136,12.274,12.431,6778435,0
2011-11-14,12.41,12.578,12.001,12.193,4564035,0
2011-11-15,11.969,12.24,11.868,11.973,5944265,0
2011-11-16,11.077,11.115,9.961,10.027,24931996,0
2011-11-17,10.283,10.326,9.3826,9.562,13429353,0
2011-11-18,9.628,9.884,9.4909,9.792,9629854,0
2011-11-21,9.524,10.011,9.4692,9.681,6960599,0
2011-11-22,9.693,9.775,9.3006,9.3541,8093388,0
2011-11-23,9.219,9.4161,9.0658,9.3159,6876101,0
2011-11-25,9.2459,9.516,9.197,9.2737,2007068,0
2011-11-28,9.643,9.818,9.4594,9.579,3544656,0
2011-11-29,9.574,9.807,9.3708,9.742,4383246,0
2011-11-30,10.087,10.157,9.681,9.93,4526170,0
2011-12-01,9.863,10.038,9.725,9.851,3873856,0
2011-12-02,10.006,10.33,9.874,10.144,4653884,0
2011-12-05,10.387,10.483,10.217,10.326,4322645,0
2011-12-06,10.315,10.425,10.193,10.358,4550407,0
2011-12-07,10.342,10.527,10.157,10.44,5172080,0
2011-12-08,10.311,10.358,9.841,9.993,5015110,0
2011-12-09,10.031,10.387,9.948,10.37,4786843,0
2011-12-12,10.189,10.244,9.924,10.211,7505840,0
2011-12-13,10.337,10.376,9.681,9.841,5301410,0
2011-12-14,9.649,10.006,9.531,9.944,5694068,0
2011-12-15,10.063,10.119,9.666,9.807,4520222,0
2011-12-16,9.924,10.193,9.851,10.087,4226972,0
2011-12-19,10.157,10.189,9.512,9.562,4099818,0
2011-12-20,9.738,10.087,9.738,9.999,5177479,0
2011-12-21,10.031,10.217,9.748,10.18,2852718,0
2011-12-22,10.24,10.292,9.999,10.186,2724641,0
2011-12-23,10.266,10.326,10.027,10.326,1271072,0
2011-12-27,10.261,10.412,10.011,10.354,1484400,0
2011-12-28,10.315,10.501,9.9,9.924,2587845,0
2011-12-29,9.989,10.211,9.841,10.168,1774870,0
2011-12-30,10.217,10.283,10.107,10.217,1305535,0
2012-01-03,10.527,10.807,10.469,10.757,5894786,0
2012-01-04,10.773,11.029,10.728,10.888,4760908,0
2012-01-05,10.565,11.171,10.517,11.171,6861514,0
2012-01-06,11.183,11.456,11.04,11.446,5499405,0
2012-01-09,11.422,11.477,11.146,11.236,7947553,0
2012-01-10,11.446,11.536,11.335,11.477,6087007,0
2012-01-11,11.417,12.054,11.264,12.028,6333494,0
2012-01-12,11.934,12.162,11.888,12.137,7242263,0
2012-01-13,12.17,13.267,12.054,12.574,9528674,0
2012-01-17,12.857,12.874,12.574,12.814,4358644,0
2012-01-18,12.84,13.13,12.82,13.086,3414841,0
2012-01-19,13.233,13.284,12.835,12.994,2642362,0
2012-01-20,12.961,13.25,12.862,13.207,2000458,0
2012-01-23,13.25,13.524,13.077,13.259,2161903,0
2012-01-24,13.152,13.424,13.046,13.408,1641456,0
2012-01-25,13.37,13.719,13.178,13.671,1982684,0
2012-01-26,13.747,13.878,13.059,13.167,3879986,0
2012-01-27,13.167,13.703,13.136,13.567,2866189,0
2012-01-30,13.431,13.622,13.322,13.553,1520746,0
2012-01-31,13.697,13.785,13.408,13.605,1833725,0
2012-02-01,13.724,14.075,13.724,13.955,2376843,0
2012-02-02,13.985,14.501,13.935,14.443,2441130,0
2012-02-03,14.723,14.772,14.532,14.614,2997065,0
2012-02-06,14.625,15.066,14.513,15.035,2138392,0
2012-02-07,15.099,15.198,14.794,15.051,2532307,0
2012-02-08,15.051,15.246,14.734,15.177,3824572,0
2012-02-09,15.272,15.41,14.81,15.339,2683779,0
2012-02-10,15.128,15.224,14.714,14.784,2218639,0
2012-02-13,15.007,15.216,14.264,14.707,5534568,0
2012-02-14,15.167,15.252,14.814,15.066,5980351,0
2012-02-15,15.272,15.361,14.945,15.055,3009120,0
2012-02-16,15.104,16.413,14.896,15.927,12601018,0
2012-02-17,16.043,16.066,15.393,15.836,6374658,0
2012-02-21,15.9,16.156,15.885,16.055,4022012,0
2012-02-22,16.18,16.424,16.055,16.07,3558276,0
2012-02-23,16.118,16.316,15.819,16.239,6469050,0
2012-02-24,16.208,16.283,16.017,16.233,2770545,0
2012-02-27,15.961,16.146,15.913,16.094,2759837,0
2012-02-28,15.951,16.037,15.012,15.109,4480211,0
2012-02-29,15.208,15.431,14.789,14.843,4031230,0
2012-03-01,15.001,15.229,14.62,15.136,4716802,0
2012-03-02,15.109,15.242,14.772,14.825,3233888,0
2012-03-05,14.806,14.806,14.489,14.564,2868485,0
2012-03-06,14.319,14.51,13.906,14.075,3062545,0
2012-03-07,13.976,14.162,13.911,14.007,2931429,0
2012-03-08,14.138,14.243,13.86,14.188,3193112,0
2012-03-09,14.302,15.218,14.138,15.039,4423438,0
2012-03-12,14.991,15.001,14.456,14.625,2136131,0
2012-03-13,14.727,14.727,14.319,14.61,2382974,0
2012-03-14,15.028,15.028,14.62,14.777,3524971,0
2012-03-15,14.814,14.871,14.408,14.62,1715145,0
2012-03-16,14.714,14.859,14.592,14.764,5015433,0
2012-03-19,14.764,14.94,14.756,14.777,1614735,0
2012-03-20,14.61,14.723,14.379,14.483,1700171,0
2012-03-21,14.538,14.58,14.264,14.379,2111740,0
2012-03-22,14.183,14.282,13.969,14.215,2350767,0
2012-03-23,14.188,14.652,14.162,14.604,1470175,0
2012-03-26,14.734,14.979,14.727,14.777,1543005,0
2012-03-27,14.806,14.825,14.277,14.282,2016306,0
2012-03-28,14.211,14.625,14.096,14.542,2048226,0
2012-03-29,14.494,14.56,14.192,14.456,1373181,0
2012-03-30,14.636,14.745,14.211,14.595,1720647,0
2012-04-02,14.527,15.001,14.337,14.838,2268737,0
2012-04-03,15.636,15.819,15.442,15.711,8062906,0
2012-04-04,15.437,15.77,15.42,15.721,2842294,0
2012-04-05,15.672,15.787,15.47,15.573,1374918,0
2012-04-09,15.198,15.792,15.198,15.629,1286850,0
2012-04-10,15.644,15.736,15.466,15.537,2647032,0
2012-04-11,15.656,15.672,15.295,15.389,1628538,0
2012-04-12,15.47,15.656,15.279,15.479,2928182,0
2012-04-13,15.459,15.617,15.333,15.339,3741980,0
2012-04-16,15.37,15.531,14.935,15.066,2472231,0
2012-04-17,15.229,15.454,15.136,15.198,1064795,0
2012-04-18,15.021,15.285,14.926,15.203,1039286,0
2012-04-19,16.398,16.501,16.339,16.451,47732806,0
2012-04-20,16.488,16.495,16.388,16.408,4739319,0
2012-04-23,16.374,16.457,16.358,16.394,6503144,0
2012-04-24,16.418,16.478,16.388,16.474,7771887,0
2012-04-25,16.474,16.474,16.394,16.451,9999266,0
2012-04-26,16.418,16.483,16.413,16.483,6100170,0
2012-04-27,16.474,16.645,16.43,16.572,3275360,0
2012-04-30,16.596,16.62,16.451,16.561,1638466,0
2012-05-01,16.483,16.572,16.446,16.451,2167323,0
2012-05-02,16.457,16.501,16.398,16.418,3115437,0
2012-05-03,16.418,16.441,16.364,16.388,8735370,0
2012-05-04,16.289,16.43,16.289,16.394,2915452,0
2012-05-07,16.474,16.649,16.464,16.555,3564739,0
2012-05-08,16.506,16.568,16.488,16.533,3878845,0
2012-05-09,16.451,16.568,16.418,16.568,2049654,0
2012-05-10,16.568,16.609,16.52,16.572,2193341,0
2012-05-11,16.513,16.751,16.513,16.537,1516198,0
2012-05-14,16.506,16.572,16.506,16.555,2034078,0
2012-05-15,16.555,16.625,16.549,16.583,2745266,0
2012-05-16,16.632,16.68,16.555,16.555,2257536,0
2012-05-17,16.62,16.751,16.596,16.638,3222810,0
2012-05-18,16.577,16.915,16.577,16.62,2232295,0
2012-05-21,16.596,17.296,16.381,17.102,2209927,0
2012-05-22,17.09,17.096,15.743,15.977,11960250,0
2012-05-23,15.879,16.01,14.973,14.979,6701459,0
2012-05-24,15.216,15.218,14.15,14.82,4282245,0
2012-05-25,15.012,15.104,14.456,14.489,5251674,0
2012-05-29,14.635,14.859,14.408,14.548,1537265,0
2012-05-30,14.513,14.548,14.068,14.068,2549222,0
2012-05-31,14.211,14.282,13.639,13.878,1896920,0
2012-06-01,13.703,13.747,13.364,13.474,1420325,0
2012-06-04,13.468,13.69,12.84,13.239,1821622,0
2012-06-05,13.253,13.37,13.065,13.146,2115907,0
2012-06-06,13.272,13.69,13.19,13.431,1061099,0
2012-06-07,13.375,13.512,13.19,13.227,1654095,0
2012-06-08,13.19,13.424,13.086,13.397,1301398,0
2012-06-11,13.474,13.578,13.037,13.065,1453119,0
2012-06-12,13.108,13.592,13.108,13.387,1108815,0
2012-06-13,13.293,13.485,13.026,13.108,674615,0
2012-06-14,13.162,13.402,13.065,13.19,922463,0
2012-06-15,13.272,13.393,13.119,13.289,1051357,0
2012-06-18,13.178,13.332,13.112,13.315,590221,0
2012-06-19,13.397,13.883,13.347,13.682,961190,0
2012-06-20,13.789,14.011,13.605,13.828,615376,0
2012-06-21,13.828,13.828,13.196,13.347,966071,0
2012-06-22,13.402,13.747,13.31,13.724,1702482,0
2012-06-25,13.544,13.78,13.468,13.592,1147692,0
2012-06-26,13.592,13.899,13.592,13.825,841852,0
2012-06-27,13.899,14.117,13.774,13.949,1756960,0
2012-06-28,13.85,14.394,13.805,14.292,1038823,0
2012-06-29,14.604,14.689,14.351,14.501,674699,0
2012-07-02,14.625,14.784,14.471,14.669,701647,0
2012-07-03,14.727,15.001,14.664,14.995,401189,0
2012-07-05,14.995,15.061,14.527,14.935,685325,0
2012-07-06,14.759,15.017,14.759,14.932,596258,0
2012-07-09,14.945,14.973,14.734,14.973,546808,0
2012-07-10,15.132,15.17,14.832,15.012,635389,0
2012-07-11,15.051,15.313,15.028,15.29,558223,0
2012-07-12,15.18,15.267,14.926,15.167,251815,0
2012-07-13,15.264,15.466,15.141,15.466,849306,0
2012-07-16,15.352,15.509,15.191,15.393,580582,0
2012-07-17,15.531,15.661,15.242,15.622,468015,0
2012-07-18,15.617,15.861,15.58,15.682,476347,0
2012-07-19,15.731,15.792,15.513,15.715,757031,0
2012-07-20,15.636,15.803,15.437,15.591,586213,0
2012-07-23,15.295,15.403,15.066,15.295,850302,0
2012-07-24,15.279,15.356,14.744,14.907,309450,0
2012-07-25,15.028,15.109,14.597,15.084,536461,0
2012-07-26,15.393,15.393,14.964,15.147,571313,0
2012-07-27,15.147,15.503,14.94,15.389,592777,0
2012-07-30,15.403,15.693,15.322,15.612,521603,0
2012-07-31,15.688,15.843,15.562,15.58,514511,0
2012-08-01,15.537,15.573,14.969,15.378,500520,0
2012-08-02,15.378,15.682,14.789,14.887,461824,0
2012-08-03,15.109,15.557,14.82,15.41,623626,0
2012-08-06,15.378,15.988,15.378,15.966,683542,0
2012-08-07,16.094,16.256,15.873,15.961,982002,0
2012-08-08,15.857,16.048,15.808,15.957,377999,0
2012-08-09,15.988,16.191,15.927,16.066,702733,0
2012-08-10,15.966,16.037,15.891,15.988,303754,0
2012-08-13,15.927,15.972,15.819,15.913,810848,0
2012-08-14,16.043,16.124,15.843,16.107,440017,0
2012-08-15,16.146,16.213,16.022,16.213,426785,0
2012-08-16,16.202,16.267,16.005,16.226,392084,0
2012-08-17,16.226,16.233,16.017,16.048,337043,0
2012-08-20,16.037,16.156,15.908,16.131,299114,0
2012-08-21,16.156,16.213,15.999,16.118,428488,0
2012-08-22,15.792,16.202,15.792,16.124,686567,0
2012-08-23,16.118,16.118,15.567,15.573,631854,0
2012-08-24,15.547,15.636,15.37,15.431,428898,0
2012-08-27,15.551,15.796,15.364,15.796,627602,0
2012-08-28,15.819,16.048,15.792,16.043,625081,0
2012-08-29,16.037,16.131,15.885,16.074,395149,0
2012-08-30,15.945,16.107,15.945,16.103,552325,0
2012-08-31,16.213,16.273,15.981,16.267,633326,0
2012-09-04,16.279,16.488,16.279,16.488,1016775,0
2012-09-05,16.52,16.997,16.501,16.997,1118323,0
2012-09-06,17.107,17.92,17.107,17.885,1538962,0
2012-09-07,17.805,18.388,17.702,18.185,612444,0
2012-09-10,18.175,18.249,18.051,18.198,487382,0
2012-09-11,18.261,18.584,18.192,18.569,947698,0
2012-09-12,18.649,18.908,18.535,18.902,451875,0
2012-09-13,18.995,19.13,18.667,18.983,718691,0
2012-09-14,19.146,20.087,19.092,20.075,1248826,0
2012-09-17,20.043,20.489,19.89,19.942,637777,0
2012-09-18,19.86,19.986,19.529,19.666,730601,0
2012-09-19,19.917,20.247,19.763,20.106,627973,0
2012-09-20,20.106,20.564,19.878,20.462,637493,0
2012-09-21,20.614,20.919,20.54,20.543,1225286,0
2012-09-24,20.462,20.732,20.317,20.495,444876,0
2012-09-25,20.576,20.773,20.287,20.317,630260,0
2012-09-26,20.308,20.429,19.686,19.904,550571,0
2012-09-27,20.025,20.227,19.893,20.087,737722,0
2012-09-28,20.017,20.142,19.885,20.046,328651,0
2012-10-01,21.274,22.174,20.984,21.918,1568549,0
2012-10-02,22.119,22.119,21.417,21.672,985452,0
2012-10-03,21.662,21.662,21.17,21.234,494217,0
2012-10-04,21.442,21.738,21.312,21.59,350177,0
2012-10-05,21.799,21.825,21.292,21.432,375814,0
2012-10-08,21.33,21.682,21.198,21.442,524020,0
2012-10-09,21.497,21.901,21.285,21.399,465980,0
2012-10-10,21.417,21.606,21.062,21.09,430977,0
2012-10-11,21.366,21.715,21.052,21.166,364516,0
2012-10-12,21.144,21.203,20.543,20.773,378519,0
2012-10-15,20.858,21.147,20.527,21.107,313862,0
2012-10-16,21.1,21.346,20.953,20.996,352344,0
2012-10-17,21.068,21.511,20.728,21.076,326320,0
2012-10-18,20.959,21.234,20.799,21.022,268418,0
2012-10-19,20.953,21.147,20.489,20.64,437488,0
2012-10-22,20.636,20.897,20.112,20.482,406208,0
2012-10-23,20.106,20.194,19.213,19.584,444559,0
2012-10-24,19.724,19.942,19.305,19.639,419512,0
2012-10-25,19.812,19.942,19.364,19.852,218573,0
2012-10-26,19.852,20.063,19.639,20.025,215671,0
2012-10-31,20.046,20.307,19.651,20.046,392791,0
2012-11-01,20.106,20.106,19.516,19.669,490052,0
2012-11-02,19.447,19.866,18.83,19.201,842844,0
2012-11-05,19.174,19.578,18.958,19.516,512547,0
2012-11-06,19.836,20.674,19.773,20.559,595422,0
2012-11-07,20.303,20.701,19.949,20.533,432028,0
2012-11-08,20.456,20.969,20.445,20.5,440049,0
2012-11-09,20.482,20.919,20.181,20.445,310833,0
2012-11-12,20.533,20.963,20.317,20.773,259007,0
2012-11-13,20.636,21.411,20.361,21.103,380224,0
2012-11-14,20.953,21.611,20.953,21.252,632839,0
2012-11-15,21.264,21.694,21.14,21.383,504518,0
2012-11-16,21.361,21.727,21.115,21.694,336394,0
2012-11-19,22.023,22.702,21.918,22.06,648176,0
2012-11-20,22.2,22.621,22.108,22.607,575662,0
2012-11-21,22.654,23.258,22.61,23.214,615990,0
2012-11-23,23.46,23.631,23.324,23.455,259193,0
2012-11-26,24.039,24.182,23.129,23.506,415783,0
2012-11-27,23.805,23.871,23.46,23.778,575238,0
2012-11-28,23.745,24.874,23.329,24.743,730111,0
2012-11-29,24.969,25.348,24.444,24.934,548534,0
2012-11-30,25.036,25.165,24.707,24.952,434790,0
2012-12-03,25.043,25.168,24.662,24.999,456733,0
2012-12-04,25.165,25.266,24.905,25.066,677894,0
2012-12-05,25.135,25.283,24.438,24.482,670578,0
2012-12-06,24.366,24.493,23.924,24.416,671054,0
2012-12-07,24.531,24.759,24.286,24.717,278919,0
2012-12-10,24.895,25.168,24.784,25.16,706765,0
2012-12-11,25.203,25.298,24.973,25.093,393160,0
2012-12-12,25.294,25.392,24.962,25.084,440331,0
2012-12-13,25.165,25.168,24.857,25.077,327223,0
2012-12-14,25.077,25.642,25.034,25.621,466802,0
2012-12-17,25.894,26.364,25.773,26.298,615200,0
2012-12-18,26.436,26.607,26.212,26.44,568362,0
2012-12-19,26.39,26.664,26.079,26.113,466253,0
2012-12-20,26.2,27.018,26.2,26.997,722333,0
2012-12-21,26.594,26.986,26.353,26.855,996583,0
2012-12-24,26.974,27.071,26.673,26.729,193917,0
2012-12-26,26.915,27.028,26.521,26.557,401535,0
2012-12-27,26.636,26.745,25.997,26.294,642062,0
2012-12-28,26.231,26.33,25.926,26.008,1931226,0
2012-12-31,26.07,26.679,25.988,26.611,1229957,0
2013-01-02,27.291,27.346,26.783,27.071,802931,0
2013-01-03,27.144,27.334,26.613,26.816,635468,0
2013-01-04,26.998,26.998,26.486,26.619,769094,0
2013-01-07,26.621,26.658,25.251,25.447,1243498,0
2013-01-08,25.455,26.879,25.283,26.871,911546,0
2013-01-09,26.926,27.112,26.564,26.801,458532,0
2013-01-10,27.143,27.974,26.801,27.949,692679,0
2013-01-11,28.094,28.17,27.655,28.058,486373,0
2013-01-14,28.06,28.268,27.874,28.186,686464,0
2013-01-15,28.06,29.014,27.993,29.014,599250,0
2013-01-16,28.921,29.276,28.715,28.727,625166,0
2013-01-17,28.883,28.883,27.514,27.651,2045478,0
2013-01-18,27.647,27.732,27.009,27.269,831214,0
2013-01-22,27.323,27.502,27.095,27.388,310950,0
2013-01-23,27.475,28.167,27.16,28.034,796898,0
2013-01-24,29.5,29.864,29.189,29.515,1875143,0
2013-01-25,29.786,29.947,29.629,29.839,1199749,0
2013-01-28,30.212,31.5,29.947,31.308,1584744,0
2013-01-29,31.642,32.065,30.665,31.408,1253622,0
2013-01-30,31.572,31.83,30.994,31.271,1033111,0
2013-01-31,31.378,32.331,31.297,32.047,1468591,0
2013-02-01,32.518,32.672,31.621,32.245,1295000,0
2013-02-04,32.186,32.426,31.859,32.059,661793,0
2013-02-05,32.198,32.499,32.059,32.288,790768,0
2013-02-06,32.288,32.426,31.992,32.235,523639,0
2013-02-07,32.238,32.672,32.059,32.59,745273,0
2013-02-08,32.698,33.496,32.698,33.383,437180,0
2013-02-11,33.449,33.847,33.39,33.834,586997,0
2013-02-12,33.792,34.022,32.859,33.084,560067,0
2013-02-13,33.157,33.691,33.047,33.275,294406,0
2013-02-14,33.275,33.972,33.216,33.908,512252,0
2013-02-15,33.98,34.082,33.413,33.769,405380,0
2013-02-19,33.792,34.003,33.541,33.865,485358,0
2013-02-20,33.792,34.068,32.288,32.421,656979,0
2013-02-21,32.295,32.644,31.687,32.409,861303,0
2013-02-22,32.594,33.37,32.59,33.328,501026,0
2013-02-25,33.589,33.721,32.38,32.404,541951,0
2013-02-26,32.404,32.904,31.928,32.798,654174,0
2013-02-27,32.738,33.748,32.722,33.521,610509,0
2013-02-28,33.606,34.484,33.348,33.812,568702,0
2013-03-01,33.485,34.905,33.463,34.834,664284,0
2013-03-04,34.905,36.111,34.846,36.06,762953,0
2013-03-05,36.346,36.981,35.924,36.952,948266,0
2013-03-06,37.14,37.613,35.917,36.719,671903,0
2013-03-07,36.719,36.952,35.37,35.917,724296,0
2013-03-08,36.23,36.623,35.737,35.766,781913,0
2013-03-11,35.539,35.712,34.191,35.298,960952,0
2013-03-12,35.576,36.019,34.732,35.833,927855,0
2013-03-13,34.939,34.939,32.745,32.877,2098765,0
2013-03-14,32.764,32.866,32.216,32.787,1813606,0
2013-03-15,32.837,33.787,32.837,33.099,1509896,0
2013-03-18,32.843,32.896,32.024,32.175,779253,0
2013-03-19,32.133,32.414,31.157,31.536,994972,0
2013-03-20,31.745,32.191,31.506,32.006,689092,0
2013-03-21,31.77,32.271,31.085,31.108,528768,0
2013-03-22,30.951,31.642,30.741,31.355,679746,0
2013-03-25,31.285,31.896,30.397,30.531,713012,0
2013-03-26,30.838,30.987,30.496,30.807,530415,0
2013-03-27,30.626,31.511,30.543,31.097,634067,0
2013-03-28,31.036,31.511,30.958,31.066,375593,0
2013-04-01,31.175,31.549,30.724,31.222,619410,0
2013-04-02,31.301,31.896,29.459,29.58,1154867,0
2013-04-03,29.821,29.886,27.877,29.302,1758082,0
2013-04-04,29.45,30.513,29.087,30.513,998507,0
2013-04-05,29.886,30.391,29.743,30.303,616328,0
2013-04-08,30.459,30.513,29.792,30.496,564361,0
2013-04-09,30.674,30.71,30.095,30.488,543472,0
2013-04-10,30.506,30.645,29.966,30.464,621687,0
2013-04-11,30.488,30.555,29.658,29.658,385661,0
2013-04-12,29.634,29.634,28.582,29.263,651894,0
2013-04-15,28.768,29.237,28.237,28.292,785149,0
2013-04-16,28.702,29.652,28.539,29.521,790244,0
2013-04-17,29.151,29.151,27.385,27.48,1030280,0
2013-04-18,27.581,27.935,27.053,27.413,753803,0
2013-04-19,27.576,28.576,27.275,28.448,649031,0
2013-04-22,28.599,28.605,27.51,28.123,745509,0
2013-04-23,28.37,29.182,28.316,29.127,1100768,0
2013-04-24,29.309,30.543,28.966,30.325,1032047,0
2013-04-25,30.593,30.593,29.984,30.297,638661,0
2013-04-26,30.201,30.201,29.327,29.886,562300,0
2013-04-29,29.796,30.674,29.689,30.604,692887,0
2013-04-30,30.82,30.849,29.466,29.652,954020,0
2013-05-01,29.376,29.478,28.55,28.973,872060,0
2013-05-02,28.99,31.488,28.887,31.323,977403,0
2013-05-03,31.326,32.937,31.326,32.866,1086958,0
2013-05-06,32.91,34.052,32.896,34.045,1002623,0
2013-05-07,34.336,35.505,34.017,35.491,1547755,0
2013-05-08,35.446,35.965,34.489,34.893,970145,0
2013-05-09,35.014,36.446,34.92,36.064,1585344,0
2013-05-10,36.064,36.55,35.412,36.226,1163871,0
2013-05-13,36.328,36.48,35.209,35.534,1206686,0
2013-05-14,35.546,36.521,35.454,36.163,842385,0
2013-05-15,36.107,37.548,36.077,36.875,1326641,0
2013-05-16,36.792,37.181,36.24,36.784,818866,0
2013-05-17,37.074,38.96,37.074,38.853,809006,0
2013-05-20,39.112,41.029,38.922,40.674,1572799,0
2013-05-21,40.766,41.719,40.387,41.351,879559,0
2013-05-22,41.847,42.438,40.498,40.844,1029470,0
2013-05-23,40.267,41.203,39.761,41,781051,0
2013-05-24,40.656,41.49,40.34,41.458,504169,0
2013-05-28,42.544,44.151,41.747,42.966,2804330,0
2013-05-29,43.559,43.827,41.655,42.544,1967000,0
2013-05-30,43.188,43.188,41.377,42.104,1500883,0
2013-05-31,42.347,43.531,42.096,42.296,1070789,0
2013-06-03,42.866,43.115,40.4,41.425,1153116,0
2013-06-04,41.243,41.411,39.066,40.137,1224414,0
2013-06-05,40.004,40.004,38.718,39.585,861815,0
2013-06-06,39.607,40.4,39.169,40.307,481570,0
2013-06-07,40.441,40.901,39.653,40.158,439891,0
2013-06-10,39.796,39.923,38.718,38.786,767854,0
2013-06-11,38.38,39.169,37.842,38.341,895488,0
2013-06-12,38.838,38.92,37.444,37.507,543903,0
2013-06-13,37.406,38.349,37.089,38.118,617254,0
2013-06-14,38.177,38.468,37.157,37.498,379536,0
2013-06-17,37.74,37.797,36.682,37.041,590145,0
2013-06-18,37.034,37.344,36.682,36.912,552816,0
2013-06-19,36.838,37.234,36.083,36.287,790981,0
2013-06-20,35.836,35.836,33.868,34.038,1364986,0
2013-06-21,34.346,34.409,32.469,33.143,1949103,0
2013-06-24,32.571,32.583,31.338,31.729,794659,0
2013-06-25,32.254,32.496,31.836,32.3,916007,0
2013-06-26,32.496,32.893,32.186,32.487,661398,0
2013-06-27,32.752,32.872,31.6,31.693,825097,0
2013-06-28,32.386,32.811,32.195,32.58,2531130,0
2013-07-01,32.152,32.616,30.946,31.236,1325470,0
2013-07-02,31.372,31.54,30.058,30.45,866070,0
2013-07-03,30.267,30.348,29.157,30.132,753615,0
2013-07-05,30.3,30.421,29.277,29.99,475537,0
2013-07-08,30.113,32.166,29.997,32.03,1161132,0
2013-07-09,32.018,32.591,31.445,32.273,766842,0
2013-07-10,31.97,32.064,30.119,30.421,1006750,0
2013-07-11,31.028,32.457,30.576,32.395,856168,0
2013-07-12,32.117,33.625,32.011,33.048,886739,0
2013-07-15,33.271,33.271,32.117,32.193,713515,0
2013-07-16,32.234,32.234,30.982,31.842,779549,0
2013-07-17,31.951,32.199,31.255,32.146,573540,0
2013-07-18,32.193,32.557,30.665,30.825,1168535,0
2013-07-19,30.946,31.21,30.576,30.934,1230662,0
2013-07-22,31.108,31.359,29.944,31.297,1230967,0
2013-07-23,31.492,32.052,31.02,31.54,883408,0
2013-07-24,31.647,31.647,30.885,31.156,507231,0
2013-07-25,31.102,31.828,30.993,31.669,566141,0
2013-07-26,31.613,32.117,31.506,31.56,415661,0
2013-07-29,31.309,31.58,30.847,31.492,497915,0
2013-07-30,31.485,31.492,30.576,31.309,639947,0
2013-07-31,31.309,31.857,30.982,31.775,901302,0
2013-08-01,32.173,33.329,31.425,32.684,1006217,0
2013-08-02,32.524,32.562,30.84,30.953,938063,0
2013-08-05,30.975,31.156,30.475,30.92,658693,0
2013-08-06,30.92,31.889,30.469,31.803,917445,0
2013-08-07,31.721,31.978,31.148,31.392,657701,0
2013-08-08,30.94,31.13,30.002,30.132,1965000,0
2013-08-09,30.138,30.467,29.031,29.154,1034709,0
2013-08-12,28.901,30.337,28.778,29.77,993685,0
2013-08-13,29.879,30.63,29.598,30.037,831108,0
2013-08-14,30.132,31.364,30.044,30.576,1060844,0
2013-08-15,30.27,30.365,29.132,29.2,823455,0
2013-08-16,29.126,29.559,28.778,29.196,552508,0
2013-08-19,29.196,29.196,28.064,28.119,730968,0
2013-08-20,28.173,29.043,27.724,28.79,1330428,0
2013-08-21,28.648,30.113,28.204,29.559,765669,0
2013-08-22,29.72,31.13,29.51,30.803,542672,0
2013-08-23,30.987,31.323,30.138,30.365,601854,0
2013-08-26,30.597,30.761,29.885,30.461,596540,0
2013-08-27,30.275,30.275,29.25,29.483,735606,0
2013-08-28,29.565,30.165,29.518,30.125,606354,0
2013-08-29,30.138,30.138,29.493,29.831,536667,0
2013-08-30,30.494,30.813,29.585,29.914,605193,0
2013-09-03,29.791,30.247,29.483,29.611,687064,0
2013-09-04,29.585,29.865,29.296,29.851,1823732,0
2013-09-05,29.967,29.967,29.296,29.408,917265,0
2013-09-06,29.475,29.475,28.908,29.043,725642,0
2013-09-09,28.996,28.996,28.279,28.298,948382,0
2013-09-10,28.36,28.594,27.929,28.318,1039523,0
2013-09-11,28.42,28.42,27.463,27.558,878312,0
2013-09-12,27.503,27.58,27.094,27.463,718444,0
2013-09-13,27.614,28.05,27.463,27.819,765633,0
2013-09-16,28.372,28.372,27.511,27.614,719674,0
2013-09-17,27.668,27.771,27.209,27.444,625967,0
2013-09-18,27.538,27.641,26.84,27.341,1004505,0
2013-09-19,27.511,27.971,26.794,27.026,978570,0
2013-09-20,27.066,27.341,26.531,26.642,992086,0
2013-09-23,26.555,26.623,26.079,26.423,516935,0
2013-09-24,26.531,26.833,26.101,26.245,741529,0
2013-09-25,26.369,27.347,26.279,27.347,1427087,0
2013-09-26,27.352,27.374,26.484,26.663,677971,0
2013-09-27,26.449,26.786,26.356,26.629,623688,0
2013-09-30,26.824,27.132,26.595,26.907,519045,0
2013-10-01,26.279,26.759,26.041,26.56,514008,0
2013-10-02,26.512,27.183,26.388,26.739,681168,0
2013-10-03,26.555,26.676,25.87,26.212,643110,0
2013-10-04,26.197,26.382,25.952,26.217,383455,0
2013-10-07,26.054,26.245,25.39,25.423,637386,0
2013-10-08,25.384,25.609,24.39,24.731,881830,0
2013-10-09,24.714,25.084,24.568,24.869,890119,0
2013-10-10,25.129,26.314,25.129,26.155,824725,0
2013-10-11,26.164,27.134,26.147,26.525,1107333,0
2013-10-14,26.272,26.519,25.985,26.444,780132,0
2013-10-15,26.449,26.808,26.423,26.629,574818,0
2013-10-16,26.951,27.3,26.732,27.225,666030,0
2013-10-17,27.026,27.962,27.026,27.929,732729,0
2013-10-18,28.059,28.372,27.841,28.372,660326,0
2013-10-21,28.415,28.667,27.743,27.841,722003,0
2013-10-22,28.112,28.484,27.757,28.098,714001,0
2013-10-23,28.098,28.778,27.95,28.173,887993,0
2013-10-24,28.263,28.263,27.49,27.545,506844,0
2013-10-25,27.66,27.716,26.962,27.154,515006,0
2013-10-28,27.154,28.059,26.917,27.778,631792,0
2013-10-29,27.942,28.141,27.552,27.792,303576,0
2013-10-30,27.757,27.988,26.718,27.367,721668,0
2013-10-31,28.022,28.312,27.74,27.746,612533,0
2013-11-01,27.402,27.545,24.707,25.361,1561378,0
2013-11-04,25.252,25.965,25.143,25.672,1070767,0
2013-11-05,25.546,25.582,25.09,25.219,1008716,0
2013-11-06,25.295,25.441,23.62,23.919,1353748,0
2013-11-07,23.949,24.387,23.347,23.486,1041016,0
2013-11-08,23.473,24.05,23.071,24.01,836809,0
2013-11-11,24.045,24.862,23.738,24.805,776543,0
2013-11-12,24.876,25.526,24.765,25.275,844251,0
2013-11-13,25.199,25.98,25.023,25.966,835467,0
2013-11-14,25.973,26.58,25.611,26.301,617687,0
2013-11-15,26.308,26.607,25.638,26.441,790614,0
2013-11-18,26.644,26.748,26,26.05,668265,0
2013-11-19,26.146,26.371,25.441,25.463,567847,0
2013-11-20,25.63,25.937,24.986,25.301,483577,0
2013-11-21,25.31,25.568,25.099,25.441,534623,0
2013-11-22,25.52,25.847,24.897,25.595,1056250,0
2013-11-25,25.595,25.742,25.168,25.575,486735,0
2013-11-26,25.392,25.56,24.805,25.01,770154,0
2013-11-27,25.199,27.586,25.065,27.224,1873031,0
2013-11-29,27.46,27.88,27.176,27.58,716248,0
2013-12-02,27.846,28.845,27.558,27.963,1599667,0
2013-12-03,28.034,28.788,27.684,27.74,1677998,0
2013-12-04,27.454,27.762,26.649,26.748,1075004,0
2013-12-05,28.356,28.356,27.084,27.257,1424171,0
2013-12-06,27.363,27.963,26.895,26.964,815822,0
2013-12-09,27.302,28.083,26.964,27.099,839597,0
2013-12-10,27.176,27.349,26.26,26.848,789311,0
2013-12-11,26.93,27.042,26.483,26.811,833854,0
2013-12-12,26.748,27,26.322,26.489,734147,0
2013-12-13,26.56,26.706,25.903,26.245,567595,0
2013-12-16,26.854,27.595,26.649,27.558,880744,0
2013-12-17,27.558,27.858,27.126,27.58,678932,0
2013-12-18,27.595,28.524,27.448,28.348,841472,0
2013-12-19,28.348,28.782,27.972,28.509,790937,0
2013-12-20,28.509,29.22,28.494,29.116,1190352,0
2013-12-23,29.235,29.674,28.943,29.215,829782,0
2013-12-24,29.34,29.773,29.264,29.716,261304,0
2013-12-26,29.647,30.109,29.429,30.067,380901,0
2013-12-27,30.089,30.109,29.508,29.788,441954,0
2013-12-30,29.788,29.859,29.103,29.446,487576,0
2013-12-31,29.577,30.346,29.517,30.34,450957,0
2014-01-02,30.346,30.57,29.647,30.513,825421,0
2014-01-03,30.592,30.708,29.662,29.745,578924,0
2014-01-06,29.759,30.416,29.674,29.759,697229,0
2014-01-07,29.859,30.129,29.429,29.955,698021,0
2014-01-08,29.907,30.004,28.9,29.06,642268,0
2014-01-09,29.129,29.376,28.683,29.22,757217,0
2014-01-10,29.305,29.768,28.837,29.738,542416,0
2014-01-13,29.598,29.829,28.173,28.58,719186,0
2014-01-14,28.935,29.535,28.698,29.438,701566,0
2014-01-15,29.535,29.585,28.286,28.461,723398,0
2014-01-16,28.411,28.6,28.124,28.32,637145,0
2014-01-17,28.466,28.675,28.042,28.09,608195,0
2014-01-21,28.418,29.187,28.292,29.019,547931,0
2014-01-22,29.187,29.327,28.641,28.837,445405,0
2014-01-23,28.727,29.137,27.711,28.005,746050,0
2014-01-24,27.783,27.803,26.625,26.693,761831,0
2014-01-27,26.678,26.895,25.861,26.547,745646,0
2014-01-28,26.554,26.636,25.874,26.146,585359,0
2014-01-29,25.918,26.512,25.47,25.73,1071162,0
2014-01-30,26.05,26.294,25.546,25.937,587341,0
2014-01-31,25.668,26.211,25.651,25.912,522184,0
2014-02-03,25.889,26.069,24.805,25.071,891035,0
2014-02-04,25.261,25.261,24.38,24.961,604154,0
2014-02-05,25.081,25.275,24.374,24.924,685769,0
2014-02-06,24.869,25.31,24.646,25.175,463214,0
2014-02-07,25.339,25.659,24.945,25.652,504992,0
2014-02-10,25.847,25.889,25.081,25.199,598328,0
2014-02-11,25.322,26.231,25.29,25.833,510704,0
2014-02-12,25.874,26.14,25.512,25.679,537435,0
2014-02-13,25.582,26.328,25.345,26.099,579730,0
2014-02-14,26.058,26.566,25.854,26.308,410260,0
2014-02-18,26.377,26.53,25.874,26.016,903002,0
2014-02-19,26.016,26.476,25.98,26.217,605144,0
2014-02-20,26.7,27.399,26.211,27.069,1136262,0
2014-02-21,27.106,28.16,27.106,28.124,912642,0
2014-02-24,28.3,29.34,28.292,28.984,1206578,0
2014-02-25,29.124,29.64,29.034,29.429,816652,0
2014-02-26,29.655,29.968,29.129,29.305,931068,0
2014-02-27,29.405,29.873,28.161,28.38,981128,0
2014-02-28,28.459,28.652,27.926,27.988,761561,0
2014-03-03,27.74,28.38,27.108,27.185,772935,0
2014-03-04,27.542,27.776,26.608,26.907,1868252,0
2014-03-05,27.001,27.455,26.852,27.205,509147,0
2014-03-06,27.349,28.843,27.284,28.792,810446,0
2014-03-07,28.99,29.092,27.995,28.21,434675,0
2014-03-10,28.21,28.92,28.032,28.614,521649,0
2014-03-11,28.722,28.722,27.77,28.025,748259,0
2014-03-12,27.911,28.564,27.841,28.564,595100,0
2014-03-13,28.659,28.659,27.344,27.606,658316,0
2014-03-14,27.633,29.077,27.633,29.07,927639,0
2014-03-17,29.064,29.311,28.935,29.106,605343,0
2014-03-18,29.157,29.809,28.943,29.491,447758,0
2014-03-19,29.491,29.491,28.737,28.935,382016,0
2014-03-20,28.864,29.674,28.485,29.569,429573,0
2014-03-21,29.717,29.888,29.157,29.625,885041,0
2014-03-24,29.654,29.861,28.985,29.24,561230,0
2014-03-25,29.405,29.832,29.176,29.717,370740,0
2014-03-26,29.873,29.988,29.305,29.432,397447,0
2014-03-27,29.469,29.654,28.808,29.092,650729,0
2014-03-28,29.284,29.868,29.07,29.563,433582,0
2014-03-31,29.782,30.187,29.169,30.052,565437,0
2014-04-01,30.13,31.162,29.96,31.099,829564,0
2014-04-02,30.99,31.012,30.372,30.699,680120,0
2014-04-03,30.821,31.083,30.599,30.914,462634,0
2014-04-04,31.083,31.275,30.25,30.351,331495,0
2014-04-07,30.279,30.365,29.484,29.809,417524,0
2014-04-08,29.802,30.243,29.205,29.596,439933,0
2014-04-09,29.753,30.621,29.504,30.608,351854,0
2014-04-10,30.586,30.985,30.052,30.471,535719,0
2014-04-11,30.301,30.649,30.117,30.38,546975,0
2014-04-14,30.635,32.008,30.451,31.951,625799,0
2014-04-15,32.008,32.782,31.369,32.77,699638,0
2014-04-16,32.954,33.715,32.284,33.422,656385,0
2014-04-17,33.346,34.347,33.124,34.163,789683,0
2014-04-21,34.142,35.4,34.037,35.069,965984,0
2014-04-22,34.997,35.032,34.319,34.698,978902,0
2014-04-23,34.597,35.451,34.532,34.748,649344,0
2014-04-24,35.069,35.486,34.34,34.754,1326281,0
2014-04-25,34.698,35.051,34.406,34.541,432114,0
2014-04-28,34.698,35.38,34.497,35.232,389045,0
2014-04-29,35.359,35.494,34.711,34.774,455331,0
2014-04-30,34.853,35.188,34.497,34.958,549818,0
2014-05-01,35.537,35.779,32.898,34.263,1289574,0
2014-05-02,34.277,34.975,33.821,34.427,616307,0
2014-05-05,34.319,35.173,34.268,34.748,587453,0
2014-05-06,34.803,35.564,34.532,34.862,503467,0
2014-05-07,34.997,35.386,34.618,34.975,889590,0
2014-05-08,34.894,35.076,33.948,34.252,671930,0
2014-05-09,34.07,34.302,33.082,33.262,468193,0
2014-05-12,33.428,34.575,33.428,34.144,395328,0
2014-05-13,33.968,34.686,33.868,34.432,605438,0
2014-05-14,34.432,34.795,33.948,34.101,434317,0
2014-05-15,33.848,34.021,32.936,33.646,416782,0
2014-05-16,33.68,33.716,32.981,33.485,323252,0
2014-05-19,33.588,34.166,33.51,33.745,450269,0
2014-05-20,33.646,34.006,33.485,33.609,239627,0
2014-05-21,33.848,33.913,33.255,33.544,408084,0
2014-05-22,33.544,33.876,33.305,33.565,378628,0
2014-05-23,33.573,33.573,32.607,33.002,476836,0
2014-05-27,33.278,33.327,32.512,33.002,394623,0
2014-05-28,32.985,34.057,32.722,33.968,571519,0
2014-05-29,34.057,34.533,33.565,34.497,354910,0
2014-05-30,34.569,34.569,33.798,33.991,264182,0
2014-06-02,34.042,34.491,33.414,33.726,496956,0
2014-06-03,33.752,33.991,33.473,33.752,882239,0
2014-06-04,33.602,33.68,33.06,33.4,571446,0
2014-06-05,33.5,33.711,33.166,33.544,339194,0
2014-06-06,33.544,33.726,33.298,33.557,303537,0
2014-06-09,33.537,34.272,33.473,33.899,290438,0
2014-06-10,33.919,33.919,33.089,33.182,385294,0
2014-06-11,33.098,33.609,33.052,33.588,270861,0
2014-06-12,33.667,34.671,33.63,34.671,487442,0
2014-06-13,34.671,34.779,34.179,34.664,376655,0
2014-06-16,34.7,35.01,34.62,34.788,318899,0
2014-06-17,34.714,35.523,34.569,35.502,403741,0
2014-06-18,35.575,35.747,35.126,35.702,301708,0
2014-06-19,35.804,36.194,35.466,36.101,336222,0
2014-06-20,36.043,36.585,35.828,36.398,550883,0
2014-06-23,36.534,37.157,36.115,36.585,479469,0
2014-06-24,36.478,36.73,35.3,35.321,482268,0
2014-06-25,34.079,34.894,33.804,34.497,730996,0
2014-06-26,34.564,34.902,34.115,34.757,461418,0
2014-06-27,34.72,34.94,34.2,34.886,601850,0
2014-06-30,34.843,35.132,34.333,34.807,438251,0
2014-07-01,35.048,35.357,34.72,34.945,318261,0
2014-07-02,35.07,35.84,35.061,35.804,593377,0
2014-07-03,35.862,36.036,35.531,35.927,496029,0
2014-07-07,35.862,35.907,35.052,35.113,386329,0
2014-07-08,35.146,35.196,34.368,34.447,616295,0
2014-07-09,34.432,34.788,34.042,34.179,538004,0
2014-07-10,33.948,34.417,33.473,34.411,549267,0
2014-07-11,34.2,34.909,33.862,34.851,415754,0
2014-07-14,34.981,35.07,34.447,34.788,414463,0
2014-07-15,34.981,35.566,34.72,35.495,574937,0
2014-07-16,35.695,35.747,34.757,35.017,431468,0
2014-07-17,35.531,35.69,34.491,34.686,807921,0
2014-07-18,35.033,35.767,34.917,35.747,621686,0
2014-07-21,35.799,36.115,35.307,35.828,633327,0
2014-07-22,36.159,36.585,35.892,36.585,728864,0
2014-07-23,36.73,36.831,36.297,36.693,1000833,0
2014-07-24,36.671,36.671,36.01,36.482,977615,0
2014-07-25,36.564,36.671,36.114,36.424,487763,0
2014-07-28,36.535,36.649,35.724,35.965,396220,0
2014-07-29,36.054,36.092,35.354,35.761,522747,0
2014-07-30,36.016,36.309,35.265,35.543,625012,0
2014-07-31,35.363,36.469,34.43,35.399,688210,0
2014-08-01,35.46,35.611,34.656,35.242,383345,0
2014-08-04,35.363,35.438,34.708,34.995,397098,0
2014-08-05,34.955,35.116,34.309,34.595,354591,0
2014-08-06,34.837,35.332,34.595,35.062,351846,0
2014-08-07,35.176,35.604,34.77,35.098,379897,0
2014-08-08,35.351,36.337,34.97,36.061,445844,0
2014-08-11,36.049,36.905,35.91,35.94,320876,0
2014-08-12,35.932,36.238,35.748,35.91,299829,0
2014-08-13,36.171,36.246,35.39,36.085,377263,0
2014-08-14,36.061,36.354,35.727,36.016,302069,0
2014-08-15,36.177,36.576,35.973,36.193,333998,0
2014-08-18,36.392,36.986,36.253,36.705,474643,0
2014-08-19,36.797,37.621,36.797,37.218,630575,0
2014-08-20,37.256,37.446,37.087,37.438,441387,0
2014-08-21,37.446,38.125,37.232,37.401,508734,0
2014-08-22,37.446,37.675,37.218,37.584,350054,0
2014-08-25,37.645,38.051,37.08,37.79,282490,0
2014-08-26,37.774,38.125,37.637,37.85,387785,0
2014-08-27,37.959,37.996,37.477,37.546,196297,0
2014-08-28,37.408,38.118,37.301,37.996,344751,0
2014-08-29,37.906,38.187,37.675,37.927,413655,0
2014-09-02,37.965,38.591,37.943,38.532,433374,0
2014-09-03,38.853,38.942,38.486,38.791,502994,0
2014-09-04,38.714,38.751,37.973,38.363,421998,0
2014-09-05,38.264,38.73,37.911,38.667,580251,0
2014-09-08,38.515,38.629,38.234,38.622,338773,0
2014-09-09,38.471,38.767,37.935,37.959,395789,0
2014-09-10,38.064,38.125,36.911,37.378,427205,0
2014-09-11,37.102,37.767,36.781,37.033,646903,0
2014-09-12,36.986,37.362,36.3,36.566,446482,0
2014-09-15,36.629,36.986,36.246,36.819,350431,0
2014-09-16,36.668,37.691,36.668,36.919,432149,0
2014-09-17,37.033,37.041,36.424,36.629,274234,0
2014-09-18,36.668,36.781,35.772,35.849,437746,0
2014-09-19,35.887,36.216,35.55,35.72,618149,0
2014-09-22,35.543,35.695,35.062,35.198,592774,0
2014-09-23,35.198,35.818,34.558,34.885,476976,0
2014-09-24,34.763,35.428,34.298,35.321,411546,0
2014-09-25,35.253,35.253,34.084,34.367,450502,0
2014-09-26,34.405,34.924,34.267,34.77,646289,0
2014-09-29,34.456,34.635,34.114,34.397,548724,0
2014-09-30,34.427,34.741,33.815,34.183,637250,0
2014-10-01,34.183,34.571,33.868,33.999,705635,0
2014-10-02,33.9,34.03,32.936,33.676,1589995,0
2014-10-03,33.786,33.786,32.547,33.083,553890,0
2014-10-06,33.172,33.304,32.484,32.867,263944,0
2014-10-07,32.678,33.503,32.555,32.586,333216,0
2014-10-08,32.555,33.06,31.983,32.929,789332,0
2014-10-09,33.083,33.343,31.753,31.983,674999,0
2014-10-10,32.028,32.791,31.445,32.074,1228155,0
2014-10-13,31.957,32.791,31.652,31.676,777847,0
2014-10-14,31.669,32.678,30.812,31.593,580257,0
2014-10-15,31.225,31.715,30.24,31.25,712530,0
2014-10-16,31.652,32.593,31.088,32.249,1005891,0
2014-10-17,32.593,32.669,31.944,32.608,826701,0
2014-10-20,32.424,32.669,31.868,32.593,561322,0
2014-10-21,32.909,34.206,32.639,34.16,540621,0
2014-10-22,34.206,34.495,33.036,33.098,419473,0
2014-10-23,33.525,34.518,33.404,34.413,573681,0
2014-10-24,34.444,34.588,34.015,34.588,587898,0
2014-10-27,34.329,34.77,34.09,34.756,775928,0
2014-10-28,34.504,36.461,34.504,36.415,804262,0
2014-10-29,36.688,36.75,35.437,36.07,642988,0
2014-10-30,36.085,36.515,35.39,36.376,363589,0
2014-10-31,35.621,37.124,35.413,37.124,577187,0
2014-11-03,37.117,37.935,36.803,37.178,620450,0
2014-11-04,36.88,37.469,36.819,37.238,395279,0
2014-11-05,37.362,37.629,36.75,36.995,579584,0
2014-11-06,36.738,37.165,36.405,37.111,434406,0
2014-11-07,37.056,38.097,36.925,37.965,525186,0
2014-11-10,38.105,38.306,36.801,36.885,516114,0
2014-11-11,36.885,37.408,36.637,37.104,436801,0
2014-11-12,37.034,37.693,36.98,37.274,511147,0
2014-11-13,37.119,37.134,36.443,36.56,730001,0
2014-11-14,36.477,37.066,36.477,36.965,416206,0
2014-11-17,36.67,37.67,36.67,37.104,439795,0
2014-11-18,37.158,37.4,36.585,36.599,965799,0
2014-11-19,36.676,37.134,36.477,36.591,399242,0
2014-11-20,36.599,37.189,36.599,37.119,333277,0
2014-11-21,37.421,37.786,37.175,37.376,529093,0
2014-11-24,37.454,37.809,37.454,37.685,336426,0
2014-11-25,37.809,37.919,37.538,37.764,429560,0
2014-11-26,37.615,37.91,37.499,37.576,302469,0
2014-11-28,37.499,37.524,36.103,36.125,1339249,0
2014-12-01,36.095,36.553,34.969,35.24,789042,0
2014-12-02,35.233,36.195,34.953,35.993,533871,0
2014-12-03,36.025,36.52,35.986,36.148,489007,0
2014-12-04,35.815,36.374,35.178,35.248,454948,0
2014-12-05,35.187,35.248,33.65,33.729,516895,0
2014-12-08,33.416,33.789,31.886,31.988,595980,0
2014-12-09,31.787,32.525,31.057,32.484,631745,0
2014-12-10,31.949,31.949,30.676,30.855,710243,0
2014-12-11,30.855,31.329,30.482,30.762,479894,0
2014-12-12,31.033,31.071,29.806,30.592,560958,0
2014-12-15,30.807,30.994,28.852,29.21,841756,0
2014-12-16,28.83,31.12,28.486,29.839,766590,0
2014-12-17,29.955,31.283,29.908,30.654,493063,0
2014-12-18,31.12,31.787,30.054,30.266,705453,0
2014-12-19,30.327,31.538,30.327,31.344,745973,0
2014-12-22,31.189,31.5,30.622,30.823,365962,0
2014-12-23,31.071,31.5,30.592,30.754,490257,0
2014-12-24,30.575,31.283,30.358,30.754,203933,0
2014-12-26,31.043,31.717,31.017,31.096,249736,0
2014-12-29,31.189,31.43,30.459,30.629,240201,0
2014-12-30,30.592,30.901,29.806,30.367,251377,0
2014-12-31,30.28,30.49,29.854,30.047,310837,0
2015-01-02,30.11,31.009,30.11,30.963,274044,0
2015-01-05,30.629,30.84,29.651,29.908,499027,0
2015-01-06,30.017,30.607,29.131,29.56,428317,0
2015-01-07,30.01,30.429,29.108,29.233,402316,0
2015-01-08,29.466,30.769,29.327,30.699,552310,0
2015-01-09,30.669,30.738,29.884,29.947,378965,0
2015-01-12,29.884,29.901,28.456,28.689,390212,0
2015-01-13,28.705,28.899,26.594,27.112,664439,0
2015-01-14,26.826,26.865,25.63,26.702,487838,0
2015-01-15,26.875,26.875,25.934,25.956,314979,0
2015-01-16,26.214,26.787,26.159,26.461,299926,0
2015-01-20,26.617,27.129,26.064,27.074,376051,0
2015-01-21,27.083,27.734,27.074,27.641,346826,0
2015-01-22,27.935,28.362,27.618,28.122,449284,0
2015-01-23,27.835,28.99,27.742,28.852,429203,0
2015-01-26,28.962,29.318,28.611,29.007,306626,0
2015-01-27,28.946,29.494,28.519,29.473,311674,0
2015-01-28,29.494,29.55,28.946,29.131,448020,0
2015-01-29,29.388,29.566,28.254,28.743,666600,0
2015-01-30,28.573,30.023,28.573,29.745,446064,0
2015-02-02,29.63,30.297,29.257,30.257,410472,0
2015-02-03,30.435,31.5,30.435,31.252,496591,0
2015-02-04,30.963,31.111,30.17,30.785,494499,0
2015-02-05,31.05,31.437,30.747,31.128,278095,0
2015-02-06,31.149,31.437,31.033,31.375,272174,0
2015-02-09,31.437,31.747,31.204,31.236,444950,0
2015-02-10,31.451,31.625,31.071,31.584,493097,0
2015-02-11,31.29,31.654,31.213,31.359,481010,0
2015-02-12,31.601,32.401,31.39,32.244,601928,0
2015-02-13,31.911,32.907,31.825,32.23,491669,0
2015-02-17,32.12,32.274,31.29,32.205,546781,0
2015-02-18,31.631,32.593,31.631,32.508,575658,0
2015-02-19,30.663,31.111,29.156,30.047,1137830,0
2015-02-20,30.125,31.353,29.969,31.252,702161,0
2015-02-23,31.283,32.872,31.236,32.578,597668,0
2015-02-24,32.662,32.787,31.895,32.051,359726,0
2015-02-25,32.057,32.36,31.833,31.981,354488,0
2015-02-26,32.083,32.609,31.689,32.389,296886,0
2015-02-27,32.421,33.019,32.137,32.993,758407,0
2015-03-02,32.852,32.859,32.058,32.137,732411,0
2015-03-03,32.309,32.609,32.147,32.453,412337,0
2015-03-04,32.226,32.561,31.918,32.264,325671,0
2015-03-05,32.515,32.838,32.058,32.681,395667,0
2015-03-06,32.327,32.806,31.415,31.462,344888,0
2015-03-09,32.137,32.147,31.382,31.391,367159,0
2015-03-10,31.055,31.344,30.22,30.497,409411,0
2015-03-11,30.606,30.943,30.063,30.662,311672,0
2015-03-12,30.818,30.967,30.165,30.283,353923,0
2015-03-13,30.387,30.732,29.938,30.606,282655,0
2015-03-16,30.519,31.146,29.993,31.101,414119,0
2015-03-17,30.919,31.321,30.55,31.146,339670,0
2015-03-18,31.085,32.687,30.888,32.546,440592,0
2015-03-19,32.278,32.413,31.776,31.932,348198,0
2015-03-20,31.894,32.49,31.894,32.178,412592,0
2015-03-23,32.226,32.972,32.226,32.663,368559,0
2015-03-24,32.586,32.972,32.226,32.812,402284,0
2015-03-25,32.972,33.387,32.915,33.041,479279,0
2015-03-26,33.78,33.78,32.867,33.002,310144,0
2015-03-27,33.089,33.285,32.287,32.507,463116,0
2015-03-30,32.546,33.835,32.445,33.788,411320,0
2015-03-31,33.371,33.953,33.111,33.441,288858,0
2015-04-01,33.529,34.15,33.418,33.529,369323,0
2015-04-02,33.378,33.842,31.823,31.941,406738,0
2015-04-06,32.099,32.539,31.485,32.184,302127,0
2015-04-07,32.318,32.445,31.902,31.927,452158,0
2015-04-08,31.972,32.13,31.55,31.572,524078,0
2015-04-09,31.572,31.831,31.067,31.101,447780,0
2015-04-10,31.252,31.815,31.067,31.776,248548,0
2015-04-13,32.02,32.02,30.976,31.329,401521,0
2015-04-14,31.431,31.681,31.139,31.353,296527,0
2015-04-15,31.603,31.831,31.572,31.815,345511,0
2015-04-16,31.595,32.499,31.399,32.309,351947,0
2015-04-17,32.067,32.113,31.532,31.557,272855,0
2015-04-20,31.667,32.178,31.563,31.76,151237,0
2015-04-21,31.902,32.233,31.675,31.714,266186,0
2015-04-22,31.918,32.609,31.58,32.46,267224,0
2015-04-23,32.554,32.838,32.147,32.633,197134,0
2015-04-24,32.711,33.466,32.711,33.449,178529,0
2015-04-27,33.449,33.552,32.178,32.349,424301,0
2015-04-28,32.382,32.775,32.309,32.398,380776,0
2015-04-29,32.483,32.822,32.335,32.335,433212,0
2015-04-30,32.421,32.867,31.382,31.462,947359,0
2015-05-01,31.62,32.797,31.502,32.741,582365,0
2015-05-04,32.751,32.759,31.479,31.73,762568,0
2015-05-05,31.736,31.894,31.509,31.595,495187,0
2015-05-06,31.689,31.801,30.967,31.265,663511,0
2015-05-07,31.282,31.425,30.779,31.052,475899,0
2015-05-08,31.434,31.855,30.509,31.647,289785,0
2015-05-11,31.56,31.647,31.067,31.313,344574,0
2015-05-12,31.242,31.545,31.026,31.171,180266,0
2015-05-13,31.137,31.655,31.091,31.434,232482,0
2015-05-14,31.631,32.093,31.497,31.973,261636,0
2015-05-15,31.672,32.029,31.455,31.885,294899,0
2015-05-18,31.95,32.381,31.455,32.244,342647,0
2015-05-19,32.275,32.275,31.337,31.354,277832,0
2015-05-20,31.401,31.687,31.074,31.545,311775,0
2015-05-21,31.822,32.11,31.545,32.037,316425,0
2015-05-22,31.95,32.196,31.687,31.918,191263,0
2015-05-26,31.647,31.711,30.614,30.733,328913,0
2015-05-27,30.908,31.067,29.817,29.985,614127,0
2015-05-28,29.817,30.525,29.77,30.486,370289,0
2015-05-29,30.502,30.962,30.326,30.843,734388,0
2015-06-01,30.843,30.843,30.192,30.215,349892,0
2015-06-02,30.304,30.304,29.8,30.041,260322,0
2015-06-03,29.944,29.968,29.492,29.587,335904,0
2015-06-04,29.452,29.578,28.997,29.069,425504,0
2015-06-05,29.044,29.762,28.989,29.762,231350,0
2015-06-08,29.729,30.183,29.578,30.041,367823,0
2015-06-09,30.093,30.24,29.539,29.61,244118,0
2015-06-10,29.865,30.278,29.729,29.968,295952,0
2015-06-11,30.048,30.246,29.928,30.205,265886,0
2015-06-12,29.777,30.152,29.714,29.872,220166,0
2015-06-15,29.634,29.714,29.404,29.555,264023,0
2015-06-16,29.506,30.263,29.459,30.24,359530,0
2015-06-17,30.278,30.43,30.041,30.35,285009,0
2015-06-18,30.437,31.513,30.374,31.306,387050,0
2015-06-19,31.225,31.448,30.692,30.757,387678,0
2015-06-22,30.898,31.13,30.733,30.741,161608,0
2015-06-23,30.772,31.171,30.7,31.13,193783,0
2015-06-24,30.979,31.115,30.7,30.757,232607,0
2015-06-25,30.757,30.843,30.502,30.605,209860,0
2015-06-26,30.622,30.733,30.263,30.304,536214,0
2015-06-29,29.96,30.246,29.762,29.834,250703,0
2015-06-30,30.161,30.374,29.8,29.953,309106,0
2015-07-01,30.081,30.396,29.865,30.318,471244,0
2015-07-02,30.367,30.716,30.072,30.662,405272,0
2015-07-06,30.318,30.644,30.223,30.454,693299,0
2015-07-07,30.462,30.772,29.817,30.668,614632,0
2015-07-08,30.525,31.01,29.881,30.081,327862,0
2015-07-09,30.396,30.979,30.232,30.415,456417,0
2015-07-10,30.692,31.625,30.557,31.553,295940,0
2015-07-13,31.687,32.093,31.625,31.679,235999,0
2015-07-14,31.592,32.683,31.592,32.627,500241,0
2015-07-15,32.546,32.587,30.525,30.86,620100,0
2015-07-16,31.091,31.879,30.85,31.846,396097,0
2015-07-17,31.774,31.774,31.034,31.369,326479,0
2015-07-20,31.505,31.505,30.932,31.282,425504,0
2015-07-21,31.257,31.855,30.724,30.908,313410,0
2015-07-22,30.898,31.186,30.12,30.24,261133,0
2015-07-23,30.278,30.525,29.865,29.953,252463,0
2015-07-24,29.953,30.152,29.284,29.61,232103,0
2015-07-27,29.418,29.706,28.997,29.116,292048,0
2015-07-28,29.213,29.858,28.664,29.792,329746,0
2015-07-29,29.786,30.175,29.284,30.064,403765,0
2015-07-30,30.081,30.495,29.546,29.834,428518,0
2015-07-31,29.928,31.018,29.475,30.422,547023,0
2015-08-03,30.502,31.194,29.928,30.677,590553,0
2015-08-04,30.908,31.505,30.597,31.497,418467,0
2015-08-05,31.806,32.452,31.434,31.735,413693,0
2015-08-06,31.806,33.347,31.437,33.211,586248,0
2015-08-07,33.177,33.46,32.235,32.282,370161,0
2015-08-10,32.396,33.789,32.396,33.748,376241,0
2015-08-11,33.437,34.394,32.905,34.338,344056,0
2015-08-12,34.039,35.161,33.936,34.885,382445,0
2015-08-13,34.741,35.153,34.225,34.354,302903,0
2015-08-14,34.032,34.571,34.032,34.241,252771,0
2015-08-17,34.161,34.757,33.71,34.547,232669,0
2015-08-18,34.426,34.637,34.177,34.322,203634,0
2015-08-19,34.161,34.354,33.604,33.895,326728,0
2015-08-20,33.362,34.056,33.121,33.33,262451,0
2015-08-21,33.017,33.089,31.728,31.728,471171,0
2015-08-24,29.551,31.331,29.059,29.977,585151,0
2015-08-25,30.874,31.058,29.584,29.64,432948,0
2015-08-26,30.261,30.807,29.704,30.793,330327,0
2015-08-27,31.823,32.194,30.655,31.518,493133,0
2015-08-28,31.719,32.292,30.793,31.864,397583,0
2015-08-31,31.638,32.655,31.444,32.404,397459,0
2015-09-01,31.429,31.759,30.76,30.993,501821,0
2015-09-02,31.437,31.775,30.356,31.413,326108,0
2015-09-03,31.397,32.194,31.365,31.598,294838,0
2015-09-04,31.025,31.413,30.897,31.164,291611,0
2015-09-08,32.235,32.235,30.793,32.227,308241,0
2015-09-09,32.356,33.024,31.823,31.913,345589,0
2015-09-10,32.032,32.669,31.509,32.428,250297,0
2015-09-11,32.372,32.719,32.098,32.719,309605,0
2015-09-14,32.719,32.84,31.524,31.775,315558,0
2015-09-15,31.887,32.798,31.783,32.613,334547,0
2015-09-16,32.823,33.177,32.315,33.145,373512,0
2015-09-17,33.226,33.871,32.581,33.161,254668,0
2015-09-18,32.421,33.46,32.396,32.655,740569,0
2015-09-21,32.759,33.234,32.412,32.453,315808,0
2015-09-22,32.106,33.161,31.84,33.104,295087,0
2015-09-23,33.339,34.047,32.581,33.064,296561,0
2015-09-24,32.879,33.283,32.435,33.234,223590,0
2015-09-25,33.476,33.483,32.84,33.186,348071,0
2015-09-28,32.84,33.428,31.227,31.591,256088,0
2015-09-29,31.936,32.565,31.146,31.3,346459,0
2015-09-30,31.678,33.104,31.678,33.081,509390,0
2015-10-01,33.177,34.241,33.098,33.944,518448,0
2015-10-02,33.443,34.411,33.104,34.186,344848,0
2015-10-05,34.637,35.176,34.305,35.022,477229,0
2015-10-06,35.089,35.603,34.556,34.864,494001,0
2015-10-07,35.505,35.652,34.404,34.902,403789,0
2015-10-08,34.7,35.652,34.7,35.313,385299,0
2015-10-09,35.37,35.587,33.748,34.404,542025,0
2015-10-12,34.54,34.772,33.951,34.709,311831,0
2015-10-13,34.458,34.839,34.168,34.491,529741,0
2015-10-14,34.467,34.725,34.056,34.137,256866,0
2015-10-15,34.217,35.048,33.595,34.894,330947,0
2015-10-16,34.919,35.298,34.741,35.298,441512,0
2015-10-19,35.256,35.256,33.676,33.918,374816,0
2015-10-20,33.748,33.814,33.177,33.548,329949,0
2015-10-21,33.564,33.564,32.5,33.113,392620,0
2015-10-22,33.564,33.564,32.581,33.074,378103,0
2015-10-23,33.46,33.758,32.977,33.758,272625,0
2015-10-26,33.716,34.008,33.371,33.451,279204,0
2015-10-27,33.226,33.653,32.84,33.403,309605,0
2015-10-28,33.532,34.233,33.234,34.217,404160,0
2015-10-29,33.04,35.411,33.04,35.176,547486,0
2015-10-30,35.217,35.957,34.023,35.829,625662,0
2015-11-02,35.676,37.029,35.531,36.707,366721,0
2015-11-03,36.457,37.947,36.303,37.756,359860,0
2015-11-04,37.786,38.006,37.087,37.287,600572,0
2015-11-05,37.224,37.67,36.832,37.271,390955,0
2015-11-06,37.059,37.402,36.588,36.732,497994,0
2015-11-09,36.742,37.133,36.155,36.635,473188,0
2015-11-10,36.488,36.717,35.935,36.139,513828,0
2015-11-11,36.057,36.375,35.145,35.177,667754,0
2015-11-12,34.876,35.545,33.956,34.054,582201,0
2015-11-13,34.014,34.446,33.401,34.199,540340,0
2015-11-16,34.102,34.567,33.596,34.363,438214,0
2015-11-17,34.257,35.234,34.014,35.104,470742,0
2015-11-18,35.259,36.051,35.202,35.927,339523,0
2015-11-19,35.919,36.774,35.479,36.424,296562,0
2015-11-20,36.539,37.263,36.309,37.158,496889,0
2015-11-23,37.224,38.24,36.873,38.224,590669,0
2015-11-24,38.192,39.087,37.834,38.803,535922,0
2015-11-25,38.69,39.112,38.607,38.681,212602,0
2015-11-27,38.493,39.136,38.33,38.974,202903,0
2015-11-30,39.047,39.406,38.868,38.901,545374,0
2015-12-01,38.69,38.981,37.475,38.589,565667,0
2015-12-02,38.159,38.224,37.19,37.525,547186,0
2015-12-03,37.654,37.907,36.937,37.158,402950,0
2015-12-04,37.027,37.426,36.287,36.635,333141,0
2015-12-07,36.261,36.261,34.624,35.054,548688,0
2015-12-08,33.988,35.202,33.94,35.014,449950,0
2015-12-09,35.048,35.984,34.599,35.079,415752,0
2015-12-10,34.714,35.747,34.305,35.414,452331,0
2015-12-11,34.738,34.957,33.589,33.849,447789,0
2015-12-14,33.523,33.711,32.482,32.726,468227,0
2015-12-15,33.499,33.769,32.464,32.84,394149,0
2015-12-16,32.774,33.222,32.4,33.01,335596,0
2015-12-17,33.003,33.376,32.156,32.172,608835,0
2015-12-18,32,32.408,31.608,31.919,1178023,0
2015-12-21,31.976,32.195,31.325,32.017,427045,0
2015-12-22,32.056,32.684,31.919,32.464,266147,0
2015-12-23,32.733,33.386,32.53,33.336,230278,0
2015-12-24,33.353,33.662,32.978,33.345,112808,0
2015-12-28,33.085,33.182,32.222,32.35,315303,0
2015-12-29,32.708,32.978,32.262,32.677,255932,0
2015-12-30,32.27,32.93,32.13,32.604,178644,0
2015-12-31,32.376,32.383,31.608,32.056,226477,0
2016-01-04,31.675,31.756,30.525,30.924,493890,0
2016-01-05,30.934,31.633,30.934,31.545,497174,0
2016-01-06,30.762,31.218,30.175,30.737,473217,0
2016-01-07,29.931,30.689,29.792,30.371,401420,0
2016-01-08,30.46,30.836,29.792,29.915,423807,0
2016-01-11,30.053,30.949,29.955,30.353,482419,0
2016-01-12,30.639,31.218,29.466,30.388,627813,0
2016-01-13,30.698,30.949,28.025,28.497,472984,0
2016-01-14,28.693,29.923,28.131,29.841,345860,0
2016-01-15,29.182,29.32,28.423,28.848,215824,0
2016-01-19,29.125,29.221,27.74,28.325,447176,0
2016-01-20,27.479,27.837,26.607,27.488,647520,0
2016-01-21,27.553,27.984,27.071,27.479,835804,0
2016-01-22,27.658,30.16,27.479,29.955,759068,0
2016-01-25,29.051,30.093,28.807,28.807,523184,0
2016-01-26,28.635,29.115,28.278,28.831,414600,0
2016-01-27,28.831,28.831,27.309,27.348,400907,0
2016-01-28,28.164,28.318,26.982,27.341,456210,0
2016-01-29,27.356,28.579,27.04,28.53,472252,0
2016-02-01,27.886,28.293,27.52,27.706,512334,0
2016-02-02,27.309,27.309,26.264,26.42,470015,0
2016-02-03,26.868,26.868,25.272,25.939,539602,0
2016-02-04,25.842,26.926,25.507,25.671,362602,0
2016-02-05,25.646,25.931,24.268,24.301,374231,0
2016-02-08,23.853,24.122,22.566,23.203,576751,0
2016-02-09,22.754,23.203,22.289,22.501,644341,0
2016-02-10,22.975,23.038,22.216,22.559,604025,0
2016-02-11,21.931,22.094,20.269,21.1,661683,0
2016-02-12,21.662,22.199,21.425,21.67,443148,0
2016-02-16,21.939,22.24,21.418,21.882,473510,0
2016-02-17,22.216,22.6,21.842,22.127,737071,0
2016-02-18,22.559,22.949,20.043,20.13,826970,0
2016-02-19,19.64,20.016,18.757,19.519,830845,0
2016-02-22,19.837,20.156,19.495,19.543,940942,0
2016-02-23,19.552,19.911,18.508,18.574,651367,0
2016-02-24,18.175,19.543,17.963,19.519,1158894,0
2016-02-25,19.511,19.511,18.388,18.894,678236,0
2016-02-26,19.311,19.694,18.521,18.563,598365,0
2016-02-29,18.704,19.719,18.605,19.677,996445,0
2016-03-01,19.811,20.068,19.187,19.761,680412,0
2016-03-02,19.802,20.11,19.413,19.787,310885,0
2016-03-03,19.977,20.531,19.662,20.433,418297,0
2016-03-04,20.535,20.693,19.628,19.802,725375,0
2016-03-07,19.778,20.635,19.636,20.635,702717,0
2016-03-08,20.609,20.66,19.568,19.603,681953,0
2016-03-09,19.802,21.424,19.768,20.809,1060092,0
2016-03-10,20.733,21.093,20.344,20.951,812458,0
2016-03-11,21.367,21.999,20.635,21.851,723502,0
2016-03-14,21.491,22.082,20.559,20.668,742853,0
2016-03-15,20.918,21.051,19.994,20.876,829320,0
2016-03-16,20.844,22.248,20.844,21.933,794821,0
2016-03-17,21.7,22.24,21.583,21.741,578696,0
2016-03-18,21.851,22.257,21.442,21.8,898814,0
2016-03-21,21.8,21.8,21.292,21.7,327985,0
2016-03-22,21.551,22.356,21.417,22.356,451486,0
2016-03-23,22.165,22.257,21.357,21.417,599254,0
2016-03-24,21.292,21.851,20.825,21.809,412498,0
2016-03-28,21.875,22.015,21.433,21.592,564411,0
2016-03-29,21.491,21.841,21.009,21.649,596913,0
2016-03-30,21.899,21.957,21.532,21.683,558878,0
2016-03-31,21.524,21.851,20.809,21.716,864170,0
2016-04-01,21.466,21.466,20.485,20.719,628752,0
2016-04-04,20.726,20.868,20.218,20.651,645280,0
2016-04-05,20.468,20.618,19.985,20.277,2163643,0
2016-04-06,20.359,20.76,19.802,20.226,566850,0
2016-04-07,20.036,20.317,19.844,20.135,699756,0
2016-04-08,20.326,21.018,20.142,20.983,672183,0
2016-04-11,21.1,21.1,20.102,20.184,630014,0
2016-04-12,20.184,20.835,19.811,20.809,545794,0
2016-04-13,20.818,21.509,20.501,21.474,591140,0
2016-04-14,21.459,21.459,20.809,20.85,535445,0
2016-04-15,20.635,20.776,20.268,20.301,413386,0
2016-04-18,19.886,20.344,19.818,20.226,644383,0
2016-04-19,20.268,20.543,19.685,20.277,566249,0
2016-04-20,20.087,20.509,19.611,20.433,701362,0
2016-04-21,20.501,20.701,20.142,20.676,443940,0
2016-04-22,20.635,21.1,20.635,20.968,559462,0
2016-04-25,21.125,21.217,20.484,21.074,570199,0
2016-04-26,21.275,21.758,21.175,21.532,574656,0
2016-04-27,21.567,22.107,21.417,21.625,628319,0
2016-04-28,21.233,21.817,20.443,20.593,702628,0
2016-04-29,20.392,20.656,19.769,20.203,798665,0
2016-05-02,20.093,20.176,19.238,19.727,814098,0
2016-05-03,19.153,19.153,18.329,18.928,901930,0
2016-05-04,18.854,18.921,17.689,17.838,786417,0
2016-05-05,17.899,18.133,16.995,17.183,828959,0
2016-05-06,17.037,17.591,17.013,17.106,595141,0
2016-05-09,17.165,17.335,16.654,16.901,732152,0
2016-05-10,16.962,17.914,16.962,17.864,867165,0
2016-05-11,17.805,18.413,17.575,18.043,707712,0
2016-05-12,18.188,18.563,17.269,17.303,592162,0
2016-05-13,17.157,17.601,16.901,17.429,686946,0
2016-05-16,17.481,17.678,16.895,17.208,797417,0
2016-05-17,17.217,17.984,17.157,17.591,553379,0
2016-05-18,17.668,18.043,17.439,17.643,798374,0
2016-05-19,17.524,17.814,17.328,17.448,338867,0
2016-05-20,17.481,17.83,17.269,17.77,357168,0
2016-05-23,17.601,17.668,17.029,17.055,600841,0
2016-05-24,17.234,17.234,16.8,17.106,500349,0
2016-05-25,17.335,17.34,16.867,17.217,709815,0
2016-05-26,17.379,17.379,16.528,16.611,454641,0
2016-05-27,16.561,16.867,16.255,16.842,483787,0
2016-05-31,16.867,17.088,16.68,16.731,1169770,0
2016-06-01,16.561,17.737,16.501,17.652,593904,0
2016-06-02,17.506,18.206,17.346,18.043,653341,0
2016-06-03,18.085,18.145,17.208,17.276,578194,0
2016-06-06,17.293,17.353,16.895,17.141,447194,0
2016-06-07,17.199,17.617,17.199,17.403,802603,0
2016-06-08,17.582,17.643,16.909,17.199,578205,0
2016-06-09,16.962,16.962,16.569,16.621,520312,0
2016-06-10,16.331,16.51,15.776,16.279,658280,0
2016-06-13,16.178,16.212,15.335,15.444,666146,0
2016-06-14,15.42,15.667,14.976,15.317,1304916,0
2016-06-15,15.069,15.845,14.941,15.293,714636,0
2016-06-16,15.165,15.165,14.832,15.079,535617,0
2016-06-17,15.189,15.521,14.585,14.695,1073949,0
2016-06-20,15.017,15.045,14.457,14.491,952240,0
2016-06-21,14.5,14.848,14.048,14.763,1353813,0
2016-06-22,14.874,15.165,14.5,14.551,578276,0
2016-06-23,14.814,15.155,14.662,14.9,697161,0
2016-06-24,14.363,14.636,14.201,14.354,2259083,0
2016-06-27,14.15,14.192,13.025,13.34,1625270,0
2016-06-28,13.553,13.724,13.221,13.503,1308979,0
2016-06-29,13.553,13.834,13.358,13.443,1443093,0
2016-06-30,13.417,13.485,12.667,13.205,1297571,0
2016-07-01,13.162,13.553,13.124,13.503,918640,0
2016-07-05,13.366,13.417,12.685,13.289,1705590,0
2016-07-06,13.248,13.248,12.497,13.042,3082963,0
2016-07-07,13.205,13.59,12.335,12.335,1489260,0
2016-07-08,12.404,12.633,12.14,12.345,1594512,0
2016-07-11,12.538,12.753,12.13,12.277,1477954,0
2016-07-12,12.538,12.864,12.404,12.471,1479980,0
2016-07-13,12.471,12.625,12.098,12.192,1001932,0
2016-07-14,12.285,12.378,11.977,12.003,986750,0
2016-07-15,12.098,12.217,11.807,11.986,973558,0
2016-07-18,11.918,12.241,11.625,12.072,952896,0
2016-07-19,12.088,12.164,11.926,12.08,530135,0
2016-07-20,12.063,12.327,11.817,12.157,888666,0
2016-07-21,12.182,12.277,11.851,11.874,1034916,0
2016-07-22,11.884,11.931,11.663,11.901,651091,0
2016-07-25,11.851,11.961,11.484,11.671,952285,0
2016-07-26,11.628,12.199,11.586,12.15,962236,0
2016-07-27,12.259,12.643,11.884,12.003,1243963,0
2016-07-28,12.345,13.025,12.122,12.13,1549328,0
2016-07-29,12.13,12.616,11.552,12.608,2038384,0
2016-08-01,12.608,12.608,11.415,11.628,2864182,0
2016-08-02,11.671,12.037,11.572,11.723,1718019,0
2016-08-03,11.747,12.652,11.689,12.566,2316914,0
2016-08-04,12.389,12.786,12.231,12.257,1484502,0
2016-08-05,12.346,12.513,12.239,12.346,1070473,0
2016-08-08,12.363,12.699,12.363,12.407,1102453,0
2016-08-09,12.469,12.547,11.921,12.036,807022,0
2016-08-10,12.08,12.513,11.763,11.817,1334827,0
2016-08-11,11.887,12.177,11.817,12.099,864476,0
2016-08-12,12.443,13.217,12.336,13.165,2189542,0
2016-08-15,13.192,13.403,12.636,12.786,1478786,0
2016-08-16,12.742,12.927,12.547,12.716,1202090,0
2016-08-17,12.786,12.866,12.423,12.61,903196,0
2016-08-18,12.618,12.651,12.38,12.487,1279816,0
2016-08-19,12.415,12.451,12.089,12.266,965804,0
2016-08-22,12.124,12.178,11.473,11.631,1563891,0
2016-08-23,11.631,11.817,11.543,11.701,1027693,0
2016-08-24,11.667,11.887,11.587,11.631,712080,0
2016-08-25,11.674,11.931,11.483,11.833,1450132,0
2016-08-26,11.913,12.38,11.904,12.203,1325758,0
2016-08-29,12.239,12.666,12.239,12.477,1227321,0
2016-08-30,12.495,12.931,12.46,12.892,1000704,0
2016-08-31,12.892,13.152,12.689,12.866,1321771,0
2016-09-01,12.901,12.901,12.174,12.319,901917,0
2016-09-02,12.399,12.522,12.266,12.346,615133,0
2016-09-06,12.371,12.76,12.371,12.627,629594,0
2016-09-07,12.627,12.778,12.574,12.689,588916,0
2016-09-08,12.716,13.13,12.699,13.016,789064,0
2016-09-09,13.209,13.809,13.165,13.624,1784476,0
2016-09-12,13.624,13.711,13.174,13.616,1277762,0
2016-09-13,13.572,14.047,13.394,13.835,1877403,0
2016-09-14,13.739,14.003,12.838,12.917,1366276,0
2016-09-15,12.927,13.492,12.927,13.36,944248,0
2016-09-16,13.492,13.985,13.332,13.906,2643203,0
2016-09-19,13.906,14.453,13.778,14.196,1600369,0
2016-09-20,14.109,14.162,13.332,13.36,1105892,0
2016-09-21,13.448,13.545,12.953,13.174,1022310,0
2016-09-22,13.271,13.463,13.05,13.086,815032,0
2016-09-23,12.98,13.288,12.72,12.971,746387,0
2016-09-26,12.998,13.103,12.363,12.399,1338639,0
2016-09-27,12.346,12.532,12.203,12.513,865504,0
2016-09-28,12.636,12.813,12.203,12.601,991804,0
2016-09-29,12.61,12.689,11.921,11.991,1127829,0
2016-09-30,12.036,12.224,11.789,12.143,732987,0
2016-10-03,12.177,12.177,11.817,11.931,545941,0
2016-10-04,12.036,12.547,12.028,12.399,578294,0
2016-10-05,12.592,12.917,12.477,12.847,699936,0
2016-10-06,12.866,12.883,12.373,12.487,544413,0
2016-10-07,12.537,12.538,12.266,12.301,972314,0
2016-10-10,12.655,13.288,12.592,13.138,1025197,0
2016-10-11,13.147,13.316,12.874,12.98,691430,0
2016-10-12,12.998,12.998,12.627,12.803,347416,0
2016-10-13,12.699,12.813,12.363,12.655,502375,0
2016-10-14,12.733,12.927,12.627,12.901,427528,0
2016-10-17,12.803,13.086,12.557,12.618,519528,0
2016-10-18,12.769,13.001,12.662,12.813,394914,0
2016-10-19,12.866,12.866,12.547,12.618,393931,0
2016-10-20,12.547,12.871,12.547,12.847,398191,0
2016-10-21,12.76,13.377,12.699,13.36,625330,0
2016-10-24,13.394,13.526,12.975,13.174,466346,0
2016-10-25,13.165,13.43,13.113,13.28,461615,0
2016-10-26,13.138,13.492,13.05,13.13,930803,0
2016-10-27,12.962,13.078,11.812,11.975,1720512,0
2016-10-28,11.868,11.904,11.473,11.667,1645188,0
2016-10-31,11.674,11.975,11.552,11.692,826638,0
2016-11-01,12.036,12.124,11.631,11.773,895949,0
2016-11-02,11.736,11.782,11.256,11.473,1132737,0
2016-11-03,11.483,11.656,11.032,11.592,1454627,0
2016-11-04,11.536,12.013,11.483,11.821,856210,0
2016-11-07,12.032,12.16,11.72,11.839,528577,0
2016-11-08,11.793,12.049,11.639,11.73,506763,0
2016-11-09,12.077,14.904,12.032,14.554,2648635,0
2016-11-10,14.71,15.525,14.362,14.608,1894361,0
2016-11-11,14.507,14.737,13.929,14.681,1098701,0
2016-11-14,14.957,15.433,14.636,14.975,1359652,0
2016-11-15,14.921,15.268,14.535,15.159,1337085,0
2016-11-16,15.159,15.452,14.967,15.343,846698,0
2016-11-17,15.645,16.021,15.433,15.709,968813,0
2016-11-18,15.809,16.214,15.571,16.021,932293,0
2016-11-21,16.287,16.461,16.141,16.167,1045665,0
2016-11-22,16.414,16.8,16.268,16.461,913254,0
2016-11-23,16.388,16.59,16.141,16.149,696885,0
2016-11-25,16.075,16.223,15.919,16.103,227499,0
2016-11-28,16.103,16.116,15.406,15.416,623754,0
2016-11-29,15.323,15.352,14.81,14.819,1050454,0
2016-11-30,15.571,15.599,14.71,15.343,1415312,0
2016-12-01,15.59,16.141,15.131,15.864,1012224,0
2016-12-02,15.828,16.066,15.352,15.36,496949,0
2016-12-05,15.479,16.598,15.479,16.562,746148,0
2016-12-06,16.525,16.983,16.048,16.956,756593,0
2016-12-07,17.103,20.018,17.011,19.385,2639208,0
2016-12-08,19.973,22.868,19.753,22.715,3408224,0
2016-12-09,22.862,22.862,20.743,21.522,1792203,0
2016-12-12,22.184,22.467,20.853,21.284,958317,0
2016-12-13,21.339,21.825,21.046,21.321,1063115,0
2016-12-14,21.028,21.038,18.919,19.286,1631180,0
2016-12-15,19.092,20.01,19.029,19.662,1091992,0
2016-12-16,19.579,20.01,19.175,19.468,3390448,0
2016-12-19,19.34,19.686,19.157,19.606,893609,0
2016-12-20,19.678,20.01,19.468,19.625,614601,0
2016-12-21,19.625,19.785,19.405,19.662,467394,0
2016-12-22,20.652,22.347,20.375,21.725,2167268,0
2016-12-23,21.734,22.018,21.294,21.817,941349,0
2016-12-27,21.981,22.23,21.633,21.77,609317,0
2016-12-28,21.927,22.2,21.707,22.138,750323,0
2016-12-29,22.128,22.733,22.101,22.576,711592,0
2016-12-30,22.504,23.302,22.364,23.284,919908,0
2017-01-03,23.697,23.76,21.907,22.779,1378130,0
2017-01-04,22.798,23.255,22.54,22.834,739515,0
2017-01-05,22.926,23.136,21.825,22.073,1001194,0
2017-01-06,22.22,22.22,21.036,21.101,849373,0
2017-01-09,20.936,21.055,20.183,20.285,1240968,0
2017-01-10,20.542,21.183,20.331,20.597,902148,0
2017-01-11,20.579,21.119,20.414,21.055,710746,0
2017-01-12,20.981,21.551,20.697,20.908,686257,0
2017-01-13,21.064,21.22,20.533,20.862,509526,0
2017-01-17,20.844,21.936,20.844,21.303,665646,0
2017-01-18,21.129,21.633,20.836,21.284,665108,0
2017-01-19,21.357,21.417,20.807,20.955,595342,0
2017-01-20,21.155,21.403,20.936,21.348,459933,0
2017-01-23,21.036,21.762,20.961,21.119,650273,0
2017-01-24,21.321,22.283,21.321,22.119,890636,0
2017-01-25,22.321,22.715,21.917,22.705,831736,0
2017-01-26,22.779,23.541,22.23,22.486,1167863,0
2017-01-27,22.44,22.44,21.147,21.238,821967,0
2017-01-30,21.229,21.229,20.183,20.707,1709891,0
2017-01-31,20.725,21.312,20.285,20.367,1052035,0
2017-02-01,20.597,20.604,19.725,20.018,980212,0
2017-02-02,20.046,20.167,19.505,19.863,722685,0
2017-02-03,20.038,20.303,19.761,20.055,564429,0
2017-02-06,20.055,20.588,19.698,19.781,628855,0
2017-02-07,19.744,20.092,19.489,19.625,705747,0
2017-02-08,19.488,20.129,19.056,20.018,706936,0
2017-02-09,20.203,20.423,19.708,19.881,467944,0
2017-02-10,20.167,20.167,19.364,19.791,451636,0
2017-02-13,19.817,20.138,19.505,19.625,424862,0
2017-02-14,19.423,20.092,19.303,20.038,556106,0
2017-02-15,20.01,20.01,19.468,19.744,706748,0
2017-02-16,20.588,22.339,20.129,21.614,2375366,0
2017-02-17,21.485,22,21.22,21.77,1354659,0
2017-02-21,22.009,22.231,21.485,21.844,879410,0
2017-02-22,21.679,22.018,20.908,20.991,1107780,0
2017-02-23,20.981,21.375,20.691,21.329,718837,0
2017-02-24,21.094,21.273,20.504,20.812,580850,0
2017-02-27,20.812,21.037,20.288,20.767,657263,0
2017-02-28,20.822,22.369,20.775,21.487,1772355,0
2017-03-01,21.797,22.631,21.722,22.097,1166389,0
2017-03-02,21.919,21.919,20.968,21.037,756376,0
2017-03-03,21.047,21.253,20.742,20.906,743245,0
2017-03-06,20.784,20.922,20.119,20.345,630159,0
2017-03-07,20.447,20.447,19.941,20.062,463050,0
2017-03-08,19.922,20.579,19.913,20.035,519592,0
2017-03-09,19.847,19.997,19.228,19.594,525354,0
2017-03-10,19.744,19.904,19.163,19.509,685809,0
2017-03-13,19.453,19.997,19.322,19.678,477471,0
2017-03-14,19.407,19.407,18.769,18.975,835670,0
2017-03-15,19.003,19.66,18.751,19.538,1033393,0
2017-03-16,19.556,20.147,19.369,19.753,599194,0
2017-03-17,19.885,19.97,18.642,18.9,1393358,0
2017-03-20,18.937,19.444,18.849,19.303,648572,0
2017-03-21,19.397,19.697,18.225,18.376,817507,0
2017-03-22,18.272,18.703,18,18.3,510983,0
2017-03-23,18.282,18.647,18.15,18.235,489205,0
2017-03-24,18.253,18.337,17.962,17.982,538232,0
2017-03-27,17.785,18.535,17.709,18.384,505986,0
2017-03-28,18.478,18.722,17.945,18.235,980338,0
2017-03-29,18.235,19.125,18.188,18.985,817940,0
2017-03-30,18.928,19.078,18.563,18.637,612432,0
2017-03-31,18.637,19.097,18.553,18.825,776322,0
2017-04-03,18.703,19.032,18.291,18.675,698960,0
2017-04-04,18.712,18.91,18.413,18.572,669625,0
2017-04-05,18.535,18.91,17.044,17.26,1424316,0
2017-04-06,17.372,17.465,16.557,16.753,1316552,0
2017-04-07,16.773,17.138,16.49,16.707,950292,0
2017-04-10,16.79,17.297,16.708,16.997,541684,0
2017-04-11,16.941,17.138,16.52,16.904,1160493,0
2017-04-12,16.922,17.362,16.482,16.585,727633,0
2017-04-13,16.585,17.007,16.433,16.566,688692,0
2017-04-17,16.612,17.044,16.49,17.044,736105,0
2017-04-18,16.95,17.532,16.781,17.287,699596,0
2017-04-19,17.419,17.419,16.763,16.932,714779,0
2017-04-20,17.063,17.552,16.933,17.457,622276,0
2017-04-21,17.457,18.328,17.457,18.123,778396,0
2017-04-24,18.347,19.032,18.209,18.9,1026415,0
2017-04-25,18.92,19.303,18.703,19.05,788750,0
2017-04-26,18.965,19.116,18.413,18.459,867403,0
2017-04-27,18.92,20.747,18.92,20.588,2235977,0
2017-04-28,20.747,21.207,20.157,20.522,1378152,0
2017-05-01,20.541,21.619,20.522,21.319,1479462,0
2017-05-02,21.432,21.75,20.888,21.15,886785,0
2017-05-03,21.159,21.469,20.822,21,922948,0
2017-05-04,20.866,20.991,20.175,20.473,702082,0
2017-05-05,20.464,21.053,20.204,21,736352,0
2017-05-08,21,21.451,20.928,21.374,578376,0
2017-05-09,21.345,21.719,20.838,21.288,998426,0
2017-05-10,21.336,21.662,21.182,21.47,578424,0
2017-05-11,21.604,21.701,21.202,21.394,592930,0
2017-05-12,21.384,21.48,20.991,21.048,370126,0
2017-05-15,21.48,21.719,20.708,20.799,697893,0
2017-05-16,20.828,20.905,20.09,20.357,466689,0
2017-05-17,20.195,20.339,19.753,19.955,562271,0
2017-05-18,19.868,20.386,19.83,20.233,479041,0
2017-05-19,20.357,20.569,20.147,20.464,516978,0
2017-05-22,20.626,20.856,20.482,20.569,490638,0
2017-05-23,20.693,20.789,20.051,20.357,587904,0
2017-05-24,20.444,20.885,20.254,20.703,540844,0
2017-05-25,20.626,21.096,19.878,19.888,500445,0
2017-05-26,19.86,20.137,19.658,19.878,426134,0
2017-05-30,19.658,19.86,19.303,19.619,488990,0
2017-05-31,19.543,19.668,18.67,19.14,622605,0
2017-06-01,19.197,19.706,18.881,19.619,397932,0
2017-06-02,19.543,19.629,19.112,19.284,475544,0
2017-06-05,19.255,19.61,19.005,19.504,469667,0
2017-06-06,19.37,19.706,19.005,19.361,611258,0
2017-06-07,19.264,19.658,18.805,19.015,529390,0
2017-06-08,19.035,20.118,18.938,19.562,666328,0
2017-06-09,19.619,20.713,19.49,20.492,767024,0
2017-06-12,20.713,21.412,20.492,20.674,713890,0
2017-06-13,20.664,20.833,20.118,20.607,664765,0
2017-06-14,20.464,20.464,18.747,19.227,946925,0
2017-06-15,19.217,19.591,18.91,19.169,580480,0
2017-06-16,19.227,19.658,19.044,19.619,671713,0
2017-06-19,19.716,20.315,19.533,19.983,486939,0
2017-06-20,19.753,19.85,18.853,19.264,631538,0
2017-06-21,19.274,19.399,18.584,18.843,399882,0
2017-06-22,18.987,19.533,18.901,19.409,374523,0
2017-06-23,19.486,20.042,19.409,20.003,715767,0
2017-06-26,20.022,20.531,19.926,20.406,366059,0
2017-06-27,20.521,21.068,20.204,20.598,389459,0
2017-06-28,20.656,21.307,20.617,20.703,494828,0
2017-06-29,20.838,21.058,20.559,20.914,488223,0
2017-06-30,21.115,21.115,20.415,20.866,497361,0
2017-07-03,20.991,21.47,20.953,21.212,257094,0
2017-07-05,21.096,21.22,20.339,20.511,569046,0
2017-07-06,20.598,20.846,20.128,20.262,532440,0
2017-07-07,20.175,20.789,19.993,20.741,346973,0
2017-07-10,20.664,21.854,20.636,21.825,731310,0
2017-07-11,21.816,21.998,21.327,21.412,486731,0
2017-07-12,21.671,21.796,20.962,21.068,378924,0
2017-07-13,21.077,21.499,20.741,21.384,658710,0
2017-07-14,21.412,21.701,21.22,21.365,262011,0
2017-07-17,21.374,21.95,21.278,21.461,460125,0
2017-07-18,21.47,21.595,21.202,21.365,417713,0
2017-07-19,21.374,22.026,21.345,21.911,486573,0
2017-07-20,22.008,22.008,21.24,21.489,620713,0
2017-07-21,21.537,21.577,21.077,21.269,464190,0
2017-07-24,21.336,21.432,21.115,21.307,340982,0
2017-07-25,21.374,21.566,21.135,21.336,543420,0
2017-07-26,21.422,21.422,20.626,20.713,921314,0
2017-07-27,20.617,20.703,18.823,18.977,2402285,0
2017-07-28,18.881,19.15,18.229,18.421,1822366,0
2017-07-31,18.382,18.546,18.018,18.134,1091068,0
2017-08-01,18.2,18.421,17.912,18.287,824351,0
2017-08-02,18.316,18.9,18.296,18.795,921406,0
2017-08-03,18.775,18.893,18.46,18.746,772853,0
2017-08-04,18.795,18.952,18.519,18.637,672942,0
2017-08-07,18.529,18.765,18.135,18.145,496890,0
2017-08-08,18.135,18.362,17.781,17.939,606155,0
2017-08-09,17.909,17.929,16.925,16.974,659306,0
2017-08-10,16.984,17.142,16.758,16.787,500240,0
2017-08-11,16.512,17.181,16.482,16.905,686735,0
2017-08-14,16.974,17.663,16.807,17.634,771649,0
2017-08-15,17.634,17.811,17.516,17.555,523647,0
2017-08-16,17.555,17.762,17.378,17.525,660927,0
2017-08-17,17.407,17.722,17.181,17.22,644017,0
2017-08-18,17.171,17.771,17.053,17.604,401420,0
2017-08-21,17.545,17.88,17.319,17.584,415328,0
2017-08-22,17.811,18.234,17.407,18.145,506799,0
2017-08-23,18.126,18.618,18.067,18.49,532140,0
2017-08-24,18.48,18.874,18.313,18.559,513288,0
2017-08-25,18.706,20.122,18.539,19.641,937597,0
2017-08-28,19.828,20.581,19.73,20.537,735326,0
2017-08-29,20.369,21.078,20.064,20.969,551226,0
2017-08-30,20.969,21.393,20.851,21.235,550424,0
2017-08-31,20.015,21.747,20.015,21.078,642158,0
2017-09-01,21.334,22.682,21.127,22.318,1149870,0
2017-09-05,22.111,22.357,20.625,21.029,803219,0
2017-09-06,21.186,21.56,21.029,21.196,566893,0
2017-09-07,21.206,21.924,20.95,21.835,667777,0
2017-09-08,21.944,22.219,21.648,22.14,586144,0
2017-09-11,22.337,22.534,21.707,22.386,643361,0
2017-09-12,22.386,22.869,22.15,22.554,488723,0
2017-09-13,22.554,23.016,22.386,22.682,673886,0
2017-09-14,22.77,22.967,22.144,22.524,508641,0
2017-09-15,22.564,22.869,22.505,22.692,520326,0
2017-09-18,22.741,23.174,22.593,22.967,401277,0
2017-09-19,23.046,23.803,22.869,23.695,559819,0
2017-09-20,23.764,23.941,23.311,23.744,617326,0
2017-09-21,23.705,24.168,23.567,23.833,417851,0
2017-09-22,23.813,24.305,23.773,24.128,384883,0
2017-09-25,24.286,24.876,24.281,24.827,618584,0
2017-09-26,24.778,24.896,24.355,24.748,591109,0
2017-09-27,24.817,24.935,24.246,24.925,672647,0
2017-09-28,24.945,25.742,24.925,25.594,626149,0
2017-09-29,25.614,25.929,25.447,25.486,442997,0
2017-10-02,25.348,25.639,24.945,25.585,507516,0
2017-10-03,25.821,26.46,25.575,26.411,550337,0
2017-10-04,26.519,27.051,26.283,26.962,662382,0
2017-10-05,27.051,27.415,26.411,26.864,723294,0
2017-10-06,26.539,27.149,26.539,27.031,439856,0
2017-10-09,27.031,27.444,27.002,27.198,492706,0
2017-10-10,27.464,27.887,27.129,27.641,637338,0
2017-10-11,27.641,27.749,26.864,27.248,499801,0
2017-10-12,27.011,27.464,26.815,27.434,342476,0
2017-10-13,27.631,27.995,27.179,27.7,353157,0
2017-10-16,27.74,27.946,27.139,27.415,365044,0
2017-10-17,27.405,27.68,26.864,27.188,365168,0
2017-10-18,27.159,27.434,26.834,27.267,514937,0
2017-10-19,27.002,27.129,26.421,27.011,366618,0
2017-10-20,27.179,27.316,26.588,26.972,338192,0
2017-10-23,27.051,27.061,26.145,26.391,444143,0
2017-10-24,26.47,26.942,26.47,26.805,345472,0
2017-10-25,26.815,27.129,26.185,26.785,282630,0
2017-10-26,26.637,26.913,26.176,26.51,412404,0
2017-10-27,26.48,26.883,26.195,26.864,355970,0
2017-10-30,26.963,27.543,26.815,26.933,405759,0
2017-10-31,27.041,27.267,26.714,27.011,350694,0
2017-11-01,27.927,29.668,27.562,29.599,1242986,0
2017-11-02,29.639,30.426,28.881,29.944,917237,0
2017-11-03,30.062,30.583,29.845,29.865,455984,0
2017-11-06,29.973,31.1,29.934,30.947,407704,0
2017-11-07,31.075,31.902,30.623,30.918,676794,0
2017-11-08,30.938,31.272,30.013,30.79,605722,0
2017-11-09,30.78,31.19,29.671,30.5,523952,0
2017-11-10,30.58,30.9,30.09,30.37,255413,0
