Date,Open,High,Low,Close,Volume,OpenInt
2007-08-01,12.226,12.226,12.226,12.226,0,0
2007-08-02,12.226,14.933,11.903,14.628,21178032,0
2007-08-03,14.235,14.846,13.318,13.755,1951747,0
2007-08-06,13.798,14.139,13.344,14.13,976618,0
2007-08-07,13.999,14.846,13.955,14.846,794897,0
2007-08-08,14.855,15.231,14.104,14.41,1439221,0
2007-08-09,14.401,14.401,13.991,14.035,679591,0
2007-08-10,13.816,14.235,13.232,13.702,1630330,0
2007-08-13,13.746,13.929,13.414,13.492,329433,0
2007-08-14,13.232,13.536,12.751,12.994,406952,0
2007-08-15,12.907,13.1,12.663,12.96,246989,0
2007-08-16,12.769,12.882,12.401,12.463,477259,0
2007-08-17,13.073,13.405,11.362,12.226,1780790,0
2007-08-20,12.226,13.073,12.182,12.681,536688,0
2007-08-21,12.795,13.021,12.156,12.769,268515,0
2007-08-22,12.969,13.711,12.838,13.659,200041,0
2007-08-23,13.589,14.532,13.492,14.288,1726973,0
2007-08-24,14.681,14.786,13.973,14.786,929098,0
2007-08-27,14.567,14.567,13.746,14.436,125956,0
2007-08-28,14.611,14.611,13.755,14.192,204049,0
2007-08-29,14.104,14.192,13.711,14.192,221797,0
2007-08-30,14.192,14.715,13.973,14.279,562565,0
2007-08-31,14.41,14.567,14.218,14.427,188132,0
2007-09-04,14.418,14.628,13.929,13.982,155957,0
2007-09-05,13.973,13.973,13.448,13.554,117940,0
2007-09-06,13.466,13.563,12.985,13.414,172332,0
2007-09-07,13.318,13.344,12.733,12.829,280538,0
2007-09-10,12.645,12.96,12.549,12.733,435464,0
2007-09-11,12.795,13.1,12.663,12.76,269774,0
2007-09-12,12.707,13.3,12.689,13.056,468671,0
2007-09-13,13.047,13.047,12.531,12.882,505542,0
2007-09-14,12.575,12.882,12.558,12.716,74200,0
2007-09-17,12.619,12.821,12.454,12.566,34352,0
2007-09-18,12.566,13.484,12.498,12.725,121260,0
2007-09-19,12.663,13.448,12.593,12.882,1019444,0
2007-09-20,12.795,12.873,12.584,12.601,90802,0
2007-09-21,12.601,12.76,12.087,12.288,528673,0
2007-09-24,12.419,12.419,12.009,12.147,330005,0
2007-09-25,12.078,12.27,11.676,11.965,565314,0
2007-09-26,12.053,13.388,12.009,12.601,842990,0
2007-09-27,12.751,14.567,12.725,13.955,1064214,0
2007-09-28,13.763,14.88,13.711,14.803,1499449,0
2007-10-01,14.628,16.48,14.357,15.44,1383227,0
2007-10-02,15.572,15.572,14.977,15.326,561306,0
2007-10-03,15.431,15.684,15.109,15.127,455275,0
2007-10-04,15.144,15.24,14.751,15.187,97788,0
2007-10-05,14.401,15.187,13.763,14.724,379014,0
2007-10-08,14.628,14.733,14.305,14.34,152407,0
2007-10-09,14.62,14.664,13.572,13.798,366875,0
2007-10-10,13.868,14.017,13.825,13.999,286607,0
2007-10-11,14.192,14.576,13.624,13.842,265538,0
2007-10-12,13.781,14.82,13.772,14.34,305844,0
2007-10-15,14.192,14.209,13.851,13.929,79237,0
2007-10-16,13.842,13.991,13.702,13.763,108093,0
2007-10-17,13.886,14.244,13.886,14.104,311111,0
2007-10-18,14.017,14.323,13.772,14.008,242293,0
2007-10-19,14.095,14.314,13.772,13.938,117024,0
2007-10-22,13.825,13.964,13.58,13.746,157445,0
2007-10-23,13.763,13.807,13.607,13.755,76833,0
2007-10-24,13.624,13.711,13.179,13.293,137979,0
2007-10-25,13.405,13.668,13.144,13.293,127559,0
2007-10-26,13.361,14.252,13.361,14.244,542184,0
2007-10-29,14.323,14.803,14.235,14.471,1095016,0
2007-10-30,14.332,14.41,14.139,14.157,42825,0
2007-10-31,14.235,14.235,13.492,13.973,314661,0
2007-11-01,13.938,14.017,13.475,13.572,222943,0
2007-11-02,13.554,13.554,12.891,13.152,155155,0
2007-11-05,12.969,13.545,12.601,13.545,207255,0
2007-11-06,13.598,13.598,12.751,12.942,160078,0
2007-11-07,12.804,13.17,12.804,12.882,230477,0
2007-11-08,13.117,13.117,12.663,12.969,209889,0
2007-11-09,12.838,13.344,12.76,12.795,201186,0
2007-11-12,12.847,12.864,12.2,12.279,160994,0
2007-11-13,12.663,14.043,12.663,13.536,396188,0
2007-11-14,13.903,14.043,13.117,13.37,259246,0
2007-11-15,13.214,13.536,13.038,13.073,186530,0
2007-11-16,12.978,13.029,12.61,12.777,135117,0
2007-11-19,12.575,12.951,12.297,12.821,159056,0
2007-11-20,13.003,13.973,12.951,13.492,148674,0
2007-11-21,13.536,13.711,13.223,13.563,155383,0
2007-11-23,13.232,13.475,13.17,13.232,73398,0
2007-11-26,13.318,13.379,12.672,12.76,102597,0
2007-11-27,12.698,13.388,12.121,12.898,368250,0
2007-11-28,12.951,13.1,12.306,12.306,168437,0
2007-11-29,12.226,12.716,12.226,12.566,109468,0
2007-11-30,12.847,12.847,12.419,12.489,136501,0
2007-12-03,12.637,13.144,12.48,13.135,193972,0
2007-12-04,13.038,13.038,12.13,12.174,210117,0
2007-12-05,12.445,12.558,12.235,12.366,148514,0
2007-12-06,12.366,12.401,12.112,12.2,47177,0
2007-12-07,12.226,12.506,12.182,12.498,405926,0
2007-12-10,12.498,12.498,12.147,12.349,202331,0
2007-12-11,12.244,12.332,12.138,12.332,142902,0
2007-12-12,12.314,12.401,11.546,11.676,225232,0
2007-12-13,11.449,12.27,11.449,12.27,262562,0
2007-12-14,12.095,12.558,11.878,12.506,324165,0
2007-12-17,12.103,12.619,11.886,12.27,267027,0
2007-12-18,12.472,12.472,11.991,12.27,69505,0
2007-12-19,12.226,12.663,12.138,12.454,66184,0
2007-12-20,12.654,13.668,12.463,13.082,181864,0
2007-12-21,13.267,13.668,13.091,13.589,128589,0
2007-12-24,13.448,13.973,13.448,13.938,24961,0
2007-12-26,13.763,13.833,13.545,13.659,71452,0
2007-12-27,13.58,13.729,13.361,13.361,68132,0
2007-12-28,13.51,13.677,13.038,13.361,85192,0
2007-12-31,13.466,13.466,13.161,13.3,55310,0
2008-01-02,13.135,13.432,12.698,13.379,304814,0
2008-01-03,13.318,13.318,13.021,13.232,123209,0
2008-01-04,13.335,13.335,12.515,12.751,31604,0
2008-01-07,12.838,12.838,11.921,12,263643,0
2008-01-08,12,12,11.703,11.703,88742,0
2008-01-09,11.659,11.763,11.528,11.703,95383,0
2008-01-10,11.484,12.017,11.388,11.763,81874,0
2008-01-11,11.79,11.807,11.362,11.415,353325,0
2008-01-14,11.641,11.641,10.575,11.056,520451,0
2008-01-15,10.916,11.284,10.619,10.681,195691,0
2008-01-16,10.567,10.611,10.052,10.174,202331,0
2008-01-17,10.052,11.746,9.4057,11.039,1253607,0
2008-01-18,11.03,11.03,10.358,10.925,270576,0
2008-01-22,10.49,11.109,10.244,10.968,81412,0
2008-01-23,10.777,10.943,10.567,10.567,158132,0
2008-01-24,10.777,10.777,10.052,10.497,138667,0
2008-01-25,10.567,10.663,10.105,10.174,293526,0
2008-01-28,10.087,10.619,9.686,10.305,262562,0
2008-01-29,10.41,10.873,10.41,10.699,358724,0
2008-01-30,10.681,10.986,10.349,10.646,272937,0
2008-01-31,10.481,11.021,10.358,10.611,306188,0
2008-02-01,10.829,11.388,10.829,10.96,677758,0
2008-02-04,10.829,10.96,10.829,10.882,103055,0
2008-02-05,11.012,11.388,10.9,11.266,323689,0
2008-02-06,11.231,11.554,11.003,11.554,417897,0
2008-02-07,11.406,11.632,11.327,11.475,209207,0
2008-02-08,11.528,11.641,11.353,11.641,148514,0
2008-02-11,11.755,11.755,11.318,11.388,747492,0
2008-02-12,11.353,11.755,11.327,11.632,288326,0
2008-02-13,11.589,11.79,11.44,11.466,592681,0
2008-02-14,11.397,12.226,11.353,12.226,305719,0
2008-02-15,12.138,12.138,11.694,11.79,56452,0
2008-02-19,12.009,12.218,11.903,12.147,224790,0
2008-02-20,12.009,12.341,11.79,12.182,191688,0
2008-02-21,12.209,12.428,12.156,12.428,214812,0
2008-02-22,12.489,12.707,12.218,12.531,274241,0
2008-02-25,12.288,12.751,12.288,12.751,294623,0
2008-02-26,12.795,13.624,12.628,13.572,649249,0
2008-02-27,13.615,14.113,13.536,14.008,431540,0
2008-02-28,13.894,13.894,13.318,13.659,204733,0
2008-02-29,13.607,13.607,13.056,13.318,76491,0
2008-03-03,13.232,13.405,12.349,12.463,359189,0
2008-03-04,12.226,12.332,11.423,11.921,177026,0
2008-03-05,11.912,12.235,11.799,12,264508,0
2008-03-06,12.07,12.07,11.668,12,122808,0
2008-03-07,12.061,12.061,11.371,11.371,147942,0
2008-03-10,11.301,11.65,11.03,11.056,278821,0
2008-03-11,11.178,11.79,11.178,11.65,195460,0
2008-03-12,11.676,12.419,11.318,12.147,130653,0
2008-03-13,12.13,12.366,11.65,12.095,147368,0
2008-03-14,12,12.174,11.178,11.178,275729,0
2008-03-17,11.178,11.178,10.829,10.952,279114,0
2008-03-18,11.03,11.178,10.575,10.968,202217,0
2008-03-19,11.047,11.161,10.043,10.043,358173,0
2008-03-20,10.043,12.035,10.043,11.563,429428,0
2008-03-24,11.563,12.332,11.353,12.138,525122,0
2008-03-25,12.053,12.165,11.659,11.772,391839,0
2008-03-26,11.799,11.947,11.135,11.257,366874,0
2008-03-27,11.344,11.431,10.768,10.821,340140,0
2008-03-28,10.829,10.943,10.287,10.909,560453,0
2008-03-31,10.995,11.318,10.532,10.699,709706,0
2008-04-01,10.829,11.126,10.715,11.003,986924,0
2008-04-02,11.109,11.257,10.873,11.249,212524,0
2008-04-03,11.178,11.196,10.925,11.161,442961,0
2008-04-04,11.266,11.353,11.178,11.284,264050,0
2008-04-07,11.266,11.406,11.126,11.144,860051,0
2008-04-08,10.995,11.257,10.821,11.065,341112,0
2008-04-09,10.856,11.118,10.742,10.865,152178,0
2008-04-10,10.838,11.047,10.699,10.75,326742,0
2008-04-11,11.51,11.51,10.437,10.514,460713,0
2008-04-14,10.593,10.593,10.305,10.523,347979,0
2008-04-15,10.523,10.646,10.446,10.506,462788,0
2008-04-16,10.549,10.856,10.481,10.628,328196,0
2008-04-17,10.646,10.672,10.331,10.672,342789,0
2008-04-18,10.847,11.213,10.803,11.118,486229,0
2008-04-21,11.091,11.371,10.847,11.284,258547,0
2008-04-22,11.257,11.257,10.891,11.1,255406,0
2008-04-23,11.153,11.632,11.153,11.589,342852,0
2008-04-24,11.598,11.807,11.598,11.79,112454,0
2008-04-25,11.79,11.842,11.362,11.388,123382,0
2008-04-28,11.475,11.781,11.475,11.676,295859,0
2008-04-29,11.676,11.991,11.641,11.799,299570,0
2008-04-30,11.737,12.489,11.719,12.489,384705,0
2008-05-01,12.566,13.677,12.226,13.405,628796,0
2008-05-02,13.955,13.955,12.156,12.821,461571,0
2008-05-05,12.907,13.003,12.323,12.637,250987,0
2008-05-06,12.498,12.515,11.589,11.842,409676,0
2008-05-07,11.763,11.965,11.616,11.842,749053,0
2008-05-08,11.755,11.956,11.563,11.728,583947,0
2008-05-09,11.546,11.659,11.423,11.616,91795,0
2008-05-12,11.616,11.65,11.266,11.44,132180,0
2008-05-13,11.362,11.519,11.257,11.388,1026574,0
2008-05-14,11.318,11.659,11.301,11.659,97664,0
2008-05-15,11.493,12.226,11.379,12.078,408713,0
2008-05-16,12,12.306,12,12.182,267443,0
2008-05-19,12.035,12.182,11.772,11.816,103260,0
2008-05-20,11.869,11.869,11.659,11.746,62445,0
2008-05-21,11.746,12.138,11.659,12.138,172545,0
2008-05-22,12.288,12.707,12.191,12.54,370850,0
2008-05-23,12.341,12.829,12.341,12.707,275709,0
2008-05-27,12.566,13.144,12.358,13.144,805746,0
2008-05-28,13.1,13.232,12.855,13.135,408057,0
2008-05-29,13.003,13.144,12.838,13.1,975542,0
2008-05-30,13.091,13.492,12.663,12.663,1149708,0
2008-06-02,12.601,13.065,12.584,12.916,298213,0
2008-06-03,12.847,13.258,12.847,13.258,229882,0
2008-06-04,13.073,13.955,13.003,13.92,358242,0
2008-06-05,13.615,13.886,13.528,13.528,521948,0
2008-06-06,13.405,13.877,13.379,13.833,219625,0
2008-06-09,13.711,13.886,13.607,13.86,660673,0
2008-06-10,13.492,13.746,12.742,12.742,403309,0
2008-06-11,12.672,13.091,12.672,12.838,149570,0
2008-06-12,13.056,13.309,13.021,13.161,310979,0
2008-06-13,13.161,13.475,13.003,13.188,296016,0
2008-06-16,13.196,13.545,12.795,13.432,220961,0
2008-06-17,13.405,13.659,13.161,13.457,165308,0
2008-06-18,13.276,13.711,13.17,13.361,199076,0
2008-06-19,13.205,13.318,12.769,13.056,169435,0
2008-06-20,12.951,12.951,12.531,12.575,128314,0
2008-06-23,12.575,13.012,12.454,12.882,262617,0
2008-06-24,12.813,12.813,12.279,12.549,318845,0
2008-06-25,12.645,13.012,12.584,12.769,330865,0
2008-06-26,12.786,13.038,12.654,12.96,420356,0
2008-06-27,12.96,13.309,12.593,13.309,1539269,0
2008-06-30,13.179,13.528,12.864,13.029,172689,0
2008-07-01,12.934,13.388,12.54,13.388,606551,0
2008-07-02,13.276,13.309,12.76,12.898,281822,0
2008-07-03,12.882,13.038,11.231,11.991,492836,0
2008-07-07,12.13,12.401,12.017,12.13,554941,0
2008-07-08,12.235,12.472,12.044,12.332,251981,0
2008-07-09,12.436,12.61,11.912,12.2,454320,0
2008-07-10,12.174,12.314,11.834,12.235,332016,0
2008-07-11,12.209,12.209,11.546,11.641,392453,0
2008-07-14,11.755,11.886,11.563,11.659,200196,0
2008-07-15,11.563,11.799,11.493,11.598,216394,0
2008-07-16,11.616,11.991,11.466,11.947,183742,0
2008-07-17,11.807,12.463,11.703,11.851,372256,0
2008-07-18,11.965,12.044,11.746,11.807,202932,0
2008-07-21,11.921,12.053,11.178,11.24,523856,0
2008-07-22,11.344,11.781,11.213,11.641,408279,0
2008-07-23,11.746,11.878,11.616,11.703,266859,0
2008-07-24,11.807,11.912,11.284,11.406,112818,0
2008-07-25,11.528,11.528,11.074,11.082,142716,0
2008-07-28,11.091,11.293,10.9,11.1,196015,0
2008-07-29,11.021,11.449,10.9,11.388,206855,0
2008-07-30,11.388,11.728,11.379,11.493,189775,0
2008-07-31,11.616,12.165,11.466,11.581,164439,0
2008-08-01,11.685,11.772,11.371,11.528,355799,0
2008-08-04,11.641,11.799,11.353,11.572,223329,0
2008-08-05,11.711,11.781,11.205,11.598,215127,0
2008-08-06,12.506,13.24,11.641,12.716,1219746,0
2008-08-07,12.804,13.326,12.384,12.41,314347,0
2008-08-08,12.48,13.335,12.463,13.258,711001,0
2008-08-11,13.065,13.249,12.978,13.214,272574,0
2008-08-12,12.873,13.012,12.663,12.769,374341,0
2008-08-13,12.637,13.258,12.637,12.969,388711,0
2008-08-14,13.082,13.144,12.672,12.786,218987,0
2008-08-15,12.898,13.021,12.681,13.003,145975,0
2008-08-18,12.898,13.353,12.48,12.725,240572,0
2008-08-19,12.733,12.829,12.454,12.566,159579,0
2008-08-20,12.672,12.689,12.226,12.463,245176,0
2008-08-21,12.523,12.558,12.306,12.419,164359,0
2008-08-22,12.392,12.489,12.165,12.218,295612,0
2008-08-25,12.235,12.445,12.078,12.156,216483,0
2008-08-26,12.226,12.235,12.095,12.13,180571,0
2008-08-27,12.165,12.349,11.965,12.095,395308,0
2008-08-28,12.218,12.401,11.938,12.375,248843,0
2008-08-29,12.235,12.472,11.737,12.358,285884,0
2008-09-02,12.121,12.384,12.078,12.262,305483,0
2008-09-03,12.147,12.297,11.903,11.991,136932,0
2008-09-04,12,12.044,11.79,11.878,108979,0
2008-09-05,11.929,12.218,11.807,12.026,190663,0
2008-09-08,12.147,12.218,11.956,12.095,146506,0
2008-09-09,12.095,12.27,12,12.009,140556,0
2008-09-10,12.017,12.358,11.982,12.288,273171,0
2008-09-11,12.235,12.48,12.035,12.341,164199,0
2008-09-12,12.165,12.165,11.711,11.895,348042,0
2008-09-15,11.012,11.581,10.968,11.091,340557,0
2008-09-16,11.003,11.082,10.699,10.856,238051,0
2008-09-17,10.699,10.909,10.567,10.681,261304,0
2008-09-18,10.637,11.021,9.974,10,619095,0
2008-09-19,10,11.091,9.729,9.947,691757,0
2008-09-22,10.043,10.481,9.903,10.27,581793,0
2008-09-23,10.069,10.446,9.983,10.209,240346,0
2008-09-24,10.296,10.446,9.947,9.965,401527,0
2008-09-25,10.043,10.192,9.903,10.043,326300,0
2008-09-26,9.851,9.886,9.4581,9.615,378073,0
2008-09-29,9.606,9.606,8.0695,8.9952,796093,0
2008-09-30,8.9952,9.3619,8.707,9.0737,962143,0
2008-10-01,9.1872,9.4669,8.8729,9.1699,837231,0
2008-10-02,9.2309,9.2573,8.8817,8.9514,316317,0
2008-10-03,8.9166,9.0737,8.2878,8.3664,343207,0
2008-10-06,7.9297,7.9297,7.0652,7.5193,496313,0
2008-10-07,7.6591,7.7725,7.1089,7.1089,430165,0
2008-10-08,7.0652,7.0652,6.4452,6.5499,717172,0
2008-10-09,6.5499,7.0826,6.5499,6.7682,997095,0
2008-10-10,6.7682,7.3708,6.0696,7.1699,968970,0
2008-10-13,7.4493,7.5805,6.8818,7.4407,397928,0
2008-10-14,7.5542,7.7202,7.0826,7.4581,603799,0
2008-10-15,7.4581,7.4581,6.742,6.7682,361291,0
2008-10-16,6.7682,6.7682,5.991,6.611,374774,0
2008-10-17,6.0433,6.9341,5.991,6.7944,309882,0
2008-10-20,6.6634,7.004,6.6198,6.9691,138188,0
2008-10-21,6.9691,7.0302,6.6373,6.6983,129603,0
2008-10-22,6.5411,6.6809,6.1569,6.3228,547065,0
2008-10-23,6.2443,6.3928,6.0347,6.2704,894036,0
2008-10-24,6.0259,6.2791,5.9823,6.0433,327566,0
2008-10-27,6.1657,6.1657,5.5367,5.5367,205503,0
2008-10-28,5.729,5.991,5.5194,5.7638,742555,0
2008-10-29,5.6416,6.1743,5.5019,5.9299,244100,0
2008-10-30,5.9997,6.611,5.9735,6.4452,242559,0
2008-10-31,6.4888,6.8993,6.4014,6.8381,158656,0
2008-11-03,6.8905,7.1438,6.6983,6.7246,389492,0
2008-11-04,6.742,7.2223,6.6373,7.1089,198856,0
2008-11-05,7.004,7.2922,6.7508,6.7857,121097,0
2008-11-06,6.6722,6.8818,6.1743,6.253,187326,0
2008-11-07,6.515,7.0564,6.253,7.0564,149322,0
2008-11-10,7.3971,7.9996,6.7159,6.9691,547714,0
2008-11-11,6.7857,6.9691,6.6546,6.8381,698729,0
2008-11-12,6.7682,6.9341,6.5761,6.6634,354042,0
2008-11-13,6.7246,6.7246,6.1045,6.611,406448,0
2008-11-14,6.611,6.611,6.2443,6.515,361218,0
2008-11-17,6.3666,6.5936,6.3578,6.5411,160577,0
2008-11-18,6.5848,6.5936,6.1045,6.3752,383609,0
2008-11-19,6.4101,6.5411,6.0871,6.1481,238353,0
2008-11-20,6.2006,6.5063,6.0085,6.4014,544579,0
2008-11-21,6.5063,6.6461,6.2094,6.5324,347974,0
2008-11-24,6.5499,6.9866,6.4888,6.9691,438852,0
2008-11-25,6.8381,6.9691,6.5237,6.7944,394363,0
2008-11-26,6.8556,7.0215,6.6634,7.0215,541913,0
2008-11-28,6.9167,6.9691,6.7769,6.9254,216909,0
2008-12-01,6.611,6.7508,6.3054,6.3141,723914,0
2008-12-02,6.3928,6.7159,6.218,6.6546,384401,0
2008-12-03,6.5411,6.7769,6.4452,6.5499,380319,0
2008-12-04,6.4014,6.5499,6.1133,6.183,221522,0
2008-12-05,6.1743,6.4188,5.9123,6.3228,451323,0
2008-12-08,6.4014,6.9866,6.3752,6.9254,593849,0
2008-12-09,6.8731,6.8818,6.4888,6.515,275089,0
2008-12-10,6.5411,6.5673,6.2791,6.5586,115851,0
2008-12-11,6.5586,6.5673,6.2791,6.2966,115020,0
2008-12-12,6.253,6.4188,6.1133,6.3928,200394,0
2008-12-15,6.3491,6.4188,6.1045,6.2704,285690,0
2008-12-16,6.384,6.7682,6.3752,6.7682,236895,0
2008-12-17,6.6634,6.9604,6.611,6.8731,256180,0
2008-12-18,6.9604,7.0215,6.6285,6.7333,125830,0
2008-12-19,6.7333,7.2223,6.6461,7.004,232484,0
2008-12-22,7.0739,7.0739,6.6546,6.7508,145241,0
2008-12-23,6.6983,6.8731,6.611,6.7333,141072,0
2008-12-24,6.7159,6.7159,6.3578,6.4276,59892,0
2008-12-26,6.4101,6.4101,6.1743,6.2268,81599,0
2008-12-29,6.2966,6.3578,6.1394,6.3578,95822,0
2008-12-30,6.3054,6.7159,6.2879,6.6722,154862,0
2008-12-31,6.611,7.1874,6.611,7.1786,171060,0
2009-01-02,7.3184,7.3796,7.0826,7.1699,1107858,0
2009-01-05,7.2223,7.6415,7.0913,7.5542,204786,0
2009-01-06,7.5106,8.2092,7.5106,8.183,224948,0
2009-01-07,8.0083,8.0083,7.5281,7.6242,376451,0
2009-01-08,7.6764,7.8161,7.5367,7.6764,463981,0
2009-01-09,7.7552,7.8599,7.3708,7.7813,191512,0
2009-01-12,7.6415,7.6939,7.3884,7.5367,328083,0
2009-01-13,7.432,8.0782,7.3884,7.9473,422610,0
2009-01-14,7.9734,8.0695,7.7725,7.9209,399224,0
2009-01-15,7.8249,8.2267,7.8249,7.8512,361818,0
2009-01-16,8.0782,8.1656,7.6764,8.0782,445259,0
2009-01-20,8.183,8.2441,7.7027,7.7027,408683,0
2009-01-21,7.79,8.2704,7.3271,7.7552,371753,0
2009-01-22,7.5106,7.5629,7.3097,7.3534,249810,0
2009-01-23,7.3796,7.4844,7.0739,7.4232,529613,0
2009-01-26,7.5193,7.5717,7.2136,7.3884,167758,0
2009-01-27,7.4232,7.4669,7.3184,7.4232,219456,0
2009-01-28,7.4844,7.4844,7.3097,7.4581,265619,0
2009-01-29,7.432,7.4669,7.2223,7.2311,152593,0
2009-01-30,7.3796,7.3796,6.9604,7.1526,375789,0
2009-02-02,7.0302,7.2399,6.8818,7.2223,359220,0
2009-02-03,7.3009,7.4581,7.1438,7.3884,282527,0
2009-02-04,7.3884,7.3884,7.1526,7.1962,351462,0
2009-02-05,7.2136,7.4232,7.135,7.3359,200541,0
2009-02-06,7.4407,7.8249,7.3884,7.8249,278387,0
2009-02-09,7.8512,7.8599,7.4581,7.7115,280801,0
2009-02-10,7.5891,7.6678,7.3184,7.3184,290872,0
2009-02-11,7.4144,7.5454,7.3708,7.5454,413426,0
2009-02-12,7.3184,7.9385,7.3184,7.6939,422327,0
2009-02-13,7.6503,7.7376,7.5367,7.5454,422799,0
2009-02-17,7.4757,7.4844,7.1089,7.1699,506843,0
2009-02-18,6.9866,8.183,6.5673,7.4581,868256,0
2009-02-19,7.4757,7.6328,6.7857,7.0302,713355,0
2009-02-20,7.0826,7.2136,6.8468,7.2136,291650,0
2009-02-23,7.3534,7.362,6.9254,6.9254,268266,0
2009-02-24,6.9341,7.0826,6.7596,7.0739,168620,0
2009-02-25,6.8993,7.1089,6.7246,6.7769,346034,0
2009-02-26,6.9341,7.0564,6.7333,6.7944,200715,0
2009-02-27,6.7682,7.1612,6.6546,6.9167,409604,0
2009-03-02,6.7944,7.0476,6.7333,6.9866,523709,0
2009-03-03,6.9778,7.0739,6.5499,6.7682,370348,0
2009-03-04,6.8643,6.8643,6.5237,6.611,288454,0
2009-03-05,6.5936,6.6983,6.4538,6.5761,271484,0
2009-03-06,6.5673,6.6023,6.183,6.4625,190548,0
2009-03-09,6.4452,6.4888,6.2094,6.3315,180589,0
2009-03-10,6.3315,6.6983,6.3315,6.6983,270479,0
2009-03-11,6.6373,6.9866,6.5499,6.7246,418060,0
2009-03-12,6.6461,6.9691,6.4713,6.9516,486731,0
2009-03-13,6.9778,7.2834,6.9254,7.135,240240,0
2009-03-16,7.1874,7.1874,6.8032,6.8206,239928,0
2009-03-17,6.8468,7.0302,6.6722,6.9691,231975,0
2009-03-18,7.0476,7.1699,6.8118,6.9516,371569,0
2009-03-19,7.0564,7.0739,6.9167,6.9604,184021,0
2009-03-20,6.8731,6.9866,6.7769,6.8643,254904,0
2009-03-23,6.8643,7.2049,6.8643,7.0564,352751,0
2009-03-24,7.1089,7.1089,6.9866,7.0302,201161,0
2009-03-25,6.9953,7.1176,6.9516,7.0826,203453,0
2009-03-26,7.1612,7.1962,6.9866,7.1962,231131,0
2009-03-27,7.0389,7.4493,7.0302,7.4057,408458,0
2009-03-30,7.1874,7.4232,7.1089,7.3971,281835,0
2009-03-31,7.4232,7.7376,7.3884,7.7376,286743,0
2009-04-01,7.6415,7.6415,7.4407,7.5367,293499,0
2009-04-02,7.6415,7.8249,7.5193,7.6503,331030,0
2009-04-03,7.6503,7.7288,7.4581,7.7288,226657,0
2009-04-06,7.7725,7.7725,7.5629,7.6154,183379,0
2009-04-07,7.6939,7.7639,7.4757,7.5454,132930,0
2009-04-08,7.5367,7.7639,7.5018,7.7639,125503,0
2009-04-09,7.7987,8.0782,7.7813,8.0782,208031,0
2009-04-13,8.1307,8.1743,7.9473,8.0519,254072,0
2009-04-14,7.9123,7.9996,7.7464,7.8337,296929,0
2009-04-15,7.7288,7.9473,7.7202,7.9297,261499,0
2009-04-16,7.9123,8.183,7.9123,8.1656,151269,0
2009-04-17,8.0956,8.1219,7.8861,8.0171,327538,0
2009-04-20,7.9297,7.9297,7.6066,7.6242,152468,0
2009-04-21,7.5454,8.0259,7.5367,8.0259,327340,0
2009-04-22,7.9473,8.3402,7.8949,8.0083,350065,0
2009-04-23,8.0347,8.0432,7.8424,7.9822,201609,0
2009-04-24,8.0171,8.0519,7.8949,8.0083,290494,0
2009-04-27,7.9558,7.9996,7.5979,7.7202,246830,0
2009-04-28,7.6851,7.8075,7.5542,7.7376,136851,0
2009-04-29,7.7376,8.0259,7.7376,7.991,174409,0
2009-04-30,8.0869,8.0869,7.7987,7.8249,523367,0
2009-05-01,7.7639,7.9297,7.7639,7.8686,469366,0
2009-05-04,7.991,8.0432,7.7464,7.9822,348887,0
2009-05-05,8.0171,9.2397,7.9123,9.1699,629598,0
2009-05-06,9.2573,9.4669,8.9602,9.3358,437423,0
2009-05-07,9.3795,9.615,9.1612,9.4319,465481,0
2009-05-08,9.4927,9.589,8.8729,8.9952,375423,0
2009-05-11,8.7332,9.0389,8.7332,8.8904,138243,0
2009-05-12,8.742,9.0039,8.742,8.803,104032,0
2009-05-13,8.8205,8.8467,8.5498,8.5672,214135,0
2009-05-14,8.5498,8.5848,8.2004,8.2965,328428,0
2009-05-15,8.2965,8.5672,8.2965,8.4275,131959,0
2009-05-18,8.6022,8.9254,8.4974,8.9166,337290,0
2009-05-19,8.8467,9.0825,8.8292,8.9865,219323,0
2009-05-20,8.9952,9.301,8.9514,9.2573,2450795,0
2009-05-21,9.0825,9.2048,9.0039,9.0737,310152,0
2009-05-22,8.9952,9.2573,8.9428,9.0825,226828,0
2009-05-26,8.969,9.2309,8.9254,9.1437,334054,0
2009-05-27,9.1,9.2746,9.0651,9.1262,157513,0
2009-05-28,9.1349,9.1699,8.5934,8.8992,345598,0
2009-05-29,8.934,9.1349,8.8292,9.1349,185810,0
2009-06-01,9.1,9.4319,9.0651,9.4319,353893,0
2009-06-02,9.4319,9.511,9.2659,9.4581,616004,0
2009-06-03,9.3095,9.4669,9.1612,9.3707,303743,0
2009-06-04,9.3182,9.615,9.2397,9.589,322182,0
2009-06-05,9.606,9.729,9.52,9.65,317836,0
2009-06-08,9.606,9.737,9.52,9.721,196556,0
2009-06-09,9.703,9.729,9.563,9.686,263741,0
2009-06-10,9.633,9.859,9.4403,9.677,354140,0
2009-06-11,9.598,9.912,9.511,9.895,203841,0
2009-06-12,9.737,9.833,9.4927,9.833,221105,0
2009-06-15,9.668,9.729,9.52,9.65,207000,0
2009-06-16,9.694,9.912,9.537,9.555,241200,0
2009-06-17,9.502,9.807,9.4759,9.746,190762,0
2009-06-18,9.781,10.087,9.755,10.027,175512,0
2009-06-19,10.034,10.437,9.965,10.384,368313,0
2009-06-22,10.252,10.252,9.737,9.895,538263,0
2009-06-23,9.956,10.192,9.903,10.113,335483,0
2009-06-24,10.13,10.575,10.13,10.393,280918,0
2009-06-25,10.314,10.567,10.305,10.463,321933,0
2009-06-26,10.419,10.523,10.393,10.446,757147,0
2009-06-29,10.472,10.497,10.061,10.078,1212242,0
2009-06-30,10.148,10.279,9.815,10.261,881957,0
2009-07-01,10.305,10.481,10.078,10.358,446092,0
2009-07-02,10.331,10.419,9.965,9.965,163406,0
2009-07-06,9.93,10.009,9.746,9.93,265449,0
2009-07-07,9.868,9.983,9.798,9.807,173566,0
2009-07-08,9.773,9.895,9.668,9.877,292444,0
2009-07-09,9.833,9.859,9.598,9.781,412687,0
2009-07-10,9.773,10.437,9.737,9.983,682689,0
2009-07-13,10.087,10.305,9.912,10.192,279634,0
2009-07-14,10.174,10.402,10.087,10.349,127975,0
2009-07-15,10.437,10.523,10.41,10.481,108187,0
2009-07-16,10.506,10.672,10.358,10.602,131997,0
2009-07-17,10.777,10.986,10.567,10.9,429960,0
2009-07-20,11.118,11.118,10.724,10.829,396203,0
2009-07-21,10.821,10.943,10.759,10.9,427855,0
2009-07-22,10.909,10.968,10.715,10.838,912316,0
2009-07-23,10.968,11.266,10.759,11.257,161972,0
2009-07-24,11.074,11.353,11.056,11.266,287161,0
2009-07-27,11.301,11.598,11.205,11.572,310095,0
2009-07-28,11.781,12.619,11.781,12.358,789147,0
2009-07-29,12.349,12.472,11.982,12.253,371487,0
2009-07-30,12.445,12.601,12.053,12.182,541797,0
2009-07-31,12.244,12.332,12.147,12.244,166643,0
2009-08-03,12.279,12.279,11.886,12.235,242903,0
2009-08-04,12.078,12.13,10.49,11.327,4007504,0
2009-08-05,11.572,11.572,11.135,11.196,606118,0
2009-08-06,11.074,11.144,10.602,10.69,589570,0
2009-08-07,10.803,11.301,10.663,11.003,738880,0
2009-08-10,10.943,11.109,10.829,11.047,344887,0
2009-08-11,10.497,10.803,10.49,10.803,319880,0
2009-08-12,10.812,10.96,10.69,10.909,631332,0
2009-08-13,11.003,11.353,10.847,11.353,411000,0
2009-08-14,11.205,11.335,10.986,11.082,226380,0
2009-08-17,10.952,10.952,10.672,10.715,143789,0
2009-08-18,10.742,10.865,10.646,10.865,310363,0
2009-08-19,10.715,11.074,10.663,11.039,276432,0
2009-08-20,11.109,11.118,10.952,11.074,256604,0
2009-08-21,11.065,11.388,10.986,11.379,417614,0
2009-08-24,11.415,11.458,11.135,11.196,327867,0
2009-08-25,11.284,11.284,11.126,11.161,150936,0
2009-08-26,11.056,11.187,11.047,11.109,161182,0
2009-08-27,10.952,11.135,10.934,11.056,184373,0
2009-08-28,11.144,11.213,11.021,11.135,298987,0
2009-08-31,11.021,11.03,10.829,11.03,438173,0
2009-09-01,10.934,11.109,10.891,11.082,496576,0
2009-09-02,11.065,11.074,10.646,10.655,539607,0
2009-09-03,10.69,10.69,10.454,10.532,445942,0
2009-09-04,10.41,10.724,10.41,10.672,209049,0
2009-09-08,10.69,10.699,10.41,10.646,404117,0
2009-09-09,10.69,10.759,10.463,10.49,458228,0
2009-09-10,10.481,10.69,10.481,10.646,208901,0
2009-09-11,10.628,10.646,10.472,10.481,233898,0
2009-09-14,10.287,10.41,10.148,10.2,469043,0
2009-09-15,10.287,10.481,10.052,10.437,309575,0
2009-09-16,10.41,10.506,10.384,10.463,298718,0
2009-09-17,10.287,10.558,10.244,10.41,163487,0
2009-09-18,10.454,10.558,10.454,10.481,303015,0
2009-09-21,10.506,10.514,10.305,10.506,219904,0
2009-09-22,10.506,10.611,10.472,10.593,848742,0
2009-09-23,10.699,10.9,10.602,10.69,509814,0
2009-09-24,10.786,10.786,10.593,10.663,984912,0
2009-09-25,10.646,10.759,10.54,10.681,393835,0
2009-09-28,10.777,10.916,10.699,10.733,221736,0
2009-09-29,10.75,10.856,10.699,10.777,461908,0
2009-09-30,10.733,10.803,10.497,10.742,491215,0
2009-10-01,10.567,10.794,10.366,10.549,372288,0
2009-10-02,10.446,10.567,10.349,10.481,953839,0
2009-10-05,10.575,10.628,10.49,10.54,228913,0
2009-10-06,10.611,10.663,10.532,10.611,372512,0
2009-10-07,10.54,10.575,10.402,10.463,182646,0
2009-10-08,10.567,10.646,10.446,10.567,254087,0
2009-10-09,10.481,10.549,10.322,10.358,361464,0
2009-10-12,10.428,10.472,10.209,10.209,320647,0
2009-10-13,10.236,10.236,10.069,10.113,192739,0
2009-10-14,10.244,10.296,10.105,10.244,783112,0
2009-10-15,10.218,10.27,10.2,10.236,90206,0
2009-10-16,10.096,10.209,9.947,10.113,287211,0
2009-10-19,10.121,10.296,9.798,9.859,785098,0
2009-10-20,9.842,9.895,9.642,9.833,836767,0
2009-10-21,9.781,10.305,9.755,10.244,642737,0
2009-10-22,10.2,10.27,9.991,10.174,720533,0
2009-10-23,10.156,10.261,10.148,10.252,1056455,0
2009-10-26,10.261,10.279,10.078,10.121,426187,0
2009-10-27,10.174,10.34,10.121,10.27,1950268,0
2009-10-28,10.218,10.305,10.183,10.261,329156,0
2009-10-29,10.261,10.446,10.218,10.437,179034,0
2009-10-30,10.437,10.446,10.296,10.402,588308,0
2009-11-02,10.34,10.514,10.34,10.506,328397,0
2009-11-03,10.523,10.602,10.454,10.602,167393,0
2009-11-04,10.611,11.388,10.549,11.353,919652,0
2009-11-05,11.431,12.218,11.431,12.2,1042617,0
2009-11-06,12.026,12.218,11.956,12.2,918596,0
2009-11-09,12.288,12.288,12.07,12.218,610249,0
2009-11-10,12.288,12.288,12.138,12.2,429534,0
2009-11-11,12.2,12.226,12.053,12.165,160930,0
2009-11-12,12.035,12.218,12.017,12.026,314856,0
2009-11-13,11.982,12.009,11.763,12.009,475109,0
2009-11-16,11.903,12.112,11.886,12.07,616759,0
2009-11-17,12.017,12.053,11.755,11.991,386530,0
2009-11-18,11.895,12.095,11.86,12.061,646040,0
2009-11-19,12.061,12.061,11.719,11.737,277307,0
2009-11-20,11.79,11.79,11.466,11.659,278190,0
2009-11-23,11.703,11.755,11.624,11.728,409244,0
2009-11-24,11.746,11.886,11.598,11.79,495333,0
2009-11-25,11.772,11.825,11.676,11.746,182332,0
2009-11-27,11.431,11.763,11.397,11.737,182704,0
2009-11-30,11.668,11.668,11.249,11.335,661256,0
2009-12-01,11.353,11.816,11.266,11.746,616140,0
2009-12-02,11.65,11.903,11.65,11.746,394363,0
2009-12-03,11.825,11.842,11.641,11.641,363242,0
2009-12-04,11.816,11.816,11.563,11.737,196817,0
2009-12-07,11.763,11.965,11.668,11.965,265132,0
2009-12-08,11.86,11.869,11.537,11.589,283588,0
2009-12-09,11.676,11.807,11.528,11.781,324607,0
2009-12-10,11.79,12.026,11.728,12.026,516004,0
2009-12-11,12.103,12.314,12.103,12.253,459741,0
2009-12-14,12.436,12.48,12.147,12.401,675570,0
2009-12-15,12.445,12.445,12.288,12.375,371986,0
2009-12-16,12.392,12.41,12.27,12.332,296163,0
2009-12-17,12.358,12.419,12.087,12.087,304365,0
2009-12-18,12.235,12.463,12.182,12.463,450815,0
2009-12-21,12.375,12.48,12.218,12.472,374376,0
2009-12-22,12.472,13.082,12.463,13.082,827102,0
2009-12-23,13.1,13.258,12.925,13.117,596620,0
2009-12-24,13.065,13.1,12.855,12.907,69045,0
2009-12-28,13.029,13.065,12.951,13.056,154797,0
2009-12-29,12.951,13.188,12.942,13.152,213390,0
2009-12-30,13.196,13.3,13.065,13.284,243491,0
2009-12-31,13.152,13.24,13.012,13.012,228978,0
2010-01-04,13.012,13.065,12.401,13.021,333551,0
2010-01-05,13.029,13.17,13.003,13.161,280978,0
2010-01-06,13.179,13.432,13.056,13.361,826121,0
2010-01-07,13.326,13.397,13.082,13.284,406915,0
2010-01-08,13.152,13.196,12.821,12.898,491111,0
2010-01-11,13.073,13.179,12.855,13.1,257807,0
2010-01-12,12.994,13.047,12.907,12.978,245210,0
2010-01-13,12.985,13.1,12.916,13.073,175853,0
2010-01-14,13.073,13.528,13.012,13.405,460523,0
2010-01-15,13.405,13.432,13.196,13.214,146712,0
2010-01-19,13.135,13.414,13.021,13.144,548074,0
2010-01-20,13.161,13.161,12.855,12.934,133960,0
2010-01-21,13.003,13.003,12.54,12.663,332783,0
2010-01-22,12.375,12.436,11.851,12.191,292555,0
2010-01-25,12.27,12.366,12.095,12.235,151974,0
2010-01-26,12.235,12.341,12.138,12.314,189100,0
2010-01-27,12.358,12.41,12.156,12.41,165097,0
2010-01-28,12.375,12.472,12.253,12.349,308835,0
2010-01-29,12.349,12.384,12.087,12.112,259138,0
2010-02-01,12.445,12.898,12.445,12.813,412771,0
2010-02-02,12.907,12.985,12.716,12.969,313294,0
2010-02-03,12.96,13.144,12.786,13.082,298935,0
2010-02-04,12.898,13.1,12.681,12.795,324380,0
2010-02-05,12.813,12.829,11.616,12.645,1065318,0
2010-02-08,12.707,12.751,12.401,12.619,463873,0
2010-02-09,12.882,12.882,12.515,12.777,466190,0
2010-02-10,12.725,12.994,12.515,12.882,419583,0
2010-02-11,12.891,13.414,12.689,13.24,641775,0
2010-02-12,13.091,13.492,13.091,13.484,786738,0
2010-02-16,13.528,13.528,13.318,13.457,496757,0
2010-02-17,13.432,13.536,13.232,13.528,433081,0
2010-02-18,13.361,13.528,13.17,13.501,318226,0
2010-02-19,13.448,13.563,13.397,13.536,499713,0
2010-02-22,13.448,13.668,13.361,13.519,664082,0
2010-02-23,13.423,13.519,13.179,13.267,468589,0
2010-02-24,13.232,13.318,13.179,13.223,237888,0
2010-02-25,13.038,13.161,12.978,13.1,442494,0
2010-02-26,13.082,13.223,12.847,13.179,206909,0
2010-03-01,13.126,13.161,13.056,13.1,542054,0
2010-03-02,13.056,13.179,12.873,13.1,309131,0
2010-03-03,13.047,13.214,12.942,13.117,406428,0
2010-03-04,13.065,13.326,13.065,13.276,380439,0
2010-03-05,13.318,13.633,13.214,13.607,477460,0
2010-03-08,13.58,13.833,13.545,13.833,485610,0
2010-03-09,13.798,13.833,13.624,13.789,172767,0
2010-03-10,13.694,13.798,13.492,13.72,403574,0
2010-03-11,13.58,13.92,13.484,13.789,286782,0
2010-03-12,13.825,14.192,13.729,14.192,681571,0
2010-03-15,14.052,14.086,13.789,13.955,1303524,0
2010-03-16,13.24,13.448,12.891,13.021,2069509,0
2010-03-17,12.942,13.572,12.795,13.492,1511320,0
2010-03-18,13.432,13.501,12.891,13.214,1660044,0
2010-03-19,13.397,13.545,13.3,13.536,12344327,0
2010-03-22,13.448,13.58,13.3,13.492,1401012,0
2010-03-23,13.528,13.554,13.361,13.528,880880,0
2010-03-24,13.448,13.563,13.448,13.563,838606,0
2010-03-25,13.563,13.624,13.519,13.519,1259350,0
2010-03-26,13.519,13.702,13.492,13.686,1701601,0
2010-03-29,13.746,14.436,13.711,14.436,2347837,0
2010-03-30,14.392,14.933,14.235,14.803,2438732,0
2010-03-31,14.681,14.759,14.427,14.646,1152647,0
2010-04-01,14.751,14.977,14.733,14.855,1223307,0
2010-04-05,14.907,15.405,14.898,15.361,1288182,0
2010-04-06,14.803,15.274,14.585,15.1,1119962,0
2010-04-07,15.135,15.546,15.048,15.493,1704839,0
2010-04-08,15.475,15.684,15.282,15.59,1433113,0
2010-04-09,15.511,15.65,15.274,15.396,850017,0
2010-04-12,15.396,15.607,15.326,15.581,406495,0
2010-04-13,15.484,15.659,15.258,15.511,725632,0
2010-04-14,15.537,15.763,15.537,15.711,933706,0
2010-04-15,15.763,15.982,15.563,15.572,1175454,0
2010-04-16,15.641,15.684,15.109,15.282,1364894,0
2010-04-19,15.265,15.352,15.056,15.231,956854,0
2010-04-20,15.379,15.396,15.056,15.196,1299900,0
2010-04-21,15.282,15.282,14.88,15.1,1319197,0
2010-04-22,15.092,15.282,14.96,15.265,381119,0
2010-04-23,15.249,15.423,15.056,15.065,1467132,0
2010-04-26,14.951,15.519,14.751,15.196,1507224,0
2010-04-27,15.074,15.37,15.065,15.144,880627,0
2010-04-28,15.24,15.308,15.004,15.308,1040702,0
2010-04-29,15.083,15.092,14.707,14.916,2517274,0
2010-04-30,14.986,15.135,14.374,14.742,2188010,0
2010-05-03,14.82,14.933,14.62,14.751,1019529,0
2010-05-04,14.672,14.672,14.332,14.41,887653,0
2010-05-05,14.227,14.505,14.043,14.392,800898,0
2010-05-06,14.244,14.454,5.825,13.92,1187329,0
2010-05-07,13.816,13.816,13.37,13.519,2234914,0
2010-05-10,13.92,14.252,13.755,14.165,987199,0
2010-05-11,14.104,14.157,13.798,13.991,380320,0
2010-05-12,14.157,14.209,13.92,14.113,546671,0
2010-05-13,14.192,14.593,14.07,14.418,830884,0
2010-05-14,14.27,14.34,14.035,14.261,871840,0
2010-05-17,14.314,14.349,13.894,14.183,368370,0
2010-05-18,14.201,14.471,14.201,14.261,1101890,0
2010-05-19,14.148,14.192,13.729,13.903,793199,0
2010-05-20,13.519,13.973,13.519,13.755,925027,0
2010-05-21,13.659,14.07,13.659,13.894,1553865,0
2010-05-24,13.929,14.07,13.816,13.825,491090,0
2010-05-25,13.501,13.746,13.414,13.711,652311,0
2010-05-26,13.842,14.357,13.798,13.886,593854,0
2010-05-27,14.13,14.349,14.095,14.332,363397,0
2010-05-28,14.332,14.88,14.27,14.751,1014088,0
2010-06-01,14.585,15.03,14.523,14.664,1018015,0
2010-06-02,14.664,15.1,14.558,15.1,924272,0
2010-06-03,15.004,15.282,15.004,15.196,1013213,0
2010-06-04,15.092,15.282,14.742,14.759,583859,0
2010-06-07,14.751,14.846,14.332,14.357,506039,0
2010-06-08,14.349,14.436,14.139,14.436,639304,0
2010-06-09,14.497,15.109,14.445,14.637,574258,0
2010-06-10,14.898,15.021,14.759,15.021,302670,0
2010-06-11,14.96,15.24,14.864,15.074,601528,0
2010-06-14,15.178,15.178,14.681,14.873,1053631,0
2010-06-15,14.907,15.056,14.82,14.995,633269,0
2010-06-16,14.986,15.039,14.838,14.933,643781,0
2010-06-17,15.03,15.03,14.62,14.733,747215,0
2010-06-18,14.733,15.127,14.715,15.03,932032,0
2010-06-21,15.135,15.317,14.846,14.889,515755,0
2010-06-22,14.889,15.161,14.611,14.62,490466,0
2010-06-23,14.69,14.69,14.27,14.34,784814,0
2010-06-24,14.227,14.349,14.104,14.183,510579,0
2010-06-25,14.261,14.427,14.139,14.183,462317,0
2010-06-28,14.34,14.374,14.07,14.139,355315,0
2010-06-29,13.86,13.886,13.572,13.651,595340,0
2010-06-30,13.668,13.781,13.51,13.563,726881,0
2010-07-01,13.545,13.659,13.492,13.58,1513746,0
2010-07-02,13.58,13.642,13.51,13.545,663341,0
2010-07-06,13.589,13.702,13.196,13.249,606682,0
2010-07-07,13.24,13.572,13.179,13.536,912370,0
2010-07-08,13.668,13.711,13.3,13.37,2190684,0
2010-07-09,13.37,13.651,13.267,13.554,743649,0
2010-07-12,13.536,13.642,13.448,13.633,486088,0
2010-07-13,13.763,13.763,13.598,13.624,587458,0
2010-07-14,13.536,13.763,13.51,13.607,1214722,0
2010-07-15,13.607,13.686,13.423,13.651,508531,0
2010-07-16,13.589,13.615,13.284,13.335,604692,0
2010-07-19,13.344,13.457,13.126,13.223,566364,0
2010-07-20,13.126,13.37,12.934,13.353,461790,0
2010-07-21,13.51,13.563,13.1,13.24,884408,0
2010-07-22,13.397,13.607,13.379,13.501,552803,0
2010-07-23,13.448,13.886,13.397,13.86,647889,0
2010-07-26,13.894,14.079,13.711,13.973,205883,0
2010-07-27,13.938,13.973,13.702,13.825,283348,0
2010-07-28,13.825,13.825,13.335,13.397,415684,0
2010-07-29,13.798,13.798,13.047,13.1,720936,0
2010-07-30,12.531,13.388,12.531,13.161,942583,0
2010-08-02,13.232,13.379,13.152,13.361,1018126,0
2010-08-03,13.344,13.37,13.188,13.214,592498,0
2010-08-04,13.223,13.37,13.047,13.117,327093,0
2010-08-05,13.065,13.161,12.96,13.091,211407,0
2010-08-06,13.003,13.038,12.813,12.925,525974,0
2010-08-09,13.021,13.232,12.985,13.144,365015,0
2010-08-10,13.082,13.188,12.96,12.969,306347,0
2010-08-11,12.804,12.864,12.506,12.531,437832,0
2010-08-12,12.332,12.392,12.2,12.244,899654,0
2010-08-13,12.279,12.384,12.147,12.174,991575,0
2010-08-16,12.095,12.174,11.938,12.138,532411,0
2010-08-17,12.226,12.253,12.061,12.174,750021,0
2010-08-18,12.147,12.226,12.061,12.191,549384,0
2010-08-19,12.165,12.27,12.017,12.103,808109,0
2010-08-20,12.087,12.087,11.763,11.834,589845,0
2010-08-23,11.834,11.929,11.755,11.807,322872,0
2010-08-24,11.685,12.13,11.546,11.79,852165,0
2010-08-25,11.694,12.078,11.659,12.053,530985,0
2010-08-26,12.07,12.165,11.973,12.044,413484,0
2010-08-27,12.13,12.366,11.947,12.349,517094,0
2010-08-30,12.297,12.558,12.209,12.262,754274,0
2010-08-31,12.27,12.436,12.165,12.218,615929,0
2010-09-01,12.384,12.566,12.366,12.54,268007,0
2010-09-02,12.575,12.855,12.515,12.813,278483,0
2010-09-03,12.864,13.108,12.751,13.1,524644,0
2010-09-07,13.021,13.161,12.838,13.126,672618,0
2010-09-08,13.284,13.423,13.038,13.397,656386,0
2010-09-09,13.484,13.572,13.293,13.545,828604,0
2010-09-10,13.466,13.763,13.466,13.668,544607,0
2010-09-13,13.816,14.121,13.789,14.104,604551,0
2010-09-14,14.095,14.13,13.92,13.938,429068,0
2010-09-15,14.672,16.062,13.729,13.999,5833945,0
2010-09-16,13.947,14.157,13.877,14.043,1264790,0
2010-09-17,14.079,14.445,14.026,14.436,626207,0
2010-09-20,15.387,15.78,14.88,15.065,1717435,0
2010-09-21,15.065,15.178,14.838,14.889,586508,0
2010-09-22,14.873,14.951,14.664,14.768,501854,0
2010-09-23,14.724,14.96,14.602,14.724,412438,0
2010-09-24,14.855,15.178,14.838,15.127,398801,0
2010-09-27,15.109,15.187,14.968,14.986,196798,0
2010-09-28,14.977,15.222,14.855,15.205,223410,0
2010-09-29,15.178,15.282,15.092,15.127,272148,0
2010-09-30,15.178,15.519,15.127,15.484,690252,0
2010-10-01,15.537,15.711,15.449,15.555,594299,0
2010-10-04,15.607,15.607,15.326,15.414,476324,0
2010-10-05,15.493,15.702,15.449,15.659,466634,0
2010-10-06,15.607,15.702,15.519,15.676,371244,0
2010-10-07,15.719,15.727,15.581,15.659,445829,0
2010-10-08,15.659,15.894,15.65,15.859,198643,0
2010-10-11,15.859,15.859,15.607,15.633,315221,0
2010-10-12,15.616,15.719,15.352,15.693,186722,0
2010-10-13,15.719,15.982,15.711,15.938,415942,0
2010-10-14,15.938,16.296,15.894,16.156,688350,0
2010-10-15,16.34,16.34,15.894,15.921,260846,0
2010-10-18,15.894,16.078,15.851,15.982,1395899,0
2010-10-19,15.493,15.537,14.715,15.387,2046419,0
2010-10-20,15.326,15.352,14.628,14.715,993886,0
2010-10-21,14.82,14.846,14.296,14.715,1065986,0
2010-10-22,14.672,14.803,14.523,14.795,262514,0
2010-10-25,14.523,14.532,14.043,14.227,1427094,0
2010-10-26,14.165,14.707,14.061,14.261,1067439,0
2010-10-27,14.183,14.454,14.157,14.392,666256,0
2010-10-28,13.073,14.113,12.96,13.659,2442524,0
2010-10-29,13.633,14.008,13.44,13.886,1392406,0
2010-11-01,13.86,13.877,13.267,13.335,1505791,0
2010-11-02,13.44,13.789,13.379,13.746,777574,0
2010-11-03,13.746,13.816,13.536,13.816,587350,0
2010-11-04,14.017,14.121,13.51,13.607,761891,0
2010-11-05,13.615,13.711,13.318,13.423,528244,0
2010-11-08,13.44,13.51,13.223,13.353,683148,0
2010-11-09,13.397,13.536,13.293,13.423,902497,0
2010-11-10,13.414,13.414,12.934,13.196,701744,0
2010-11-11,13.073,13.179,12.769,12.934,541650,0
2010-11-12,12.882,12.891,12.584,12.672,439151,0
2010-11-15,12.742,12.864,12.672,12.707,418854,0
2010-11-16,12.681,12.707,12.288,12.601,1161733,0
2010-11-17,12.645,12.777,12.323,12.41,883543,0
2010-11-18,12.54,12.838,12.401,12.689,1410258,0
2010-11-19,12.698,12.698,12.454,12.593,371533,0
2010-11-22,12.566,12.663,12.472,12.584,853323,0
2010-11-23,12.472,12.489,12.262,12.358,291196,0
2010-11-24,12.358,12.681,12.358,12.48,589189,0
2010-11-26,12.314,12.498,12.253,12.341,137645,0
2010-11-29,12.279,12.663,12.226,12.619,1188906,0
2010-11-30,12.531,12.54,12.121,12.156,1293747,0
2010-12-01,12.306,12.672,12.244,12.663,979131,0
2010-12-02,12.672,12.847,12.558,12.742,655335,0
2010-12-03,12.672,12.985,12.654,12.934,635013,0
2010-12-06,12.821,13.047,12.698,12.96,748361,0
2010-12-07,12.978,13.1,12.925,13.012,922776,0
2010-12-08,13.021,13.117,12.804,13.056,629018,0
2010-12-09,13.1,13.188,12.916,13.117,498837,0
2010-12-10,13.1,13.108,12.907,13.056,460248,0
2010-12-13,13.135,13.135,12.829,12.942,762375,0
2010-12-14,12.934,13.249,12.934,13.056,489325,0
2010-12-15,13.012,13.144,12.925,13.012,564285,0
2010-12-16,12.994,13.056,12.838,13.021,668979,0
2010-12-17,12.994,13.318,12.978,13.205,616719,0
2010-12-20,13.258,13.361,13.029,13.091,583386,0
2010-12-21,13.1,13.361,13.056,13.232,642910,0
2010-12-22,13.293,13.37,13.091,13.293,513594,0
2010-12-23,13.276,13.353,13.205,13.3,722006,0
2010-12-27,13.309,13.738,13.17,13.484,556222,0
2010-12-28,13.484,13.501,13.24,13.457,512218,0
2010-12-29,13.475,13.51,13.326,13.448,435720,0
2010-12-30,13.466,13.51,13.353,13.432,334318,0
2010-12-31,13.276,13.492,13.258,13.276,313251,0
2011-01-03,13.414,13.563,13.344,13.51,851051,0
2011-01-04,13.457,13.659,13.414,13.519,1317479,0
2011-01-05,13.423,13.545,13.196,13.293,1128223,0
2011-01-06,13.414,13.414,12.804,12.891,1867898,0
2011-01-07,12.969,13.223,12.725,13.188,1490644,0
2011-01-10,13.126,13.361,13.065,13.361,442744,0
2011-01-11,13.397,13.624,13.361,13.536,266323,0
2011-01-12,13.572,13.789,13.528,13.686,298578,0
2011-01-13,13.37,13.536,13.047,13.267,1467769,0
2011-01-14,13.232,13.379,13.17,13.258,654660,0
2011-01-18,13.309,13.309,12.934,13.073,1620429,0
2011-01-19,13.108,13.17,12.882,13.091,728547,0
2011-01-20,13.047,13.047,12.838,12.898,525967,0
2011-01-21,12.969,13.126,12.601,12.716,652298,0
2011-01-24,12.716,13.021,12.584,12.907,1006429,0
2011-01-25,12.891,13.24,12.751,13.24,658833,0
2011-01-26,13.276,13.651,13.17,13.624,645646,0
2011-01-27,13.624,13.624,13.258,13.293,1244824,0
2011-01-28,13.37,13.414,12.994,13.1,621927,0
2011-01-31,13.267,13.276,13.091,13.214,1081427,0
2011-02-01,13.276,13.423,13.188,13.37,1141768,0
2011-02-02,13.37,13.432,13.1,13.344,1001522,0
2011-02-03,13.284,13.457,13.258,13.397,852923,0
2011-02-04,13.492,13.519,13.258,13.353,761662,0
2011-02-07,13.309,14.165,13.3,13.528,2060424,0
2011-02-08,13.484,13.598,13.388,13.423,1931567,0
2011-02-09,13.108,13.423,12.654,12.672,1511632,0
2011-02-10,12.549,12.672,12.401,12.584,1581021,0
2011-02-11,12.489,12.847,12.41,12.698,798302,0
2011-02-14,12.751,12.795,12.584,12.689,539606,0
2011-02-15,12.681,12.786,12.593,12.654,434389,0
2011-02-16,12.742,12.751,12.637,12.698,698255,0
2011-02-18,12.829,12.898,12.637,12.742,369079,0
2011-02-22,12.628,12.838,12.2,12.226,897242,0
2011-02-23,12.226,12.288,11.921,12.026,802214,0
2011-02-24,12.035,12.103,11.825,12.009,676135,0
2011-02-25,12.053,12.332,12.026,12.226,1572717,0
2011-02-28,12.279,12.306,12.078,12.182,1219195,0
2011-03-01,12.297,12.297,11.781,11.799,1008057,0
2011-03-02,11.79,12.165,11.711,12.053,3591644,0
2011-03-03,12.218,12.235,12.053,12.112,1124368,0
2011-03-04,12.156,12.156,11.895,12.026,1107144,0
2011-03-07,12.061,12.078,11.886,12.009,897907,0
2011-03-08,12.044,12.27,11.956,12.226,2522327,0
2011-03-09,12.147,12.253,12.078,12.13,680617,0
2011-03-10,12.156,12.226,11.799,11.816,885815,0
2011-03-11,11.728,12.035,11.537,11.973,1034233,0
2011-03-14,11.842,11.929,11.616,11.903,688244,0
2011-03-15,11.624,11.929,11.528,11.719,1572520,0
2011-03-16,11.65,11.763,11.431,11.431,1099957,0
2011-03-17,11.589,11.65,11.431,11.458,623334,0
2011-03-18,11.607,11.685,11.475,11.519,728279,0
2011-03-21,11.589,11.79,11.563,11.589,598512,0
2011-03-22,11.607,12.121,11.546,12.061,725064,0
2011-03-23,12.07,12.463,11.973,12.323,1141734,0
2011-03-24,12.384,12.392,12.209,12.253,457417,0
2011-03-25,12.279,12.558,12.279,12.401,392901,0
2011-03-28,12.445,12.498,12.341,12.392,525316,0
2011-03-29,12.366,12.672,12.235,12.48,473200,0
2011-03-30,12.575,12.716,12.463,12.566,273187,0
2011-03-31,12.566,12.689,12.523,12.645,326078,0
2011-04-01,12.663,12.777,12.419,12.601,1039808,0
2011-04-04,12.619,12.777,12.566,12.672,662993,0
2011-04-05,12.707,12.916,12.593,12.891,582498,0
2011-04-06,13.126,13.686,13.126,13.589,1328952,0
2011-04-07,13.589,13.798,13.457,13.668,1513705,0
2011-04-08,13.738,13.807,13.607,13.711,725940,0
2011-04-11,13.677,13.911,13.651,13.798,1179702,0
2011-04-12,13.694,13.763,13.448,13.677,1316171,0
2011-04-13,13.711,13.72,13.607,13.702,663893,0
2011-04-14,13.58,13.729,13.545,13.624,912901,0
2011-04-15,13.536,13.598,13.284,13.344,1045833,0
2011-04-18,13.17,13.475,13.17,13.335,658795,0
2011-04-19,13.388,13.457,13.1,13.179,595438,0
2011-04-20,13.276,13.484,13.258,13.344,710093,0
2011-04-21,13.432,13.607,13.24,13.51,363525,0
2011-04-25,13.466,13.528,13.284,13.519,558555,0
2011-04-26,13.519,13.72,13.448,13.694,523635,0
2011-04-27,13.72,14.104,13.694,14.026,719611,0
2011-04-28,13.964,14.017,13.903,13.964,486671,0
2011-04-29,13.991,14.079,13.929,14.052,652594,0
2011-05-02,14.07,14.148,14.061,14.113,458081,0
2011-05-03,14.017,14.13,13.798,13.911,893989,0
2011-05-04,13.982,14.288,13.886,14.121,2459103,0
2011-05-05,14.174,14.174,13.528,13.877,1023853,0
2011-05-06,14.332,14.48,14.079,14.374,896618,0
2011-05-09,14.366,14.505,14.218,14.497,685714,0
2011-05-10,15.258,15.258,14.567,14.88,875990,0
2011-05-11,15.118,15.693,15.004,15.074,1321391,0
2011-05-12,15.065,15.144,14.924,15.135,1151871,0
2011-05-13,15.048,15.135,14.811,14.838,1016142,0
2011-05-16,15.178,15.178,14.655,14.742,912837,0
2011-05-17,14.637,14.786,14.418,14.742,722988,0
2011-05-18,14.698,14.968,14.698,14.795,585281,0
2011-05-19,14.811,14.933,14.488,14.628,1117948,0
2011-05-20,14.69,14.724,14.349,14.523,646119,0
2011-05-23,14.252,14.332,14.121,14.157,429054,0
2011-05-24,14.261,14.305,14.026,14.079,657128,0
2011-05-25,13.982,14.244,13.886,14.192,742703,0
2011-05-26,14.07,14.07,13.877,13.929,569694,0
2011-05-27,13.903,13.991,13.825,13.911,580835,0
2011-05-31,14.043,14.148,13.807,13.991,5181024,0
2011-06-01,13.929,14.139,13.903,13.938,764385,0
2011-06-02,13.929,13.991,13.554,13.589,653964,0
2011-06-03,13.833,13.833,13.414,13.563,666327,0
2011-06-06,13.501,13.589,13.214,13.232,718370,0
2011-06-07,13.24,13.353,12.96,13.249,680504,0
2011-06-08,13.536,13.755,13.223,13.326,1469357,0
2011-06-09,13.284,13.432,13.021,13.214,486498,0
2011-06-10,13.152,13.405,12.829,13.309,679291,0
2011-06-13,13.326,13.694,13.249,13.598,1242303,0
2011-06-14,13.711,13.894,13.607,13.825,613337,0
2011-06-15,13.702,13.842,13.284,13.397,731840,0
2011-06-16,13.423,13.686,13.388,13.528,845249,0
2011-06-17,13.659,13.677,13.51,13.536,501814,0
2011-06-20,13.448,13.755,13.361,13.711,534355,0
2011-06-21,13.789,14.183,13.72,14.017,709754,0
2011-06-22,13.938,14.454,13.825,14.235,1146348,0
2011-06-23,14.148,14.305,13.973,14.157,681427,0
2011-06-24,14.192,14.366,14.035,14.27,4406953,0
2011-06-27,14.296,14.514,14.165,14.427,775344,0
2011-06-28,14.628,15.074,14.514,14.916,963358,0
2011-06-29,14.933,15.187,14.811,14.916,823285,0
2011-06-30,14.977,15.118,14.916,15.056,572133,0
2011-07-01,15.004,15.214,14.829,15.187,516753,0
2011-07-05,15.118,15.335,14.951,15.326,582343,0
2011-07-06,15.24,15.599,15.135,15.572,789348,0
2011-07-07,15.668,15.859,15.431,15.537,504418,0
2011-07-08,15.387,15.537,15.265,15.431,425571,0
2011-07-11,15.274,15.379,15.161,15.205,676404,0
2011-07-12,15.222,15.274,15.056,15.258,443115,0
2011-07-13,15.379,15.458,15.196,15.258,580980,0
2011-07-14,15.274,15.528,15.274,15.37,1225261,0
2011-07-15,15.475,15.528,15.3,15.414,323293,0
2011-07-18,15.352,15.361,14.96,15.178,407039,0
2011-07-19,15.317,15.616,15.258,15.458,624447,0
2011-07-20,15.555,15.59,15.308,15.335,554632,0
2011-07-21,15.387,15.423,15.153,15.214,842996,0
2011-07-22,15.24,15.37,15.17,15.291,266854,0
2011-07-25,15.205,15.258,14.977,14.977,484803,0
2011-07-26,15.012,15.074,14.82,14.846,556522,0
2011-07-27,14.829,14.829,14.48,14.655,493076,0
2011-07-28,14.62,14.803,14.505,14.664,233922,0
2011-07-29,14.541,14.646,14.357,14.41,381048,0
2011-08-01,14.655,14.655,14.288,14.436,402423,0
2011-08-02,14.288,14.593,14.052,14.07,616987,0
2011-08-03,14.951,15.249,14.349,14.593,793511,0
2011-08-04,14.427,14.751,13.999,14.043,565077,0
2011-08-05,14.183,14.332,13.763,14.288,1356449,0
2011-08-08,13.973,14.07,13.702,13.781,2750981,0
2011-08-09,13.938,14.104,13.379,14.079,1766525,0
2011-08-10,13.798,13.947,13.293,13.326,1270968,0
2011-08-11,13.405,13.877,13.405,13.598,1291901,0
2011-08-12,13.772,14.13,13.624,13.877,1035708,0
2011-08-15,13.92,14.017,13.825,14.008,231997,0
2011-08-16,13.868,14.07,13.746,14.043,538953,0
2011-08-17,14.043,14.27,13.677,13.789,388527,0
2011-08-18,13.457,13.466,13.012,13.24,789148,0
2011-08-19,13.214,13.642,13.073,13.161,634693,0
2011-08-22,13.44,13.651,13.344,13.432,694641,0
2011-08-23,13.492,13.851,13.353,13.798,753886,0
2011-08-24,13.816,14.34,13.816,14.192,2125367,0
2011-08-25,14.27,14.34,13.633,13.711,698088,0
2011-08-26,13.633,13.929,13.528,13.868,408465,0
2011-08-29,13.938,14.139,13.798,13.982,1422683,0
2011-08-30,13.991,14.786,13.991,14.602,2236284,0
2011-08-31,14.646,14.69,14.34,14.471,1044462,0
2011-09-01,14.549,14.585,14.305,14.357,483348,0
2011-09-02,14.13,14.13,13.851,13.886,348504,0
2011-09-06,13.545,13.624,13.397,13.528,797926,0
2011-09-07,13.677,13.816,13.545,13.789,885817,0
2011-09-08,13.763,13.851,13.624,13.686,584388,0
2011-09-09,13.51,13.781,13.405,13.633,777559,0
2011-09-12,13.448,13.86,13.397,13.833,1608672,0
2011-09-13,13.833,13.938,13.563,13.851,588142,0
2011-09-14,13.955,14.07,13.755,13.973,618115,0
2011-09-15,14.079,14.314,13.991,14.227,598429,0
2011-09-16,14.261,14.418,14.192,14.218,522804,0
2011-09-19,13.991,14.043,13.798,13.955,244649,0
2011-09-20,13.955,14.104,13.746,13.772,346057,0
2011-09-21,13.763,13.92,13.633,13.633,440920,0
2011-09-22,13.361,13.501,12.994,13.003,1573490,0
2011-09-23,12.985,13.082,12.751,12.934,1142925,0
2011-09-26,13.029,13.258,12.813,13.108,477240,0
2011-09-27,13.258,13.651,13.214,13.388,386317,0
2011-09-28,13.414,13.423,12.907,12.907,573388,0
2011-09-29,13.047,13.1,12.445,12.698,587678,0
2011-09-30,12.558,12.769,12.401,12.566,917969,0
2011-10-03,12.489,12.601,11.886,11.886,675832,0
2011-10-04,11.703,12.628,11.676,12.584,702858,0
2011-10-05,12.584,12.873,12.366,12.838,474388,0
2011-10-06,12.813,13.1,12.777,13.1,470366,0
2011-10-07,13.082,13.232,12.864,12.916,351708,0
2011-10-10,13.144,13.344,13.082,13.267,200166,0
2011-10-11,13.223,13.484,13.144,13.353,486203,0
2011-10-12,13.589,13.642,13.361,13.448,857679,0
2011-10-13,13.44,13.589,13.258,13.554,505730,0
2011-10-14,13.686,13.877,13.572,13.607,766796,0
2011-10-17,13.607,13.738,13.397,13.466,535098,0
2011-10-18,13.484,13.755,13.267,13.668,554593,0
2011-10-19,13.633,13.868,13.528,13.589,361176,0
2011-10-20,13.554,13.711,13.309,13.572,331490,0
2011-10-21,13.615,13.816,13.353,13.807,828283,0
2011-10-24,13.807,14.157,13.72,14.043,345806,0
2011-10-25,13.964,14.035,13.789,13.868,431115,0
2011-10-26,13.894,14.139,13.668,13.729,496471,0
2011-10-27,13.955,14.445,13.877,14.445,1174520,0
2011-10-28,14.454,14.672,14.332,14.332,515481,0
2011-10-31,14.183,14.183,14.052,14.104,687193,0
2011-11-01,13.72,14.008,13.528,13.72,449463,0
2011-11-02,13.807,14.061,13.72,13.973,398640,0
2011-11-03,14.095,14.383,13.807,14.244,1216146,0
2011-11-04,14.427,14.916,14.035,14.88,1280121,0
2011-11-07,14.873,14.88,14.427,14.715,739201,0
2011-11-08,14.846,14.846,14.514,14.777,737412,0
2011-11-09,13.475,14.192,13.361,13.955,2821575,0
2011-11-10,14.052,14.148,13.929,13.991,648451,0
2011-11-11,14.079,14.314,14.043,14.227,274734,0
2011-11-14,14.174,14.201,13.964,13.982,448801,0
2011-11-15,13.947,14.218,13.755,14.104,490414,0
2011-11-16,13.938,14.095,13.842,13.842,505364,0
2011-11-17,13.807,13.903,13.423,13.475,368751,0
2011-11-18,13.536,13.686,13.3,13.397,286385,0
2011-11-21,13.196,13.448,13.196,13.309,371186,0
2011-11-22,13.223,13.519,13.223,13.397,436701,0
2011-11-23,13.258,13.293,12.882,13.003,431427,0
2011-11-25,12.907,13.091,12.742,12.751,290469,0
2011-11-28,13.161,13.37,13.091,13.326,463728,0
2011-11-29,13.284,13.361,13.17,13.214,811514,0
2011-11-30,13.554,13.694,13.51,13.598,658993,0
2011-12-01,13.51,13.536,13.293,13.361,949803,0
2011-12-02,13.432,13.598,13.3,13.344,1116367,0
2011-12-05,13.492,13.519,13.24,13.353,818879,0
2011-12-06,13.379,13.501,13.361,13.405,571593,0
2011-12-07,13.309,13.536,13.144,13.361,485503,0
2011-12-08,13.223,13.3,13.038,13.073,490369,0
2011-12-09,13.091,13.144,12.994,13.082,691370,0
2011-12-12,12.969,13.073,12.795,12.864,478798,0
2011-12-13,12.847,13.082,12.733,12.795,460122,0
2011-12-14,12.41,12.716,12.323,12.445,1019041,0
2011-12-15,12.566,12.733,12.454,12.558,634919,0
2011-12-16,12.645,12.891,12.628,12.804,824527,0
2011-12-19,12.855,13.108,12.506,12.654,498433,0
2011-12-20,12.663,13.353,12.663,13.267,660612,0
2011-12-21,13.276,13.276,12.855,12.891,871740,0
2011-12-22,12.942,13.258,12.549,13.091,508526,0
2011-12-23,13.091,13.152,12.96,13.012,297083,0
2011-12-27,12.951,13.012,12.742,12.907,226307,0
2011-12-28,12.985,12.985,12.654,12.663,564008,0
2011-12-29,12.707,12.969,12.681,12.847,294915,0
2011-12-30,12.813,13.07,12.623,13.06,522689,0
2012-01-03,13.258,13.309,12.777,12.821,1047641,0
2012-01-04,12.725,12.882,12.619,12.619,698014,0
2012-01-05,12.601,12.821,12.436,12.769,1160182,0
2012-01-06,12.716,12.804,12.619,12.681,511929,0
2012-01-09,12.751,12.838,12.566,12.663,1014185,0
2012-01-10,12.777,12.891,12.619,12.645,1021219,0
2012-01-11,12.558,12.795,12.558,12.698,1505054,0
2012-01-12,12.942,13.012,12.698,12.733,1743009,0
2012-01-13,12.654,12.742,12.628,12.663,999978,0
2012-01-17,12.985,13.056,12.786,13.021,636483,0
2012-01-18,13.047,13.24,12.898,13.24,527650,0
2012-01-19,13.318,13.361,13.205,13.258,396917,0
2012-01-20,13.196,13.405,13.1,13.267,489773,0
2012-01-23,13.293,13.309,13.065,13.073,415506,0
2012-01-24,13.029,13.258,12.969,13.214,371835,0
2012-01-25,13.205,13.414,13.1,13.344,765154,0
2012-01-26,13.423,13.484,13.318,13.405,353559,0
2012-01-27,13.335,13.528,13.135,13.144,629631,0
2012-01-30,13.021,13.117,12.838,12.847,901810,0
2012-01-31,13.716,13.716,12.713,12.773,622468,0
2012-02-01,12.864,13.293,12.769,13.232,1198012,0
2012-02-02,13.3,13.51,13.258,13.258,411053,0
2012-02-03,13.448,13.694,13.144,13.668,621033,0
2012-02-06,13.589,13.651,13.405,13.624,1358623,0
2012-02-07,13.868,14.235,13.746,13.825,970311,0
2012-02-08,13.738,13.973,13.405,13.746,1061748,0
2012-02-09,13.729,13.772,13.484,13.702,1139081,0
2012-02-10,13.563,13.642,13.405,13.414,613732,0
2012-02-13,13.554,13.755,13.448,13.642,978328,0
2012-02-14,13.598,13.729,13.528,13.686,994565,0
2012-02-15,13.72,13.842,13.501,13.772,787582,0
2012-02-16,13.789,13.973,13.711,13.851,451522,0
2012-02-17,13.868,13.973,13.72,13.746,389333,0
2012-02-21,13.686,13.816,13.624,13.755,648734,0
2012-02-22,13.686,13.842,13.633,13.694,380755,0
2012-02-23,13.729,14.121,13.598,14.121,587780,0
2012-02-24,14.086,14.218,13.982,14.07,418659,0
2012-02-27,13.973,14.095,13.851,13.947,428217,0
2012-02-28,13.868,14.017,13.798,13.938,501526,0
2012-02-29,13.955,14.104,13.92,13.991,421125,0
2012-03-01,14.052,14.121,13.955,14.079,366682,0
2012-03-02,14.061,14.165,13.702,13.738,738200,0
2012-03-05,13.738,13.833,13.633,13.668,515225,0
2012-03-06,13.563,13.607,13.267,13.318,522764,0
2012-03-07,13.37,13.448,13.267,13.388,736387,0
2012-03-08,13.501,13.528,13.423,13.423,482057,0
2012-03-09,13.457,13.755,13.414,13.677,1239987,0
2012-03-12,13.668,13.798,13.642,13.755,591528,0
2012-03-13,13.86,13.973,13.763,13.947,605545,0
2012-03-14,13.886,13.964,13.763,13.868,690511,0
2012-03-15,13.868,14.086,13.755,14.052,393524,0
2012-03-16,14.07,14.113,13.886,13.92,399695,0
2012-03-19,13.886,13.973,13.729,13.746,1107272,0
2012-03-20,13.694,13.781,13.448,13.475,539812,0
2012-03-21,13.536,13.659,13.501,13.607,398816,0
2012-03-22,13.492,13.668,13.484,13.554,739659,0
2012-03-23,13.677,13.886,13.607,13.781,1124989,0
2012-03-26,13.903,14.079,13.851,14.052,871422,0
2012-03-27,14.086,14.672,13.955,14.471,2271911,0
2012-03-28,14.48,14.567,14.201,14.279,568328,0
2012-03-29,14.148,14.323,14.104,14.235,452083,0
2012-03-30,14.302,14.381,14.183,14.232,477212,0
2012-04-02,14.165,14.383,14.035,14.357,604118,0
2012-04-03,14.323,14.436,14.201,14.252,598818,0
2012-04-04,14.079,14.174,13.833,13.955,719223,0
2012-04-05,13.903,14.104,13.842,14.035,612926,0
2012-04-09,13.807,13.911,13.72,13.772,858534,0
2012-04-10,13.72,13.798,13.457,13.528,644571,0
2012-04-11,13.659,13.92,13.536,13.738,863947,0
2012-04-12,13.738,13.929,13.72,13.92,483886,0
2012-04-13,13.868,13.929,13.746,13.903,762316,0
2012-04-16,13.911,14.113,13.789,13.947,810751,0
2012-04-17,14.017,14.121,13.929,14.035,501488,0
2012-04-18,14.026,14.165,13.851,14.113,1154399,0
2012-04-19,14.157,14.296,13.982,14.121,611128,0
2012-04-20,14.086,14.261,13.982,14.235,1203229,0
2012-04-23,14.07,14.218,13.886,14.165,1241748,0
2012-04-24,14.165,14.366,14.07,14.139,427708,0
2012-04-25,14.279,14.514,14.261,14.279,662239,0
2012-04-26,14.261,14.523,14.218,14.34,599054,0
2012-04-27,14.349,14.585,14.279,14.505,440205,0
2012-04-30,14.53,14.67,14.451,14.57,752097,0
2012-05-01,14.558,14.759,14.462,14.646,1053315,0
2012-05-02,14.811,14.864,13.947,14.418,2123598,0
2012-05-03,14.585,14.585,14.279,14.401,1329978,0
2012-05-04,14.349,14.541,14.305,14.427,786916,0
2012-05-07,14.436,14.514,14.192,14.218,844167,0
2012-05-08,14.061,14.401,13.886,14.052,655662,0
2012-05-09,13.92,14.086,13.807,14.008,350922,0
2012-05-10,14.104,14.261,13.999,14.227,525991,0
2012-05-11,14.086,14.427,14.086,14.383,709436,0
2012-05-14,14.201,14.305,14.121,14.27,670451,0
2012-05-15,14.296,14.383,14.235,14.374,633677,0
2012-05-16,14.392,14.48,14.305,14.366,798312,0
2012-05-17,14.374,14.41,14.244,14.296,953304,0
2012-05-18,14.401,14.427,14.121,14.288,889853,0
2012-05-21,14.305,14.41,14.157,14.201,691552,0
2012-05-22,14.244,14.646,13.903,14.497,608645,0
2012-05-23,14.374,14.41,14.095,14.332,495025,0
2012-05-24,14.209,14.357,14.165,14.218,270502,0
2012-05-25,14.288,14.288,14.139,14.192,300439,0
2012-05-29,14.374,14.374,14.183,14.227,497860,0
2012-05-30,14.13,14.174,13.903,13.911,975235,0
2012-05-31,13.924,13.964,13.617,13.617,506312,0
2012-06-01,13.457,13.519,13.353,13.361,819028,0
2012-06-04,13.397,13.501,13.065,13.108,1043072,0
2012-06-05,13.073,13.17,13.012,13.108,843891,0
2012-06-06,13.161,13.353,13.065,13.344,593338,0
2012-06-07,13.484,13.563,13.135,13.144,357241,0
2012-06-08,13.117,13.318,13.012,13.276,982290,0
2012-06-11,13.388,13.448,13.284,13.309,579798,0
2012-06-12,13.379,14.646,13.012,13.293,410769,0
2012-06-13,13.3,13.448,12.969,13.161,656729,0
2012-06-14,13.205,13.37,13.091,13.249,573612,0
2012-06-15,13.276,13.528,13.276,13.501,454383,0
2012-06-18,13.466,13.668,13.223,13.659,534944,0
2012-06-19,13.668,13.851,13.642,13.772,496640,0
2012-06-20,13.763,13.999,13.72,13.973,678144,0
2012-06-21,13.955,13.999,13.729,13.746,556536,0
2012-06-22,13.772,13.842,13.694,13.738,642184,0
2012-06-25,13.607,13.624,13.466,13.554,558600,0
2012-06-26,13.624,13.886,13.519,13.825,793143,0
2012-06-27,13.842,14.026,13.842,13.92,205402,0
2012-06-28,13.807,13.833,13.668,13.825,267016,0
2012-06-29,14.014,14.52,14.004,14.52,621805,0
2012-07-02,14.514,14.637,14.279,14.62,472212,0
2012-07-03,14.593,14.69,14.523,14.637,170486,0
2012-07-05,14.427,14.69,14.427,14.655,615072,0
2012-07-06,14.549,14.585,14.374,14.436,302185,0
2012-07-09,14.27,14.505,14.104,14.418,318795,0
2012-07-10,14.288,14.532,14.27,14.374,512641,0
2012-07-11,14.332,14.41,14.305,14.374,274394,0
2012-07-12,14.201,14.34,14.086,14.296,254459,0
2012-07-13,14.532,15.004,14.383,14.968,1224854,0
2012-07-16,14.88,15.048,14.803,15.048,578253,0
2012-07-17,15.067,15.256,14.997,15.216,489733,0
2012-07-18,15.176,15.504,15.037,15.464,523080,0
2012-07-19,15.423,15.458,15.274,15.282,723500,0
2012-07-20,15.214,15.274,15.153,15.214,654012,0
2012-07-23,14.995,15.187,14.838,15.021,307865,0
2012-07-24,14.977,14.997,14.719,14.858,503299,0
2012-07-25,14.907,14.924,14.751,14.811,537824,0
2012-07-26,15.021,15.092,14.82,14.88,390648,0
2012-07-27,14.977,15.511,14.898,15.37,658919,0
2012-07-30,15.317,15.449,15.144,15.249,943739,0
2012-07-31,15.275,15.544,15.127,15.216,710445,0
2012-08-01,15.249,15.326,14.811,14.977,1382103,0
2012-08-02,15.384,16.208,15.256,16.169,1498684,0
2012-08-03,16.419,17.047,16.147,16.296,1521515,0
2012-08-06,16.208,16.41,15.842,16.173,1047569,0
2012-08-07,16.188,16.338,16.149,16.298,642204,0
2012-08-08,15.877,16.226,15.78,15.965,1577210,0
2012-08-09,15.903,16.026,15.807,15.912,1455255,0
2012-08-10,15.859,15.956,15.798,15.938,1276742,0
2012-08-13,15.93,16.018,15.736,15.912,623193,0
2012-08-14,16,16.078,15.719,15.789,934237,0
2012-08-15,15.807,16.19,15.771,16.147,657193,0
2012-08-16,16.035,16.139,15.868,15.903,693292,0
2012-08-17,15.93,16,15.711,15.789,1312027,0
2012-08-20,15.807,15.807,15.537,15.616,736774,0
2012-08-21,15.676,15.93,15.633,15.815,837939,0
2012-08-22,15.868,15.868,15.633,15.807,514259,0
2012-08-23,15.859,15.903,15.528,15.625,834407,0
2012-08-24,15.614,15.624,15.454,15.554,610602,0
2012-08-27,15.625,15.668,15.563,15.616,363317,0
2012-08-28,15.484,15.633,15.37,15.59,1370385,0
2012-08-29,15.625,15.719,15.555,15.668,584747,0
2012-08-30,15.931,16.001,15.712,15.901,668595,0
2012-08-31,16.119,16.208,15.891,15.941,1047614,0
2012-09-04,15.991,16.159,15.951,16.159,676213,0
2012-09-05,16.149,16.248,16.07,16.208,892672,0
2012-09-06,16.248,16.537,16.169,16.527,748241,0
2012-09-07,16.586,16.705,16.368,16.428,653236,0
2012-09-10,16.566,16.725,16.438,16.606,1505452,0
2012-09-11,16.725,16.835,16.497,16.596,489106,0
2012-09-12,16.626,17.033,16.626,16.845,2463760,0
2012-09-13,16.785,17.063,16.715,16.984,451903,0
2012-09-14,16.745,17.122,16.745,16.934,452901,0
2012-09-17,16.815,17.579,16.785,16.855,996489,0
2012-09-18,16.775,16.914,16.645,16.864,716883,0
2012-09-19,16.855,16.994,16.835,16.984,339931,0
2012-09-20,16.984,17.102,16.904,17.043,360150,0
2012-09-21,17.082,17.182,17.024,17.142,680478,0
2012-09-24,17.182,17.182,16.934,16.994,332692,0
2012-09-25,17.063,17.063,16.675,16.725,487675,0
2012-09-26,16.685,16.705,16.448,16.675,788476,0
2012-09-27,16.685,16.825,16.665,16.705,280102,0
2012-09-28,16.705,16.725,16.537,16.566,924227,0
2012-10-01,16.557,16.635,16.418,16.626,632212,0
2012-10-02,16.695,16.894,16.685,16.894,1338573,0
2012-10-03,16.894,16.994,16.795,16.964,715786,0
2012-10-04,17.014,17.381,16.924,17.331,803877,0
2012-10-05,17.361,17.401,17.202,17.301,927058,0
2012-10-08,17.301,17.471,17.202,17.441,632059,0
2012-10-09,17.371,17.471,17.252,17.341,787372,0
2012-10-10,17.301,17.688,17.212,17.411,957600,0
2012-10-11,17.441,17.619,17.073,17.073,1215247,0
2012-10-12,17.092,17.172,16.874,17.092,823638,0
2012-10-15,17.073,17.281,17.043,17.271,406948,0
2012-10-16,17.281,17.629,17.192,17.441,1312354,0
2012-10-17,17.481,17.639,17.351,17.559,484996,0
2012-10-18,17.539,17.668,17.481,17.569,1131841,0
2012-10-19,17.549,17.559,17.341,17.461,1514074,0
2012-10-22,17.451,17.539,17.371,17.53,636390,0
2012-10-23,17.371,17.431,17.261,17.391,605732,0
2012-10-24,17.491,17.491,17.232,17.242,421524,0
2012-10-25,17.431,17.579,17.301,17.381,521328,0
2012-10-26,17.361,17.51,17.142,17.481,406975,0
2012-10-31,17.481,17.798,17.401,17.491,546898,0
2012-11-01,17.609,17.629,16.031,16.398,2223173,0
2012-11-02,16.547,16.635,16.268,16.388,755124,0
2012-11-05,16.198,16.576,16.198,16.418,707753,0
2012-11-06,16.477,16.626,16.328,16.398,565226,0
2012-11-07,16.248,16.338,15.961,15.971,958106,0
2012-11-08,16.09,16.178,15.911,15.921,494197,0
2012-11-09,15.941,15.961,15.682,15.791,476709,0
2012-11-12,15.841,15.861,15.673,15.781,283799,0
2012-11-13,15.761,15.941,15.643,15.771,466242,0
2012-11-14,15.682,15.791,15.374,15.504,525633,0
2012-11-15,15.434,15.594,15.226,15.314,705745,0
2012-11-16,15.364,15.434,15.166,15.414,843748,0
2012-11-19,15.454,15.554,15.294,15.374,614865,0
2012-11-20,15.414,15.424,14.987,15.206,668057,0
2012-11-21,15.226,15.404,15.127,15.324,599883,0
2012-11-23,15.344,15.394,15.166,15.284,231128,0
2012-11-26,15.344,15.484,15.216,15.484,412273,0
2012-11-27,15.514,15.584,15.404,15.494,327238,0
2012-11-28,15.424,15.624,15.206,15.594,644885,0
2012-11-29,15.574,15.861,15.206,15.821,555467,0
2012-11-30,15.801,16.001,15.801,15.941,419653,0
2012-12-03,15.831,15.911,15.554,15.604,707982,0
2012-12-04,15.604,15.761,15.464,15.702,905936,0
2012-12-05,15.771,15.781,15.514,15.643,615995,0
2012-12-06,15.653,15.781,15.643,15.761,371277,0
2012-12-07,15.791,15.891,15.682,15.712,312462,0
2012-12-10,15.692,15.891,15.663,15.801,373417,0
2012-12-11,15.851,15.981,15.761,15.871,1241866,0
2012-12-12,15.374,15.594,15.246,15.394,2453181,0
2012-12-13,15.364,15.751,15.364,15.614,1257311,0
2012-12-14,15.673,15.851,15.384,15.404,1121785,0
2012-12-17,15.464,15.574,15.404,15.544,604433,0
2012-12-18,15.534,15.971,15.504,15.941,1166573,0
2012-12-19,15.931,16.139,15.871,16.051,615689,0
2012-12-20,15.981,16.09,15.731,15.771,1117648,0
2012-12-21,15.682,15.682,15.364,15.404,731656,0
2012-12-24,15.414,15.494,15.304,15.384,149817,0
2012-12-26,15.374,15.434,15.206,15.414,497222,0
2012-12-27,15.424,15.494,15.166,15.334,564573,0
2012-12-28,15.216,15.324,15.137,15.176,423109,0
2012-12-31,15.137,15.414,15.107,15.394,450108,0
2013-01-02,15.544,15.712,15.284,15.394,1871848,0
2013-01-03,15.424,15.474,15.246,15.354,1778373,0
2013-01-04,15.424,16.109,15.374,16.001,1492587,0
2013-01-07,15.871,16.051,15.821,16.021,1025539,0
2013-01-08,15.941,16.109,15.941,16.109,823403,0
2013-01-09,16.169,16.188,15.841,16.119,911544,0
2013-01-10,16.139,16.159,16.031,16.139,1614968,0
2013-01-11,16.248,16.458,16.188,16.458,1366033,0
2013-01-14,16.348,16.418,16.159,16.378,1075180,0
2013-01-15,15.981,16.497,15.981,16.477,1137209,0
2013-01-16,16.358,16.378,16.178,16.338,1261932,0
2013-01-17,16.388,16.448,16.248,16.418,797798,0
2013-01-18,16.448,16.566,16.388,16.507,770510,0
2013-01-22,16.368,16.655,16.368,16.537,570524,0
2013-01-23,16.576,16.606,16.378,16.448,595054,0
2013-01-24,16.527,16.745,16.477,16.675,1412372,0
2013-01-25,16.635,16.825,16.576,16.755,818296,0
2013-01-28,16.655,16.884,16.626,16.815,790197,0
2013-01-29,16.775,16.775,16.487,16.576,1073015,0
2013-01-30,16.606,16.685,16.527,16.626,1516637,0
2013-01-31,16.566,16.645,16.178,16.635,1735857,0
2013-02-01,16.785,16.785,16.576,16.675,869467,0
2013-02-04,16.665,16.785,16.576,16.616,1694826,0
2013-02-05,16.695,16.735,16.497,16.626,949788,0
2013-02-06,16.626,16.695,16.547,16.655,1039422,0
2013-02-07,16.655,16.705,16.527,16.695,1129848,0
2013-02-08,16.884,16.884,16.408,16.665,1134348,0
2013-02-11,16.665,16.665,16.557,16.576,2443471,0
2013-02-12,16.09,16.368,15.891,16.328,3618002,0
2013-02-13,16.238,16.835,16.169,16.755,2624337,0
2013-02-14,16.695,17.092,16.685,17.063,1554501,0
2013-02-15,17.024,17.182,17.014,17.102,1117268,0
2013-02-19,17.073,17.381,16.984,17.331,1204793,0
2013-02-20,17.371,17.461,17.182,17.361,1495825,0
2013-02-21,17.232,17.301,16.934,17.192,4230455,0
2013-02-22,17.261,17.261,17.053,17.112,1220371,0
2013-02-25,17.132,17.491,17.082,17.212,1799279,0
2013-02-26,17.261,17.291,17.112,17.112,710795,0
2013-02-27,17.132,17.948,17.082,17.589,2703678,0
2013-02-28,17.569,17.599,17.441,17.491,1221648,0
2013-03-01,17.441,17.629,17.311,17.589,2117870,0
2013-03-04,17.599,17.938,17.549,17.878,1547585,0
2013-03-05,17.828,18.135,17.808,17.928,1473542,0
2013-03-06,17.928,18.036,17.838,17.908,958994,0
2013-03-07,17.868,17.918,17.718,17.788,681038,0
2013-03-08,17.858,17.967,17.718,17.888,710257,0
2013-03-11,17.738,17.958,17.708,17.848,1029485,0
2013-03-12,17.848,17.928,17.708,17.708,746826,0
2013-03-13,17.688,17.878,17.668,17.788,863180,0
2013-03-14,17.768,17.967,17.718,17.818,738394,0
2013-03-15,17.838,17.938,17.609,17.678,1037233,0
2013-03-18,17.599,17.619,17.421,17.481,596346,0
2013-03-19,17.539,17.569,17.281,17.411,1651129,0
2013-03-20,17.52,17.639,17.461,17.559,981575,0
2013-03-21,17.481,17.768,17.461,17.658,909400,0
2013-03-22,17.748,17.748,17.539,17.649,636423,0
2013-03-25,17.649,17.738,17.549,17.718,537508,0
2013-03-26,17.828,17.928,17.668,17.788,850882,0
2013-03-27,17.748,17.868,17.668,17.838,551194,0
2013-03-28,17.878,18.085,17.828,18.065,645862,0
2013-04-01,18.016,18.155,17.838,18.095,639726,0
2013-04-02,18.125,18.355,18.065,18.145,792669,0
2013-04-03,18.195,18.235,18.036,18.145,950040,0
2013-04-04,18.125,18.155,17.967,18.036,783978,0
2013-04-05,17.878,17.928,17.629,17.778,594697,0
2013-04-08,17.748,18.205,17.718,18.205,916350,0
2013-04-09,18.195,18.375,18.105,18.245,573709,0
2013-04-10,18.285,18.672,18.205,18.482,816580,0
2013-04-11,18.512,18.662,18.434,18.502,495414,0
2013-04-12,18.365,18.452,18.046,18.105,810743,0
2013-04-15,18.036,18.105,17.728,17.738,703068,0
2013-04-16,17.798,18.016,17.658,18.006,440948,0
2013-04-17,17.948,17.948,17.619,17.878,716146,0
2013-04-18,17.878,17.908,17.639,17.888,718244,0
2013-04-19,17.878,17.878,17.668,17.728,722008,0
2013-04-22,17.728,18.195,17.579,18.075,937732,0
2013-04-23,18.135,18.345,18.036,18.315,684592,0
2013-04-24,18.375,18.434,18.175,18.425,846231,0
2013-04-25,18.405,18.592,18.405,18.552,569406,0
2013-04-26,18.512,18.572,18.285,18.502,585366,0
2013-04-29,18.552,18.552,18.395,18.472,560836,0
2013-04-30,18.434,18.552,18.355,18.472,562708,0
2013-05-01,18.492,18.682,18.245,18.255,1015144,0
2013-05-02,18.752,18.979,18.405,18.919,808404,0
2013-05-03,19.029,19.268,18.999,19.149,689266,0
2013-05-06,18.949,19.258,18.9,19.169,806429,0
2013-05-07,19.169,19.308,19.119,19.258,910726,0
2013-05-08,19.268,19.426,19.089,19.406,867515,0
2013-05-09,19.396,19.476,19.119,19.169,449152,0
2013-05-10,19.189,19.308,19.109,19.229,405153,0
2013-05-13,19.239,19.328,19.109,19.258,395108,0
2013-05-14,19.209,19.426,19.189,19.338,463385,0
2013-05-15,19.248,19.338,19.209,19.288,609974,0
2013-05-16,19.308,19.366,19.189,19.219,583297,0
2013-05-17,19.268,19.386,19.199,19.386,426645,0
2013-05-20,19.328,19.486,19.328,19.376,426426,0
2013-05-21,19.348,19.516,19.278,19.308,918009,0
2013-05-22,19.318,19.556,19.079,19.189,1126756,0
2013-05-23,19.119,19.258,18.989,19.179,291172,0
2013-05-24,19.079,19.209,18.861,19.199,246261,0
2013-05-28,19.318,19.586,19.318,19.536,537906,0
2013-05-29,19.426,19.516,19.278,19.366,466503,0
2013-05-30,19.386,19.496,19.308,19.396,450008,0
2013-05-31,19.338,19.486,19.199,19.219,666266,0
2013-06-03,19.229,19.426,19.149,19.338,874536,0
2013-06-04,19.338,19.436,19.248,19.318,718140,0
2013-06-05,19.318,19.358,19.189,19.189,780907,0
2013-06-06,19.189,19.298,19.119,19.268,777493,0
2013-06-07,19.278,19.576,19.129,19.556,641801,0
2013-06-10,19.546,19.586,19.179,19.179,663949,0
2013-06-11,19.039,19.159,18.919,18.999,518039,0
2013-06-12,19.019,19.029,18.702,18.772,503304,0
2013-06-13,18.792,18.861,18.702,18.802,460074,0
2013-06-14,18.732,18.832,18.632,18.702,479918,0
2013-06-17,18.732,20.112,18.732,19.953,3272973,0
2013-06-18,19.923,20.082,19.496,19.506,1499130,0
2013-06-19,19.556,19.626,19.268,19.288,730418,0
2013-06-20,19.209,19.219,18.832,18.851,819498,0
2013-06-21,18.939,19.189,18.582,19.119,3189918,0
2013-06-24,18.999,19.446,18.782,19.239,874693,0
2013-06-25,19.328,19.466,19.209,19.258,618262,0
2013-06-26,19.386,19.556,19.288,19.416,692312,0
2013-06-27,19.516,19.795,19.426,19.785,1090723,0
2013-06-28,19.705,19.815,19.109,19.109,2804414,0
2013-07-01,19.338,20.152,19.328,19.795,1155531,0
2013-07-02,19.824,19.993,19.506,19.546,835872,0
2013-07-03,19.526,19.765,19.416,19.645,304439,0
2013-07-05,19.785,19.785,19.536,19.636,427492,0
2013-07-08,19.715,20.092,19.695,20.042,750034,0
2013-07-09,20.202,20.32,20.062,20.192,515576,0
2013-07-10,20.281,20.35,20.082,20.192,641679,0
2013-07-11,20.36,20.699,20.36,20.629,526383,0
2013-07-12,20.719,21.136,20.619,21.046,1027860,0
2013-07-15,21.056,21.156,20.679,20.758,1739548,0
2013-07-16,20.709,20.777,20.509,20.569,541317,0
2013-07-17,20.579,20.679,20.479,20.589,359621,0
2013-07-18,20.639,20.827,20.569,20.609,350833,0
2013-07-19,20.569,20.817,20.569,20.797,252633,0
2013-07-22,20.836,21.046,20.787,20.926,535816,0
2013-07-23,20.966,21.026,20.659,20.689,506969,0
2013-07-24,20.738,20.876,20.719,20.827,421735,0
2013-07-25,20.817,20.926,20.738,20.896,259129,0
2013-07-26,20.856,20.896,20.35,20.519,555458,0
2013-07-29,20.529,20.559,20.32,20.469,355752,0
2013-07-30,20.539,20.679,20.479,20.509,396334,0
2013-07-31,20.499,20.579,20.222,20.252,330003,0
2013-08-01,20.291,20.906,20.242,20.896,865798,0
2013-08-02,20.896,21.016,20.787,20.966,394544,0
2013-08-05,20.966,21.106,20.896,20.956,397699,0
2013-08-06,20.986,20.986,20.709,20.926,471470,0
2013-08-07,20.639,20.639,19.099,19.386,2397987,0
2013-08-08,19.318,19.486,19.159,19.338,530789,0
2013-08-09,19.298,19.426,19.149,19.308,873119,0
2013-08-12,19.338,19.456,19.239,19.258,467381,0
2013-08-13,19.268,19.396,19.219,19.328,537584,0
2013-08-14,19.358,19.426,19.229,19.386,287801,0
2013-08-15,19.239,19.239,18.832,18.979,685513,0
2013-08-16,19.019,19.239,18.949,19.229,601747,0
2013-08-19,19.169,19.566,19.169,19.396,1207654,0
2013-08-20,19.446,19.626,19.446,19.556,470217,0
2013-08-21,19.516,19.675,19.366,19.476,353384,0
2013-08-22,19.566,19.765,19.486,19.645,273904,0
2013-08-23,19.685,19.695,19.506,19.596,226620,0
2013-08-26,19.566,19.586,19.328,19.396,316682,0
2013-08-27,19.219,19.258,18.919,18.969,486687,0
2013-08-28,18.929,19.129,18.762,19.029,295986,0
2013-08-29,18.999,19.338,18.979,19.268,357189,0
2013-08-30,19.258,19.318,19.039,19.119,338685,0
2013-09-03,19.288,19.556,19.159,19.476,1186145,0
2013-09-04,19.466,19.536,19.308,19.456,579699,0
2013-09-05,19.436,19.586,19.338,19.396,504612,0
2013-09-06,19.466,19.556,19.248,19.466,343157,0
2013-09-09,19.209,19.516,19.089,19.366,730371,0
2013-09-10,19.416,19.596,19.199,19.338,1332162,0
2013-09-11,19.278,19.506,19.248,19.496,718339,0
2013-09-12,19.466,19.695,19.406,19.426,645404,0
2013-09-13,19.486,19.556,19.199,19.239,424289,0
2013-09-16,19.366,19.536,19.358,19.436,559029,0
2013-09-17,19.396,19.636,19.318,19.636,337483,0
2013-09-18,19.675,19.735,19.406,19.536,419288,0
2013-09-19,19.616,19.665,19.526,19.596,414091,0
2013-09-20,19.576,19.636,19.029,19.059,1766338,0
2013-09-23,19.039,19.159,18.989,19.079,1126318,0
2013-09-24,19.129,19.159,18.939,18.989,708722,0
2013-09-25,18.969,19.109,18.871,19.059,713615,0
2013-09-26,19.069,19.159,18.989,19.069,418409,0
2013-09-27,18.949,19.089,18.929,18.959,396475,0
2013-09-30,18.782,18.969,18.722,18.752,856214,0
2013-10-01,18.742,19.089,18.742,19.089,530590,0
2013-10-02,18.9,19.009,18.702,18.989,397925,0
2013-10-03,18.999,19.039,18.722,18.822,511132,0
2013-10-04,18.871,19.039,18.871,18.989,552866,0
2013-10-07,18.959,19.159,18.842,19.029,1136558,0
2013-10-08,18.969,19.039,18.861,18.909,834922,0
2013-10-09,18.929,19.019,18.792,18.832,568731,0
2013-10-10,18.979,19.199,18.979,19.149,374371,0
2013-10-11,19.169,19.366,19.129,19.328,220783,0
2013-10-14,19.239,19.436,19.139,19.308,312160,0
2013-10-15,19.348,19.348,19.149,19.169,441744,0
2013-10-16,19.219,19.466,19.179,19.366,723802,0
2013-10-17,19.338,19.626,19.239,19.616,247836,0
2013-10-18,19.665,19.775,19.596,19.665,299451,0
2013-10-21,19.626,19.853,19.586,19.755,364929,0
2013-10-22,19.805,19.943,19.715,19.893,277310,0
2013-10-23,19.795,19.963,19.665,19.853,266326,0
2013-10-24,19.833,20.023,19.775,19.963,246877,0
2013-10-25,20.023,20.052,19.863,19.923,298621,0
2013-10-28,19.913,20.112,19.815,20.042,710348,0
2013-10-29,20.092,20.222,19.953,19.993,401291,0
2013-10-30,19.993,20.162,19.933,20.112,722835,0
2013-10-31,19.923,20.132,19.675,19.695,467384,0
2013-11-01,19.695,19.943,19.655,19.735,455650,0
2013-11-04,19.843,20.013,19.745,19.843,468979,0
2013-11-05,19.863,19.923,19.705,19.785,559471,0
2013-11-06,19.795,20.162,19.725,19.873,997050,0
2013-11-07,17.878,18.652,17.391,18.105,2832843,0
2013-11-08,18.125,18.285,17.658,17.678,970344,0
2013-11-11,17.738,17.948,17.649,17.818,1908842,0
2013-11-12,17.778,17.888,17.658,17.828,718440,0
2013-11-13,17.977,18.085,17.708,17.987,1197747,0
2013-11-14,18.065,18.215,17.948,17.977,770804,0
2013-11-15,18.065,18.225,18.026,18.135,424071,0
2013-11-18,18.155,18.405,18.006,18.055,830362,0
2013-11-19,18.125,18.245,17.848,17.958,1125515,0
2013-11-20,17.948,18.055,17.798,17.878,514892,0
2013-11-21,17.878,17.987,17.668,17.748,594923,0
2013-11-22,17.758,17.948,17.718,17.898,399082,0
2013-11-25,17.908,18.046,17.838,17.996,536963,0
2013-11-26,18.026,18.046,17.768,17.768,5021498,0
2013-11-27,17.778,17.798,17.5,17.768,694760,0
2013-11-29,17.798,17.858,17.698,17.778,299691,0
2013-12-02,17.778,17.967,17.678,17.868,2560753,0
2013-12-03,17.828,18.046,17.778,18.036,1228915,0
2013-12-04,17.996,18.115,17.838,18.105,1597734,0
2013-12-05,18.055,18.095,17.858,17.898,390350,0
2013-12-06,17.987,18.195,17.918,18.185,725019,0
2013-12-09,18.155,18.275,18.016,18.235,574412,0
2013-12-10,18.235,18.255,18.145,18.185,659895,0
2013-12-11,18.205,18.215,17.987,17.996,563075,0
2013-12-12,17.938,18.026,17.798,17.848,749614,0
2013-12-13,17.838,17.878,17.461,17.481,908903,0
2013-12-16,17.481,17.579,17.381,17.381,1574557,0
2013-12-17,17.401,17.421,16.984,17.082,7287813,0
2013-12-18,17.152,17.321,16.964,17.281,2176565,0
2013-12-19,17.271,17.481,17.252,17.291,1472401,0
2013-12-20,17.132,17.768,16.964,17.599,2503380,0
2013-12-23,17.728,17.828,17.629,17.658,922166,0
2013-12-24,17.728,17.898,17.658,17.848,437952,0
2013-12-26,17.967,18.125,17.868,17.908,947838,0
2013-12-27,17.579,18.055,17.579,17.908,818095,0
2013-12-30,17.928,18.215,17.848,18.165,571516,0
2013-12-31,18.285,18.434,18.185,18.245,900752,0
2014-01-02,18.225,18.245,17.948,18.105,1683575,0
2014-01-03,18.175,18.175,17.688,17.798,1322747,0
2014-01-06,17.828,17.928,17.599,17.928,1695802,0
2014-01-07,17.948,18.016,17.848,17.888,1092321,0
2014-01-08,17.888,18.026,17.818,17.918,550267,0
2014-01-09,17.987,18.016,17.838,17.878,579384,0
2014-01-10,17.888,17.977,17.848,17.918,833598,0
2014-01-13,17.818,18.075,17.818,17.928,1002285,0
2014-01-14,17.918,18.145,17.918,18.055,657896,0
2014-01-15,18.075,18.165,18.026,18.125,555424,0
2014-01-16,18.075,18.075,17.958,17.967,426541,0
2014-01-17,17.967,18.036,17.838,17.996,1146007,0
2014-01-21,18.046,18.085,17.848,17.878,1202382,0
2014-01-22,17.938,17.987,17.311,17.331,1191569,0
2014-01-23,16.348,16.964,16.001,16.835,2786820,0
2014-01-24,16.685,16.685,16.418,16.576,1041264,0
2014-01-27,16.645,16.655,16.458,16.467,715791,0
2014-01-28,16.477,16.735,16.428,16.725,1028552,0
2014-01-29,16.596,16.825,16.596,16.765,1251040,0
2014-01-30,16.874,16.974,16.845,16.904,1878067,0
2014-01-31,16.835,16.994,16.735,16.855,1738515,0
2014-02-03,16.884,16.984,16.715,16.855,2483159,0
2014-02-04,16.705,16.924,16.675,16.845,1626889,0
2014-02-05,16.735,17.053,16.606,16.924,1409758,0
2014-02-06,16.944,17.132,16.934,17.112,898641,0
2014-02-07,14.004,15.394,13.587,14.183,23352067,0
2014-02-10,14.381,14.65,14.213,14.401,6220179,0
2014-02-11,14.411,14.55,14.371,14.431,4009690,0
2014-02-12,14.5,14.6,14.411,14.51,2010408,0
2014-02-13,14.461,14.917,14.441,14.868,1919323,0
2014-02-14,14.838,15.027,14.828,14.987,1814464,0
2014-02-18,14.977,15.047,14.868,15.007,1594766,0
2014-02-19,15.294,15.384,14.997,15.196,2466239,0
2014-02-20,15.414,15.474,15.137,15.334,1490099,0
2014-02-21,15.344,15.504,15.256,15.394,647454,0
2014-02-24,15.673,15.921,15.614,15.891,1998881,0
2014-02-25,15.871,16.248,15.741,16.248,2133246,0
2014-02-26,16.178,16.218,15.961,16.07,1815339,0
2014-02-27,16.198,16.248,15.931,16.238,1431489,0
2014-02-28,16.139,16.576,16.139,16.566,2006329,0
2014-03-03,16.438,16.467,16.169,16.438,4171974,0
2014-03-04,16.547,16.924,16.477,16.635,2225917,0
2014-03-05,16.586,16.675,16.487,16.596,3026355,0
2014-03-06,17.281,17.381,17.182,17.182,3085414,0
2014-03-07,17.411,17.421,17.172,17.252,1313456,0
2014-03-10,17.261,17.421,17.014,17.112,2044798,0
2014-03-11,17.162,17.252,17.112,17.222,2141144,0
2014-03-12,17.192,17.212,17.073,17.132,1283912,0
2014-03-13,17.232,17.232,16.835,16.855,3158921,0
2014-03-14,16.855,16.924,16.735,16.864,2249357,0
2014-03-17,16.884,17.102,16.884,17.004,1513917,0
2014-03-18,17.053,17.341,17.043,17.291,2096272,0
2014-03-19,17.331,17.381,17.232,17.301,1057666,0
2014-03-20,17.301,17.371,17.152,17.202,1752468,0
2014-03-21,17.301,17.361,17.073,17.112,2254192,0
2014-03-24,17.212,17.261,17.082,17.172,1036297,0
2014-03-25,17.182,17.222,17.033,17.043,1762364,0
2014-03-26,17.082,17.162,16.934,16.974,1359764,0
2014-03-27,16.974,17.014,16.775,16.815,2096369,0
2014-03-28,16.894,17.063,16.825,17.063,4111300,0
2014-03-31,17.112,17.321,17.092,17.301,2610651,0
2014-04-01,17.351,17.441,17.261,17.431,3173462,0
2014-04-02,17.461,17.609,17.391,17.539,2275452,0
2014-04-03,17.471,17.619,17.281,17.361,1486280,0
2014-04-04,17.401,17.471,17.261,17.261,837540,0
2014-04-07,17.261,17.261,16.994,17.073,719025,0
2014-04-08,17.311,17.311,16.904,17.122,728681,0
2014-04-09,17.202,17.401,17.082,17.341,880309,0
2014-04-10,17.391,17.491,17.082,17.132,1261003,0
2014-04-11,17.073,17.162,16.765,16.825,1286498,0
2014-04-14,16.904,16.994,16.795,16.944,655364,0
2014-04-15,17.063,17.082,16.655,16.994,1084530,0
2014-04-16,17.053,17.182,16.904,16.954,716863,0
2014-04-17,16.934,17.202,16.894,17.192,378306,0
2014-04-21,17.192,17.361,17.004,17.014,416174,0
2014-04-22,17.014,17.102,16.864,17.082,477722,0
2014-04-23,17.152,17.172,17.024,17.043,583699,0
2014-04-24,17.102,17.102,16.874,16.914,530261,0
2014-04-25,16.855,16.884,16.507,16.616,661604,0
2014-04-28,16.765,16.805,16.438,16.665,609758,0
2014-04-29,16.596,16.795,16.517,16.775,549059,0
2014-04-30,16.795,16.874,16.626,16.745,565270,0
2014-05-01,16.755,16.914,16.645,16.775,396657,0
2014-05-02,16.825,17.162,16.755,17.063,682828,0
2014-05-05,16.994,16.994,16.765,16.835,643604,0
2014-05-06,16.884,17.381,15.633,15.931,1942327,0
2014-05-07,15.991,16.368,15.891,16.358,669068,0
2014-05-08,16.288,16.576,16.278,16.328,385134,0
2014-05-09,16.298,16.487,16.139,16.438,457771,0
2014-05-12,16.537,16.864,16.527,16.825,536613,0
2014-05-13,16.864,16.964,16.745,16.934,788299,0
2014-05-14,16.924,17.132,16.904,17.112,925205,0
2014-05-15,17.092,17.182,16.914,17.053,957203,0
2014-05-16,17.073,17.232,17.043,17.152,566705,0
2014-05-19,17.162,17.281,17.043,17.182,387970,0
2014-05-20,17.132,17.162,17.014,17.092,354119,0
2014-05-21,17.112,17.152,16.984,17.053,539116,0
2014-05-22,17.024,17.142,17.014,17.014,368754,0
2014-05-23,17.014,17.132,16.974,17.082,818646,0
2014-05-27,17.152,17.152,16.944,17.014,756824,0
2014-05-28,16.974,17.043,16.645,16.775,709576,0
2014-05-29,16.775,16.825,16.626,16.735,568118,0
2014-05-30,16.655,16.874,16.557,16.735,1258303,0
2014-06-02,16.725,16.815,16.616,16.735,1098680,0
2014-06-03,16.655,16.964,16.566,16.825,753795,0
2014-06-04,16.755,16.954,16.725,16.805,535963,0
2014-06-05,16.785,16.924,16.765,16.855,453942,0
2014-06-06,16.954,16.954,16.775,16.864,586527,0
2014-06-09,16.715,17.053,16.665,16.954,1838568,0
2014-06-10,16.944,17.043,16.805,16.855,799345,0
2014-06-11,16.805,17.112,16.775,17.033,564273,0
2014-06-12,16.974,17.082,16.884,16.954,587187,0
2014-06-13,16.984,17.053,16.765,16.914,599511,0
2014-06-16,16.924,17.132,16.924,17.102,616112,0
2014-06-17,17.132,17.222,17.033,17.152,495285,0
2014-06-18,17.053,17.252,17.053,17.192,550010,0
2014-06-19,17.232,17.281,16.904,16.994,649631,0
2014-06-20,16.994,17.182,16.954,17.182,2282716,0
2014-06-23,17.222,17.281,17.122,17.192,608938,0
2014-06-24,17.142,17.252,17.082,17.122,505562,0
2014-06-25,17.063,17.152,17.053,17.112,533767,0
2014-06-26,17.092,17.142,17.053,17.112,342408,0
2014-06-27,17.082,17.361,17.004,17.271,2370894,0
2014-06-30,17.222,17.471,17.222,17.411,809704,0
2014-07-01,17.491,17.798,17.491,17.728,709384,0
2014-07-02,17.798,17.967,17.698,17.798,1019043,0
2014-07-03,17.858,17.948,17.788,17.928,1385302,0
2014-07-07,17.838,17.908,17.738,17.828,957287,0
2014-07-08,17.828,18.016,17.748,17.928,955637,0
2014-07-09,17.948,18.036,17.828,17.928,678418,0
2014-07-10,17.768,17.928,17.678,17.878,753857,0
2014-07-11,17.878,17.918,17.808,17.878,443113,0
2014-07-14,17.898,18.065,17.868,17.996,453879,0
2014-07-15,18.006,18.055,17.818,17.928,715718,0
2014-07-16,17.987,18.026,17.798,17.977,467073,0
2014-07-17,17.958,18.105,17.828,17.858,915158,0
2014-07-18,17.848,18.046,17.788,17.918,819699,0
2014-07-21,17.858,18.036,17.728,17.928,954338,0
2014-07-22,18.026,18.175,17.996,18.145,846118,0
2014-07-23,17.808,18.165,17.808,18.115,540554,0
2014-07-24,18.125,18.295,18.046,18.115,823898,0
2014-07-25,18.006,18.065,17.838,17.858,629766,0
2014-07-28,17.878,17.888,17.589,17.589,897741,0
2014-07-29,17.609,17.708,17.471,17.52,725553,0
2014-07-30,17.539,17.599,17.451,17.51,1619229,0
2014-07-31,17.491,17.569,17.331,17.481,1052253,0
2014-08-01,17.559,17.818,17.341,17.391,810724,0
2014-08-04,17.381,17.481,17.252,17.371,604301,0
2014-08-05,17.271,17.301,17.092,17.092,457974,0
2014-08-06,16.934,17.053,16.904,16.934,394750,0
2014-08-07,16.984,17.033,16.685,16.745,627585,0
2014-08-08,16.715,16.894,16.665,16.894,343659,0
2014-08-11,16.964,17.192,16.954,17.122,254351,0
2014-08-12,17.102,17.232,17.063,17.142,361063,0
2014-08-13,17.202,17.351,17.132,17.351,518223,0
2014-08-14,17.331,17.589,17.331,17.569,460994,0
2014-08-15,17.629,17.698,17.441,17.491,637595,0
2014-08-18,17.549,17.738,17.549,17.658,360703,0
2014-08-19,17.748,17.778,17.668,17.758,263334,0
2014-08-20,17.708,17.758,17.619,17.678,263586,0
2014-08-21,17.718,17.898,17.589,17.828,697169,0
2014-08-22,17.788,17.858,17.491,17.678,265266,0
2014-08-25,17.788,17.918,17.441,17.491,428174,0
2014-08-26,17.52,17.678,17.431,17.5,428519,0
2014-08-27,17.471,17.53,17.341,17.381,490501,0
2014-08-28,17.381,17.391,17.222,17.242,387336,0
2014-08-29,17.311,17.351,17.092,17.281,459884,0
2014-09-02,17.281,17.629,17.252,17.411,380823,0
2014-09-03,17.5,17.599,17.341,17.371,380983,0
2014-09-04,17.421,17.441,17.291,17.311,304419,0
2014-09-05,17.261,17.391,17.182,17.222,334204,0
2014-09-08,17.192,17.281,17.004,17.063,258944,0
2014-09-09,17.092,17.092,16.864,16.884,317896,0
2014-09-10,16.904,17.073,16.855,16.934,246578,0
2014-09-11,16.884,17.063,16.864,16.884,853919,0
2014-09-12,16.904,17.092,16.864,17.063,411428,0
2014-09-15,17.092,17.152,16.884,16.984,482993,0
2014-09-16,16.974,16.994,16.795,16.884,397873,0
2014-09-17,16.884,17.033,16.745,16.944,510421,0
2014-09-18,16.974,17.232,16.974,17.172,526900,0
2014-09-19,17.252,17.281,17.102,17.182,1231353,0
2014-09-22,17.192,17.192,16.984,17.152,385697,0
2014-09-23,17.142,17.142,16.884,16.944,558650,0
2014-09-24,16.904,16.914,16.735,16.845,330640,0
2014-09-25,16.795,16.795,16.576,16.616,389729,0
2014-09-26,16.616,16.695,16.547,16.606,371044,0
2014-09-29,16.188,16.477,16.188,16.288,664173,0
2014-09-30,16.268,16.388,16.198,16.208,508574,0
2014-10-01,16.178,16.198,15.991,16.031,255552,0
2014-10-02,16.031,16.119,15.791,15.951,374556,0
2014-10-03,16.09,16.218,16.011,16.198,624997,0
2014-10-06,16.198,16.288,16.09,16.248,395409,0
2014-10-07,16.248,16.278,16.129,16.149,595736,0
2014-10-08,16.119,16.278,16.099,16.268,418602,0
2014-10-09,16.208,16.288,16.08,16.178,410179,0
2014-10-10,16.119,16.228,15.941,16.001,402871,0
2014-10-13,16.09,16.258,15.951,16.001,417088,0
2014-10-14,16.021,16.169,15.951,16.08,564588,0
2014-10-15,15.981,16.119,15.781,16.031,414752,0
2014-10-16,15.851,15.971,15.594,15.702,704270,0
2014-10-17,15.791,15.861,15.614,15.712,960600,0
2014-10-20,15.673,15.871,15.673,15.831,890933,0
2014-10-21,15.911,16.408,15.861,16.398,392886,0
2014-10-22,16.398,16.626,16.378,16.497,1068083,0
2014-10-23,16.635,16.745,16.626,16.645,419670,0
2014-10-24,16.626,16.944,16.596,16.864,406662,0
2014-10-27,16.775,16.835,16.675,16.705,329957,0
2014-10-28,16.745,16.934,16.675,16.855,695129,0
2014-10-29,17.331,17.361,16.894,17.082,844134,0
2014-10-30,17.082,17.291,17.024,17.212,340528,0
2014-10-31,17.331,17.481,17.242,17.431,375973,0
2014-11-03,17.539,17.549,17.182,17.261,465701,0
2014-11-04,17.232,17.331,17.172,17.311,443475,0
2014-11-05,17.351,17.401,17.271,17.371,457901,0
2014-11-06,17.321,17.808,17.132,17.798,913915,0
2014-11-07,17.718,17.778,17.609,17.639,931421,0
2014-11-10,17.629,17.828,17.589,17.808,416105,0
2014-11-11,17.848,17.987,17.678,17.908,525337,0
2014-11-12,17.868,17.977,17.649,17.788,313680,0
2014-11-13,17.748,17.838,17.629,17.688,596628,0
2014-11-14,17.738,17.818,17.678,17.758,565382,0
2014-11-17,17.758,17.888,17.688,17.818,660595,0
2014-11-18,17.868,17.996,17.768,17.788,850445,0
2014-11-19,17.738,17.838,17.569,17.599,335261,0
2014-11-20,17.668,17.678,17.549,17.609,321621,0
2014-11-21,17.758,17.858,17.629,17.728,309243,0
2014-11-24,17.798,17.858,17.698,17.728,393486,0
2014-11-25,17.708,17.848,17.53,17.629,629256,0
2014-11-26,17.639,17.948,17.619,17.878,495932,0
2014-11-28,17.908,18.215,17.858,17.898,422976,0
2014-12-01,17.808,18.462,17.718,18.085,1061920,0
2014-12-02,18.026,18.105,17.848,17.967,416676,0
2014-12-03,17.977,18.325,17.798,18.145,596493,0
2014-12-04,18.145,18.522,18.095,18.472,696814,0
2014-12-05,18.472,18.712,18.295,18.632,1445947,0
2014-12-08,18.642,18.762,18.355,18.395,1507268,0
2014-12-09,18.295,18.492,18.145,18.385,960003,0
2014-12-10,18.385,18.452,18.055,18.055,859580,0
2014-12-11,18.395,18.722,18.325,18.492,821867,0
2014-12-12,18.395,18.482,17.858,17.858,530309,0
2014-12-15,17.888,17.967,17.678,17.718,613693,0
2014-12-16,17.619,18.016,17.559,17.888,644011,0
2014-12-17,17.948,18.482,17.788,18.415,856382,0
2014-12-18,18.592,18.929,18.532,18.909,736699,0
2014-12-19,18.891,18.891,18.732,18.772,975412,0
2014-12-22,18.842,19.039,18.792,18.939,485520,0
2014-12-23,18.989,19.258,18.939,19.049,562810,0
2014-12-24,19.029,19.169,18.979,19.049,186023,0
2014-12-26,19.059,19.159,18.909,18.919,172860,0
2014-12-29,18.949,19.179,18.891,19.169,279716,0
2014-12-30,19.059,19.179,18.989,19.079,219279,0
2014-12-31,19.069,19.189,18.752,18.802,531891,0
2015-01-02,18.909,19.039,18.622,18.772,261063,0
2015-01-05,18.642,18.861,18.385,18.742,841793,0
2015-01-06,18.722,19.009,18.692,18.959,832887,0
2015-01-07,19.069,19.099,18.792,19.069,963096,0
2015-01-08,19.298,19.556,19.209,19.526,516522,0
2015-01-09,19.626,19.685,19.416,19.566,525654,0
2015-01-12,19.516,19.815,19.396,19.815,796893,0
2015-01-13,19.873,20.033,19.695,19.893,994894,0
2015-01-14,19.665,19.973,19.665,19.903,565394,0
2015-01-15,20.072,20.072,19.833,20.052,799929,0
2015-01-16,20.052,20.222,19.863,20.212,635231,0
2015-01-20,20.192,20.469,20.122,20.43,640255,0
2015-01-21,20.41,20.42,20.192,20.36,569270,0
2015-01-22,20.41,20.529,20.271,20.479,439072,0
2015-01-23,20.459,20.509,20.31,20.36,311891,0
2015-01-26,20.38,20.38,19.953,20.182,909432,0
2015-01-27,20.003,20.182,19.853,20.082,983907,0
2015-01-28,20.242,20.271,19.983,20.062,322862,0
2015-01-29,20.092,20.262,19.903,20.242,531804,0
2015-01-30,20.152,20.212,19.853,19.933,914259,0
2015-02-02,19.913,20.122,19.815,20.092,577523,0
2015-02-03,20.212,20.37,20.082,20.36,391508,0
2015-02-04,20.34,20.509,20.262,20.36,649670,0
2015-02-05,20.787,21.373,20.709,21.363,1072875,0
2015-02-06,21.403,21.7,21.343,21.423,413252,0
2015-02-09,20.856,21.283,20.807,20.886,749931,0
2015-02-10,20.936,21.136,20.886,21.106,393391,0
2015-02-11,21.106,21.353,21.096,21.273,554415,0
2015-02-12,21.283,21.573,21.116,21.423,634639,0
2015-02-13,21.413,21.483,21.243,21.333,413231,0
2015-02-17,21.303,21.533,21.263,21.533,419710,0
2015-02-18,21.533,21.88,21.443,21.86,721254,0
2015-02-19,21.76,21.88,21.533,21.623,1174311,0
2015-02-20,21.503,21.75,21.453,21.74,583465,0
2015-02-23,21.671,21.85,21.603,21.84,424487,0
2015-02-24,21.84,22,21.77,21.9,448361,0
2015-02-25,22,22.098,21.83,22.01,374267,0
2015-02-26,22.049,22.177,21.94,22.039,424316,0
2015-02-27,22.327,22.327,22,22.069,470509,0
2015-03-02,22.148,22.615,22.118,22.516,861368,0
2015-03-03,22.417,22.486,22.227,22.436,599081,0
2015-03-04,22.426,22.466,22.089,22.128,666742,0
2015-03-05,22.128,22.297,21.98,22.197,440702,0
2015-03-06,22.049,22.177,21.9,21.98,533333,0
2015-03-09,22.02,22.664,21.9,22.615,831766,0
2015-03-10,22.436,22.436,22.138,22.237,570083,0
2015-03-11,22.237,22.397,22.02,22.108,411504,0
2015-03-12,22.148,22.337,22.148,22.257,380895,0
2015-03-13,22.217,22.506,22.158,22.486,623245,0
2015-03-16,22.546,23.578,22.436,23.549,1300258,0
2015-03-17,23.558,23.598,23.23,23.44,1491763,0
2015-03-18,23.4,23.608,23.32,23.549,1232295,0
2015-03-19,23.578,23.637,23.499,23.509,682650,0
2015-03-20,23.598,23.657,23.489,23.529,1984721,0
2015-03-23,23.479,23.617,23.479,23.598,509773,0
2015-03-24,23.627,23.637,23.34,23.36,595860,0
2015-03-25,23.36,23.37,22.814,22.823,396904,0
2015-03-26,22.744,22.843,22.536,22.664,667044,0
2015-03-27,22.704,22.923,22.546,22.873,327230,0
2015-03-30,22.953,23.33,22.953,23.26,327129,0
2015-03-31,23.191,23.29,23.012,23.092,416738,0
2015-04-01,23.003,23.111,22.734,22.823,488529,0
2015-04-02,22.873,23.072,22.863,23.003,502926,0
2015-04-06,22.833,23.101,22.704,22.784,912113,0
2015-04-07,22.754,22.903,22.555,22.565,575987,0
2015-04-08,22.565,22.903,22.565,22.724,613278,0
2015-04-09,22.724,22.863,22.387,22.417,733079,0
2015-04-10,22.446,22.615,22.367,22.595,1556605,0
2015-04-13,22.546,22.823,22.496,22.536,513297,0
2015-04-14,22.496,22.724,22.307,22.387,453589,0
2015-04-15,22.426,22.585,22.297,22.327,332488,0
2015-04-16,22.227,22.446,22.148,22.377,506523,0
2015-04-17,22.277,22.277,22,22.01,587804,0
2015-04-20,22.059,22.337,22.059,22.098,1548104,0
2015-04-21,22.167,22.297,22.108,22.177,601527,0
2015-04-22,22.247,22.426,22.098,22.417,1172792,0
2015-04-23,22.327,22.486,22.287,22.327,952187,0
2015-04-24,22.347,22.347,22.029,22.138,425768,0
2015-04-27,22.138,22.187,21.79,21.86,796828,0
2015-04-28,21.8,22.148,21.8,22.049,623448,0
2015-04-29,22.049,22.187,21.84,22.01,743867,0
2015-04-30,21.93,22.079,21.691,21.71,548436,0
2015-05-01,21.632,22.317,21.583,22.02,582669,0
2015-05-04,22.118,22.506,22.049,22.476,785350,0
2015-05-05,22.605,22.634,22.029,22.049,589818,0
2015-05-06,22.167,22.187,21.75,21.79,266787,0
2015-05-07,21.79,22.486,21.71,22.417,717645,0
2015-05-08,22.615,22.823,22.446,22.516,1300862,0
2015-05-11,22.476,22.764,22.436,22.585,455202,0
2015-05-12,22.516,22.714,22.377,22.605,356062,0
2015-05-13,22.634,22.913,22.605,22.814,504033,0
2015-05-14,22.953,23.022,22.754,22.993,376867,0
2015-05-15,23.042,23.092,22.873,23.052,303498,0
2015-05-18,22.973,23.191,22.794,23.151,348081,0
2015-05-19,23.121,23.211,23.052,23.131,405069,0
2015-05-20,23.121,23.201,23.032,23.082,350488,0
2015-05-21,23.151,23.151,22.804,22.843,435165,0
2015-05-22,22.764,22.853,22.684,22.704,301655,0
2015-05-26,22.585,22.664,22.307,22.407,721250,0
2015-05-27,22.436,22.595,22.387,22.516,658486,0
2015-05-28,22.456,22.644,22.377,22.417,430755,0
2015-05-29,22.387,22.446,22.217,22.337,541388,0
2015-06-01,22.446,22.714,22.277,22.634,496605,0
2015-06-02,22.536,22.694,22.287,22.664,430710,0
2015-06-03,22.644,22.843,22.536,22.744,303064,0
2015-06-04,22.684,22.794,22.575,22.654,344849,0
2015-06-05,22.654,22.654,22.307,22.337,466779,0
2015-06-08,22.367,22.397,21.92,21.94,670166,0
2015-06-09,21.93,21.96,21.72,21.73,681843,0
2015-06-10,21.78,22.167,21.78,22.01,704652,0
2015-06-11,22.098,22.217,21.86,21.89,564783,0
2015-06-12,21.78,21.94,21.72,21.84,290479,0
2015-06-15,21.75,21.75,21.363,21.523,431238,0
2015-06-16,21.483,21.76,21.483,21.691,323303,0
2015-06-17,21.7,21.74,21.453,21.473,665535,0
2015-06-18,21.463,21.613,21.433,21.453,705003,0
2015-06-19,21.493,21.681,21.383,21.651,729469,0
2015-06-22,21.78,21.99,21.651,21.81,338405,0
2015-06-23,21.8,21.88,21.603,21.681,556184,0
2015-06-24,21.7,21.75,21.483,21.503,322095,0
2015-06-25,21.533,21.623,21.323,21.393,546020,0
2015-06-26,21.393,21.75,21.323,21.632,2694858,0
2015-06-29,21.453,21.563,21.263,21.283,594954,0
2015-06-30,21.443,21.443,21.046,21.185,799382,0
2015-07-01,21.263,21.483,21.205,21.473,778100,0
2015-07-02,21.483,21.533,21.253,21.313,620930,0
2015-07-06,21.166,21.493,21.166,21.483,787363,0
2015-07-07,21.533,21.603,21.273,21.603,735510,0
2015-07-08,21.413,21.523,21.195,21.323,805891,0
2015-07-09,21.523,21.613,21.056,21.076,806294,0
2015-07-10,21.233,21.483,21.156,21.443,399823,0
2015-07-13,21.583,21.671,21.493,21.563,382102,0
2015-07-14,21.593,21.8,21.393,21.641,625064,0
2015-07-15,21.603,21.99,21.503,21.86,719420,0
2015-07-16,22,22.049,21.78,21.84,428017,0
2015-07-17,21.85,21.93,21.7,21.86,676005,0
2015-07-20,21.88,21.92,21.83,21.86,331659,0
2015-07-21,21.86,21.99,21.73,21.79,507860,0
2015-07-22,21.79,21.95,21.671,21.88,448153,0
2015-07-23,21.93,21.95,21.691,21.76,367604,0
2015-07-24,21.77,21.77,21.553,21.593,333068,0
2015-07-27,21.463,21.493,21.215,21.363,466276,0
2015-07-28,21.84,21.84,21.126,21.205,856737,0
2015-07-29,21.225,21.74,21.176,21.623,836297,0
2015-07-30,21.185,22.059,21.185,21.88,671576,0
2015-07-31,21.89,22.227,21.78,22.059,700372,0
2015-08-03,22.049,22.138,21.92,22.118,608315,0
2015-08-04,22.089,22.207,22.02,22.098,442615,0
2015-08-05,22.496,23.877,22.466,23.479,1386646,0
2015-08-06,23.539,23.539,22.506,22.526,858540,0
2015-08-07,22.506,22.734,22.317,22.684,733194,0
2015-08-10,22.744,22.973,22.585,22.595,476949,0
2015-08-11,22.436,22.814,22.417,22.714,723960,0
2015-08-12,22.714,22.804,22.327,22.605,384016,0
2015-08-13,22.684,22.704,22.506,22.585,272658,0
2015-08-14,22.546,22.654,22.317,22.466,537562,0
2015-08-17,22.446,22.644,22.167,22.644,442615,0
2015-08-18,22.664,22.794,22.526,22.546,469398,0
2015-08-19,22.476,22.744,22.237,22.595,709232,0
2015-08-20,22.426,22.466,22.207,22.237,519238,0
2015-08-21,22.118,22.207,21.88,21.9,889560,0
2015-08-24,20.986,21.8,20.807,21.313,1273010,0
2015-08-25,22.069,22.237,21.71,21.73,1489144,0
2015-08-26,22.069,22.684,21.9,22.625,1378492,0
2015-08-27,22.664,23.082,22.565,22.903,1193732,0
2015-08-28,22.684,23.28,22.684,23.27,629689,0
2015-08-31,23.151,23.25,22.734,22.843,573608,0
2015-09-01,22.496,22.634,22.207,22.297,577031,0
2015-09-02,22.496,22.615,22.237,22.546,653351,0
2015-09-03,22.634,22.823,22.407,22.456,679127,0
2015-09-04,22.217,22.426,22.039,22.177,468693,0
2015-09-08,22.496,22.784,22.397,22.744,542596,0
2015-09-09,22.903,23.052,22.644,22.664,462451,0
2015-09-10,22.615,22.893,22.615,22.774,446890,0
2015-09-11,22.764,22.893,22.496,22.833,306790,0
2015-09-14,22.853,22.923,22.664,22.684,370020,0
2015-09-15,22.814,22.933,22.724,22.843,637040,0
2015-09-16,22.823,23.191,22.823,23.111,724536,0
2015-09-17,23.151,23.588,23.141,23.3,609936,0
2015-09-18,22.973,23.37,22.863,22.963,1138658,0
2015-09-21,23.092,23.469,23.082,23.31,518029,0
2015-09-22,23.012,23.26,22.794,23.101,973431,0
2015-09-23,23.101,23.161,22.983,23.042,469801,0
2015-09-24,22.943,22.943,22.644,22.853,569464,0
2015-09-25,23.032,23.22,22.784,22.873,392876,0
2015-09-28,22.774,22.833,22.387,22.426,491561,0
2015-09-29,22.417,22.536,22.197,22.347,643182,0
2015-09-30,22.664,23.539,22.595,23.45,1016021,0
2015-10-01,23.39,23.637,23.121,23.549,668654,0
2015-10-02,23.35,23.38,22.923,23.35,895400,0
2015-10-05,23.4,23.617,23.36,23.499,1093624,0
2015-10-06,23.519,23.617,23.131,23.26,885532,0
2015-10-07,23.35,23.916,23.34,23.887,653452,0
2015-10-08,23.837,24.154,23.667,23.956,772462,0
2015-10-09,23.986,24.383,23.936,24.264,348373,0
2015-10-12,24.304,24.304,24.084,24.144,451835,0
2015-10-13,24.054,24.254,24.015,24.154,505142,0
2015-10-14,24.154,24.174,23.747,23.777,361261,0
2015-10-15,23.807,24.034,23.707,23.777,667245,0
2015-10-16,23.787,24.144,23.677,24.084,594048,0
2015-10-19,24.015,24.294,23.767,23.837,934800,0
2015-10-20,23.777,23.902,23.568,23.847,491260,0
2015-10-21,23.926,24.044,23.33,23.43,637946,0
2015-10-22,23.519,23.767,23.46,23.617,533333,0
2015-10-23,23.747,24.154,23.707,24.114,443420,0
2015-10-26,24.154,24.324,23.996,24.184,362368,0
2015-10-27,24.124,24.234,23.827,23.936,420364,0
2015-10-28,23.976,24.691,23.887,24.681,630898,0
2015-10-29,24.521,24.771,24.491,24.731,658586,0
2015-10-30,24.761,24.929,24.611,24.611,942320,0
2015-11-02,24.641,24.81,24.511,24.621,703891,0
2015-11-03,24.581,24.651,24.422,24.531,363074,0
2015-11-04,24.561,24.671,24.393,24.671,361157,0
2015-11-05,25.237,25.694,24.521,24.761,949166,0
2015-11-06,24.751,24.919,24.531,24.791,578139,0
2015-11-09,24.751,24.829,24.511,24.8,695567,0
2015-11-10,24.691,25.138,24.691,25.108,739638,0
2015-11-11,25.168,25.793,25.058,25.674,988535,0
2015-11-12,25.575,25.644,25.386,25.465,597270,0
2015-11-13,25.386,25.396,24.751,24.781,596061,0
2015-11-16,24.711,25.088,24.701,25.088,593845,0
2015-11-17,25.207,25.296,24.988,25.038,636638,0
2015-11-18,25.088,25.098,24.829,25.048,536052,0
2015-11-19,25.058,25.118,24.829,24.899,641672,0
2015-11-20,24.998,25.197,24.879,25.138,334680,0
2015-11-23,25.396,25.604,25.068,25.088,1429036,0
2015-11-24,24.968,25.158,24.771,25.098,1024378,0
2015-11-25,25.118,25.207,24.929,25.058,435568,0
2015-11-27,25.098,25.207,24.968,25.108,361060,0
2015-11-30,25.168,25.168,24.998,25.028,664225,0
2015-12-01,25.178,25.306,25.048,25.257,1643434,0
2015-12-02,25.257,25.664,25.158,25.416,723310,0
2015-12-03,25.435,25.475,24.591,24.771,625858,0
2015-12-04,24.81,25.634,24.671,25.575,631200,0
2015-12-07,25.555,25.694,25.366,25.435,859857,0
2015-12-08,25.257,25.296,25.028,25.227,663158,0
2015-12-09,25.118,25.425,24.949,25.088,837505,0
2015-12-10,25.098,25.267,24.859,24.998,583374,0
2015-12-11,24.721,24.771,24.344,24.472,661910,0
2015-12-14,24.472,24.741,24.422,24.731,1001875,0
2015-12-15,25.028,25.048,24.314,24.432,964168,0
2015-12-16,24.581,24.721,24.174,24.681,2144107,0
2015-12-17,24.81,24.879,24.174,24.274,1220415,0
2015-12-18,24.184,24.324,23.777,24.005,2391694,0
2015-12-21,24.084,24.611,24.044,24.432,1014713,0
2015-12-22,24.571,24.581,24.074,24.383,748865,0
2015-12-23,24.422,24.641,24.334,24.531,603008,0
2015-12-24,24.511,24.771,24.402,24.591,223971,0
2015-12-28,24.551,24.741,24.369,24.721,541652,0
2015-12-29,24.791,25.207,24.751,25.197,888690,0
2015-12-30,25.108,25.306,25.028,25.048,420760,0
2015-12-31,24.949,25.247,24.81,24.81,471465,0
2016-01-04,24.511,24.511,23.827,24.034,881161,0
2016-01-05,24.054,24.501,23.926,24.144,946072,0
2016-01-06,23.817,24.164,23.657,23.907,619119,0
2016-01-07,23.39,23.877,23.36,23.479,695758,0
2016-01-08,23.509,23.617,23.235,23.27,872598,0
2016-01-11,23.43,23.687,23.26,23.558,761615,0
2016-01-12,23.767,23.887,23.657,23.857,711479,0
2016-01-13,23.926,23.926,23.022,23.141,639347,0
2016-01-14,23.27,23.39,22.833,23.25,966719,0
2016-01-15,22.694,23.39,22.694,23.26,731987,0
2016-01-19,23.44,23.637,23.26,23.529,1058511,0
2016-01-20,23.22,23.757,23.012,23.677,1274609,0
2016-01-21,23.707,23.857,23.385,23.608,1289253,0
2016-01-22,23.936,23.941,23.627,23.907,1095246,0
2016-01-25,23.887,24.015,23.539,23.578,839908,0
2016-01-26,23.647,24.094,23.598,24.025,728718,0
2016-01-27,23.986,24.064,23.469,23.568,870316,0
2016-01-28,23.837,23.867,23.33,23.4,621628,0
2016-01-29,23.42,23.907,23.385,23.757,1998420,0
2016-02-01,23.647,24.452,23.647,24.334,876746,0
2016-02-02,24.144,24.184,23.767,23.827,584706,0
2016-02-03,23.986,24.005,23.509,23.837,771999,0
2016-02-04,23.747,23.877,23.558,23.857,666032,0
2016-02-05,24.81,25.724,24.751,25.128,2138265,0
2016-02-08,24.571,24.899,24.104,24.839,1033385,0
2016-02-09,24.561,25.048,24.482,24.869,1233460,0
2016-02-10,24.919,25.336,24.849,24.869,990917,0
2016-02-11,24.531,24.671,24.329,24.541,839522,0
2016-02-12,24.8,24.849,24.541,24.641,1316623,0
2016-02-16,24.81,25.267,24.671,25.098,1690702,0
2016-02-17,25.227,25.644,24.978,25.565,1217602,0
2016-02-18,25.714,26.24,25.714,26.21,1336180,0
2016-02-19,26.121,26.27,25.833,26.121,960655,0
2016-02-22,26.32,26.677,26.016,26.141,1256394,0
2016-02-23,26.141,26.226,25.803,25.853,1609800,0
2016-02-24,25.644,25.922,25.515,25.892,1156819,0
2016-02-25,26.051,26.3,25.753,26.29,1014564,0
2016-02-26,26.388,26.607,26.27,26.35,752397,0
2016-02-29,26.418,26.458,26.141,26.25,790992,0
2016-03-01,26.508,26.657,26.29,26.398,1107537,0
2016-03-02,26.29,26.558,26.171,26.488,1181253,0
2016-03-03,26.508,26.717,26.442,26.687,618613,0
2016-03-04,26.717,26.945,26.667,26.895,670565,0
2016-03-07,26.796,26.806,26.528,26.598,716946,0
2016-03-08,26.568,26.697,26.271,26.588,790086,0
2016-03-09,26.667,26.697,26.28,26.478,570196,0
2016-03-10,26.538,26.855,26.22,26.26,812268,0
2016-03-11,26.448,26.478,26.2,26.34,807168,0
2016-03-14,26.408,26.408,25.991,26.171,1119438,0
2016-03-15,26.111,26.191,25.734,25.773,1734498,0
2016-03-16,25.734,25.932,25.435,25.892,963145,0
2016-03-17,25.892,26.648,25.823,26.528,1044118,0
2016-03-18,26.588,26.588,26.101,26.141,892015,0
2016-03-21,26.011,26.24,25.942,26.191,723659,0
2016-03-22,26.171,26.33,26.011,26.121,591555,0
2016-03-23,26.091,26.33,25.912,26.171,615661,0
2016-03-24,26.151,26.21,26.031,26.171,388982,0
2016-03-28,26.3,26.468,26.071,26.418,1111644,0
2016-03-29,26.359,27.114,26.359,26.935,968732,0
2016-03-30,27.065,27.149,26.835,26.875,644457,0
2016-03-31,26.835,27.174,26.727,27.005,1037686,0
2016-04-01,26.905,27.482,26.845,27.462,993702,0
2016-04-04,27.532,27.63,27.193,27.362,541003,0
2016-04-05,27.253,27.372,26.96,27.065,564675,0
2016-04-06,27.114,27.462,27.055,27.412,634938,0
2016-04-07,27.392,27.392,26.845,27.045,759929,0
2016-04-08,27.144,27.233,26.697,27.085,609597,0
2016-04-11,26.835,27.213,26.835,27.005,1000218,0
2016-04-12,27.005,27.223,26.905,27.104,742869,0
2016-04-13,27.223,27.472,27.154,27.412,587383,0
2016-04-14,27.362,27.482,27.273,27.352,486304,0
2016-04-15,27.422,27.899,27.302,27.849,817151,0
2016-04-18,27.68,28.207,27.66,28.087,745282,0
2016-04-19,28.207,28.306,27.869,28.197,658476,0
2016-04-20,28.147,28.157,27.789,27.929,512253,0
2016-04-21,27.899,28.107,27.66,28.037,963982,0
2016-04-22,27.879,28.05,27.779,27.919,462531,0
2016-04-25,27.909,28.077,27.854,27.988,403094,0
2016-04-26,28.037,28.286,27.959,27.998,554190,0
2016-04-27,27.998,28.217,27.949,28.187,475762,0
2016-04-28,28.177,28.326,28.027,28.077,339137,0
2016-04-29,28.017,28.038,27.64,27.7,901441,0
2016-05-02,27.69,27.929,27.627,27.909,497088,0
2016-05-03,27.819,27.998,27.342,27.59,976950,0
2016-05-04,27.442,27.6,27.213,27.532,1129562,0
2016-05-05,26.578,27.075,25.823,26.825,1738994,0
2016-05-06,26.835,26.89,26.418,26.737,997060,0
2016-05-09,26.777,27.223,26.777,26.975,549940,0
2016-05-10,27.075,27.452,27.025,27.402,587328,0
2016-05-11,27.273,27.462,27.213,27.263,606130,0
2016-05-12,27.263,27.422,26.905,27.065,546506,0
2016-05-13,27.015,27.322,26.638,26.737,980051,0
2016-05-16,26.767,27.085,26.767,26.895,679027,0
2016-05-17,26.845,26.895,26.468,26.478,750715,0
2016-05-18,26.458,26.825,26.32,26.618,476184,0
2016-05-19,26.488,26.875,26.468,26.727,691779,0
2016-05-20,26.875,27.183,26.806,27.055,636331,0
2016-05-23,27.114,27.134,26.925,27.005,407217,0
2016-05-24,27.075,27.58,27.075,27.502,516059,0
2016-05-25,27.64,27.74,27.432,27.492,462324,0
2016-05-26,27.482,27.59,27.467,27.522,464141,0
2016-05-27,27.552,27.799,27.482,27.72,419001,0
2016-05-31,27.71,28.047,27.7,27.998,738709,0
2016-06-01,27.899,28.107,27.75,27.909,776585,0
2016-06-02,27.819,28.057,27.819,28.037,505735,0
2016-06-03,28.057,28.157,27.909,28.047,1107315,0
2016-06-06,28.047,28.117,27.809,28.087,818240,0
2016-06-07,28.087,28.276,27.909,28.127,625467,0
2016-06-08,28.197,28.197,27.899,27.998,522329,0
2016-06-09,27.859,28.097,27.819,28.008,726075,0
2016-06-10,27.809,27.879,27.6,27.759,446180,0
2016-06-13,27.63,27.68,27.322,27.362,641659,0
2016-06-14,27.283,27.447,27.253,27.322,551626,0
2016-06-15,27.253,27.417,26.985,27.015,971207,0
2016-06-16,26.905,27.114,26.816,26.995,831303,0
2016-06-17,26.935,26.935,26.618,26.737,995276,0
2016-06-20,26.995,27.104,26.845,26.925,623329,0
2016-06-21,27.055,27.203,26.88,26.885,637318,0
2016-06-22,26.915,27.134,26.905,26.975,718626,0
2016-06-23,27.154,27.283,26.875,27.015,742693,0
2016-06-24,26.151,26.418,25.922,26.041,1209519,0
2016-06-27,25.773,25.813,25.105,25.237,958429,0
2016-06-28,25.376,25.674,25.257,25.654,705177,0
2016-06-29,25.833,26.171,25.694,26.091,692249,0
2016-06-30,26.121,26.657,26.121,26.657,842357,0
2016-07-01,26.648,26.747,26.578,26.657,892327,0
2016-07-05,26.568,26.657,26.355,26.618,706523,0
2016-07-06,26.548,26.811,26.538,26.687,1100527,0
2016-07-07,26.677,26.796,26.458,26.548,535824,0
2016-07-08,26.727,26.985,26.687,26.816,485869,0
2016-07-11,26.965,26.985,26.757,26.777,507286,0
2016-07-12,26.786,26.945,26.638,26.816,671813,0
2016-07-13,26.955,27.134,26.825,26.975,693590,0
2016-07-14,27.104,27.273,26.855,26.965,670851,0
2016-07-15,26.905,26.905,26.428,26.518,1134852,0
2016-07-18,26.141,26.22,25.654,25.753,1006704,0
2016-07-19,25.664,26.061,25.565,25.962,1132226,0
2016-07-20,26.121,26.369,26.051,26.25,1122035,0
2016-07-21,26.28,26.379,26.141,26.21,673639,0
2016-07-22,26.31,26.31,26.101,26.191,622241,0
2016-07-25,26.181,26.29,26.051,26.101,570135,0
2016-07-26,26.141,26.528,26.086,26.478,833645,0
2016-07-27,26.568,26.816,26.32,26.657,1393389,0
2016-07-28,26.638,26.811,26.538,26.737,959822,0
2016-07-29,26.697,26.806,26.568,26.588,793872,0
2016-08-01,26.628,26.628,26.21,26.22,1599212,0
2016-08-02,26.121,26.23,25.624,25.833,3193195,0
2016-08-03,25.773,26.081,25.684,25.873,3134780,0
2016-08-04,25.048,25.227,24.064,24.124,3481714,0
2016-08-05,24.124,24.561,24.054,24.224,1645456,0
2016-08-08,24.104,24.174,23.578,23.847,1377143,0
2016-08-09,23.817,23.966,23.797,23.847,1245877,0
2016-08-10,23.608,24.025,23.34,23.966,1365020,0
2016-08-11,23.986,24.144,23.916,24.084,971028,0
2016-08-12,24.094,24.134,23.907,23.916,667029,0
2016-08-15,23.877,23.986,23.603,23.627,1392276,0
2016-08-16,23.539,23.747,23.405,23.647,845566,0
2016-08-17,23.617,23.677,23.27,23.46,617664,0
2016-08-18,23.539,23.578,23.31,23.519,585237,0
2016-08-19,23.479,23.556,23.31,23.45,459620,0
2016-08-22,23.489,23.717,23.28,23.687,921365,0
2016-08-23,23.897,24.294,23.797,23.827,948772,0
2016-08-24,23.837,23.976,23.707,23.757,1160632,0
2016-08-25,23.757,23.857,23.677,23.837,706102,0
2016-08-26,23.837,24.164,23.687,23.767,1506147,0
2016-08-29,23.807,23.966,23.717,23.727,653766,0
2016-08-30,23.747,23.797,23.588,23.637,841474,0
2016-08-31,23.637,23.742,23.489,23.499,1103568,0
2016-09-01,23.499,23.792,23.46,23.707,1190721,0
2016-09-02,23.827,24.084,23.737,23.966,568681,0
2016-09-06,23.986,24.054,23.772,24.054,1075856,0
2016-09-07,24.005,24.194,23.966,24.064,1035291,0
2016-09-08,23.916,24.184,23.647,23.657,1681163,0
2016-09-09,23.519,23.637,22.933,22.963,2499685,0
2016-09-12,22.903,23.32,22.814,23.22,1545158,0
2016-09-13,23.101,23.24,22.903,23.032,1196611,0
2016-09-14,23.191,23.38,23.003,23.022,1118621,0
2016-09-15,23.003,23.092,22.764,22.973,1321905,0
2016-09-16,22.903,22.903,22.426,22.546,2248206,0
2016-09-19,22.674,23.101,22.669,22.903,1161141,0
2016-09-20,23.161,23.469,23.052,23.24,1874109,0
2016-09-21,23.44,23.558,23.121,23.37,856448,0
2016-09-22,23.479,23.608,23.455,23.529,509832,0
2016-09-23,23.42,23.519,23.28,23.32,1045963,0
2016-09-26,23.181,23.24,23.092,23.181,1276020,0
2016-09-27,23.131,23.34,22.973,23.24,1133156,0
2016-09-28,23.26,23.519,23.092,23.469,1246272,0
2016-09-29,23.35,23.787,23.35,23.647,1508133,0
2016-09-30,23.677,23.936,23.25,23.787,1780946,0
2016-10-03,23.847,23.916,23.499,23.687,1574017,0
2016-10-04,23.677,23.797,23.455,23.479,1167079,0
2016-10-05,23.627,23.867,23.593,23.747,977997,0
2016-10-06,23.617,23.737,23.499,23.697,614700,0
2016-10-07,23.737,23.737,23.519,23.637,1042879,0
2016-10-10,23.697,23.867,23.687,23.827,637792,0
2016-10-11,23.727,23.727,23.489,23.627,833098,0
2016-10-12,23.588,23.747,23.588,23.717,853985,0
2016-10-13,23.509,23.648,23.418,23.479,608155,0
2016-10-14,23.509,23.797,23.469,23.499,600022,0
2016-10-17,23.489,23.603,23.34,23.36,704028,0
2016-10-18,23.499,23.603,23.455,23.489,543890,0
2016-10-19,23.539,23.677,23.479,23.489,437582,0
2016-10-20,23.45,23.539,23.32,23.38,591801,0
2016-10-21,23.32,23.469,23.181,23.28,727042,0
2016-10-24,23.36,23.627,23.36,23.578,695432,0
2016-10-25,23.509,23.697,23.499,23.608,721460,0
2016-10-26,23.529,23.857,23.529,23.647,654758,0
2016-10-27,23.637,23.647,23.003,23.032,819889,0
2016-10-28,23.111,23.33,22.893,22.933,1002660,0
2016-10-31,23.003,23.072,22.774,22.833,1102801,0
2016-11-01,22.823,23.022,22.694,22.774,1289137,0
2016-11-02,22.804,22.998,22.575,22.605,1392106,0
2016-11-03,23.003,23.797,22.516,23.41,1693038,0
2016-11-04,23.44,23.464,23.24,23.32,1435338,0
2016-11-07,23.578,23.627,23.161,23.489,1000781,0
2016-11-08,23.43,23.549,23.121,23.26,924779,0
2016-11-09,22.953,23.131,22.466,23.022,738483,0
2016-11-10,22.963,23.28,22.903,23.131,718398,0
2016-11-11,23.003,23.23,23.003,23.092,638319,0
2016-11-14,23.101,23.469,23.101,23.4,784554,0
2016-11-15,23.45,23.677,23.45,23.45,1085259,0
2016-11-16,23.45,23.598,23.29,23.43,633791,0
2016-11-17,23.608,24.209,23.489,24.174,809422,0
2016-11-18,24.164,24.239,23.946,24.124,822298,0
2016-11-21,24.274,24.324,23.996,24.015,514369,0
2016-11-22,23.976,24.364,23.897,24.314,1006845,0
2016-11-23,24.234,24.324,24.005,24.104,516219,0
2016-11-25,24.224,24.393,24.114,24.194,534326,0
2016-11-28,24.204,24.334,24.044,24.084,967452,0
2016-11-29,24.124,24.224,23.907,24.044,566539,0
2016-11-30,24.054,24.144,23.737,23.767,713875,0
2016-12-01,23.747,23.897,23.509,23.578,882643,0
2016-12-02,23.43,23.837,23.43,23.747,873837,0
2016-12-05,23.837,24.154,23.827,23.827,522330,0
2016-12-06,23.877,23.926,23.717,23.737,839324,0
2016-12-07,23.767,24.084,23.757,23.966,801284,0
2016-12-08,23.897,24.462,23.897,24.344,2190231,0
2016-12-09,24.393,24.422,23.797,23.847,874002,0
2016-12-12,23.737,24.084,23.737,23.986,630378,0
2016-12-13,23.897,24.452,23.897,24.244,844969,0
2016-12-14,24.264,24.491,23.847,23.867,924255,0
2016-12-15,23.966,24.194,23.837,23.956,534551,0
2016-12-16,24.044,24.094,23.737,23.857,1172514,0
2016-12-19,23.857,24.044,23.697,23.847,842285,0
2016-12-20,23.936,24.005,23.707,23.897,1356393,0
2016-12-21,23.827,23.976,23.767,23.837,808458,0
2016-12-22,23.767,23.966,23.489,23.897,898390,0
2016-12-23,23.956,24.124,23.854,24.025,357412,0
2016-12-27,24.034,24.244,23.916,24.034,193377,0
2016-12-28,24.104,24.114,23.847,23.946,283589,0
2016-12-29,23.916,24.184,23.916,24.094,352450,0
2016-12-30,24.094,24.214,23.981,24.174,394833,0
2017-01-03,24.334,24.591,24.064,24.264,950449,0
2017-01-04,24.234,24.511,24.234,24.402,586806,0
2017-01-05,24.432,24.601,24.315,24.462,426040,0
2017-01-06,24.472,24.541,24.234,24.482,595057,0
2017-01-09,24.511,24.621,24.432,24.491,457132,0
2017-01-10,24.422,24.631,24.314,24.393,595939,0
2017-01-11,24.284,24.511,24.284,24.472,785581,0
2017-01-12,24.373,24.681,24.354,24.621,528497,0
2017-01-13,24.551,24.721,24.487,24.521,358029,0
2017-01-17,24.501,24.551,24.264,24.393,804929,0
2017-01-18,24.432,24.521,24.284,24.432,833219,0
2017-01-19,24.491,24.561,23.956,24.044,875869,0
2017-01-20,23.996,24.204,23.887,23.907,769886,0
2017-01-23,23.897,24.015,23.568,23.627,825396,0
2017-01-24,23.617,24.064,23.489,23.976,799346,0
2017-01-25,23.986,24.412,23.986,24.373,649924,0
2017-01-26,24.284,24.482,24.119,24.264,644589,0
2017-01-27,24.204,24.344,24.134,24.304,849580,0
2017-01-30,24.094,24.491,23.807,24.482,1452771,0
2017-01-31,24.442,24.591,24.264,24.511,892075,0
2017-02-01,24.631,24.651,24.304,24.462,733806,0
2017-02-02,24.393,24.731,24.284,24.334,872175,0
2017-02-03,24.383,24.899,24.314,24.849,948094,0
2017-02-06,24.751,25.058,24.751,24.879,952052,0
2017-02-07,24.829,25.038,24.791,24.889,860379,0
2017-02-08,24.949,24.949,24.631,24.641,2349389,0
2017-02-09,24.631,25.197,24.631,25.028,1097255,0
2017-02-10,25.445,25.624,23.777,24.294,3503577,0
2017-02-13,24.134,24.81,23.627,23.677,3857685,0
2017-02-14,23.568,23.757,23.38,23.608,3450645,0
2017-02-15,23.617,23.797,23.598,23.747,2596283,0
2017-02-16,23.637,23.887,23.637,23.807,2043974,0
2017-02-17,23.787,23.897,23.737,23.807,1685505,0
2017-02-21,23.827,24.005,23.767,23.897,5219074,0
2017-02-22,23.877,24.114,23.867,24.094,1368462,0
2017-02-23,24.164,24.496,24.144,24.402,2186807,0
2017-02-24,24.334,24.671,24.204,24.671,1331177,0
2017-02-27,24.641,24.879,24.541,24.551,1083103,0
2017-02-28,24.611,24.611,24.044,24.074,1699836,0
2017-03-01,24.224,24.422,24.094,24.184,1956716,0
2017-03-02,24.164,24.264,24.054,24.134,1378348,0
2017-03-03,24.234,24.244,24.064,24.104,1008371,0
2017-03-06,23.966,23.996,23.837,23.887,737741,0
2017-03-07,23.857,23.986,23.777,23.807,1180894,0
2017-03-08,23.767,24.095,23.767,24.025,3270954,0
2017-03-09,24.035,24.095,23.847,23.857,905629,0
2017-03-10,23.767,23.996,23.717,23.867,1360624,0
2017-03-13,23.857,23.916,23.518,23.717,1017139,0
2017-03-14,23.777,23.777,23.637,23.687,813570,0
2017-03-15,23.737,23.916,23.617,23.887,1065241,0
2017-03-16,23.966,24.055,23.877,24.035,855399,0
2017-03-17,24.115,24.374,23.996,24.345,983482,0
2017-03-20,24.345,24.345,24.065,24.105,944731,0
2017-03-21,24.135,24.195,23.936,24.055,446612,0
2017-03-22,24.065,24.215,24.016,24.125,638401,0
2017-03-23,24.125,24.355,24.035,24.205,613683,0
2017-03-24,24.215,24.424,24.175,24.195,534550,0
2017-03-27,23.966,24.205,23.916,24.135,398617,0
2017-03-28,24.095,24.225,24.055,24.145,600101,0
2017-03-29,24.135,24.265,24.025,24.215,966732,0
2017-03-30,24.325,24.643,24.325,24.633,823137,0
2017-03-31,24.633,24.778,24.543,24.653,721408,0
2017-04-03,24.633,24.653,23.822,23.897,1325315,0
2017-04-04,23.807,23.926,23.558,23.657,1647174,0
2017-04-05,23.797,23.857,23.439,23.449,1181984,0
2017-04-06,23.449,23.498,23.249,23.269,1133074,0
2017-04-07,23.259,23.747,23.239,23.727,1800183,0
2017-04-10,23.767,24.16,23.667,24.095,1799195,0
2017-04-11,24.035,24.265,24.016,24.235,1321510,0
2017-04-12,24.235,24.355,23.872,23.916,1003042,0
2017-04-13,23.817,23.926,23.717,23.727,590904,0
2017-04-17,23.807,23.867,23.577,23.587,955803,0
2017-04-18,23.538,23.667,23.409,23.637,1521505,0
2017-04-19,23.697,23.996,23.697,23.996,709460,0
2017-04-20,24.095,24.245,24.006,24.185,448669,0
2017-04-21,24.225,24.315,24.085,24.115,825819,0
2017-04-24,24.325,24.389,24.105,24.145,587484,0
2017-04-25,24.225,24.365,24.175,24.245,820375,0
2017-04-26,24.295,24.573,24.245,24.493,687215,0
2017-04-27,24.484,24.743,24.37,24.464,546434,0
2017-04-28,24.484,24.484,24.15,24.315,533170,0
2017-05-01,24.374,24.493,24.27,24.404,477735,0
2017-05-02,24.404,24.533,24.32,24.444,436087,0
2017-05-03,24.404,24.523,24.175,24.503,758899,0
2017-05-04,24.523,24.971,24.444,24.961,1003993,0
2017-05-05,25.131,25.36,24.663,24.922,1026146,0
2017-05-08,24.942,25.689,24.942,25.429,1726165,0
2017-05-09,25.429,25.604,25.211,25.42,1100279,0
2017-05-10,25.37,25.559,25.34,25.41,751093,0
2017-05-11,25.36,25.509,25.271,25.459,786704,0
2017-05-12,25.41,25.499,25.251,25.449,721745,0
2017-05-15,25.469,25.897,25.444,25.897,936530,0
2017-05-16,25.947,26.057,25.897,26.007,1058066,0
2017-05-17,25.838,26.276,25.738,26.147,1418086,0
2017-05-18,26.087,26.311,25.977,26.266,1406189,0
2017-05-19,26.356,26.505,26.246,26.395,1198038,0
2017-05-22,26.425,26.694,26.356,26.684,1335356,0
2017-05-23,26.734,27.083,26.654,26.704,1389288,0
2017-05-24,26.714,26.988,26.645,26.923,952273,0
2017-05-25,27.013,27.122,26.863,26.953,789051,0
2017-05-26,26.923,27.083,26.863,27.013,671532,0
2017-05-30,27.073,27.222,26.993,27.142,722250,0
2017-05-31,27.182,27.331,27.043,27.202,765032,0
2017-06-01,27.301,27.6,27.232,27.57,798843,0
2017-06-02,27.59,27.7,27.421,27.471,714236,0
2017-06-05,27.461,27.511,27.351,27.401,651706,0
2017-06-06,27.341,27.501,27.132,27.142,1329617,0
2017-06-07,27.162,27.421,27.047,27.331,776197,0
2017-06-08,27.252,27.282,26.962,27.182,697237,0
2017-06-09,27.172,27.222,26.897,27.032,724311,0
2017-06-12,27.012,27.122,26.803,27.072,1070946,0
2017-06-13,27.112,27.466,26.947,27.391,1168316,0
2017-06-14,27.411,27.501,27.192,27.282,815697,0
2017-06-15,27.152,27.501,27.092,27.441,891837,0
2017-06-16,27.411,27.411,26.773,26.992,1504690,0
2017-06-19,26.892,27.262,26.892,27.192,1050975,0
2017-06-20,27.082,27.252,26.952,27.192,840820,0
2017-06-21,27.232,27.381,27.147,27.232,657843,0
2017-06-22,27.172,27.471,27.148,27.411,915132,0
2017-06-23,27.341,27.681,27.311,27.661,1036940,0
2017-06-26,27.681,28.04,27.661,27.95,1116197,0
2017-06-27,27.95,28.12,27.78,27.78,994012,0
2017-06-28,27.85,28.21,27.82,28.1,862751,0
2017-06-29,28.1,28.13,27.631,27.83,738427,0
2017-06-30,27.86,27.93,27.701,27.77,648065,0
2017-07-03,27.79,28.1,27.756,27.82,520527,0
2017-07-05,27.82,28,27.631,27.711,798912,0
2017-07-06,27.571,27.676,27.401,27.441,1544182,0
2017-07-07,27.561,27.631,27.471,27.521,638708,0
2017-07-10,27.521,27.641,27.272,27.331,930619,0
2017-07-11,27.341,27.651,27.331,27.551,653966,0
2017-07-12,27.651,27.91,27.631,27.731,431928,0
2017-07-13,27.83,27.895,27.661,27.711,562489,0
2017-07-14,27.701,27.93,27.691,27.84,394434,0
2017-07-17,27.83,28.05,27.77,27.95,514787,0
2017-07-18,27.94,27.99,27.81,27.98,484387,0
2017-07-19,27.98,28.259,27.95,28.18,337424,0
2017-07-20,28.17,28.639,28.105,28.439,585696,0
2017-07-21,28.429,28.698,28.329,28.549,556014,0
2017-07-24,28.549,28.748,28.489,28.599,856216,0
2017-07-25,28.649,28.828,28.529,28.679,634032,0
2017-07-26,28.669,28.933,28.649,28.868,518345,0
2017-07-27,28.898,29.058,28.659,28.828,621384,0
2017-07-28,28.788,28.858,28.649,28.788,373091,0
2017-07-31,28.828,29.038,28.758,28.938,451521,0
2017-08-01,29.088,29.157,28.838,29.078,620989,0
2017-08-02,29.048,29.118,28.788,28.808,1066564,0
2017-08-03,29.297,31.862,28.938,29.926,3821482,0
2017-08-04,29.936,30.075,29.222,29.297,915950,0
2017-08-07,29.357,29.586,29.237,29.407,531249,0
2017-08-08,29.407,29.736,29.407,29.646,609486,0
2017-08-09,29.567,29.626,29.307,29.437,878711,0
2017-08-10,29.337,29.507,29.217,29.337,1220870,0
2017-08-11,29.157,29.437,28.948,29.257,1268718,0
2017-08-14,29.447,29.567,29.267,29.367,919294,0
2017-08-15,28.229,28.898,28.19,28.489,4349900,0
2017-08-16,28.649,28.928,28.574,28.649,1681823,0
2017-08-17,28.679,28.848,28.479,28.479,1310438,0
2017-08-18,28.419,28.629,28.244,28.429,761449,0
2017-08-21,28.389,28.539,28.229,28.359,738714,0
2017-08-22,28.459,28.589,28.299,28.539,1056021,0
2017-08-23,28.399,28.539,28.195,28.279,1097815,0
2017-08-24,28.419,28.489,28.16,28.279,970175,0
2017-08-25,28.349,28.469,28.264,28.329,755557,0
2017-08-28,28.379,28.409,28.185,28.249,788234,0
2017-08-29,28.1,28.339,28.05,28.319,975289,0
2017-08-30,28.299,28.339,28.115,28.2,3230487,0
2017-08-31,28.359,28.509,28.249,28.389,1081861,0
2017-09-01,28.529,28.529,28.269,28.399,515499,0
2017-09-05,28.299,28.349,27.945,28.11,768745,0
2017-09-06,28.16,28.229,27.845,27.99,1369053,0
2017-09-07,28.08,28.125,27.87,28.11,894330,0
2017-09-08,28.11,28.13,27.94,27.97,793284,0
2017-09-11,28.12,28.28,28.03,28.19,1810339,0
2017-09-12,28.28,28.48,28.2,28.34,748602,0
2017-09-13,28.31,28.41,28.24,28.24,951565,0
2017-09-14,28.16,28.41,28.05,28.06,873748,0
2017-09-15,28,28.19,27.825,28.08,1470906,0
2017-09-18,28.13,28.25,28.04,28.16,620907,0
2017-09-19,28.18,28.33,28.04,28.09,1614634,0
2017-09-20,28.07,28.45,28.07,28.26,1110031,0
2017-09-21,28.19,28.355,28.12,28.18,532699,0
2017-09-22,28.16,28.3,28.09,28.21,478085,0
2017-09-25,28.34,28.57,28.17,28.52,1030126,0
2017-09-26,28.58,28.77,28.51,28.67,1087822,0
2017-09-27,28.7,28.9,28.65,28.75,1255665,0
2017-09-28,28.7,28.81,28.62,28.63,700010,0
2017-09-29,28.61,28.85,28.61,28.75,575320,0
2017-10-02,28.75,28.98,28.75,28.92,710179,0
2017-10-03,28.98,29.11,28.93,28.94,624706,0
2017-10-04,28.94,29.27,28.93,29.23,858268,0
2017-10-05,29.2,29.35,29.19,29.26,456158,0
2017-10-06,29.25,29.42,29.125,29.14,650054,0
2017-10-09,29.18,29.35,29.11,29.25,366532,0
2017-10-10,29.35,29.43,29.255,29.31,522186,0
2017-10-11,29.31,29.38,29.18,29.27,498125,0
2017-10-12,29.27,29.52,29.23,29.41,659797,0
2017-10-13,29.4,29.585,29.4,29.54,335211,0
2017-10-16,29.56,29.67,29.46,29.62,570276,0
2017-10-17,29.61,29.86,29.5,29.54,812698,0
2017-10-18,29.49,29.91,29.49,29.72,965823,0
2017-10-19,29.51,29.83,29.35,29.74,905724,0
2017-10-20,29.96,29.99,29.64,29.69,513123,0
2017-10-23,29.73,29.918,29.57,29.57,527676,0
2017-10-24,29.57,29.765,29.47,29.54,655243,0
2017-10-25,29.52,29.81,29.35,29.71,968595,0
2017-10-26,29.8,30.39,29.68,30.37,1558409,0
2017-10-27,30.38,30.5,30.06,30.42,1581796,0
2017-10-30,30.42,30.43,30.07,30.2,872034,0
2017-10-31,30.21,30.55,30.2,30.45,618520,0
2017-11-01,30.49,30.58,30.18,30.22,593528,0
2017-11-02,30.16,30.31,30.04,30.27,719981,0
2017-11-03,30.22,30.43,30.1867,30.24,1269669,0
2017-11-06,30.3,30.61,30.28,30.46,821711,0
2017-11-07,30.5,30.6,30.18,30.2,1206308,0
2017-11-08,31,31.65,30.35,31.2,1585487,0
2017-11-09,31.23,31.31,30.96,31.14,662719,0
2017-11-10,31.02,31.24,30.85,31.18,659329,0
