Date,Open,High,Low,Close,Volume,OpenInt
2007-05-03,24.216,24.216,24.216,24.216,0,0
2007-05-04,26.627,27.635,25.035,25.258,26418216,0
2007-05-07,25.419,25.47,23.645,24.001,5294396,0
2007-05-08,24.063,24.207,22.827,22.995,3228191,0
2007-05-09,23.005,23.627,22.398,22.852,2494358,0
2007-05-10,22.969,23.042,22.15,22.346,1563076,0
2007-05-11,22.712,22.914,21.955,21.972,1474190,0
2007-05-14,21.946,23.077,21.937,22.312,2353041,0
2007-05-15,22.587,22.896,22.124,22.578,1766872,0
2007-05-16,22.596,22.951,22.355,22.809,1173127,0
2007-05-17,23.005,23.042,21.946,22.042,802201,0
2007-05-18,22.23,22.23,21.098,21.483,1848182,0
2007-05-21,21.402,22.115,20.986,21.856,1203469,0
2007-05-22,22.042,22.56,21.92,22.23,876163,0
2007-05-23,22.541,22.587,21.749,21.884,596458,0
2007-05-24,21.884,22.052,21.723,21.784,518691,0
2007-05-25,22.141,22.141,21.884,22.024,305461,0
2007-05-29,22.105,22.434,21.866,22.23,507953,0
2007-05-30,20.813,21.022,19.801,20.903,4283869,0
2007-05-31,20.813,21.179,20.379,20.575,946489,0
2007-06-01,20.777,21.465,20.593,21.419,632392,0
2007-06-04,21.447,21.465,20.949,21.063,669475,0
2007-06-05,21.056,21.269,20.858,21.197,708798,0
2007-06-06,21.215,21.784,20.986,21.758,559453,0
2007-06-07,21.67,21.866,21.402,21.624,467912,0
2007-06-08,21.465,22.415,21.465,22.381,1060748,0
2007-06-11,22.203,22.977,21.989,22.791,707342,0
2007-06-12,22.596,23.154,22.596,23.154,771606,0
2007-06-13,23.404,23.441,22.312,22.522,1684619,0
2007-06-14,22.514,22.712,22.077,22.158,545292,0
2007-06-15,22.068,22.55,21.989,22.55,775503,0
2007-06-18,22.596,22.623,22.194,22.276,309244,0
2007-06-19,22.23,22.346,21.802,22.042,600518,0
2007-06-20,22.15,22.363,21.784,21.838,386693,0
2007-06-21,21.679,21.731,21.286,21.67,509305,0
2007-06-22,21.615,21.615,20.986,21.312,6600195,0
2007-06-25,21.179,21.242,20.664,21.08,815465,0
2007-06-26,21.08,21.758,20.912,21.688,908854,0
2007-06-27,21.465,22.175,21.303,21.972,433071,0
2007-06-28,21.92,22.042,21.643,21.964,302226,0
2007-06-29,22.059,22.068,21.697,21.893,390344,0
2007-07-02,21.955,22.024,21.758,21.998,488222,0
2007-07-03,21.937,22.105,21.749,21.972,146079,0
2007-07-05,21.838,21.937,21.197,21.875,653667,0
2007-07-06,19.88,20.777,19.568,20.147,3559354,0
2007-07-09,20.173,20.271,19.605,19.649,1344144,0
2007-07-10,19.596,19.623,18.954,18.954,907496,0
2007-07-11,18.964,19.426,18.838,19.131,530222,0
2007-07-12,19.265,19.755,19.122,19.559,901539,0
2007-07-13,19.478,19.632,19.166,19.347,273338,0
2007-07-16,19.347,19.347,18.972,18.998,315084,0
2007-07-17,18.964,19.159,18.803,18.891,251217,0
2007-07-18,18.872,18.937,18.151,18.57,760813,0
2007-07-19,18.57,18.918,18.039,18.402,777976,0
2007-07-20,18.367,19.043,18.048,18.66,1072850,0
2007-07-23,18.758,18.928,18.472,18.614,346879,0
2007-07-24,18.519,18.553,17.68,17.74,903168,0
2007-07-25,17.913,18.02,17.393,17.594,924115,0
2007-07-26,17.44,17.913,16.94,17.731,1060081,0
2007-07-27,17.384,18.964,17.349,18.5,752977,0
2007-07-30,19.166,20.031,19.15,19.923,1238439,0
2007-07-31,19.923,20.271,19.54,19.596,628146,0
2007-08-01,19.861,19.861,18.705,19.452,901486,0
2007-08-02,19.363,20.057,19.274,19.801,1203964,0
2007-08-03,19.727,19.923,18.918,18.964,1172533,0
2007-08-06,19.043,19.043,18.063,18.705,1150464,0
2007-08-07,18.561,19.586,18.314,19.382,1273200,0
2007-08-08,19.605,20.619,19.256,19.826,812413,0
2007-08-09,19.487,20.575,19.283,20.226,1158417,0
2007-08-10,20.103,20.725,20.013,20.281,727305,0
2007-08-13,20.539,20.912,20.244,20.379,535548,0
2007-08-14,20.493,20.52,20.048,20.057,371748,0
2007-08-15,20.147,20.769,19.159,19.416,546159,0
2007-08-16,19.356,19.356,18.241,19.292,1569025,0
2007-08-17,19.969,20.235,19.389,19.923,841322,0
2007-08-20,19.969,20.13,18.954,19.969,459171,0
2007-08-21,20.066,20.548,19.755,20.439,444721,0
2007-08-22,20.691,21.578,20.575,21.456,1057048,0
2007-08-23,21.465,21.624,21.179,21.411,258146,0
2007-08-24,21.544,21.67,21.34,21.587,216659,0
2007-08-27,21.587,21.679,21.197,21.402,223350,0
2007-08-28,21.17,21.473,20.903,21.188,400643,0
2007-08-29,21.269,21.697,21.071,21.633,292987,0
2007-08-30,21.465,21.688,21.107,21.473,274074,0
2007-08-31,21.706,21.937,21.377,21.587,268819,0
2007-09-04,21.544,22.194,21.544,21.792,424838,0
2007-09-05,21.706,21.715,21.16,21.377,245763,0
2007-09-06,21.447,21.501,21.022,21.215,278024,0
2007-09-07,20.986,21.071,20.512,21.013,569318,0
2007-09-10,21.089,21.179,20.387,20.7,282535,0
2007-09-11,20.777,21.098,20.412,20.466,246015,0
2007-09-12,20.387,21.098,20.387,20.986,313100,0
2007-09-13,21.04,21.303,20.903,21.071,202123,0
2007-09-14,20.867,21.294,20.858,21.071,166681,0
2007-09-17,21.056,21.179,20.725,21.116,141012,0
2007-09-18,21.242,21.847,20.921,21.802,437747,0
2007-09-19,21.979,22.587,21.856,22.132,530312,0
2007-09-20,22.042,22.389,22.024,22.175,316168,0
2007-09-21,22.497,22.56,22.24,22.389,473771,0
2007-09-24,22.389,22.389,21.998,22.052,286717,0
2007-09-25,21.989,22.052,21.544,21.749,144551,0
2007-09-26,21.866,22.068,21.651,21.802,244449,0
2007-09-27,21.92,21.989,21.429,21.615,1036454,0
2007-09-28,21.561,21.979,21.188,21.188,705059,0
2007-10-01,21.071,22.328,21.071,22.258,1276530,0
2007-10-02,22.024,22.782,21.989,22.194,625304,0
2007-10-03,22.042,22.203,21.989,22.087,166888,0
2007-10-04,22.124,22.23,21.866,22.024,198512,0
2007-10-05,22.363,22.569,22.221,22.276,528058,0
2007-10-08,22.194,22.303,21.884,22.033,111434,0
2007-10-09,22.015,22.258,21.893,22.15,159976,0
2007-10-10,22.024,22.852,21.856,22.852,417854,0
2007-10-11,22.969,23.014,22.23,22.424,459316,0
2007-10-12,22.321,22.914,22.321,22.541,204332,0
2007-10-15,22.522,23.487,22.312,23.316,771186,0
2007-10-16,23.051,23.513,22.914,23.199,657898,0
2007-10-17,23.487,24.001,22.685,23.547,1153293,0
2007-10-18,23.432,24.027,23.103,23.807,427863,0
2007-10-19,23.87,23.904,22.596,23.086,734395,0
2007-10-22,22.986,23.379,22.194,23.36,669204,0
2007-10-23,23.645,24.198,23.218,24.135,764829,0
2007-10-24,24.181,24.598,23.423,24.295,952186,0
2007-10-25,24.473,25.14,24.019,24.963,1919323,0
2007-10-26,26.228,26.271,23.645,24.295,2933505,0
2007-10-29,24.518,24.518,23.182,23.522,1373867,0
2007-10-30,23.487,23.761,22.879,23.137,925724,0
2007-10-31,23.245,23.441,22.487,23.297,1116296,0
2007-11-01,23.014,23.129,22.381,22.451,852334,0
2007-11-02,22.614,23.487,22.23,23.404,764393,0
2007-11-05,23.137,23.904,22.977,23.325,1091189,0
2007-11-06,23.352,23.807,23.095,23.396,589366,0
2007-11-07,23.112,23.404,22.933,22.995,676964,0
2007-11-08,23.388,23.388,22.033,22.569,1267570,0
2007-11-09,22.337,22.596,21.792,22.24,639683,0
2007-11-12,21.972,22.694,21.972,22.398,745773,0
2007-11-13,22.649,23.112,22.052,22.596,762905,0
2007-11-14,22.649,22.986,22.276,22.532,581932,0
2007-11-15,22.424,22.605,21.749,22.276,455282,0
2007-11-16,22.363,22.587,21.741,22.337,1784299,0
2007-11-19,22.158,22.24,21.651,22.033,1321467,0
2007-11-20,22.087,22.675,21.893,22.596,724419,0
2007-11-21,22.505,23.28,22.167,22.596,636632,0
2007-11-23,22.773,22.773,21.998,22.321,304137,0
2007-11-26,22.276,22.675,21.998,22.258,482924,0
2007-11-27,22.285,22.694,22.194,22.55,1262057,0
2007-11-28,22.852,23.404,22.712,23.145,1191763,0
2007-11-29,23.06,23.636,22.844,23.54,605727,0
2007-11-30,23.983,24.259,23.487,23.726,1632476,0
2007-12-03,23.726,24.51,23.574,24.001,909991,0
2007-12-04,23.888,24.09,23.627,23.807,375061,0
2007-12-05,24.09,24.554,24.081,24.198,730530,0
2007-12-06,24.198,25.007,23.956,24.847,1344868,0
2007-12-07,24.902,25.318,24.669,25.053,635289,0
2007-12-10,25.113,26.041,25.113,25.658,1719819,0
2007-12-11,25.774,25.783,24.706,24.98,655727,0
2007-12-12,25.419,25.979,24.465,24.928,809442,0
2007-12-13,25.007,25.168,23.921,24.349,1196000,0
2007-12-14,24.303,25.213,24.054,24.724,510392,0
2007-12-17,24.501,25.213,24.001,24.225,782581,0
2007-12-18,24.492,24.652,24.081,24.108,565266,0
2007-12-19,24.216,24.98,24.163,24.955,932688,0
2007-12-20,25.203,26.137,25.035,26.041,1156348,0
2007-12-21,26.37,26.922,25.783,26.351,1396499,0
2007-12-24,26.414,26.708,26.174,26.271,213832,0
2007-12-26,26.262,26.717,25.888,26.636,307842,0
2007-12-27,26.61,26.868,26.022,26.174,509734,0
2007-12-28,26.37,26.627,25.879,26.146,275550,0
2007-12-31,26.103,26.351,25.213,26.076,602722,0
2008-01-02,26.146,26.423,25.505,25.747,560472,0
2008-01-03,25.757,25.952,25.318,25.505,363700,0
2008-01-04,25.213,25.419,24.59,25.016,743436,0
2008-01-07,25.086,25.577,24.732,25.291,532963,0
2008-01-08,25.427,25.757,25.095,25.276,864816,0
2008-01-09,25.267,25.801,24.784,25.64,1041666,0
2008-01-10,25.559,26.619,25.346,26.318,1281569,0
2008-01-11,26.076,26.778,26.05,26.44,794315,0
2008-01-14,26.627,27.552,26.174,27.332,1173686,0
2008-01-15,27.003,27.003,26.423,26.539,616875,0
2008-01-16,26.121,27.133,26.068,26.252,1251851,0
2008-01-17,26.308,26.502,25.267,25.383,1739841,0
2008-01-18,25.879,25.979,24.409,25.285,1658022,0
2008-01-22,24.046,25.624,24.001,24.624,1550604,0
2008-01-23,24.207,26.174,24.207,25.721,2355409,0
2008-01-24,25.943,27.115,25.861,26.512,2233010,0
2008-01-25,25.195,26.022,24.811,25.383,3332988,0
2008-01-28,25.355,27.105,24.775,26.903,1640903,0
2008-01-29,27.021,27.891,26.735,26.912,1960315,0
2008-01-30,26.672,27.864,26.44,27.224,944403,0
2008-01-31,26.94,28.236,26.735,28.089,1888354,0
2008-02-01,28.081,28.994,27.766,28.621,1360609,0
2008-02-04,28.576,28.775,27.864,28.236,1058588,0
2008-02-05,27.724,28.392,27.351,27.455,1370421,0
2008-02-06,27.644,27.98,26.228,26.308,829368,0
2008-02-07,26.262,26.886,25.825,26.006,947111,0
2008-02-08,26.006,26.512,25.47,25.559,1028448,0
2008-02-11,25.559,26.968,25.062,26.414,957030,0
2008-02-12,26.849,27.314,26.431,26.814,1135118,0
2008-02-13,27.083,28.15,26.262,27.491,1265995,0
2008-02-14,27.437,28.081,27.196,27.403,1217024,0
2008-02-15,27.792,27.971,26.833,27.792,1375352,0
2008-02-19,28.044,28.219,27.252,27.472,1189779,0
2008-02-20,27.342,28.356,27.169,27.962,655775,0
2008-02-21,28.177,28.775,27.855,27.919,994674,0
2008-02-22,27.929,27.938,26.458,27.828,817899,0
2008-02-25,27.846,28.264,27.233,27.999,1115147,0
2008-02-26,27.758,28.801,27.323,28.142,752756,0
2008-02-27,27.891,27.938,27.437,27.481,793829,0
2008-02-28,27.681,27.681,26.849,26.849,595653,0
2008-02-29,26.931,27.038,24.892,25.07,1608014,0
2008-03-03,25.159,25.522,24.046,24.606,1623627,0
2008-03-04,24.518,24.866,24.072,24.437,1343032,0
2008-03-05,24.528,25.624,24.437,24.989,962109,0
2008-03-06,24.874,25.177,23.956,23.973,1013143,0
2008-03-07,23.698,25.095,23.583,24.492,1581822,0
2008-03-10,24.696,24.902,23.861,24.081,813579,0
2008-03-11,24.784,25.549,23.698,25.549,1178304,0
2008-03-12,25.559,26.619,25.559,25.765,1290694,0
2008-03-13,25.419,25.996,24.606,25.747,1032295,0
2008-03-14,25.765,25.765,23.191,23.983,1745407,0
2008-03-17,23.06,23.842,16.336,20.466,8439612,0
2008-03-18,22.015,22.55,19.64,20.646,5211628,0
2008-03-19,20.858,22.15,20.858,21.578,2595088,0
2008-03-20,21.715,21.937,20.986,21.706,2777858,0
2008-03-24,21.749,22.434,21.526,21.92,1176873,0
2008-03-25,21.972,22.185,21.402,21.875,1148140,0
2008-03-26,21.66,22.167,21.492,21.679,921333,0
2008-03-27,21.792,22.487,20.994,21.643,1181298,0
2008-03-28,21.651,21.784,20.967,21.04,754106,0
2008-03-31,21.013,21.321,20.439,20.716,832679,0
2008-04-01,21.063,22.986,20.903,22.951,1547043,0
2008-04-02,22.995,23.28,22.321,22.8,632632,0
2008-04-03,22.505,23.36,22.312,23.352,836550,0
2008-04-04,23.396,23.833,22.754,23.154,650667,0
2008-04-07,23.227,23.609,22.754,23.182,401685,0
2008-04-08,22.896,23.751,22.87,23.297,594344,0
2008-04-09,23.379,23.547,22.303,22.434,352155,0
2008-04-10,22.479,22.96,22.337,22.55,661570,0
2008-04-11,22.398,22.623,21.819,22.024,373189,0
2008-04-14,22.194,22.194,20.7,20.903,1065736,0
2008-04-15,21.116,21.979,21.116,21.535,793133,0
2008-04-16,21.893,22.914,21.893,22.703,911103,0
2008-04-17,22.969,23.077,22.115,22.675,784429,0
2008-04-18,23.297,23.726,21.989,22.487,885442,0
2008-04-21,22.267,22.923,21.884,22.809,525480,0
2008-04-22,22.658,22.658,21.875,22.267,833056,0
2008-04-23,22.194,22.587,22.015,22.175,653931,0
2008-04-24,22.23,22.675,22.042,22.487,1306235,0
2008-04-25,24.74,25.035,23.807,24.955,2335873,0
2008-04-28,24.866,25.4,24.368,25.122,870681,0
2008-04-29,25.213,25.933,25.035,25.513,1355561,0
2008-04-30,25.64,25.924,25.213,25.47,1072045,0
2008-05-01,25.41,26.539,25.07,25.943,771706,0
2008-05-02,26.146,26.146,25.043,25.702,955974,0
2008-05-05,25.47,26.343,24.811,26.014,1691208,0
2008-05-06,25.81,26.377,25.213,26.014,760788,0
2008-05-07,26.094,26.968,26.058,26.414,1249857,0
2008-05-08,26.191,26.191,25.026,25.783,1007952,0
2008-05-09,25.614,26.833,25.614,26.327,695159,0
2008-05-12,26.336,26.833,25.979,26.619,837393,0
2008-05-13,26.752,26.761,26.336,26.361,409418,0
2008-05-14,26.308,26.903,26.236,26.467,453157,0
2008-05-15,26.44,26.876,26.146,26.431,432411,0
2008-05-16,26.654,26.752,25.095,26.094,792884,0
2008-05-19,26.05,26.493,25.738,25.818,787192,0
2008-05-20,25.818,25.818,24.715,25.301,760718,0
2008-05-21,25.4,25.818,24.492,24.803,847212,0
2008-05-22,24.775,24.971,24.446,24.706,510654,0
2008-05-23,24.528,24.784,24.001,24.072,482989,0
2008-05-27,24.145,25.488,23.929,25.4,967957,0
2008-05-28,25.73,25.924,25.095,25.47,599219,0
2008-05-29,25.479,26.414,25.327,25.924,685019,0
2008-05-30,25.952,26.414,25.774,26.28,446834,0
2008-06-02,26.29,26.308,25.818,25.834,672188,0
2008-06-03,25.988,26.058,25.614,25.834,812108,0
2008-06-04,25.64,26.868,25.505,26.414,647460,0
2008-06-05,26.493,28.125,26.29,28.017,887575,0
2008-06-06,27.732,27.784,26.068,26.351,612216,0
2008-06-09,26.602,27.419,26.37,26.539,494291,0
2008-06-10,26.602,27.187,26.218,26.44,737688,0
2008-06-11,26.343,26.833,25.844,25.844,431862,0
2008-06-12,26.103,27.206,26.068,26.351,591385,0
2008-06-13,26.769,27.938,26.271,27.776,528983,0
2008-06-16,27.663,28.462,27.196,28.107,530655,0
2008-06-17,28.081,28.107,26.868,27.133,539620,0
2008-06-18,27.056,27.369,26.672,26.931,667639,0
2008-06-19,26.654,27.169,26.45,27.169,598918,0
2008-06-20,27.012,27.133,26.396,27.021,765756,0
2008-06-23,27.105,27.429,26.336,27.03,880938,0
2008-06-24,26.726,27.616,26.236,27.003,598882,0
2008-06-25,26.94,27.681,26.726,27.065,443657,0
2008-06-26,27.012,27.012,25.924,26.627,692290,0
2008-06-27,26.512,26.931,26.252,26.252,1283546,0
2008-06-30,26.146,26.521,25.818,25.924,538700,0
2008-07-01,25.792,27.369,25.747,25.747,1288448,0
2008-07-02,25.924,25.943,24.883,25.016,1238362,0
2008-07-03,25.318,25.513,24.225,24.401,518014,0
2008-07-07,24.606,25.016,23.199,23.992,1196932,0
2008-07-08,24.001,25.818,23.522,25.747,866519,0
2008-07-09,25.818,26.228,24.409,24.528,719387,0
2008-07-10,24.181,24.938,23.095,23.679,1321946,0
2008-07-11,23.316,24.368,22.879,24.207,857454,0
2008-07-14,24.437,24.437,23.051,23.36,616375,0
2008-07-15,23.145,24.285,22.461,23.921,973471,0
2008-07-16,23.973,25.605,23.591,25.383,960939,0
2008-07-17,25.818,26.228,24.866,25.915,693108,0
2008-07-18,26.236,27.314,26.137,27.206,1461026,0
2008-07-21,27.151,27.314,25.747,25.988,650874,0
2008-07-22,25.896,27.323,25.658,27.271,651674,0
2008-07-23,27.021,27.579,26.717,27.403,782565,0
2008-07-24,27.481,28.186,25.844,25.988,1894697,0
2008-07-25,22.024,23.199,20.004,21.003,7429517,0
2008-07-28,20.977,21.215,20.218,21.16,3098507,0
2008-07-29,21.071,22.321,20.986,22.249,2105298,0
2008-07-30,22.381,22.887,21.828,22.505,1903452,0
2008-07-31,22.203,22.809,21.828,22.64,1295193,0
2008-08-01,22.596,23.145,22.415,22.852,1105546,0
2008-08-04,22.461,22.461,21.465,21.775,991794,0
2008-08-05,21.979,22.596,21.624,22.47,1005957,0
2008-08-06,22.47,22.47,21.838,22.303,840812,0
2008-08-07,22.389,23.129,21.802,21.972,846982,0
2008-08-08,21.902,23.068,21.847,22.905,726409,0
2008-08-11,22.951,23.825,22.685,23.182,1216231,0
2008-08-12,23.077,23.583,21.419,22.007,1668387,0
2008-08-13,21.715,22.522,21.651,22.105,676239,0
2008-08-14,21.937,23.129,21.937,23.051,781390,0
2008-08-15,23.513,23.618,22.754,23.316,805306,0
2008-08-18,23.262,23.36,22.258,22.487,664848,0
2008-08-19,22.434,22.56,21.624,21.819,592857,0
2008-08-20,21.893,22.105,21.535,22.042,672555,0
2008-08-21,21.81,21.979,21.063,21.578,732697,0
2008-08-22,21.596,22.267,21.519,22.132,522003,0
2008-08-25,21.989,21.998,21.57,21.587,470569,0
2008-08-26,21.606,22.105,21.394,21.758,464810,0
2008-08-27,21.697,22.059,21.419,21.92,517743,0
2008-08-28,21.828,22.194,21.784,22.105,594132,0
2008-08-29,21.92,22.194,21.838,22.024,269655,0
2008-09-02,22.398,22.47,21.758,22.059,523343,0
2008-09-03,21.989,22.185,21.731,21.979,501340,0
2008-09-04,21.792,21.946,21.022,21.04,400671,0
2008-09-05,20.986,21.749,20.734,21.723,416945,0
2008-09-08,22.194,22.389,20.593,20.921,1035730,0
2008-09-09,20.894,21.303,19.247,19.416,2211332,0
2008-09-10,19.605,19.843,18.491,19.166,1539334,0
2008-09-11,19.007,19.817,18.714,19.55,1053012,0
2008-09-12,19.408,20.157,19.319,20.075,1222105,0
2008-09-15,19.363,19.755,18.446,18.847,819378,0
2008-09-16,18.651,19.131,17.029,18.393,1919490,0
2008-09-17,17.931,18.107,15.553,15.589,4184681,0
2008-09-18,16.673,16.932,14.857,15.865,3202995,0
2008-09-19,19.755,19.755,14.788,17.722,4644772,0
2008-09-22,18.297,18.297,16.908,17.458,799704,0
2008-09-23,17.44,18.097,16.505,16.585,637796,0
2008-09-24,16.855,17.281,16.585,16.837,508587,0
2008-09-25,17.019,17.449,16.908,17.019,552790,0
2008-09-26,16.246,20.575,16.246,19.523,2058793,0
2008-09-29,19.159,19.559,17.111,17.111,962630,0
2008-09-30,17.967,18.561,17.431,17.886,1003624,0
2008-10-01,18.321,19.088,18.048,18.472,665712,0
2008-10-02,18.491,18.642,17.557,18.159,387067,0
2008-10-03,18.215,18.723,17.304,17.304,529155,0
2008-10-06,17.046,17.504,16.727,17.375,748580,0
2008-10-07,17.832,18.561,17.147,17.358,524551,0
2008-10-08,17.147,18.003,16.168,16.328,815676,0
2008-10-09,16.922,17.139,14.93,15.473,1271782,0
2008-10-10,15.039,16.863,14.717,16.602,1275049,0
2008-10-13,17.202,18.723,17.038,18.696,887398,0
2008-10-14,18.623,19.247,17.458,17.706,1183651,0
2008-10-15,17.375,17.895,16.14,16.168,758885,0
2008-10-16,16.336,17.23,15.349,17.174,1085050,0
2008-10-17,16.94,18.519,16.71,17.777,994973,0
2008-10-20,18.071,19.22,17.576,18.881,783104,0
2008-10-21,18.464,19.746,18.178,19.024,873595,0
2008-10-22,18.794,18.937,17.366,17.689,852803,0
2008-10-23,17.584,18.714,16.792,17.421,1234088,0
2008-10-24,16.381,17.083,15.811,16.14,1013672,0
2008-10-27,15.865,16.255,14.681,14.681,1009463,0
2008-10-28,15.197,15.991,13.984,15.955,1091143,0
2008-10-29,16.051,16.381,14.992,15.936,949638,0
2008-10-30,16.638,16.922,15.919,16.328,731959,0
2008-10-31,16.158,17.297,16.079,17.248,710874,0
2008-11-03,17.029,17.976,17.029,17.74,677891,0
2008-11-04,18.223,18.26,17.111,17.976,1688897,0
2008-11-05,17.903,18.651,17.557,17.714,859468,0
2008-11-06,17.494,17.895,16.984,17.272,520551,0
2008-11-07,17.366,17.449,16.746,17.248,588706,0
2008-11-10,17.567,17.795,16.042,16.123,854546,0
2008-11-11,16.06,16.497,15.437,15.534,1002835,0
2008-11-12,15.509,15.963,14.448,14.448,767948,0
2008-11-13,14.691,16.079,14.121,15.991,833585,0
2008-11-14,15.616,16.585,15.215,15.322,594014,0
2008-11-17,15.251,15.482,14.484,14.521,632414,0
2008-11-18,14.557,14.645,12.188,13.4,3061805,0
2008-11-19,13.504,13.71,12.286,12.5,1296067,0
2008-11-20,12.24,12.686,10.487,10.569,2060705,0
2008-11-21,10.96,11.927,10.267,11.9,1204114,0
2008-11-24,11.883,13.247,11.592,13.123,761388,0
2008-11-25,13.336,14.03,13.032,13.487,630239,0
2008-11-26,13.078,14.448,13.078,14.439,488573,0
2008-11-28,14.282,14.779,14.199,14.717,248249,0
2008-12-01,14.609,14.609,13.719,13.862,642654,0
2008-12-02,14.245,14.299,12.794,13.558,762596,0
2008-12-03,13.23,13.496,12.919,13.4,925104,0
2008-12-04,13.05,13.984,12.758,13.104,666800,0
2008-12-05,12.883,13.968,12.659,13.87,634134,0
2008-12-08,14.003,15.143,13.898,14.848,733452,0
2008-12-09,14.645,15.446,14.549,14.636,534459,0
2008-12-10,14.76,15.197,14.521,14.921,269466,0
2008-12-11,14.733,15.322,14.429,14.6,408564,0
2008-12-12,14.121,14.769,13.853,14.691,556849,0
2008-12-15,14.733,14.957,13.522,13.87,489445,0
2008-12-16,14.191,14.805,13.613,14.725,532771,0
2008-12-17,14.574,14.93,14.439,14.617,382814,0
2008-12-18,14.592,14.93,14.147,14.333,393302,0
2008-12-19,13.968,14.733,13.798,13.96,842639,0
2008-12-22,13.951,13.976,12.955,13.577,549775,0
2008-12-23,13.577,13.577,12.696,12.802,526934,0
2008-12-24,12.802,12.855,12.329,12.588,269255,0
2008-12-26,12.632,12.919,12.606,12.784,156755,0
2008-12-29,12.802,13.032,12.562,12.963,287245,0
2008-12-30,13.141,13.807,12.971,13.789,368675,0
2008-12-31,13.879,14.76,13.684,14.439,581994,0
2009-01-02,14.645,14.885,14.164,14.645,300555,0
2009-01-05,14.691,15.4,14.521,15.187,407537,0
2009-01-06,15.268,15.901,15.151,15.659,443172,0
2009-01-07,15.499,15.756,14.84,14.992,305497,0
2009-01-08,14.975,15.054,13.976,14.521,574826,0
2009-01-09,14.574,14.699,14.217,14.36,374533,0
2009-01-12,14.342,14.512,13.968,14.282,237487,0
2009-01-13,14.172,14.699,14.172,14.531,355057,0
2009-01-14,14.164,14.521,13.968,14.182,750717,0
2009-01-15,14.138,14.966,13.747,14.592,774618,0
2009-01-16,14.741,14.857,14.147,14.609,491114,0
2009-01-20,14.36,14.691,13.487,13.577,589086,0
2009-01-21,13.816,14.93,13.54,14.84,756193,0
2009-01-22,14.047,14.226,12.491,13.104,2130694,0
2009-01-23,12.748,13.176,12.51,12.981,751083,0
2009-01-26,12.936,13.023,12.188,12.588,1129054,0
2009-01-27,12.615,12.883,12.205,12.51,927928,0
2009-01-28,13.015,13.675,12.91,13.638,880667,0
2009-01-29,13.427,13.603,12.668,12.739,886778,0
2009-01-30,12.883,12.936,12.153,12.32,674600,0
2009-02-02,12.188,12.464,11.707,12.136,974794,0
2009-02-03,12.286,12.366,11.937,12.197,506758,0
2009-02-04,12.24,12.562,12.028,12.153,494249,0
2009-02-05,12.1,12.686,11.973,12.491,458110,0
2009-02-06,12.51,12.945,12.51,12.767,580923,0
2009-02-09,12.696,12.99,12.518,12.864,511843,0
2009-02-10,12.811,12.945,11.824,11.927,876628,0
2009-02-11,11.954,12.286,11.833,12.065,432203,0
2009-02-12,11.892,12.384,11.698,12.338,509316,0
2009-02-13,12.179,12.553,12.046,12.384,542890,0
2009-02-17,11.842,12.179,11.742,11.779,774646,0
2009-02-18,11.963,11.991,11.45,11.681,848571,0
2009-02-19,11.797,12.055,11.627,11.725,491061,0
2009-02-20,11.466,11.851,11.253,11.645,808752,0
2009-02-23,11.779,11.842,11.262,11.335,707705,0
2009-02-24,11.473,12.046,11.298,11.973,689878,0
2009-02-25,11.91,12.055,11.492,11.769,561007,0
2009-02-26,11.851,12.001,11.592,11.698,717099,0
2009-02-27,11.619,11.769,11.335,11.335,380410,0
2009-03-02,11.227,11.518,11.136,11.316,606809,0
2009-03-03,11.413,11.537,11.136,11.262,702726,0
2009-03-04,11.441,11.509,10.987,11.289,667983,0
2009-03-05,11.031,11.181,10.63,10.79,1003593,0
2009-03-06,10.862,10.942,10.232,10.79,1162451,0
2009-03-09,10.639,10.683,10.267,10.397,1240840,0
2009-03-10,10.579,11.681,10.579,11.635,858162,0
2009-03-11,11.619,11.883,11.422,11.466,554390,0
2009-03-12,11.441,11.937,11.307,11.797,866999,0
2009-03-13,11.954,12.055,11.546,11.927,425842,0
2009-03-16,12.019,12.179,11.582,11.601,384338,0
2009-03-17,11.627,12.294,11.627,12.231,629319,0
2009-03-18,12.205,12.437,11.927,12.429,954059,0
2009-03-19,12.464,12.615,12.028,12.046,361187,0
2009-03-20,12.205,12.223,11.592,11.698,617755,0
2009-03-23,12.037,12.837,12.028,12.829,524946,0
2009-03-24,12.883,13.435,12.553,12.58,594814,0
2009-03-25,12.721,13.336,12.649,13.308,473172,0
2009-03-26,13.496,13.853,13.256,13.613,796333,0
2009-03-27,13.281,13.951,13.274,13.701,905884,0
2009-03-30,13.391,13.435,12.623,12.837,671448,0
2009-03-31,13.05,13.274,12.811,13.015,515746,0
2009-04-01,12.945,13.176,12.748,13.023,570912,0
2009-04-02,13.382,13.487,13.221,13.373,831943,0
2009-04-03,13.336,13.96,13.212,13.747,721441,0
2009-04-06,12.963,13.069,12.545,12.892,1053576,0
2009-04-07,12.632,12.739,12.401,12.437,800330,0
2009-04-08,12.518,12.518,12.055,12.286,820746,0
2009-04-09,12.696,12.82,12.374,12.748,951660,0
2009-04-13,12.748,13.05,12.588,12.802,726266,0
2009-04-14,12.668,12.883,12.357,12.623,1060960,0
2009-04-15,12.668,13.603,12.64,13.567,999173,0
2009-04-16,13.71,13.798,13.452,13.577,861578,0
2009-04-17,13.665,14.182,13.603,14.057,767046,0
2009-04-20,13.924,13.924,12.99,13.05,668056,0
2009-04-21,13.104,13.638,12.873,13.63,859897,0
2009-04-22,13.015,14.121,13.015,13.4,814642,0
2009-04-23,13.675,13.675,13.176,13.382,1136020,0
2009-04-24,11.199,11.824,10.88,11.422,7110537,0
2009-04-27,11.218,11.509,11.172,11.209,1748310,0
2009-04-28,11.146,11.734,11.118,11.573,904961,0
2009-04-29,11.619,12.108,11.518,12.019,744823,0
2009-04-30,12.197,12.338,11.851,11.9,726997,0
2009-05-01,11.9,11.9,11.431,11.45,890598,0
2009-05-04,11.458,12.108,11.431,12.046,932049,0
2009-05-05,12.17,12.286,12.037,12.197,956111,0
2009-05-06,12.267,12.739,12.108,12.686,1088711,0
2009-05-07,12.794,12.829,12.286,12.384,775105,0
2009-05-08,12.623,12.845,12.401,12.775,704882,0
2009-05-11,12.784,12.784,12.286,12.482,474685,0
2009-05-12,12.491,12.491,12.108,12.277,600130,0
2009-05-13,12.108,12.223,11.779,11.876,1151068,0
2009-05-14,11.892,11.954,11.573,11.672,1203130,0
2009-05-15,11.788,11.9,11.564,11.725,696123,0
2009-05-18,11.892,12.028,11.751,11.973,525734,0
2009-05-19,11.816,11.982,11.751,11.806,804329,0
2009-05-20,11.892,12.179,11.681,11.769,906409,0
2009-05-21,11.663,11.769,11.316,11.441,975841,0
2009-05-22,11.473,11.635,11.404,11.413,259657,0
2009-05-26,11.413,11.963,11.413,11.876,682371,0
2009-05-27,11.927,12.019,11.501,11.546,473009,0
2009-05-28,11.601,11.779,11.473,11.654,390726,0
2009-05-29,11.698,12.028,11.61,12.001,548704,0
2009-06-01,12.108,12.213,11.991,12.1,674740,0
2009-06-02,12.136,12.329,11.946,12.24,939595,0
2009-06-03,12.24,12.401,12.074,12.286,461914,0
2009-06-04,12.179,12.384,12.1,12.366,362524,0
2009-06-05,12.455,12.491,12.179,12.338,434046,0
2009-06-08,12.302,12.42,12.046,12.277,395929,0
2009-06-09,12.249,12.286,12.108,12.205,368319,0
2009-06-10,12.277,12.277,11.842,12.001,498678,0
2009-06-11,11.991,12.145,11.851,11.858,472349,0
2009-06-12,11.824,11.927,11.769,11.919,315520,0
2009-06-15,11.663,11.788,11.592,11.76,441859,0
2009-06-16,11.681,11.806,11.556,11.645,560112,0
2009-06-17,11.635,11.946,11.546,11.788,458554,0
2009-06-18,11.751,11.851,11.619,11.69,452225,0
2009-06-19,11.76,12.055,11.681,12.019,823822,0
2009-06-22,11.991,11.991,11.592,11.601,739775,0
2009-06-23,11.707,11.824,11.509,11.681,635566,0
2009-06-24,11.734,12.019,11.725,11.963,595534,0
2009-06-25,11.876,12.615,11.876,12.455,1218512,0
2009-06-26,12.42,12.721,12.197,12.294,7724196,0
2009-06-29,12.51,12.668,12.145,12.5,896216,0
2009-06-30,12.615,12.615,12.213,12.536,1038496,0
2009-07-01,12.527,12.802,12.437,12.721,791301,0
2009-07-02,12.545,12.553,12.455,12.536,690442,0
2009-07-06,12.536,12.536,12.258,12.42,718818,0
2009-07-07,12.42,12.42,12.294,12.302,1053333,0
2009-07-08,12.5,12.5,12.001,12.108,1185051,0
2009-07-09,12.179,12.455,12.108,12.357,1309169,0
2009-07-10,12.277,12.731,12.277,12.677,2018653,0
2009-07-13,12.811,12.999,12.046,12.491,3112108,0
2009-07-14,12.562,12.615,12.179,12.411,1017914,0
2009-07-15,12.518,12.615,12.42,12.553,766277,0
2009-07-16,12.464,12.553,12.108,12.294,986928,0
2009-07-17,12.392,12.392,12.108,12.127,918658,0
2009-07-20,12.205,12.286,12.046,12.231,1034583,0
2009-07-21,12.374,12.401,12.153,12.213,775570,0
2009-07-22,12.145,12.455,11.946,12.258,1292241,0
2009-07-23,12.302,12.758,12.127,12.527,1446861,0
2009-07-24,12.999,14.094,12.901,13.879,1893608,0
2009-07-27,13.798,14.199,13.728,14.003,890905,0
2009-07-28,14.003,14.503,13.968,14.467,1221329,0
2009-07-29,14.351,14.751,14.342,14.699,1007517,0
2009-07-30,14.93,15.322,14.805,14.966,748437,0
2009-07-31,15.02,15.357,14.94,15.161,742425,0
2009-08-03,15.287,15.482,15.063,15.482,476409,0
2009-08-04,15.463,15.482,15.197,15.41,528699,0
2009-08-05,15.365,15.562,15.124,15.446,851713,0
2009-08-06,15.625,15.634,15.268,15.373,566622,0
2009-08-07,15.572,16.202,15.428,16.005,742435,0
2009-08-10,16.097,16.523,15.865,15.991,627531,0
2009-08-11,16.024,16.079,15.58,15.642,419336,0
2009-08-12,15.625,16.292,15.589,16.185,547103,0
2009-08-13,16.336,16.364,15.873,15.991,566308,0
2009-08-14,16.06,16.088,15.357,15.526,435562,0
2009-08-17,15.305,15.331,15.011,15.161,354540,0
2009-08-18,15.287,15.428,14.788,15.365,409723,0
2009-08-19,15.08,15.322,14.992,15.151,316334,0
2009-08-20,15.277,15.383,15.106,15.296,173408,0
2009-08-21,15.313,15.473,15.233,15.41,326717,0
2009-08-24,15.713,15.811,15.215,15.296,299570,0
2009-08-25,15.383,15.4,15.206,15.313,183516,0
2009-08-26,15.365,15.499,15.178,15.499,266256,0
2009-08-27,15.4,15.437,15.143,15.383,228581,0
2009-08-28,15.437,15.437,15.251,15.322,309404,0
2009-08-31,15.313,15.357,15.039,15.313,342748,0
2009-09-01,15.41,15.572,14.617,14.691,634116,0
2009-09-02,14.691,14.957,14.403,14.412,392568,0
2009-09-03,14.521,14.521,14.226,14.429,490311,0
2009-09-04,14.412,14.691,14.325,14.645,177732,0
2009-09-08,14.866,14.866,14.672,14.779,222070,0
2009-09-09,14.815,15.039,14.653,14.823,343080,0
2009-09-10,14.866,15.072,14.699,15.063,472081,0
2009-09-11,15.161,15.349,15.029,15.287,474783,0
2009-09-14,15.011,15.296,14.957,15.268,389787,0
2009-09-15,15.313,15.562,15.26,15.49,398038,0
2009-09-16,15.642,16.097,15.534,16.097,575527,0
2009-09-17,16.079,16.202,15.846,15.901,308248,0
2009-09-18,15.882,16.14,15.828,16.024,437900,0
2009-09-21,16.015,16.088,15.686,15.982,363831,0
2009-09-22,16.015,16.185,15.963,16.158,349245,0
2009-09-23,16.158,16.328,15.819,15.991,691677,0
2009-09-24,15.982,16.015,15.419,15.562,273059,0
2009-09-25,15.383,15.446,15.029,15.357,601023,0
2009-09-28,15.331,15.909,15.124,15.909,833305,0
2009-09-29,15.998,16.345,15.819,16.15,750825,0
2009-09-30,16.283,16.436,15.972,16.033,560733,0
2009-10-01,16.088,16.255,15.919,15.998,453634,0
2009-10-02,15.748,15.819,15.49,15.572,536899,0
2009-10-05,15.811,16.15,15.756,16.14,415764,0
2009-10-06,16.336,16.638,16.202,16.611,542322,0
2009-10-07,16.621,16.63,16.31,16.436,211216,0
2009-10-08,16.541,16.746,16.445,16.621,284933,0
2009-10-09,16.551,16.746,16.39,16.594,255558,0
2009-10-12,16.691,16.727,16.39,16.594,207588,0
2009-10-13,16.602,16.621,16.255,16.418,155336,0
2009-10-14,16.559,16.873,16.559,16.863,299832,0
2009-10-15,16.755,16.932,16.638,16.889,202766,0
2009-10-16,16.436,16.819,16.227,16.409,587361,0
2009-10-19,16.318,16.638,16.22,16.532,381786,0
2009-10-20,16.428,16.621,16.364,16.567,463485,0
2009-10-21,16.436,16.63,16.033,16.106,886924,0
2009-10-22,16.123,16.302,15.392,15.783,1124948,0
2009-10-23,14.503,14.717,13.435,13.585,3472777,0
2009-10-26,13.585,13.622,13.238,13.327,1157910,0
2009-10-27,13.409,13.417,13.078,13.212,1062255,0
2009-10-28,13.069,13.238,12.971,13.086,705751,0
2009-10-29,13.166,13.308,12.999,13.212,506103,0
2009-10-30,13.212,13.212,12.802,12.919,698122,0
2009-11-02,12.955,13.176,12.873,13.157,770775,0
2009-11-03,13.086,13.766,12.945,13.638,1279847,0
2009-11-04,13.675,13.825,13.443,13.577,898804,0
2009-11-05,13.594,13.844,13.594,13.774,543679,0
2009-11-06,13.656,13.835,13.513,13.766,355031,0
2009-11-09,13.835,13.853,13.747,13.835,434498,0
2009-11-10,13.747,13.835,13.647,13.756,431510,0
2009-11-11,13.798,14.038,13.798,13.968,342210,0
2009-11-12,13.916,14.03,13.738,13.774,263964,0
2009-11-13,13.844,13.968,13.719,13.853,292448,0
2009-11-16,14.047,14.164,13.916,14.047,418391,0
2009-11-17,13.933,13.951,13.665,13.747,359881,0
2009-11-18,13.665,13.898,13.638,13.816,309280,0
2009-11-19,13.782,13.798,13.585,13.638,394045,0
2009-11-20,13.63,13.766,13.613,13.622,183525,0
2009-11-23,13.756,13.862,13.585,13.638,358380,0
2009-11-24,13.638,13.647,13.345,13.478,641716,0
2009-11-25,13.487,13.719,13.462,13.656,344492,0
2009-11-27,13.452,13.665,13.452,13.522,217237,0
2009-11-30,13.567,13.675,13.364,13.665,462554,0
2009-12-01,13.719,14.208,13.684,14.182,708819,0
2009-12-02,14.182,14.182,13.862,13.951,413590,0
2009-12-03,13.942,14.003,13.862,13.888,328929,0
2009-12-04,14.038,14.147,13.924,14.121,324329,0
2009-12-07,14.066,14.235,14.057,14.191,389561,0
2009-12-08,14.057,14.138,13.933,14.03,492977,0
2009-12-09,14.094,14.111,13.942,13.976,220123,0
2009-12-10,14.085,14.085,13.87,13.976,441685,0
2009-12-11,14.003,14.038,13.879,13.984,320386,0
2009-12-14,13.951,14.102,13.888,14.094,273085,0
2009-12-15,14.102,14.102,13.942,14.094,321853,0
2009-12-16,14.057,14.263,14.057,14.102,254043,0
2009-12-17,14.038,14.226,14.038,14.111,232428,0
2009-12-18,14.182,14.182,14.038,14.138,507034,0
2009-12-21,14.129,14.155,14.03,14.038,486749,0
2009-12-22,14.011,14.172,13.994,14.164,380436,0
2009-12-23,14.164,14.503,14.164,14.494,290585,0
2009-12-24,14.512,14.512,14.403,14.457,43515,0
2009-12-28,14.403,14.503,14.377,14.439,223552,0
2009-12-29,14.484,14.557,14.377,14.377,257568,0
2009-12-30,14.36,14.36,14.164,14.291,384510,0
2009-12-31,14.307,14.351,14.208,14.299,188242,0
2010-01-04,14.403,14.457,14.282,14.325,449956,0
2010-01-05,14.217,14.299,13.984,14.003,504950,0
2010-01-06,14.003,14.129,13.924,14.047,357696,0
2010-01-07,13.984,14.191,13.942,14.138,301106,0
2010-01-08,14.147,14.147,13.825,13.924,375389,0
2010-01-11,13.907,14.03,13.693,13.756,821072,0
2010-01-12,13.684,13.807,13.63,13.638,512457,0
2010-01-13,13.675,13.693,13.435,13.622,1261705,0
2010-01-14,13.656,13.656,13.522,13.54,565162,0
2010-01-15,13.549,13.558,13.221,13.23,722851,0
2010-01-19,13.221,13.382,13.194,13.308,622095,0
2010-01-20,13.194,13.29,13.104,13.149,823769,0
2010-01-21,13.221,13.469,13.078,13.317,1140104,0
2010-01-22,12.366,13.006,12.366,12.883,2061878,0
2010-01-25,13.041,13.041,12.845,12.883,712430,0
2010-01-26,12.883,12.927,12.64,12.748,558246,0
2010-01-27,12.713,13.059,12.677,13.023,405592,0
2010-01-28,13.023,13.041,12.794,12.981,380573,0
2010-01-29,12.971,13.114,12.802,12.829,375185,0
2010-02-01,12.927,13.05,12.883,13.015,390997,0
2010-02-02,13.041,13.29,12.981,13.221,701683,0
2010-02-03,13.086,13.194,13.059,13.114,635513,0
2010-02-04,13.086,13.141,12.883,12.883,494857,0
2010-02-05,12.883,13.336,12.758,13.317,876700,0
2010-02-08,13.317,13.443,13.095,13.104,510613,0
2010-02-09,13.149,13.238,13.015,13.123,474598,0
2010-02-10,13.059,13.247,12.91,13.23,305642,0
2010-02-11,13.204,13.336,13.104,13.317,547145,0
2010-02-12,13.141,13.747,13.141,13.665,655433,0
2010-02-16,13.665,13.728,13.462,13.585,300701,0
2010-02-17,13.638,13.789,13.462,13.549,512631,0
2010-02-18,13.478,13.835,13.478,13.835,384235,0
2010-02-19,13.835,14.047,13.613,13.968,447208,0
2010-02-22,13.994,14.038,13.728,13.756,236258,0
2010-02-23,13.719,13.756,13.427,13.435,537376,0
2010-02-24,13.487,13.577,13.409,13.531,174367,0
2010-02-25,13.4,13.719,13.4,13.693,197016,0
2010-02-26,13.747,13.933,13.665,13.907,250144,0
2010-03-01,13.907,14.121,13.862,13.907,297686,0
2010-03-02,13.924,13.96,13.798,13.888,402755,0
2010-03-03,13.844,13.951,13.63,13.675,387645,0
2010-03-04,13.647,13.835,13.647,13.782,156842,0
2010-03-05,13.835,13.924,13.719,13.825,186997,0
2010-03-08,13.862,13.888,13.71,13.782,221892,0
2010-03-09,13.728,13.835,13.487,13.513,352974,0
2010-03-10,13.496,13.594,13.317,13.354,612585,0
2010-03-11,13.317,13.487,13.299,13.469,337946,0
2010-03-12,13.478,13.531,13.382,13.435,277909,0
2010-03-15,13.141,13.194,12.802,13.166,701574,0
2010-03-16,13.149,13.256,13.095,13.247,168172,0
2010-03-17,13.23,13.462,13.23,13.281,224797,0
2010-03-18,13.29,13.462,13.29,13.308,181165,0
2010-03-19,13.336,13.513,13.194,13.469,440337,0
2010-03-22,13.041,13.391,13.041,13.29,564297,0
2010-03-23,13.238,13.238,12.945,13.123,375801,0
2010-03-24,13.032,13.185,13.023,13.086,176957,0
2010-03-25,13.132,13.194,12.99,12.999,205517,0
2010-03-26,13.069,13.114,12.963,13.006,168015,0
2010-03-29,13.069,13.149,12.99,13.015,91739,0
2010-03-30,12.981,13.157,12.981,13.041,135917,0
2010-03-31,13.023,13.095,13.015,13.032,146767,0
2010-04-01,13.095,13.265,13.059,13.247,260757,0
2010-04-05,13.29,13.29,13.059,13.123,278542,0
2010-04-06,13.069,13.157,13.069,13.123,234944,0
2010-04-07,13.114,13.23,13.114,13.194,299095,0
2010-04-08,13.095,13.23,13.095,13.212,203604,0
2010-04-09,13.212,13.409,13.212,13.391,689807,0
2010-04-12,13.382,13.594,13.317,13.4,370237,0
2010-04-13,13.345,13.417,13.194,13.299,250134,0
2010-04-14,13.308,13.513,13.281,13.317,369673,0
2010-04-15,13.299,13.478,13.247,13.345,282279,0
2010-04-16,13.29,13.443,13.032,13.141,266951,0
2010-04-19,13.141,13.317,13.006,13.299,303156,0
2010-04-20,13.345,13.345,13.078,13.149,305855,0
2010-04-21,13.212,13.212,13.015,13.05,522116,0
2010-04-22,13.032,13.078,12.927,13.032,534294,0
2010-04-23,12.775,13.898,12.713,13.728,1290458,0
2010-04-26,13.719,13.898,13.513,13.622,482343,0
2010-04-27,13.613,13.63,13.317,13.317,513481,0
2010-04-28,13.364,13.443,13.247,13.317,359620,0
2010-04-29,13.317,13.789,13.238,13.738,436163,0
2010-04-30,13.738,13.942,13.613,13.835,401697,0
2010-05-03,13.933,13.933,13.747,13.924,334558,0
2010-05-04,13.835,13.835,13.603,13.63,312690,0
2010-05-05,13.585,13.766,13.487,13.504,289494,0
2010-05-06,13.513,14.003,13.317,13.835,1058039,0
2010-05-07,13.835,13.907,13.478,13.504,1114858,0
2010-05-10,13.798,13.862,13.427,13.684,572397,0
2010-05-11,13.585,13.766,13.577,13.647,284417,0
2010-05-12,13.71,13.942,13.558,13.916,525658,0
2010-05-13,13.916,14.199,13.888,14.094,544363,0
2010-05-14,14.03,14.245,13.96,14.094,467053,0
2010-05-17,14.191,14.199,13.924,13.984,424034,0
2010-05-18,14.066,14.066,13.613,13.613,528965,0
2010-05-19,13.622,13.747,13.504,13.675,429729,0
2010-05-20,13.54,13.622,13.23,13.23,501915,0
2010-05-21,13.194,13.4,13.086,13.23,476632,0
2010-05-24,13.265,13.391,13.157,13.185,481681,0
2010-05-25,13.05,13.327,12.971,13.265,612099,0
2010-05-26,13.265,13.577,13.23,13.247,491316,0
2010-05-27,13.4,13.577,13.354,13.577,261078,0
2010-05-28,13.487,13.879,13.487,13.531,357478,0
2010-06-01,13.435,13.675,13.274,13.427,440514,0
2010-06-02,13.452,13.701,13.409,13.693,354990,0
2010-06-03,13.693,14.094,13.693,14.085,725573,0
2010-06-04,13.96,14.03,13.789,13.807,694938,0
2010-06-07,13.907,13.924,13.435,13.478,386805,0
2010-06-08,13.496,13.862,13.308,13.807,556241,0
2010-06-09,13.87,14.003,13.603,13.638,352248,0
2010-06-10,13.738,13.862,13.665,13.862,229867,0
2010-06-11,13.756,14.003,13.665,13.994,407597,0
2010-06-14,14.121,14.199,13.888,13.924,493048,0
2010-06-15,13.976,14.075,13.807,14.038,861588,0
2010-06-16,13.924,14.403,13.924,14.199,465222,0
2010-06-17,14.226,14.307,14.111,14.226,193194,0
2010-06-18,14.191,14.191,14.057,14.094,222920,0
2010-06-21,14.172,14.199,14.03,14.057,170153,0
2010-06-22,14.003,14.057,13.747,13.789,215590,0
2010-06-23,13.816,13.907,13.756,13.756,145496,0
2010-06-24,13.774,13.825,13.594,13.613,370981,0
2010-06-25,13.622,14.003,13.603,13.924,915282,0
2010-06-28,13.924,14.121,13.924,13.984,194162,0
2010-06-29,13.789,13.888,13.567,13.567,309375,0
2010-06-30,13.542,13.633,13.392,13.401,302250,0
2010-07-01,13.373,13.427,13.086,13.299,370044,0
2010-07-02,13.317,13.417,13.265,13.327,272818,0
2010-07-06,13.417,13.452,13.176,13.23,936568,0
2010-07-07,13.265,13.478,13.141,13.443,206405,0
2010-07-08,13.478,13.54,13.256,13.417,325950,0
2010-07-09,13.391,13.577,13.336,13.577,291215,0
2010-07-12,13.577,13.577,13.4,13.549,248525,0
2010-07-13,13.594,13.774,13.54,13.766,399895,0
2010-07-14,13.675,13.924,13.675,13.728,333352,0
2010-07-15,14.351,14.429,14.094,14.263,1921523,0
2010-07-16,14.182,14.263,13.968,14.011,725349,0
2010-07-19,14.03,14.333,13.984,14.245,751584,0
2010-07-20,14.164,14.254,14.121,14.191,6253826,0
2010-07-21,14.182,14.412,14.129,14.393,1335271,0
2010-07-22,14.412,14.76,14.403,14.6,955338,0
2010-07-23,14.263,14.263,13.409,13.478,1722187,0
2010-07-26,13.373,13.462,13.095,13.364,906662,0
2010-07-27,13.4,13.478,13.327,13.391,435142,0
2010-07-28,13.345,13.391,13.256,13.317,327358,0
2010-07-29,13.317,13.4,13.204,13.29,279400,0
2010-07-30,13.149,13.409,13.132,13.354,533037,0
2010-08-02,13.373,13.558,13.364,13.531,377460,0
2010-08-03,13.531,13.577,13.327,13.435,385916,0
2010-08-04,13.487,13.585,13.417,13.558,176789,0
2010-08-05,13.496,13.807,13.487,13.798,367779,0
2010-08-06,13.684,13.774,13.577,13.693,198561,0
2010-08-09,13.719,13.816,13.693,13.756,232212,0
2010-08-10,13.719,13.789,13.613,13.71,200370,0
2010-08-11,13.63,13.638,13.265,13.274,401639,0
2010-08-12,13.212,13.462,13.204,13.391,232967,0
2010-08-13,13.373,13.4,13.194,13.238,180064,0
2010-08-16,13.185,13.265,13.069,13.185,347767,0
2010-08-17,13.221,13.327,13.095,13.29,167182,0
2010-08-18,13.317,13.373,13.194,13.256,130877,0
2010-08-19,13.23,13.327,13.059,13.059,241759,0
2010-08-20,13.086,13.364,13.006,13.185,373588,0
2010-08-23,14.531,14.627,14.42,14.42,308498,0
2010-08-24,14.325,14.384,14.235,14.263,190928,0
2010-08-25,14.226,14.272,14.03,14.217,787353,0
2010-08-26,14.226,14.333,14.172,14.254,377814,0
2010-08-27,14.316,14.549,14.245,14.521,234379,0
2010-08-30,14.503,14.54,14.307,14.333,338223,0
2010-08-31,14.288,14.418,14.223,14.41,239087,0
2010-09-01,14.512,14.94,14.429,14.848,446065,0
2010-09-02,14.857,15.02,14.636,14.76,227759,0
2010-09-03,14.815,14.831,14.566,14.831,198608,0
2010-09-07,14.84,14.903,14.574,14.574,130512,0
2010-09-08,14.609,14.815,14.609,14.741,216219,0
2010-09-09,14.815,14.912,14.663,14.733,122201,0
2010-09-10,14.779,14.885,14.707,14.823,108680,0
2010-09-13,14.885,14.966,14.84,14.948,163518,0
2010-09-14,14.948,15.054,14.779,15.046,310090,0
2010-09-15,14.912,15.151,14.912,15.063,358515,0
2010-09-16,15.011,15.373,14.921,15.089,357345,0
2010-09-17,15.151,15.277,14.975,15.187,398927,0
2010-09-20,15.187,15.357,15.124,15.268,382813,0
2010-09-21,15.268,15.296,15.106,15.251,255954,0
2010-09-22,15.151,15.349,15.151,15.206,218527,0
2010-09-23,15.161,15.187,15.02,15.02,194773,0
2010-09-24,15.098,15.392,15.098,15.365,199306,0
2010-09-27,15.365,15.544,15.331,15.482,176504,0
2010-09-28,15.473,15.562,15.331,15.463,251355,0
2010-09-29,15.428,15.473,15.305,15.339,313831,0
2010-09-30,15.357,15.509,15.197,15.322,294195,0
2010-10-01,15.357,15.455,15.268,15.455,279388,0
2010-10-04,15.428,15.482,15.268,15.428,295613,0
2010-10-05,15.482,15.499,15.322,15.41,440999,0
2010-10-06,15.331,15.4,15.046,15.197,463949,0
2010-10-07,15.178,15.26,15.002,15.002,224857,0
2010-10-08,15.029,15.242,14.921,15.206,395097,0
2010-10-11,15.251,15.455,15.233,15.296,274017,0
2010-10-12,15.242,15.437,15.224,15.357,243375,0
2010-10-13,15.437,15.473,15.251,15.268,238937,0
2010-10-14,15.215,15.313,15.02,15.305,303277,0
2010-10-15,15.287,15.313,15.072,15.072,265403,0
2010-10-18,15.134,15.608,15.046,15.572,468094,0
2010-10-19,15.463,15.553,15.242,15.296,232741,0
2010-10-20,15.339,15.463,15.305,15.41,309476,0
2010-10-21,15.428,15.463,15.063,15.313,373050,0
2010-10-22,15.446,16.811,15.4,16.801,1339276,0
2010-10-25,16.792,16.863,16.364,16.648,674728,0
2010-10-26,16.523,16.71,16.514,16.551,275073,0
2010-10-27,16.409,16.755,16.318,16.718,235974,0
2010-10-28,16.71,16.783,16.585,16.691,223674,0
2010-10-29,16.627,16.763,16.546,16.663,180115,0
2010-11-01,16.755,16.755,16.436,16.469,220785,0
2010-11-02,16.487,16.665,16.354,16.638,414748,0
2010-11-03,16.559,16.718,16.436,16.611,254658,0
2010-11-04,16.736,16.811,16.611,16.801,419483,0
2010-11-05,16.746,17.083,16.71,16.984,564052,0
2010-11-08,16.898,16.958,16.71,16.764,316770,0
2010-11-09,16.764,16.932,16.648,16.691,332610,0
2010-11-10,16.611,16.916,16.514,16.863,494848,0
2010-11-11,16.7,16.811,16.575,16.575,394710,0
2010-11-12,16.469,16.837,16.436,16.469,339979,0
2010-11-15,16.585,16.984,16.523,16.774,357408,0
2010-11-16,16.657,16.755,16.292,16.39,403489,0
2010-11-17,16.246,16.409,16.097,16.106,403383,0
2010-11-18,16.283,16.345,15.802,15.846,591843,0
2010-11-19,15.846,16.079,15.802,15.901,597641,0
2010-11-22,15.901,16.005,15.651,15.756,533268,0
2010-11-23,15.625,15.765,15.553,15.598,515090,0
2010-11-24,15.731,15.811,15.562,15.731,564747,0
2010-11-26,15.651,16.042,15.651,15.972,280901,0
2010-11-29,15.901,16.005,15.518,15.634,647988,0
2010-11-30,16.346,16.632,16.106,16.303,1612091,0
2010-12-01,16.478,16.478,16.024,16.06,1429522,0
2010-12-02,16.192,16.487,16.168,16.328,1686122,0
2010-12-03,16.227,17.193,16.211,17.13,918906,0
2010-12-06,17.349,17.349,16.736,17.019,1025173,0
2010-12-07,15.553,15.713,15.296,15.509,823940,0
2010-12-08,15.616,15.659,15.063,15.463,441237,0
2010-12-09,15.499,15.58,15.41,15.553,323733,0
2010-12-10,15.49,15.534,15.215,15.526,294617,0
2010-12-13,15.509,15.553,15.339,15.455,228745,0
2010-12-14,15.463,15.572,15.419,15.419,199957,0
2010-12-15,15.526,15.616,15.365,15.518,221925,0
2010-12-16,15.553,15.572,15.251,15.373,396582,0
2010-12-17,15.455,15.705,15.331,15.651,336799,0
2010-12-20,15.811,15.811,15.589,15.625,255747,0
2010-12-21,15.659,15.802,15.651,15.783,298379,0
2010-12-22,15.819,15.837,15.696,15.819,152959,0
2010-12-23,15.837,16.15,15.774,15.955,273728,0
2010-12-27,15.955,16.069,15.955,16.005,178126,0
2010-12-28,15.963,16.106,15.963,16.051,315050,0
2010-12-29,16.059,16.087,15.98,16.004,94954,0
2010-12-30,15.971,16.059,15.953,15.98,133973,0
2010-12-31,16.025,16.116,15.825,15.862,150659,0
2011-01-03,15.882,16.051,15.828,16.024,359073,0
2011-01-04,15.963,15.963,15.463,15.696,530468,0
2011-01-05,15.642,15.828,15.544,15.819,447830,0
2011-01-06,15.855,16.033,15.765,16.005,322443,0
2011-01-07,15.972,16.06,15.811,15.955,166166,0
2011-01-10,15.946,16.132,15.837,15.837,321916,0
2011-01-11,15.901,15.998,15.802,15.855,199942,0
2011-01-12,15.955,16.318,15.909,16.202,441265,0
2011-01-13,16.246,16.302,15.982,16.097,365229,0
2011-01-14,16.051,16.177,16.033,16.051,228683,0
2011-01-18,16.079,16.211,16.005,16.005,323955,0
2011-01-19,16.024,16.024,15.455,15.499,781603,0
2011-01-20,15.446,15.616,15.373,15.562,847230,0
2011-01-21,15.383,15.499,14.788,14.866,1106278,0
2011-01-24,14.866,15.115,14.866,14.885,822797,0
2011-01-25,14.957,15.089,14.894,14.957,290506,0
2011-01-26,14.975,14.992,14.788,14.866,360650,0
2011-01-27,14.866,14.948,14.805,14.866,216154,0
2011-01-28,14.769,14.876,14.36,14.393,409338,0
2011-01-31,14.445,14.6,14.381,14.389,513209,0
2011-02-01,14.531,14.663,14.393,14.636,399672,0
2011-02-02,14.557,14.6,14.42,14.448,343433,0
2011-02-03,14.457,14.457,14.325,14.377,445767,0
2011-02-04,14.476,14.503,14.307,14.316,447277,0
2011-02-07,14.377,14.448,14.307,14.307,535131,0
2011-02-08,14.377,14.377,14.172,14.217,630291,0
2011-02-09,14.182,14.325,14.164,14.208,428308,0
2011-02-10,14.164,14.299,14.164,14.254,238189,0
2011-02-11,14.245,14.384,14.245,14.307,224402,0
2011-02-14,14.245,14.448,14.235,14.333,313597,0
2011-02-15,14.351,14.384,14.121,14.121,452818,0
2011-02-16,14.282,14.282,14.094,14.147,461633,0
2011-02-18,14.208,14.254,14.047,14.085,476923,0
2011-02-22,14.038,14.121,13.774,13.835,451494,0
2011-02-23,13.844,13.951,13.738,13.789,290293,0
2011-02-24,13.835,13.835,13.558,13.71,512574,0
2011-02-25,13.774,13.853,13.684,13.844,345074,0
2011-02-28,13.981,13.981,13.633,13.759,347855,0
2011-03-01,13.789,13.853,13.622,13.71,358402,0
2011-03-02,13.888,14.325,13.888,14.272,772122,0
2011-03-03,14.377,14.476,14.102,14.155,501143,0
2011-03-04,14.102,14.147,13.907,14.038,329940,0
2011-03-07,14.121,14.138,13.844,13.942,318726,0
2011-03-08,13.916,14.03,13.835,13.951,402640,0
2011-03-09,13.924,14.111,13.879,14.003,333323,0
2011-03-10,13.888,13.924,13.798,13.807,368576,0
2011-03-11,13.835,14.011,13.756,13.853,409921,0
2011-03-14,13.879,13.984,13.728,13.807,363228,0
2011-03-15,13.71,13.825,13.63,13.798,432013,0
2011-03-16,13.807,13.933,13.656,13.738,477125,0
2011-03-17,13.838,13.902,13.695,13.865,408120,0
2011-03-18,13.968,14.111,13.853,14.047,606532,0
2011-03-21,14.182,14.351,14.172,14.254,464817,0
2011-03-22,14.235,14.351,14.075,14.085,250704,0
2011-03-23,14.121,14.217,13.951,14.075,308724,0
2011-03-24,14.155,14.191,14.085,14.164,281353,0
2011-03-25,14.217,14.37,14.138,14.199,580621,0
2011-03-28,14.291,14.342,14.075,14.094,229288,0
2011-03-29,14.172,14.199,14.038,14.085,326874,0
2011-03-30,14.129,14.208,14.03,14.111,405091,0
2011-03-31,14.036,14.246,13.99,14.147,437158,0
2011-04-01,14.235,14.494,14.226,14.377,781987,0
2011-04-04,14.439,14.467,14.282,14.37,282386,0
2011-04-05,14.325,14.393,14.191,14.254,344597,0
2011-04-06,14.272,14.448,14.217,14.325,356895,0
2011-04-07,14.316,14.54,14.299,14.42,429048,0
2011-04-08,14.476,14.494,14.272,14.316,315967,0
2011-04-11,14.342,14.384,14.235,14.282,319175,0
2011-04-12,14.232,14.313,14.152,14.214,442858,0
2011-04-13,14.245,14.377,14.111,14.172,623439,0
2011-04-14,14.129,14.199,13.994,14.155,567309,0
2011-04-15,14.235,14.282,13.984,14.226,639269,0
2011-04-18,14.085,14.121,13.994,14.047,258623,0
2011-04-19,14.057,14.164,13.879,13.924,308479,0
2011-04-20,14.02,14.282,14.02,14.245,638374,0
2011-04-21,14.831,15.063,14.42,14.672,1949568,0
2011-04-25,14.717,14.948,14.663,14.831,2064321,0
2011-04-26,14.912,15.518,14.894,15.349,2127982,0
2011-04-27,15.322,15.669,15.313,15.553,813540,0
2011-04-28,15.616,15.651,15.41,15.526,396486,0
2011-04-29,15.6,15.681,15.462,15.618,376793,0
2011-05-02,15.58,15.774,15.553,15.598,877936,0
2011-05-03,15.531,15.531,15.378,15.486,419051,0
2011-05-04,15.455,15.534,15.296,15.365,708949,0
2011-05-05,15.317,15.558,15.281,15.54,664304,0
2011-05-06,15.523,15.648,15.281,15.335,512786,0
2011-05-09,15.4,15.534,15.305,15.499,456018,0
2011-05-10,15.518,15.731,15.518,15.705,652151,0
2011-05-11,15.665,15.665,15.369,15.433,536364,0
2011-05-12,15.392,15.625,15.233,15.534,415606,0
2011-05-13,15.585,15.665,15.209,15.308,250584,0
2011-05-16,15.233,15.4,15.178,15.224,414508,0
2011-05-17,15.209,15.236,14.788,14.985,428611,0
2011-05-18,15.041,15.1,14.959,15.083,300300,0
2011-05-19,15.163,15.19,14.949,15.041,255214,0
2011-05-20,15.048,15.108,14.858,14.913,199616,0
2011-05-23,14.84,14.905,14.707,14.707,425566,0
2011-05-24,14.76,14.788,14.581,14.717,288516,0
2011-05-25,14.717,14.877,14.645,14.779,303224,0
2011-05-26,14.707,15.108,14.672,15.057,446038,0
2011-05-27,15.057,15.414,15.041,15.335,357700,0
2011-05-31,15.463,15.536,15.258,15.373,425421,0
2011-06-01,15.335,15.405,14.858,14.922,666770,0
2011-06-02,14.922,14.922,14.609,14.76,366372,0
2011-06-03,14.653,14.725,14.548,14.556,310194,0
2011-06-06,14.539,14.681,14.428,14.446,347426,0
2011-06-07,14.511,14.591,14.331,14.339,500512,0
2011-06-08,14.339,14.437,14.196,14.331,593159,0
2011-06-09,14.358,14.707,14.331,14.548,347541,0
2011-06-10,14.474,14.492,14.09,14.232,492640,0
2011-06-13,14.242,14.306,13.999,14.043,651207,0
2011-06-14,14.188,14.297,14.117,14.16,408706,0
2011-06-15,14.152,14.339,14.052,14.26,554360,0
2011-06-16,14.257,14.435,14.149,14.201,297512,0
2011-06-17,14.401,14.511,14.313,14.391,728637,0
2011-06-20,14.349,14.733,14.349,14.617,526639,0
2011-06-21,14.645,14.707,14.52,14.573,313440,0
2011-06-22,14.581,14.617,14.437,14.456,339037,0
2011-06-23,14.313,14.367,14.134,14.232,460980,0
2011-06-24,14.178,14.26,13.418,13.587,2011689,0
2011-06-27,13.587,13.883,13.56,13.802,603335,0
2011-06-28,13.874,14.007,13.82,13.946,426567,0
2011-06-29,14.043,14.134,13.946,14.126,367213,0
2011-06-30,14.083,14.208,14.018,14.018,394174,0
2011-07-01,13.999,14.297,13.999,14.26,357402,0
2011-07-05,14.306,14.437,14.178,14.331,420707,0
2011-07-06,14.346,14.509,14.229,14.266,550210,0
2011-07-07,14.349,14.446,14.108,14.152,627627,0
2011-07-08,14.062,14.152,14.025,14.09,293577,0
2011-07-11,14.025,14.108,13.759,13.793,497332,0
2011-07-12,13.793,14.052,13.731,13.902,381594,0
2011-07-13,13.937,14.152,13.802,13.856,429856,0
2011-07-14,13.865,13.911,13.668,13.713,580286,0
2011-07-15,13.759,13.829,13.659,13.731,356066,0
2011-07-18,13.75,13.793,13.542,13.649,475857,0
2011-07-19,14.003,14.011,13.823,13.886,665189,0
2011-07-20,14.016,14.062,13.892,13.964,352034,0
2011-07-21,13.981,14.196,13.937,14.043,651476,0
2011-07-22,14.035,14.223,13.587,13.641,994450,0
2011-07-25,13.569,13.695,13.436,13.587,831268,0
2011-07-26,13.607,13.679,13.418,13.418,773227,0
2011-07-27,13.514,13.587,13.418,13.428,806173,0
2011-07-28,13.543,13.679,13.445,13.551,613922,0
2011-07-29,13.528,13.637,13.412,13.564,381112,0
2011-08-01,13.687,13.741,13.318,13.497,492311,0
2011-08-02,13.401,13.705,13.355,13.418,608946,0
2011-08-03,13.445,13.533,13.291,13.497,401276,0
2011-08-04,13.498,13.561,13.092,13.183,964463,0
2011-08-05,13.336,13.428,12.299,12.921,1807019,0
2011-08-08,12.727,12.925,11.644,11.716,2246296,0
2011-08-09,12.415,13.14,11.955,13.094,1751128,0
2011-08-10,12.899,13.113,12.602,12.772,1200473,0
2011-08-11,12.908,13.418,12.71,13.327,1173477,0
2011-08-12,13.463,13.471,13.219,13.418,665349,0
2011-08-15,13.463,13.641,13.41,13.641,444975,0
2011-08-16,13.48,13.587,13.238,13.505,963001,0
2011-08-17,13.588,13.689,13.219,13.463,1006019,0
2011-08-18,13.037,13.364,12.876,13.308,1049446,0
2011-08-19,13.101,13.336,12.985,13.111,767966,0
2011-08-22,13.383,13.401,13.111,13.281,863683,0
2011-08-23,13.273,13.454,13.147,13.454,642476,0
2011-08-24,13.471,13.689,13.255,13.597,546296,0
2011-08-25,13.634,13.771,13.02,13.211,683032,0
2011-08-26,13.101,13.255,12.867,13.111,660780,0
2011-08-29,13.273,13.454,13.202,13.428,577335,0
2011-08-30,13.355,13.524,13.192,13.41,638573,0
2011-08-31,13.492,13.601,13.338,13.537,684663,0
2011-09-01,13.445,13.57,13.138,13.202,566157,0
2011-09-02,13.019,13.147,12.949,12.985,559021,0
2011-09-06,12.769,13.003,12.64,12.94,745644,0
2011-09-07,13.037,13.246,13.011,13.192,643947,0
2011-09-08,13.236,13.236,12.759,12.839,654174,0
2011-09-09,12.831,12.967,12.649,12.886,978001,0
2011-09-12,12.705,12.985,12.389,12.985,1446063,0
2011-09-13,13.003,13.13,12.786,12.848,720627,0
2011-09-14,12.94,13.164,12.759,13.011,564007,0
2011-09-15,13.037,13.219,12.967,13.192,475754,0
2011-09-16,13.202,13.264,12.931,13.037,1480032,0
2011-09-19,12.839,13.074,12.822,12.959,516098,0
2011-09-20,13.138,13.155,12.967,12.976,522958,0
2011-09-21,12.94,13.183,12.848,12.858,753541,0
2011-09-22,12.759,12.967,12.668,12.914,720686,0
2011-09-23,12.723,12.95,12.64,12.804,699142,0
2011-09-26,12.867,13.138,12.596,13.111,724269,0
2011-09-27,13.298,13.401,13.183,13.219,1001774,0
2011-09-28,13.229,13.317,12.831,12.876,714835,0
2011-09-29,13.003,13.111,12.579,12.921,703251,0
2011-09-30,12.546,12.836,12.528,12.564,642963,0
2011-10-03,12.453,12.615,11.954,12.076,912579,0
2011-10-04,12.03,12.325,11.723,12.262,1115869,0
2011-10-05,12.362,12.605,12.094,12.48,724771,0
2011-10-06,12.498,12.74,12.344,12.64,640052,0
2011-10-07,12.659,12.687,12.209,12.281,397261,0
2011-10-10,12.48,12.489,12.281,12.47,475877,0
2011-10-11,12.353,12.435,12.209,12.389,425535,0
2011-10-12,12.508,12.687,12.407,12.596,700434,0
2011-10-13,12.526,13.003,12.444,12.904,968733,0
2011-10-14,13.055,13.12,12.804,12.985,467267,0
2011-10-17,12.867,12.931,12.678,12.777,422959,0
2011-10-18,12.786,12.848,12.561,12.812,562074,0
2011-10-19,12.822,12.921,12.632,12.759,577757,0
2011-10-20,12.714,12.786,12.417,12.769,628639,0
2011-10-21,13.445,13.66,13.13,13.192,1381253,0
2011-10-24,13.219,13.454,13.183,13.355,817966,0
2011-10-25,13.464,13.464,13.036,13.203,996808,0
2011-10-26,13.336,13.418,13.046,13.41,1009635,0
2011-10-27,13.66,13.859,13.551,13.743,1130470,0
2011-10-28,13.642,13.771,13.58,13.724,642014,0
2011-10-31,13.934,14.801,13.78,13.869,3356906,0
2011-11-01,13.965,14.027,13.376,13.43,1085128,0
2011-11-02,13.57,13.705,13.428,13.597,659444,0
2011-11-03,13.71,13.873,13.257,13.767,772371,0
2011-11-04,13.683,13.8,13.492,13.592,491618,0
2011-11-07,13.392,13.543,13.174,13.383,526031,0
2011-11-08,13.418,13.634,13.418,13.524,819825,0
2011-11-09,13.257,13.395,13.139,13.174,815729,0
2011-11-10,13.376,13.528,13.174,13.421,1035615,0
2011-11-11,13.555,13.674,13.501,13.555,516077,0
2011-11-14,13.524,13.58,13.364,13.489,389506,0
2011-11-15,13.401,13.616,13.273,13.41,761456,0
2011-11-16,13.41,13.463,13.13,13.192,563953,0
2011-11-17,13.202,13.246,12.94,13.003,608994,0
2011-11-18,13.111,13.238,13.028,13.193,366619,0
2011-11-21,13.003,13.055,12.856,12.994,423546,0
2011-11-22,13.019,13.019,12.83,12.875,391444,0
2011-11-23,12.812,12.894,12.748,12.802,491597,0
2011-11-25,12.665,12.884,12.665,12.775,158361,0
2011-11-28,13.083,13.147,12.967,13.065,478864,0
2011-11-29,13.003,13.3,12.884,13.3,603016,0
2011-11-30,13.57,13.57,13.239,13.497,1020698,0
2011-12-01,13.439,13.501,13.309,13.403,516602,0
2011-12-02,13.564,13.818,13.482,13.674,740597,0
2011-12-05,13.701,13.818,13.574,13.71,453593,0
2011-12-06,13.683,13.8,13.646,13.674,413438,0
2011-12-07,13.583,13.809,13.457,13.783,375430,0
2011-12-08,13.701,13.701,13.501,13.528,377839,0
2011-12-09,13.555,13.791,13.474,13.757,389177,0
2011-12-12,13.583,13.674,13.457,13.509,490922,0
2011-12-13,13.646,13.757,13.395,13.555,423574,0
2011-12-14,13.518,13.564,13.23,13.247,917690,0
2011-12-15,13.43,13.43,13.13,13.147,948023,0
2011-12-16,13.147,13.357,13.147,13.338,620139,0
2011-12-19,13.403,13.447,13.055,13.13,378988,0
2011-12-20,13.274,13.601,13.257,13.464,471312,0
2011-12-21,13.439,13.646,13.439,13.62,376199,0
2011-12-22,13.611,13.683,13.564,13.62,241217,0
2011-12-23,13.683,13.729,13.62,13.646,141099,0
2011-12-27,13.719,13.767,13.555,13.583,200778,0
2011-12-28,13.555,13.8,13.547,13.564,253593,0
2011-12-29,13.637,13.738,13.574,13.611,167829,0
2011-12-30,13.62,13.693,13.547,13.564,219449,0
2012-01-03,13.748,13.956,13.62,13.775,402388,0
2012-01-04,13.928,13.928,13.583,13.62,349002,0
2012-01-05,13.574,13.818,13.439,13.738,458578,0
2012-01-06,13.683,13.855,13.655,13.757,329957,0
2012-01-09,13.837,13.865,13.719,13.783,184361,0
2012-01-10,13.818,13.956,13.791,13.818,456980,0
2012-01-11,13.767,13.855,13.683,13.8,413102,0
2012-01-12,13.775,13.972,13.655,13.847,362921,0
2012-01-13,13.767,13.847,13.547,13.837,509867,0
2012-01-17,13.897,13.925,13.632,13.687,337883,0
2012-01-18,13.646,13.883,13.528,13.809,394882,0
2012-01-19,13.683,13.902,13.683,13.865,651372,0
2012-01-20,13.892,14.2,13.818,14.147,2174520,0
2012-01-23,14.138,14.582,14.073,14.565,1290599,0
2012-01-24,14.435,14.519,14.319,14.464,695810,0
2012-01-25,14.482,14.482,14,14.027,746454,0
2012-01-26,14.064,14.173,13.873,13.892,387045,0
2012-01-27,13.855,13.947,13.775,13.892,408382,0
2012-01-30,13.847,13.847,13.693,13.767,478851,0
2012-01-31,13.814,13.833,13.659,13.733,359224,0
2012-02-01,13.837,13.892,13.719,13.883,490745,0
2012-02-02,13.883,13.892,13.719,13.775,360330,0
2012-02-03,13.865,13.965,13.837,13.938,301800,0
2012-02-06,13.837,13.873,13.71,13.818,232453,0
2012-02-07,13.733,13.978,13.678,13.823,280026,0
2012-02-08,13.842,13.842,13.687,13.733,268161,0
2012-02-09,13.687,13.987,13.687,13.897,507566,0
2012-02-10,13.907,14.206,13.804,14.171,792929,0
2012-02-13,14.227,14.482,14.164,14.389,1145697,0
2012-02-14,14.355,14.355,14.147,14.346,570466,0
2012-02-15,14.415,14.434,14.153,14.189,367199,0
2012-02-16,14.208,14.227,14.101,14.227,584742,0
2012-02-17,14.301,14.309,14.198,14.216,281953,0
2012-02-21,14.301,14.434,14.198,14.434,347940,0
2012-02-22,14.51,14.627,14.397,14.407,562269,0
2012-02-23,14.425,14.655,14.388,14.582,432081,0
2012-02-24,14.684,14.784,14.463,14.463,631649,0
2012-02-27,14.5,14.609,14.301,14.548,481892,0
2012-02-28,14.582,14.71,14.529,14.556,505116,0
2012-02-29,14.647,14.647,14.326,14.491,432232,0
2012-03-01,14.538,14.646,14.434,14.538,523444,0
2012-03-02,14.556,14.582,14.354,14.444,561958,0
2012-03-05,14.444,14.893,14.444,14.745,908378,0
2012-03-06,14.674,14.71,14.519,14.674,528361,0
2012-03-07,14.637,14.774,14.637,14.755,675251,0
2012-03-08,14.948,15.074,14.845,15.067,530975,0
2012-03-09,15.041,15.213,15.032,15.129,439875,0
2012-03-12,15.147,15.175,15.032,15.093,171300,0
2012-03-13,15.175,15.432,15.102,15.35,694719,0
2012-03-14,15.34,15.468,15.25,15.286,595326,0
2012-03-15,15.296,15.395,15.11,15.296,690734,0
2012-03-16,15.35,15.468,15.314,15.403,414779,0
2012-03-19,15.359,15.751,15.332,15.707,578237,0
2012-03-20,15.607,15.751,15.533,15.56,244355,0
2012-03-21,15.634,15.642,15.533,15.625,318286,0
2012-03-22,15.578,15.642,15.45,15.505,268734,0
2012-03-23,15.533,15.541,15.403,15.478,290642,0
2012-03-26,15.541,15.908,15.514,15.889,490925,0
2012-03-27,15.861,15.935,15.778,15.842,392229,0
2012-03-28,15.725,15.852,15.588,15.743,424140,0
2012-03-29,15.651,15.651,15.441,15.533,312211,0
2012-03-30,15.56,15.707,15.505,15.533,542193,0
2012-04-02,15.57,15.981,15.56,15.926,642470,0
2012-04-03,15.908,15.981,15.816,15.861,506102,0
2012-04-04,15.768,15.778,15.413,15.468,444599,0
2012-04-05,15.478,15.679,15.403,15.551,221865,0
2012-04-09,15.376,15.376,15.231,15.277,266455,0
2012-04-10,15.25,15.413,15.102,15.11,409789,0
2012-04-11,15.25,15.432,15.222,15.332,317570,0
2012-04-12,15.413,15.578,15.296,15.533,340291,0
2012-04-13,15.523,15.523,15.139,15.175,240313,0
2012-04-16,15.314,15.45,15.184,15.213,473554,0
2012-04-17,15.256,15.364,15.171,15.237,423679,0
2012-04-18,15.213,15.296,15.084,15.147,305078,0
2012-04-19,15.147,15.305,15.102,15.194,415600,0
2012-04-20,15.074,15.157,13.796,13.842,3717224,0
2012-04-23,13.678,13.953,13.494,13.668,1469060,0
2012-04-24,13.624,13.842,13.531,13.786,590805,0
2012-04-25,13.842,14.042,13.786,14.024,1232046,0
2012-04-26,13.943,14.089,13.934,14.042,346561,0
2012-04-27,14.098,14.117,13.996,14.061,335782,0
2012-04-30,14.024,14.07,13.823,13.86,365122,0
2012-05-01,13.893,13.929,13.617,13.627,947569,0
2012-05-02,13.641,13.733,13.531,13.659,454279,0
2012-05-03,13.662,13.727,13.523,13.523,479610,0
2012-05-04,13.511,13.549,13.283,13.283,454453,0
2012-05-07,13.248,13.359,13.175,13.204,680960,0
2012-05-08,13.175,13.311,13.139,13.257,393753,0
2012-05-09,13.204,13.331,13.139,13.231,407574,0
2012-05-10,13.249,13.35,13.147,13.212,460531,0
2012-05-11,13.13,13.294,13.101,13.175,368598,0
2012-05-14,13.092,13.184,12.92,13.13,655321,0
2012-05-15,13.156,13.275,13.036,13.175,679868,0
2012-05-16,13.055,13.139,12.975,13.046,771655,0
2012-05-17,13.003,13.111,12.929,12.948,363348,0
2012-05-18,12.973,12.992,12.825,12.871,523403,0
2012-05-21,12.912,13.239,12.902,13.231,548965,0
2012-05-22,13.222,13.397,13.054,13.147,621194,0
2012-05-23,13.101,13.239,12.816,13.073,618023,0
2012-05-24,13.111,13.111,12.852,12.927,372890,0
2012-05-25,12.964,13.175,12.936,13.139,333157,0
2012-05-29,13.212,13.312,13.064,13.184,417777,0
2012-05-30,13.064,13.212,13.009,13.035,453033,0
2012-05-31,13.073,13.139,12.881,13.12,640180,0
2012-06-01,13.027,13.054,12.842,12.946,535046,0
2012-06-04,12.956,13.054,12.871,12.936,365372,0
2012-06-05,12.9,13.082,12.881,13.035,253889,0
2012-06-06,13.156,13.369,13.064,13.321,313071,0
2012-06-07,13.415,13.433,13.139,13.184,347199,0
2012-06-08,13.12,13.341,13.073,13.257,248807,0
2012-06-11,13.407,13.415,13.175,13.204,390635,0
2012-06-12,13.239,13.239,13.064,13.194,316090,0
2012-06-13,13.175,13.312,13.13,13.212,436279,0
2012-06-14,13.204,13.257,13.092,13.204,202275,0
2012-06-15,13.184,13.275,13.13,13.212,265144,0
2012-06-18,13.175,13.302,13.13,13.239,209073,0
2012-06-19,13.267,13.487,13.156,13.433,204827,0
2012-06-20,13.452,13.57,13.397,13.523,299162,0
2012-06-21,13.487,13.487,13.239,13.267,417033,0
2012-06-22,13.321,13.36,13.294,13.331,391967,0
2012-06-25,13.257,13.302,13.045,13.239,266493,0
2012-06-26,13.294,13.35,13.184,13.239,309186,0
2012-06-27,13.231,13.497,13.222,13.415,240132,0
2012-06-28,13.341,13.561,13.341,13.543,193396,0
2012-06-29,13.681,13.681,13.452,13.543,265715,0
2012-07-02,13.551,13.589,13.341,13.425,334821,0
2012-07-03,13.379,13.589,13.341,13.551,190056,0
2012-07-05,13.523,13.58,13.389,13.543,303279,0
2012-07-06,13.442,13.478,13.294,13.433,430678,0
2012-07-09,13.407,13.514,13.35,13.487,230660,0
2012-07-10,13.139,13.222,12.852,12.982,671666,0
2012-07-11,12.946,13.147,12.927,13.13,288935,0
2012-07-12,13.035,13.184,12.964,13.139,213174,0
2012-07-13,13.12,13.461,13.12,13.321,239011,0
2012-07-16,13.321,13.369,13.194,13.321,342592,0
2012-07-17,13.389,13.433,12.9,12.9,509382,0
2012-07-18,12.532,12.551,11.968,12.356,1755218,0
2012-07-19,12.327,12.495,12.191,12.466,873965,0
2012-07-20,12.327,12.393,12.137,12.309,429347,0
2012-07-23,12.199,12.559,12.199,12.523,587199,0
2012-07-24,12.505,12.604,12.337,12.505,727845,0
2012-07-25,12.476,12.779,12.476,12.732,512679,0
2012-07-26,12.789,12.982,12.715,12.91,338161,0
2012-07-27,12.936,13.064,12.91,13.009,369807,0
2012-07-30,12.964,13.018,12.816,12.842,340816,0
2012-07-31,12.842,12.89,12.742,12.742,530043,0
2012-08-01,12.852,12.871,12.466,12.595,514286,0
2012-08-02,12.659,12.724,12.146,12.337,822109,0
2012-08-03,12.431,12.649,12.393,12.595,336205,0
2012-08-06,12.595,12.715,12.514,12.706,261069,0
2012-08-07,12.732,12.825,12.668,12.771,378910,0
2012-08-08,12.771,12.834,12.706,12.789,262268,0
2012-08-09,12.807,12.807,12.631,12.659,217408,0
2012-08-10,12.649,12.687,12.568,12.614,193143,0
2012-08-13,12.577,12.639,12.495,12.622,104499,0
2012-08-14,12.622,12.678,12.412,12.458,226869,0
2012-08-15,12.412,12.577,12.412,12.505,232309,0
2012-08-16,12.227,12.532,12.227,12.514,347582,0
2012-08-17,12.559,12.567,12.476,12.551,404825,0
2012-08-20,12.559,12.659,12.505,12.631,288812,0
2012-08-21,12.649,12.742,12.622,12.649,254997,0
2012-08-22,12.697,12.706,12.449,12.568,896189,0
2012-08-23,12.542,12.687,12.466,12.639,265632,0
2012-08-24,12.604,12.799,12.604,12.724,130338,0
2012-08-27,12.715,12.842,12.659,12.678,190521,0
2012-08-28,12.668,12.766,12.649,12.692,172111,0
2012-08-29,12.742,12.79,12.658,12.733,370398,0
2012-08-30,12.742,12.771,12.658,12.724,284204,0
2012-08-31,12.771,12.892,12.678,12.808,175773,0
2012-09-04,12.817,12.882,12.687,12.873,252188,0
2012-09-05,12.835,12.911,12.715,12.762,190346,0
2012-09-06,12.853,13.02,12.762,13.012,236614,0
2012-09-07,13.057,13.216,12.948,13.216,168032,0
2012-09-10,13.179,13.384,13.151,13.179,274160,0
2012-09-11,13.151,13.326,13.151,13.279,176587,0
2012-09-12,13.271,13.336,13.208,13.262,209380,0
2012-09-13,13.235,13.316,13.095,13.289,343882,0
2012-09-14,13.289,13.51,13.198,13.412,370169,0
2012-09-17,13.43,13.43,13.243,13.253,271373,0
2012-09-18,13.198,13.336,13.151,13.289,284898,0
2012-09-19,13.253,13.316,13.169,13.298,251157,0
2012-09-20,13.216,13.243,13.151,13.18,265009,0
2012-09-21,13.243,13.271,13.124,13.142,921957,0
2012-09-24,13.114,13.188,13.047,13.104,224915,0
2012-09-25,13.132,13.208,12.938,12.966,266205,0
2012-09-26,12.948,13.012,12.929,12.975,196196,0
2012-09-27,12.975,13.114,12.958,13.085,133331,0
2012-09-28,13.02,13.057,12.92,12.994,165835,0
2012-10-01,13.047,13.262,12.966,13.057,264244,0
2012-10-02,13.057,13.235,13.057,13.159,184819,0
2012-10-03,13.208,13.243,13.114,13.132,242571,0
2012-10-04,13.151,13.226,13.085,13.208,101762,0
2012-10-05,13.198,13.279,13.188,13.235,215251,0
2012-10-08,13.159,13.279,13.151,13.235,114304,0
2012-10-09,13.289,13.289,13.159,13.208,224043,0
2012-10-10,13.243,13.243,13.142,13.151,172988,0
2012-10-11,13.198,13.279,13.151,13.279,438596,0
2012-10-12,13.279,13.307,13.067,13.114,393957,0
2012-10-15,13.085,13.226,13.067,13.188,227351,0
2012-10-16,13.243,13.316,13.124,13.226,458723,0
2012-10-17,13.076,13.716,13.057,13.679,656236,0
2012-10-18,13.633,13.716,13.52,13.586,583809,0
2012-10-19,13.51,13.52,13.038,13.057,608189,0
2012-10-22,12.985,13.076,12.985,13.076,328337,0
2012-10-23,12.985,13.038,12.948,13.02,455922,0
2012-10-24,13.003,13.029,12.958,13.003,369606,0
2012-10-25,13.038,13.179,12.975,13.076,204842,0
2012-10-26,13.047,13.067,12.902,12.975,225775,0
2012-10-31,13.029,13.208,12.966,13.208,191120,0
2012-11-01,13.179,13.374,13.132,13.316,197698,0
2012-11-02,13.326,13.412,13.271,13.289,181875,0
2012-11-05,13.279,13.52,13.198,13.475,294917,0
2012-11-06,13.503,13.817,13.448,13.65,374759,0
2012-11-07,13.558,13.817,13.412,13.67,1083807,0
2012-11-08,13.689,13.745,13.483,13.51,331027,0
2012-11-09,13.465,13.52,13.316,13.374,280240,0
2012-11-12,13.421,13.421,13.208,13.279,333706,0
2012-11-13,13.235,13.43,13.216,13.243,309148,0
2012-11-14,13.253,13.307,13.003,13.067,292228,0
2012-11-15,13.057,13.262,13.057,13.216,292030,0
2012-11-16,13.226,13.226,12.966,13.038,808945,0
2012-11-19,13.159,13.226,13.109,13.208,357196,0
2012-11-20,13.198,13.302,13.151,13.253,287895,0
2012-11-21,13.253,13.817,13.159,13.817,537945,0
2012-11-23,13.846,14.021,13.745,14.021,293123,0
2012-11-26,13.975,14.097,13.93,14.049,517486,0
2012-11-27,13.975,14.12,13.929,13.975,286649,0
2012-11-28,13.921,14.266,13.921,14.14,349704,0
2012-11-29,14.247,14.247,14.059,14.079,297566,0
2012-11-30,14.145,14.312,14.078,14.266,427349,0
2012-12-03,14.312,14.312,13.902,13.975,451366,0
2012-12-04,14.069,14.162,13.993,14.088,292624,0
2012-12-05,14.098,14.145,14.011,14.079,262328,0
2012-12-06,14.162,14.295,14.031,14.162,418883,0
2012-12-07,14.19,14.208,14.059,14.135,171613,0
2012-12-10,14.247,14.256,13.593,13.677,1190726,0
2012-12-11,13.78,13.826,13.631,13.826,565950,0
2012-12-12,13.911,13.993,13.855,13.902,480091,0
2012-12-13,13.806,13.873,13.704,13.836,352123,0
2012-12-14,13.78,13.816,13.667,13.743,450789,0
2012-12-17,13.763,14.021,13.763,14.021,432487,0
2012-12-18,14.021,14.04,13.902,13.948,545339,0
2012-12-19,13.08,13.417,13.032,13.127,734035,0
2012-12-20,13.108,13.279,13.032,13.202,773705,0
2012-12-21,13.051,13.108,12.95,12.96,1105224,0
2012-12-24,12.997,12.997,12.791,12.837,307102,0
2012-12-26,12.828,12.904,12.649,12.669,462273,0
2012-12-27,12.744,12.791,12.577,12.698,600724,0
2012-12-28,12.698,12.791,12.631,12.649,403630,0
2012-12-31,12.64,12.772,12.586,12.763,434006,0
2013-01-02,12.997,13.06,12.917,12.96,566675,0
2013-01-03,12.921,12.977,12.772,12.886,520941,0
2013-01-04,12.95,13.211,12.921,13.146,726985,0
2013-01-07,13.08,13.331,13.051,13.302,782804,0
2013-01-08,13.322,13.37,13.118,13.275,382444,0
2013-01-09,13.202,13.322,13.163,13.211,281976,0
2013-01-10,13.238,13.341,13.207,13.266,290868,0
2013-01-11,13.302,13.317,13.202,13.248,465099,0
2013-01-14,13.266,13.312,13.136,13.211,360704,0
2013-01-15,13.193,13.248,13.088,13.154,540471,0
2013-01-16,12.96,13.23,12.875,13.06,826487,0
2013-01-17,13.023,13.136,12.988,13.06,450424,0
2013-01-18,13.08,13.136,13.051,13.118,316430,0
2013-01-22,13.07,13.154,13.006,13.041,5022072,0
2013-01-23,12.921,12.921,12.659,12.698,2140790,0
2013-01-24,12.744,12.846,12.744,12.772,1152597,0
2013-01-25,12.791,13.06,12.744,13.041,1398037,0
2013-01-28,13.032,13.108,12.951,13.06,617019,0
2013-01-29,13.023,13.211,12.978,13.193,660124,0
2013-01-30,13.163,13.211,13.146,13.173,507035,0
2013-01-31,13.202,13.351,13.118,13.341,1131475,0
2013-02-01,13.351,13.667,13.331,13.622,706167,0
2013-02-04,13.536,13.667,13.527,13.648,592863,0
2013-02-05,13.696,13.845,13.639,13.806,667747,0
2013-02-06,13.753,13.84,13.667,13.826,356703,0
2013-02-07,13.806,13.845,13.696,13.836,428179,0
2013-02-08,13.806,13.948,13.743,13.921,302600,0
2013-02-11,13.882,13.983,13.873,13.929,207384,0
2013-02-12,13.902,13.966,13.892,13.939,259655,0
2013-02-13,13.911,14.116,13.902,14.107,533157,0
2013-02-14,14.031,14.107,13.983,14.021,262526,0
2013-02-15,14.031,14.04,13.929,14.003,369027,0
2013-02-19,14.003,14.172,13.957,14.126,1017488,0
2013-02-20,14.107,14.145,13.855,13.864,420639,0
2013-02-21,13.816,13.855,13.704,13.806,477022,0
2013-02-22,13.788,13.983,13.78,13.845,351501,0
2013-02-25,13.855,13.892,13.574,13.574,418476,0
2013-02-26,13.602,13.816,13.555,13.696,557062,0
2013-02-27,13.648,13.95,13.592,13.923,643844,0
2013-02-28,13.874,13.931,13.734,13.807,402852,0
2013-03-01,13.807,13.817,13.677,13.724,370796,0
2013-03-04,13.734,13.807,13.621,13.781,289393,0
2013-03-05,13.807,13.995,13.763,13.913,363271,0
2013-03-06,13.976,14.138,13.865,14.005,271498,0
2013-03-07,14.005,14.005,13.884,13.95,171291,0
2013-03-08,13.976,14.052,13.923,13.931,131310,0
2013-03-11,13.931,14.042,13.855,14.033,213982,0
2013-03-12,14.033,14.033,13.893,13.903,194581,0
2013-03-13,13.884,14.023,13.837,14.005,221751,0
2013-03-14,14.042,14.119,13.923,14.014,175105,0
2013-03-15,13.931,14.052,13.893,14.014,363108,0
2013-03-18,13.874,13.94,13.827,13.865,171668,0
2013-03-19,13.884,13.931,13.798,13.827,298311,0
2013-03-20,13.913,14.042,13.837,14.033,263603,0
2013-03-21,13.94,14.165,13.903,13.995,237665,0
2013-03-22,13.995,14.005,13.884,13.968,186661,0
2013-03-25,13.976,14.023,13.837,13.846,217064,0
2013-03-26,13.865,13.923,13.798,13.923,257193,0
2013-03-27,13.846,14.005,13.789,13.968,287854,0
2013-03-28,13.903,14.023,13.903,14.005,324942,0
2013-04-01,13.94,13.976,13.744,13.923,502240,0
2013-04-02,13.923,13.959,13.753,13.817,564627,0
2013-04-03,13.772,13.798,13.643,13.714,503109,0
2013-04-04,13.704,13.753,13.621,13.704,354550,0
2013-04-05,13.621,13.648,13.564,13.63,359529,0
2013-04-08,13.639,13.658,13.554,13.639,228413,0
2013-04-09,13.63,13.714,13.583,13.704,243767,0
2013-04-10,13.639,13.827,13.602,13.753,231065,0
2013-04-11,13.714,13.789,13.677,13.753,177932,0
2013-04-12,13.724,13.724,13.535,13.573,308815,0
2013-04-15,13.516,13.516,13.208,13.217,467912,0
2013-04-16,13.254,13.462,13.159,13.227,740279,0
2013-04-17,13.084,13.724,12.888,13.535,1048653,0
2013-04-18,13.488,13.516,13.309,13.442,637631,0
2013-04-19,13.462,13.621,13.442,13.525,365760,0
2013-04-22,13.525,13.592,13.358,13.583,312401,0
2013-04-23,13.602,13.837,13.564,13.827,319161,0
2013-04-24,13.772,13.976,13.739,13.976,418519,0
2013-04-25,13.985,14.1,13.903,14.023,242609,0
2013-04-26,14.042,14.071,13.903,13.94,224729,0
2013-04-29,13.976,14.071,13.903,14.052,359314,0
2013-04-30,14.062,14.148,13.959,14.148,389801,0
2013-05-01,14.156,14.221,14.091,14.11,371293,0
2013-05-02,14.211,14.898,14.119,14.776,818049,0
2013-05-03,14.796,15.012,14.71,14.729,293439,0
2013-05-06,14.747,14.927,14.693,14.849,334285,0
2013-05-07,14.917,15.002,14.701,14.729,272468,0
2013-05-08,14.747,14.814,14.701,14.766,214023,0
2013-05-09,14.869,14.869,14.71,14.737,242034,0
2013-05-10,14.756,14.888,14.635,14.823,219454,0
2013-05-13,14.859,14.859,14.683,14.766,257758,0
2013-05-14,14.832,14.879,14.701,14.879,318143,0
2013-05-15,14.898,14.898,14.72,14.823,215019,0
2013-05-16,14.766,14.841,14.663,14.673,105394,0
2013-05-17,14.747,14.898,14.663,14.823,208171,0
2013-05-20,14.832,14.907,14.733,14.823,194877,0
2013-05-21,14.701,14.898,14.701,14.804,299191,0
2013-05-22,14.804,15.312,14.663,14.766,498157,0
2013-05-23,14.588,14.737,14.427,14.635,248228,0
2013-05-24,14.561,14.683,14.561,14.635,183710,0
2013-05-28,14.72,14.796,14.625,14.72,294464,0
2013-05-29,14.693,14.757,14.634,14.683,152693,0
2013-05-30,14.693,14.729,14.615,14.653,294103,0
2013-05-31,14.645,14.921,14.588,14.911,341852,0
2013-06-03,14.899,15.004,14.757,14.832,292785,0
2013-06-04,14.815,15.088,14.815,14.994,318645,0
2013-06-05,14.994,15.014,14.678,14.72,254635,0
2013-06-06,14.71,15.39,14.7,15.23,428728,0
2013-06-07,15.325,15.854,15.145,15.693,697733,0
2013-06-10,15.767,15.834,15.163,15.316,398487,0
2013-06-11,15.23,15.259,14.928,15.182,301804,0
2013-06-12,15.25,15.278,14.71,14.908,509917,0
2013-06-13,14.86,15.135,14.776,15.078,263346,0
2013-06-14,15.042,15.104,14.815,14.88,213450,0
2013-06-17,15.014,15.422,15.006,15.371,395872,0
2013-06-18,15.438,15.75,15.354,15.571,300124,0
2013-06-19,15.609,15.797,15.476,15.552,334129,0
2013-06-20,15.542,15.561,15.23,15.362,577813,0
2013-06-21,15.447,15.476,15.106,15.38,357194,0
2013-06-24,15.288,15.288,14.957,14.957,354220,0
2013-06-25,15.024,15.207,14.957,15.06,311003,0
2013-06-26,15.163,15.297,15.135,15.25,217365,0
2013-06-27,15.344,15.675,15.256,15.637,261221,0
2013-06-28,15.684,15.758,15.078,15.097,920587,0
2013-07-01,15.125,15.733,15.125,15.619,502249,0
2013-07-02,15.684,15.94,15.268,15.447,380111,0
2013-07-03,15.466,15.712,15.409,15.523,268430,0
2013-07-05,15.646,15.844,15.59,15.834,277260,0
2013-07-08,15.921,15.931,15.609,15.656,268195,0
2013-07-09,15.75,15.834,15.628,15.834,244772,0
2013-07-10,15.807,15.844,15.684,15.777,174825,0
2013-07-11,15.94,15.978,15.75,15.787,245346,0
2013-07-12,15.741,15.882,15.712,15.834,138616,0
2013-07-15,15.825,15.844,15.033,15.514,686555,0
2013-07-16,15.988,16.023,15.628,15.921,523597,0
2013-07-17,15.665,16.477,15.6,15.931,814577,0
2013-07-18,15.758,15.921,15.438,15.675,981837,0
2013-07-19,15.571,15.693,15.514,15.628,450292,0
2013-07-22,15.561,15.589,15.362,15.523,375279,0
2013-07-23,15.447,15.514,15.335,15.466,358820,0
2013-07-24,15.457,15.504,15.362,15.419,379058,0
2013-07-25,15.371,15.466,15.344,15.447,271010,0
2013-07-26,15.362,15.409,15.288,15.371,360568,0
2013-07-29,15.325,15.4,15.173,15.278,169587,0
2013-07-30,15.306,15.371,15.23,15.316,198141,0
2013-07-31,15.354,15.494,15.297,15.316,337323,0
2013-08-01,15.419,15.637,15.419,15.533,375410,0
2013-08-02,15.571,15.712,15.466,15.693,428273,0
2013-08-05,15.619,15.882,15.619,15.873,407130,0
2013-08-06,15.834,15.882,15.693,15.825,387362,0
2013-08-07,15.777,15.844,15.703,15.825,282599,0
2013-08-08,15.873,16.033,15.844,16.013,323372,0
2013-08-09,15.988,16.221,15.988,16.193,315093,0
2013-08-12,16.193,16.365,16.147,16.26,400162,0
2013-08-13,16.27,16.365,16.138,16.365,427766,0
2013-08-14,16.375,16.477,16.336,16.404,285928,0
2013-08-15,16.289,16.289,16.119,16.23,216096,0
2013-08-16,16.203,16.345,16.166,16.289,214211,0
2013-08-19,16.394,16.394,16.101,16.147,214316,0
2013-08-20,16.138,16.468,16.138,16.25,291339,0
2013-08-21,16.193,16.336,16.004,16.166,359934,0
2013-08-22,16.185,16.413,16.101,16.279,198560,0
2013-08-23,16.23,16.581,16.156,16.487,451932,0
2013-08-26,16.497,16.648,16.404,16.506,337089,0
2013-08-27,16.365,16.506,16.033,16.081,270421,0
2013-08-28,16.072,16.177,15.91,16.043,493785,0
2013-08-29,16.062,16.186,16.028,16.148,488401,0
2013-08-30,16.119,16.165,15.901,15.959,360675,0
2013-09-03,16.091,16.281,16.091,16.157,507783,0
2013-09-04,16.148,16.415,16.081,16.406,524982,0
2013-09-05,16.444,16.594,16.357,16.48,451194,0
2013-09-06,16.594,16.594,16.231,16.406,263988,0
2013-09-09,16.396,16.556,16.396,16.5,228588,0
2013-09-10,16.584,16.584,16.425,16.584,267177,0
2013-09-11,16.556,16.661,16.415,16.603,288034,0
2013-09-12,16.737,16.824,16.623,16.727,436632,0
2013-09-13,16.786,17.04,16.698,16.992,441935,0
2013-09-16,17.147,17.259,16.973,16.992,265590,0
2013-09-17,16.982,17.235,16.91,17.225,200941,0
2013-09-18,17.235,17.47,17.176,17.372,486281,0
2013-09-19,17.49,17.661,17.386,17.642,488469,0
2013-09-20,17.688,17.974,17.576,17.966,1154659,0
2013-09-23,17.956,17.966,17.752,17.859,297914,0
2013-09-24,17.85,18.022,17.697,17.927,337550,0
2013-09-25,17.898,17.946,17.723,17.831,224086,0
2013-09-26,17.917,17.917,17.697,17.743,222403,0
2013-09-27,17.678,17.917,17.661,17.831,298538,0
2013-09-30,17.752,17.878,17.666,17.85,295372,0
2013-10-01,17.888,17.984,17.821,17.984,355913,0
2013-10-02,17.974,18.22,17.937,18.22,468710,0
2013-10-03,18.269,18.316,18.022,18.143,363694,0
2013-10-04,18.115,18.726,17.984,18.562,385374,0
2013-10-07,18.487,18.487,18.249,18.249,207690,0
2013-10-08,18.211,18.298,17.907,18.077,487184,0
2013-10-09,18.269,18.269,18.013,18.182,414734,0
2013-10-10,18.269,18.582,18.134,18.412,336393,0
2013-10-11,18.354,18.667,18.316,18.487,345438,0
2013-10-14,18.448,18.609,18.307,18.59,393282,0
2013-10-15,18.677,18.944,18.544,18.706,1144094,0
2013-10-16,18.507,19,18.182,18.544,1217657,0
2013-10-17,18.354,18.687,18.249,18.658,762693,0
2013-10-18,18.629,18.925,18.553,18.905,586110,0
2013-10-21,18.885,19.057,18.839,19.048,473409,0
2013-10-22,19.028,19.123,18.964,19.028,506453,0
2013-10-23,18.885,19.257,18.875,19.133,443231,0
2013-10-24,19.086,19.171,18.954,19.133,469595,0
2013-10-25,19.115,19.257,19.019,19.21,416944,0
2013-10-28,19.276,19.551,19.228,19.532,615264,0
2013-10-29,19.494,19.801,19.41,19.713,611899,0
2013-10-30,19.742,19.961,19.704,19.846,465734,0
2013-10-31,19.771,19.837,19.581,19.634,844842,0
2013-11-01,19.601,20.294,19.438,20.18,500122,0
2013-11-04,20.17,20.388,20.046,20.388,389180,0
2013-11-05,20.415,20.628,20.294,20.503,364519,0
2013-11-06,20.522,20.712,20.266,20.694,463460,0
2013-11-07,20.731,20.854,20.609,20.758,543470,0
2013-11-08,20.797,21.159,20.731,21.028,564577,0
2013-11-11,20.921,21.35,20.854,21.291,673627,0
2013-11-12,21.159,22.432,21.129,22.274,1083840,0
2013-11-13,22.061,22.274,22.005,22.255,416312,0
2013-11-14,22.357,22.567,22.081,22.205,682753,0
2013-11-15,22.311,23.004,22.283,22.842,667738,0
2013-11-18,22.528,22.624,21.683,22.413,1522653,0
2013-11-19,22.49,22.869,22.422,22.509,866272,0
2013-11-20,22.499,22.691,22.357,22.596,591945,0
2013-11-21,22.616,23.202,22.616,22.984,515366,0
2013-11-22,23.044,23.091,22.825,23.034,398854,0
2013-11-25,23.155,23.252,22.917,23.175,377404,0
2013-11-26,23.232,23.288,23.053,23.081,307470,0
2013-11-27,23.081,23.213,23.053,23.213,273959,0
2013-11-29,23.185,23.232,23.091,23.155,239442,0
2013-12-02,23.175,23.901,23.165,23.855,657456,0
2013-12-03,23.826,23.835,23.298,23.414,594833,0
2013-12-04,23.443,23.576,23.26,23.547,421067,0
2013-12-05,23.491,23.586,23.396,23.424,325171,0
2013-12-06,23.404,23.747,23.404,23.547,470733,0
2013-12-09,23.501,23.566,22.984,23.252,590539,0
2013-12-10,23.242,23.242,22.966,23.053,589180,0
2013-12-11,23.071,23.347,22.764,23.023,753699,0
2013-12-12,23.155,23.757,23.101,23.119,608344,0
2013-12-13,23.129,23.614,23.063,23.386,478379,0
2013-12-16,23.414,23.52,23.071,23.091,507180,0
2013-12-17,23.071,23.308,23.004,23.043,399098,0
2013-12-18,23.119,23.288,22.774,23.26,458900,0
2013-12-19,23.288,23.671,23.165,23.213,380255,0
2013-12-20,23.308,23.308,23.063,23.119,830426,0
2013-12-23,23.242,23.453,23.043,23.453,413032,0
2013-12-24,23.491,23.51,23.252,23.298,152395,0
2013-12-26,23.308,23.767,23.308,23.547,414916,0
2013-12-27,23.614,23.652,23.28,23.357,243692,0
2013-12-30,23.376,23.604,23.242,23.443,377452,0
2013-12-31,23.423,23.423,23.194,23.242,455564,0
2014-01-02,23.175,23.443,22.926,23.414,515945,0
2014-01-03,23.357,23.719,23.165,23.52,570788,0
2014-01-06,23.576,23.624,23.033,23.109,996974,0
2014-01-07,23.213,23.482,22.936,23.119,891516,0
2014-01-08,23.071,23.165,22,22.201,2068303,0
2014-01-09,22.191,22.345,21.647,21.858,961892,0
2014-01-10,21.963,22.057,21.532,21.828,497754,0
2014-01-13,21.99,21.99,21.57,21.818,676099,0
2014-01-14,21.848,22.144,21.677,21.907,886907,0
2014-01-15,21.98,22.289,21.858,22.038,519188,0
2014-01-16,22.038,22.048,21.716,21.917,412193,0
2014-01-17,21.972,22,21.716,21.733,413032,0
2014-01-21,21.743,22.086,21.496,21.578,760155,0
2014-01-22,20.981,21.532,20.387,21.438,1997194,0
2014-01-23,21.342,21.476,21.188,21.322,955306,0
2014-01-24,21.208,21.208,20.892,21.029,838003,0
2014-01-27,21.01,21.064,19.861,19.861,1039905,0
2014-01-28,19.901,20.351,19.871,20.177,493982,0
2014-01-29,20.589,20.892,20.263,20.301,736316,0
2014-01-30,20.424,20.579,20.233,20.461,381025,0
2014-01-31,20.253,20.311,19.996,20.244,497020,0
2014-02-03,20.263,20.321,19.661,19.797,574836,0
2014-02-04,19.938,20.159,19.797,20.139,573962,0
2014-02-05,19.823,20.36,19.757,20.12,536447,0
2014-02-06,20.159,20.608,20.081,20.461,579421,0
2014-02-07,20.53,20.931,20.481,20.864,455585,0
2014-02-10,20.826,20.941,20.694,20.892,446390,0
2014-02-11,20.981,20.986,20.569,20.797,393422,0
2014-02-12,20.74,20.882,20.561,20.664,469606,0
2014-02-13,20.511,21.057,20.437,21,379698,0
2014-02-14,20.892,20.892,20.598,20.758,383476,0
2014-02-18,20.694,20.872,20.627,20.75,441567,0
2014-02-19,20.703,20.703,20.501,20.559,495940,0
2014-02-20,20.608,20.882,20.406,20.816,454293,0
2014-02-21,20.912,20.991,20.631,20.951,519385,0
2014-02-24,20.981,21.505,20.787,21.266,452877,0
2014-02-25,21.179,21.467,21.13,21.399,579601,0
2014-02-26,21.372,21.39,21.188,21.217,507448,0
2014-02-27,21.178,21.322,21.027,21.312,303770,0
2014-02-28,21.312,21.467,21.149,21.332,248161,0
2014-03-03,21.149,21.362,20.794,20.88,437034,0
2014-03-04,21.129,21.754,21.055,21.688,343724,0
2014-03-05,21.707,21.707,21.362,21.524,296162,0
2014-03-06,21.599,21.698,21.39,21.571,344077,0
2014-03-07,21.754,21.791,21.423,21.561,222366,0
2014-03-10,21.505,21.668,21.332,21.579,180440,0
2014-03-11,21.745,21.772,21.439,21.505,180051,0
2014-03-12,21.438,21.551,21.188,21.515,163532,0
2014-03-13,21.609,21.639,21.091,21.197,259203,0
2014-03-14,21.168,21.399,20.823,20.91,444948,0
2014-03-17,21.129,21.312,20.998,21.091,390609,0
2014-03-18,21.159,21.256,20.794,21.027,428693,0
2014-03-19,21.008,21.197,20.718,20.851,372635,0
2014-03-20,20.784,21.197,20.737,21.11,208382,0
2014-03-21,21.246,21.302,20.861,20.861,671920,0
2014-03-24,21.081,21.081,20.585,20.88,316835,0
2014-03-25,20.979,21.265,20.784,20.841,314638,0
2014-03-26,20.979,21.018,20.209,20.248,504708,0
2014-03-27,20.171,20.487,20.124,20.124,399308,0
2014-03-28,20.163,20.546,20.163,20.346,344097,0
2014-03-31,20.438,20.832,20.429,20.784,282008,0
2014-04-01,20.861,21.246,20.671,21.197,337324,0
2014-04-02,21.533,21.87,21.342,21.85,629108,0
2014-04-03,21.88,22.031,21.381,21.619,854825,0
2014-04-04,21.619,21.629,19.519,20.642,3007939,0
2014-04-07,20.774,20.979,19.894,20.429,781813,0
2014-04-08,20.467,21.217,20.346,21.129,754824,0
2014-04-09,21.159,21.772,20.989,21.599,1121016,0
2014-04-10,21.551,21.599,20.383,20.401,1023979,0
2014-04-11,20.238,20.546,20.105,20.336,501827,0
2014-04-14,20.671,20.671,19.994,20.286,450237,0
2014-04-15,20.401,20.851,20.171,20.681,968098,0
2014-04-16,21.956,23.443,21.648,23.099,2116956,0
2014-04-17,22.923,23.346,22.77,22.972,1068861,0
2014-04-21,22.903,23.079,22.414,22.829,510831,0
2014-04-22,22.79,23.433,22.77,23.336,473918,0
2014-04-23,23.317,23.395,23.033,23.259,329138,0
2014-04-24,23.326,23.326,22.876,22.953,514347,0
2014-04-25,22.875,22.943,22.637,22.741,313595,0
2014-04-28,22.81,22.923,22.473,22.741,526896,0
2014-04-29,22.856,23.051,21.599,22.705,311555,0
2014-04-30,22.54,22.953,22.453,22.923,300782,0
2014-05-01,22.875,23.061,22.463,22.847,354280,0
2014-05-02,22.963,23.231,22.894,22.972,309514,0
2014-05-05,22.829,22.972,22.453,22.723,286484,0
2014-05-06,22.58,22.838,22.303,22.339,327656,0
2014-05-07,22.501,22.705,21.754,22.254,595660,0
2014-05-08,22.214,22.339,21.716,21.772,372454,0
2014-05-09,21.707,21.85,21.533,21.801,367498,0
2014-05-12,22.175,22.283,21.83,22.264,311155,0
2014-05-13,22.195,22.351,22.147,22.254,245074,0
2014-05-14,22.244,22.264,21.83,21.83,233896,0
2014-05-15,21.735,21.82,20.9,21.081,603356,0
2014-05-16,21.11,21.226,20.813,21.008,313808,0
2014-05-19,21.008,21.457,21.008,21.39,222292,0
2014-05-20,21.312,21.418,21.102,21.236,267961,0
2014-05-21,21.322,21.801,21.139,21.745,324766,0
2014-05-22,21.764,21.946,21.448,21.639,336122,0
2014-05-23,21.629,21.772,21.438,21.735,223885,0
2014-05-27,21.889,22.322,21.735,22.283,398015,0
2014-05-28,22.254,22.358,21.848,22.068,544056,0
2014-05-29,22.127,22.339,21.917,22.165,260350,0
2014-05-30,22.137,22.358,22.05,22.175,300128,0
2014-06-02,22.146,22.155,21.723,21.818,504370,0
2014-06-03,21.79,22.234,21.723,22.118,386190,0
2014-06-04,22.03,22.571,21.95,22.454,324849,0
2014-06-05,22.377,22.649,22.137,22.244,514330,0
2014-06-06,22.541,22.541,22.214,22.512,425683,0
2014-06-09,22.474,22.802,22.293,22.752,238857,0
2014-06-10,22.668,22.707,22.483,22.581,352739,0
2014-06-11,22.493,22.591,22.078,22.175,382798,0
2014-06-12,22.108,22.387,21.917,22.137,295170,0
2014-06-13,22.02,22.387,22.02,22.234,333517,0
2014-06-16,22.078,22.415,22.078,22.303,514985,0
2014-06-17,22.274,23.167,22.078,23.121,474343,0
2014-06-18,23.157,23.283,22.526,22.831,512240,0
2014-06-19,22.868,22.868,22.137,22.358,343868,0
2014-06-20,22.493,22.493,22.146,22.387,532148,0
2014-06-23,22.387,22.734,22.175,22.512,700790,0
2014-06-24,22.551,22.591,22.175,22.254,426634,0
2014-06-25,22.214,22.649,22.165,22.561,273695,0
2014-06-26,22.551,22.716,22.322,22.435,202128,0
2014-06-27,22.425,22.5,22.185,22.234,792309,0
2014-06-30,22.244,22.464,22.098,22.435,405352,0
2014-07-01,22.512,23.004,22.444,22.707,325522,0
2014-07-02,22.639,23.102,22.639,22.849,620877,0
2014-07-03,23.004,23.36,23.004,23.36,258121,0
2014-07-07,23.205,23.312,22.831,23.129,412230,0
2014-07-08,23.121,23.172,22.358,22.474,422748,0
2014-07-09,22.502,22.591,22.118,22.274,313554,0
2014-07-10,21.973,22.155,21.521,21.926,301377,0
2014-07-11,21.945,22.425,21.665,22.244,284956,0
2014-07-14,22.33,22.752,22.146,22.512,354418,0
2014-07-15,22.512,22.716,22.339,22.541,582419,0
2014-07-16,21.887,22.396,21.558,21.675,714229,0
2014-07-17,21.28,21.576,21.115,21.308,587809,0
2014-07-18,21.221,21.636,21.144,21.586,415634,0
2014-07-21,21.405,21.54,21.348,21.454,352469,0
2014-07-22,21.386,21.878,21.386,21.78,441813,0
2014-07-23,21.818,21.868,21.626,21.733,245457,0
2014-07-24,21.675,21.858,21.591,21.695,275709,0
2014-07-25,21.586,21.828,21.568,21.799,333900,0
2014-07-28,21.762,21.992,21.655,21.955,317542,0
2014-07-29,21.992,22.181,21.743,22.058,528620,0
2014-07-30,22.254,22.454,22.185,22.444,362142,0
2014-07-31,22.155,22.312,21.917,22.17,512935,0
2014-08-01,22.04,22.493,22.04,22.377,496521,0
2014-08-04,22.454,22.812,22.214,22.762,588316,0
2014-08-05,22.629,22.936,22.483,22.668,412899,0
2014-08-06,22.531,22.916,22.449,22.762,428749,0
2014-08-07,22.849,22.849,22.464,22.541,274750,0
2014-08-08,22.33,22.639,22.33,22.435,341977,0
2014-08-11,22.493,22.712,22.322,22.531,181964,0
2014-08-12,22.531,22.62,22.349,22.6,291743,0
2014-08-13,22.649,22.734,22.312,22.435,378206,0
2014-08-14,22.368,22.707,22.311,22.687,285115,0
2014-08-15,22.658,22.868,22.512,22.734,306234,0
2014-08-18,22.849,23.014,22.649,22.742,218222,0
2014-08-19,22.725,22.827,22.512,22.639,152868,0
2014-08-20,22.483,22.707,22.425,22.62,114042,0
2014-08-21,22.591,22.802,22.435,22.782,157231,0
2014-08-22,22.782,22.936,22.61,22.887,152820,0
2014-08-25,22.994,23.331,22.822,23.083,203755,0
2014-08-26,23.073,23.205,22.946,23.014,247154,0
2014-08-27,23.093,23.093,22.733,22.848,210919,0
2014-08-28,22.791,22.801,22.559,22.761,182378,0
2014-08-29,22.781,22.926,22.627,22.676,177357,0
2014-09-02,22.771,23.382,22.666,23.264,551477,0
2014-09-03,23.42,23.46,23.034,23.121,323300,0
2014-09-04,23.13,23.358,23.004,23.014,187664,0
2014-09-05,22.887,23.121,22.761,23.004,204218,0
2014-09-08,22.975,23.284,22.771,23.148,365867,0
2014-09-09,23.121,23.293,22.966,23.064,218916,0
2014-09-10,23.093,23.603,22.867,23.603,325406,0
2014-09-11,23.594,23.917,23.392,23.798,489680,0
2014-09-12,23.847,24.543,23.847,24.465,566700,0
2014-09-15,24.474,24.504,24.27,24.29,426539,0
2014-09-16,24.195,24.561,24.195,24.339,374456,0
2014-09-17,24.378,25.287,24.28,25.082,874059,0
2014-09-18,25.131,25.772,25.131,25.355,608800,0
2014-09-19,25.365,25.547,24.678,24.862,2384560,0
2014-09-22,24.812,24.911,24.406,24.717,639974,0
2014-09-23,24.727,25.026,24.649,24.668,564900,0
2014-09-24,24.668,24.842,24.455,24.619,560706,0
2014-09-25,24.534,24.688,23.971,24.068,615854,0
2014-09-26,24.176,24.425,24.009,24.415,323404,0
2014-09-29,24.166,24.435,24.077,24.204,267075,0
2014-09-30,24.329,24.359,24,24.136,263051,0
2014-10-01,24.126,24.376,23.931,24.204,378475,0
2014-10-02,24.224,24.387,24.058,24.27,409244,0
2014-10-03,24.514,24.717,24.319,24.688,494388,0
2014-10-06,24.717,24.783,24.324,24.329,410612,0
2014-10-07,24.186,24.27,23.904,23.941,342815,0
2014-10-08,23.971,24.146,23.546,24.019,479117,0
2014-10-09,23.99,24.028,23.498,23.798,660113,0
2014-10-10,23.729,23.904,22.955,23.014,698184,0
2014-10-13,22.946,23.362,22.848,22.848,503276,0
2014-10-14,22.966,23.158,22.733,22.821,436157,0
2014-10-15,22.559,23.064,22.261,22.984,485374,0
2014-10-16,22.608,23.594,22.608,23.479,528249,0
2014-10-17,23.652,23.995,23.546,23.788,433838,0
2014-10-20,23.758,24.126,23.758,24.116,465535,0
2014-10-21,24.27,24.543,24.048,24.445,537883,0
2014-10-22,25.151,25.713,24.891,25.026,940843,0
2014-10-23,25.092,25.151,24.832,24.911,892500,0
2014-10-24,24.773,25.112,24.735,25.055,622841,0
2014-10-27,24.862,24.921,24.561,24.678,374736,0
2014-10-28,24.707,25.075,24.668,24.977,462028,0
2014-10-29,24.977,25.092,24.803,24.906,544459,0
2014-10-30,24.881,24.94,24.688,24.832,488093,0
2014-10-31,24.958,25.102,24.871,24.977,1140975,0
2014-11-03,24.997,25.508,24.871,25.385,1136454,0
2014-11-04,25.375,25.547,25.161,25.48,764996,0
2014-11-05,25.875,25.875,25.307,25.385,548270,0
2014-11-06,25.461,26.197,25.335,26.137,1495688,0
2014-11-07,26.795,26.853,25.856,26.013,319402,0
2014-11-10,26.042,26.273,25.994,26.07,288794,0
2014-11-11,26.061,26.177,25.939,26.052,200790,0
2014-11-12,26.004,26.157,25.937,26.099,216140,0
2014-11-13,26.167,26.177,25.847,26.042,296990,0
2014-11-14,26.013,26.333,25.885,26.253,366368,0
2014-11-17,26.604,26.775,26.313,26.429,530056,0
2014-11-18,26.555,26.815,26.429,26.457,313507,0
2014-11-19,26.448,26.545,25.925,26.08,319253,0
2014-11-20,26.032,26.157,25.627,26.119,335832,0
2014-11-21,26.351,26.399,25.945,26.09,402555,0
2014-11-24,26.119,26.545,26.075,26.505,317457,0
2014-11-25,26.595,26.77,26.515,26.738,440756,0
2014-11-26,26.67,26.893,26.494,26.544,351371,0
2014-11-28,26.564,26.719,26.456,26.524,190859,0
2014-12-01,26.689,26.689,26.117,26.388,541341,0
2014-12-02,26.475,26.661,26.311,26.584,433214,0
2014-12-03,26.631,26.757,26.494,26.738,230523,0
2014-12-04,26.747,26.943,26.641,26.729,385462,0
2014-12-05,26.884,27.174,26.864,27.104,334771,0
2014-12-08,27.213,27.38,27.087,27.263,399041,0
2014-12-09,27.223,27.523,26.864,27.504,356660,0
2014-12-10,27.465,27.758,27.371,27.602,670694,0
2014-12-11,27.642,27.833,27.455,27.572,294358,0
2014-12-12,27.38,27.514,26.466,26.494,466247,0
2014-12-15,26.612,26.913,26.558,26.795,331365,0
2014-12-16,26.514,26.775,26.224,26.475,415980,0
2014-12-17,26.574,27.203,26.388,27.134,348955,0
2014-12-18,27.465,27.642,27.144,27.342,458501,0
2014-12-19,27.312,28.37,27.243,28.193,1123888,0
2014-12-22,28.438,28.63,28.232,28.535,567766,0
2014-12-23,28.769,28.894,28.572,28.679,362418,0
2014-12-24,28.739,28.979,28.544,28.709,183095,0
2014-12-26,28.894,28.904,28.438,28.515,207841,0
2014-12-29,28.59,28.779,28.476,28.505,352758,0
2014-12-30,28.505,28.66,28.261,28.467,231290,0
2014-12-31,28.64,28.64,28.271,28.311,303188,0
2015-01-02,28.476,28.62,27.722,28.184,571309,0
2015-01-05,28.281,28.399,27.873,28.04,546205,0
2015-01-06,28.409,28.409,27.602,27.863,501085,0
2015-01-07,28.154,28.164,27.575,27.981,379755,0
2015-01-08,28.251,28.826,28.006,28.759,454789,0
2015-01-09,28.788,28.816,28.07,28.154,382681,0
2015-01-12,28.281,28.504,27.552,27.932,413691,0
2015-01-13,28.174,28.572,27.702,28.154,864520,0
2015-01-14,27.863,28.409,27.612,28.145,856023,0
2015-01-15,28.108,28.164,27.436,27.445,412057,0
2015-01-16,25.972,27.427,24.815,27.273,6714570,0
2015-01-20,27.184,27.436,26.795,27.303,1973941,0
2015-01-21,26.729,28.448,26.514,28.174,1595533,0
2015-01-22,28.154,29.233,27.853,29.078,1036882,0
2015-01-23,29.078,29.622,28.924,29.584,706957,0
2015-01-26,29.584,30.097,29.273,30.097,595110,0
2015-01-27,29.699,30.059,29.339,29.961,436950,0
2015-01-28,29.99,30.102,29.515,29.603,548914,0
2015-01-29,29.603,30.097,29.447,30.097,525098,0
2015-01-30,29.834,30.174,29.515,29.738,480765,0
2015-02-02,29.942,30.117,29.407,30.019,732926,0
2015-02-03,30.165,30.398,30.01,30.135,433091,0
2015-02-04,30.079,30.866,29.889,30.728,522349,0
2015-02-05,30.797,31.301,30.797,31.205,394085,0
2015-02-06,31.301,31.788,31.165,31.582,499835,0
2015-02-09,31.523,31.632,30.884,31.03,310917,0
2015-02-10,31.126,31.681,31.106,31.514,305724,0
2015-02-11,31.553,31.689,31.292,31.523,197865,0
2015-02-12,31.709,31.991,31.553,31.602,342513,0
2015-02-13,31.642,31.748,31.185,31.563,336434,0
2015-02-17,31.543,31.582,31.337,31.447,379887,0
2015-02-18,31.36,31.503,31.04,31.369,358557,0
2015-02-19,31.205,31.379,31.097,31.301,203581,0
2015-02-20,31.311,31.602,30.903,31.582,204931,0
2015-02-23,30.777,31.428,30.699,31.418,419902,0
2015-02-24,31.379,31.951,31.369,31.681,283064,0
2015-02-25,31.689,31.825,31.417,31.612,200929,0
2015-02-26,31.523,31.778,31.466,31.689,276052,0
2015-02-27,31.642,31.656,30.988,31.038,296373,0
2015-03-02,31.114,31.893,31.047,31.893,382087,0
2015-03-03,31.854,32.098,31.456,31.699,535086,0
2015-03-04,31.602,32.138,31.407,31.778,310619,0
2015-03-05,31.874,31.874,31.163,31.503,380548,0
2015-03-06,31.417,32.557,31.417,31.563,561579,0
2015-03-09,31.903,31.903,31.446,31.788,439795,0
2015-03-10,31.602,31.982,31.437,31.612,346456,0
2015-03-11,31.651,33.16,31.493,32.907,785428,0
2015-03-12,33.083,33.656,32.955,33.394,447394,0
2015-03-13,33.344,33.54,32.547,32.974,695580,0
2015-03-16,33.083,33.354,32.917,33.238,423469,0
2015-03-17,33.169,33.55,32.984,33.473,341937,0
2015-03-18,33.434,33.637,33.083,33.208,283201,0
2015-03-19,33.112,33.314,32.781,33.208,268414,0
2015-03-20,33.354,33.637,33.073,33.344,826298,0
2015-03-23,33.314,33.647,33.314,33.384,279608,0
2015-03-24,33.364,33.444,32.907,32.945,242847,0
2015-03-25,32.945,33.083,32.138,32.138,453040,0
2015-03-26,32.098,33.044,31.758,32.984,408888,0
2015-03-27,32.984,33.064,32.742,32.955,239970,0
2015-03-30,33.064,33.414,33.054,33.102,251267,0
2015-03-31,33.004,33.344,32.838,33.132,283721,0
2015-04-01,33.142,33.53,32.857,33.51,501507,0
2015-04-02,33.53,33.891,33.277,33.314,425520,0
2015-04-06,33.064,33.493,32.848,33.083,318421,0
2015-04-07,32.984,33.314,32.848,32.867,286445,0
2015-04-08,32.867,33.064,32.478,32.781,460229,0
2015-04-09,32.693,32.838,32.44,32.809,403801,0
2015-04-10,32.887,33.064,32.643,32.713,459921,0
2015-04-13,32.634,32.917,32.497,32.537,273550,0
2015-04-14,32.42,32.828,31.992,32.244,504896,0
2015-04-15,32.382,32.382,32.032,32.079,409956,0
2015-04-16,32.084,32.352,31.903,32.214,416762,0
2015-04-17,32.06,32.128,31.378,31.632,500893,0
2015-04-20,31.699,32.148,31.699,32.032,236458,0
2015-04-21,32.06,32.205,31.437,31.553,693346,0
2015-04-22,32.205,34.054,32.167,33.675,1721644,0
2015-04-23,33.267,33.51,32.974,33.306,686133,0
2015-04-24,33.306,33.794,32.891,33.588,455893,0
2015-04-27,33.656,33.861,32.917,33.064,448524,0
2015-04-28,33.004,33.598,33.004,33.404,427082,0
2015-04-29,33.287,33.714,33.083,33.618,526152,0
2015-04-30,33.483,33.804,32.955,33.064,686442,0
2015-05-01,33.15,33.588,32.964,33.483,381983,0
2015-05-04,33.569,34.008,33.463,33.842,292751,0
2015-05-05,33.881,34.201,33.774,33.95,401700,0
2015-05-06,34.016,34.016,33.073,33.483,355668,0
2015-05-07,33.404,33.96,33.354,33.744,204435,0
2015-05-08,33.94,34.084,33.54,33.694,292443,0
2015-05-11,33.694,34.054,33.665,33.774,318321,0
2015-05-12,33.724,34.35,33.287,34.114,450429,0
2015-05-13,34.114,34.406,33.813,34.025,215123,0
2015-05-14,34.173,34.201,33.774,34.054,174563,0
2015-05-15,34.154,34.424,33.784,34.025,223093,0
2015-05-18,34.025,35.158,34.025,34.951,417236,0
2015-05-19,35.119,35.138,34.74,34.834,279082,0
2015-05-20,34.863,34.911,34.542,34.571,258044,0
2015-05-21,34.484,34.814,34.301,34.671,217383,0
2015-05-22,34.641,35.09,34.464,34.872,194381,0
2015-05-26,34.814,34.981,34.464,34.834,285395,0
2015-05-27,34.834,35.031,34.651,34.882,256813,0
2015-05-28,34.74,35.168,34.676,35.12,195496,0
2015-05-29,35.101,35.101,34.56,34.863,281079,0
2015-06-01,34.951,35.55,34.62,35.312,433550,0
2015-06-02,35.205,35.881,34.834,35.753,373551,0
2015-06-03,35.852,36.583,35.723,36.094,417473,0
2015-06-04,36.104,36.925,35.871,36.798,506867,0
2015-06-05,37.149,37.97,36.729,37.422,668653,0
2015-06-08,37.52,37.658,37.071,37.248,333609,0
2015-06-09,37.307,37.402,36.739,37.288,268318,0
2015-06-10,37.501,38.087,37.501,38.087,292226,0
2015-06-11,38.155,38.624,38.087,38.565,387817,0
2015-06-12,38.633,39.064,38.272,39.016,559398,0
2015-06-15,38.859,39.083,38.321,39.044,510964,0
2015-06-16,38.722,39.873,38.722,39.808,519563,0
2015-06-17,39.759,40.342,39.58,40.03,945228,0
2015-06-18,40.234,40.313,39.779,39.863,454952,0
2015-06-19,39.971,40.001,39.62,39.759,626876,0
2015-06-22,40.07,40.586,40.001,40.226,338219,0
2015-06-23,40.253,40.997,40.253,40.987,702635,0
2015-06-24,40.762,41.056,40.451,40.576,510858,0
2015-06-25,40.744,41.085,40.586,40.9,272275,0
2015-06-26,40.9,41.467,40.9,41.427,606703,0
2015-06-29,41.213,41.213,39.826,39.901,609057,0
2015-06-30,40.303,40.772,40.169,40.586,574482,0
2015-07-01,40.997,41.759,40.664,41.739,648276,0
2015-07-02,41.993,44.209,41.877,43.693,1614804,0
2015-07-06,43.265,44.455,42.988,44.259,1227536,0
2015-07-07,44.503,44.874,42.286,43.303,1310071,0
2015-07-08,42.754,42.988,40.724,40.881,1717406,0
2015-07-09,41.388,42.854,41.26,42.735,861672,0
2015-07-10,43.116,43.898,42.988,43.759,507583,0
2015-07-13,43.977,44.659,43.331,43.468,786718,0
2015-07-14,43.388,44.209,43.378,43.986,684312,0
2015-07-15,44.025,44.269,43.713,43.858,340678,0
2015-07-16,44.122,44.16,43.819,43.947,468671,0
2015-07-17,44.035,44.259,43.576,43.938,402625,0
2015-07-20,43.947,44.397,43.749,44.151,604759,0
2015-07-21,44.338,44.61,43.605,43.898,489664,0
2015-07-22,43.749,44.141,41.838,43.235,1308840,0
2015-07-23,42.384,42.969,42.229,42.745,904270,0
2015-07-24,42.393,42.561,40.89,41.193,896898,0
2015-07-27,40.822,41.016,39.931,40.372,961408,0
2015-07-28,40.342,40.862,39.873,40.734,603938,0
2015-07-29,40.626,40.714,39.961,40.283,644386,0
2015-07-30,40.283,40.411,39.826,39.991,680634,0
2015-07-31,39.759,40.07,39.103,39.21,1034006,0
2015-08-03,39.378,41.457,39.22,41.437,1398365,0
2015-08-04,41.611,43.418,41.611,43.008,893518,0
2015-08-05,43.017,43.398,42.15,42.286,531236,0
2015-08-06,42.267,42.627,41.232,41.934,433020,0
2015-08-07,41.808,42.061,41.242,41.739,472359,0
2015-08-10,42.031,42.561,41.897,41.993,416654,0
2015-08-11,41.358,41.72,40.752,41.164,519995,0
2015-08-12,40.977,40.977,39.719,40.684,549156,0
2015-08-13,40.812,40.997,40.471,40.842,288659,0
2015-08-14,40.654,41.232,40.481,41.203,261113,0
2015-08-17,40.938,41.877,40.411,41.858,558782,0
2015-08-18,41.828,41.828,40.871,41.388,348459,0
2015-08-19,41.27,41.27,40.606,40.89,377946,0
2015-08-20,40.977,40.977,39.249,39.278,714322,0
2015-08-21,38.967,39.249,37.755,37.93,974820,0
2015-08-24,36.154,36.964,34.768,36.055,1733190,0
2015-08-25,37.745,38.077,35.577,35.615,1176850,0
2015-08-26,36.709,37.402,35.753,37.288,899969,0
2015-08-27,37.755,38.937,37.373,38.879,1073839,0
2015-08-28,38.447,39.447,38.35,39.437,840611,0
2015-08-31,39.483,39.562,38.35,39.084,764517,0
2015-09-01,38.095,38.437,37.369,37.616,1124765,0
2015-09-02,37.616,38.241,35.893,37.056,1194017,0
2015-09-03,37.185,37.586,36.461,36.607,834075,0
2015-09-04,36.077,36.949,36.058,36.703,701701,0
2015-09-08,37.448,37.898,36.929,37.761,558093,0
2015-09-09,38.192,38.447,37.185,37.284,418161,0
2015-09-10,37.389,37.685,37.195,37.389,399837,0
2015-09-11,37.175,37.586,36.833,37.556,337572,0
2015-09-14,37.616,37.616,37.017,37.322,358817,0
2015-09-15,37.359,37.998,37.244,37.958,316837,0
2015-09-16,37.968,38.769,37.448,38.604,643788,0
2015-09-17,38.467,39.437,37.968,38.231,868634,0
2015-09-18,37.606,38.173,37.458,37.908,982075,0
2015-09-21,38.135,38.917,38.135,38.662,442777,0
2015-09-22,38.135,38.467,37.84,38.163,486798,0
2015-09-23,38.183,38.897,37.928,38.722,551221,0
2015-09-24,38.37,38.819,38.105,38.809,745948,0
2015-09-25,39.279,40.033,39.016,39.781,902918,0
2015-09-28,39.389,39.622,37.125,37.359,951945,0
2015-09-29,37.477,37.655,36.91,37.341,697924,0
2015-09-30,37.665,38.692,37.566,38.642,680151,0
2015-10-01,38.662,39.904,38.085,39.81,928044,0
2015-10-02,38.799,38.859,37.085,38.173,1707576,0
2015-10-05,38.399,39.618,38.399,39.483,921201,0
2015-10-06,39.483,39.493,38.057,38.3,828865,0
2015-10-07,38.584,38.702,38.125,38.594,661765,0
2015-10-08,38.546,39.141,38.37,39.112,598643,0
2015-10-09,39.329,39.329,37.81,38.135,514990,0
2015-10-12,38.135,39.044,37.477,38.27,428692,0
2015-10-13,38.231,38.35,37.175,37.214,482304,0
2015-10-14,37.085,37.085,35.94,36.275,849192,0
2015-10-15,36.637,37.84,36.431,37.695,571372,0
2015-10-16,37.928,38.632,37.596,38.555,728257,0
2015-10-19,38.28,39.25,38.21,38.977,674168,0
2015-10-20,39.26,40.053,38.879,39.818,1007712,0
2015-10-21,39.131,40.004,36.872,37.566,1106586,0
2015-10-22,37.695,38.27,37.418,37.732,623361,0
2015-10-23,38.183,38.672,37.84,38.487,365967,0
2015-10-26,38.065,39.094,37.8,39.035,387415,0
2015-10-27,38.937,39.201,38.564,38.809,354222,0
2015-10-28,38.76,40.914,38.574,40.847,676167,0
2015-10-29,40.543,41.17,40.415,40.699,446250,0
2015-10-30,40.563,40.719,40.073,40.277,453093,0
2015-11-02,40.63,41.836,40.584,41.454,636743,0
2015-11-03,41.434,41.786,41.111,41.238,493540,0
2015-11-04,41.444,41.444,40.777,40.866,309430,0
2015-11-05,40.817,41.295,40.689,41.091,342373,0
2015-11-06,41.727,43.294,41.599,42.883,812011,0
2015-11-09,43.038,43.038,42.238,42.58,449416,0
2015-11-10,42.54,42.609,41.474,42.089,368624,0
2015-11-11,42.58,42.58,41.932,42.011,372913,0
2015-11-12,41.796,41.796,40.866,41.15,347992,0
2015-11-13,40.866,41.101,40.257,40.435,289873,0
2015-11-16,40.405,40.777,40.073,40.709,372096,0
2015-11-17,41.002,41.562,40.699,40.924,447782,0
2015-11-18,41.101,42.256,40.982,42.168,450335,0
2015-11-19,42.029,42.432,41.667,41.816,495889,0
2015-11-20,41.961,42.491,41.961,42.119,578214,0
2015-11-23,42.295,42.931,42.029,42.452,514479,0
2015-11-24,42.198,42.874,41.885,42.432,602116,0
2015-11-25,42.696,43.009,42.461,42.666,322662,0
2015-11-27,42.59,42.962,42.491,42.754,142057,0
2015-11-30,42.913,42.913,42.461,42.55,490167,0
2015-12-01,42.726,43.59,42.56,43.452,828755,0
2015-12-02,43.619,43.963,43.019,43.217,609992,0
2015-12-03,43.491,43.659,42.362,42.666,459887,0
2015-12-04,42.726,44.012,42.617,43.805,563028,0
2015-12-07,43.795,43.973,43.207,43.372,421380,0
2015-12-08,42.784,43.099,42.255,42.884,559407,0
2015-12-09,42.844,43.019,41.774,41.969,474677,0
2015-12-10,41.844,42.706,41.636,42.217,259758,0
2015-12-11,41.616,42.197,40.44,40.694,622135,0
2015-12-14,40.92,41.332,39.928,40.5,569891,0
2015-12-15,40.882,41.606,40.882,41.499,394578,0
2015-12-16,41.979,42.99,41.578,42.814,635279,0
2015-12-17,43.128,43.276,41.959,41.999,644043,0
2015-12-18,41.814,42.088,40.645,40.763,1518495,0
2015-12-21,40.998,41.529,40.753,41.117,290737,0
2015-12-22,41.263,41.596,40.968,41.539,250470,0
2015-12-23,41.854,43.089,41.342,41.784,204627,0
2015-12-24,41.784,42.342,41.616,41.93,124577,0
2015-12-28,41.814,42.401,41.636,42.382,187914,0
2015-12-29,42.599,43.227,42.391,42.844,307837,0
2015-12-30,42.794,43.217,42.764,42.864,184498,0
2015-12-31,42.735,43.639,42.55,42.784,467993,0
2016-01-04,41.864,42.332,41.451,41.646,908111,0
2016-01-05,41.391,42.078,40.361,40.42,662445,0
2016-01-06,39.764,40.208,38.399,38.987,1236121,0
2016-01-07,38.27,38.437,36.515,36.849,963763,0
2016-01-08,37.515,37.703,36.495,36.554,785061,0
2016-01-11,36.112,36.834,35.396,35.809,925873,0
2016-01-12,35.228,35.877,34.14,35.161,1357900,0
2016-01-13,35.247,35.406,33.163,33.737,957424,0
2016-01-14,33.854,34.67,33.192,34.277,961748,0
2016-01-15,33.374,33.687,32.374,33.463,1363302,0
2016-01-19,33.954,34.207,32.638,32.863,1268622,0
2016-01-20,31.647,33.364,30.961,32.814,2482431,0
2016-01-21,32.648,33.091,31.294,31.363,1221486,0
2016-01-22,31.852,32.688,31.765,32.54,994418,0
2016-01-25,32.374,32.418,31.126,31.205,495683,0
2016-01-26,31.255,31.638,30.852,31.077,1071596,0
2016-01-27,30.911,31.862,30.763,31.373,1080214,0
2016-01-28,31.588,31.795,30.783,30.871,913600,0
2016-01-29,30.871,31.686,30.871,31.667,878263,0
2016-02-01,31.647,32.354,31.155,31.991,1279497,0
2016-02-02,31.795,31.832,30.871,31.245,1149888,0
2016-02-03,31.225,31.373,30.313,31.185,1188923,0
2016-02-04,31.324,32.305,30.901,31.049,584097,0
2016-02-05,30.734,31.205,30.195,30.41,704798,0
2016-02-08,29.861,30.087,29.214,29.518,710131,0
2016-02-09,29.066,30.323,28.947,30.096,771083,0
2016-02-10,30.598,30.971,30.328,30.38,767576,0
2016-02-11,29.538,30.293,29.056,29.861,741342,0
2016-02-12,30.704,30.862,29.674,30.225,822288,0
2016-02-16,30.921,31.488,30.724,31.235,496479,0
2016-02-17,31.528,32.624,31.422,32.403,931250,0
2016-02-18,32.628,32.853,32.069,32.255,619016,0
2016-02-19,31.981,32.971,31.901,32.805,524169,0
2016-02-22,33.071,33.551,32.941,33.314,455224,0
2016-02-23,33.305,33.57,32.608,33.021,538616,0
2016-02-24,32.451,32.951,31.795,32.824,465496,0
2016-02-25,32.853,33.682,32.766,33.668,347603,0
2016-02-26,33.955,34.628,33.915,34.396,575090,0
2016-02-29,34.435,34.435,33.433,33.629,457798,0
2016-03-01,33.609,35.097,33.587,35.097,913048,0
2016-03-02,34.791,35.145,34.583,35.057,556866,0
2016-03-03,35.155,36.553,34.977,36.543,813046,0
2016-03-04,36.976,38.274,36.708,37.358,1722178,0
2016-03-07,37.092,38.254,36.718,38.175,771630,0
2016-03-08,37.97,37.98,37.556,37.685,812800,0
2016-03-09,37.9,37.917,37.082,37.232,757710,0
2016-03-10,37.646,37.955,36.602,37.496,546357,0
2016-03-11,37.88,38.441,37.704,38.431,520894,0
2016-03-14,38.165,38.431,36.808,38.244,385388,0
2016-03-15,37.99,37.99,36.622,37.388,531521,0
2016-03-16,37.082,38.029,36.954,37.301,371322,0
2016-03-17,37.152,37.87,36.582,37.556,515975,0
2016-03-18,37.646,38.569,37.646,38.421,463384,0
2016-03-21,38.364,38.775,37.566,38.087,642009,0
2016-03-22,37.723,38.638,37.526,38.225,361443,0
2016-03-23,38.127,38.374,37.192,37.536,431913,0
2016-03-24,37.282,37.831,36.917,37.811,378289,0
2016-03-28,37.86,38.077,37.363,37.99,226532,0
2016-03-29,37.732,38.56,37.437,38.461,328147,0
2016-03-30,38.501,38.885,38.294,38.599,408305,0
2016-03-31,38.441,38.983,38.294,38.698,349907,0
2016-04-01,38.471,39.441,38.039,39.368,611546,0
2016-04-04,39.249,39.563,38.244,38.638,346678,0
2016-04-05,38.403,38.403,37.496,37.841,461217,0
2016-04-06,37.95,38.757,37.9,38.55,464638,0
2016-04-07,38.314,38.451,36.778,37.242,502883,0
2016-04-08,37.546,37.841,36.798,37.033,266921,0
2016-04-11,37.349,38.244,37.349,37.546,363059,0
2016-04-12,37.685,38.077,37.486,37.96,307501,0
2016-04-13,38.254,39.407,38.08,39.407,672107,0
2016-04-14,39.368,39.473,38.835,38.954,412919,0
2016-04-15,39.11,39.149,38.54,38.765,330855,0
2016-04-18,38.845,39.69,38.708,39.523,570177,0
2016-04-19,39.493,39.712,38.619,39.308,659036,0
2016-04-20,40.351,40.745,38.885,39.613,924621,0
2016-04-21,39.368,39.513,39.052,39.407,517315,0
2016-04-22,39.288,39.757,39.189,39.533,620603,0
2016-04-25,39.288,39.368,38.648,38.835,316370,0
2016-04-26,38.894,39.383,38.599,39.368,518191,0
2016-04-27,39.179,39.422,38.954,39.139,193888,0
2016-04-28,38.718,38.825,37.821,38,332142,0
2016-04-29,37.811,37.87,37.122,37.378,297748,0
2016-05-02,37.417,38.175,37.212,38.155,403502,0
2016-05-03,37.97,38.142,36.748,37.053,221484,0
2016-05-04,36.748,37.232,36.149,36.344,265695,0
2016-05-05,36.533,36.753,36.05,36.179,133365,0
2016-05-06,36.089,36.404,35.655,36.334,293179,0
2016-05-09,36.364,36.553,35.894,36.238,216616,0
2016-05-10,36.344,36.986,36.344,36.738,203924,0
2016-05-11,36.553,37.063,36.374,36.374,175851,0
2016-05-12,36.474,36.917,36.03,36.248,364150,0
2016-05-13,36.228,36.563,35.331,35.371,320766,0
2016-05-16,35.371,35.904,35.077,35.311,243008,0
2016-05-17,35.281,35.767,35.067,35.341,277900,0
2016-05-18,35.321,36.868,35.291,36.788,711404,0
2016-05-19,36.592,37.192,35.755,36.139,273523,0
2016-05-20,36.404,37.082,36.394,37.043,388407,0
2016-05-23,37.063,37.212,36.641,37.043,410165,0
2016-05-24,37.252,38.421,37.202,38.403,460104,0
2016-05-25,38.579,39.397,38.579,39.169,903246,0
2016-05-26,39.169,39.196,38.668,38.825,386477,0
2016-05-27,38.785,39.525,38.785,39.475,3299603,0
2016-05-31,39.495,39.774,39.329,39.644,941292,0
2016-06-01,39.21,39.556,39.053,39.458,893290,0
2016-06-02,39.369,39.585,39.093,39.565,1719221,0
2016-06-03,39.033,39.14,38.145,38.658,1022559,0
2016-06-06,38.658,39.754,38.658,39.644,1200068,0
2016-06-07,39.654,39.84,39.359,39.684,554254,0
2016-06-08,39.664,39.714,39.329,39.714,1564365,0
2016-06-09,39.525,39.585,39.111,39.458,928757,0
2016-06-10,38.974,39.535,38.353,38.48,1242011,0
2016-06-13,38.145,38.549,37.312,37.316,310109,0
2016-06-14,37.228,37.374,36.221,36.408,562123,0
2016-06-15,36.468,37.258,36.458,36.763,681817,0
2016-06-16,36.398,36.626,35.915,36.211,562919,0
2016-06-17,36.299,36.507,35.866,35.934,359026,0
2016-06-20,36.586,36.843,36.112,36.201,308048,0
2016-06-21,36.231,36.338,35.767,35.886,237725,0
2016-06-22,35.836,36.241,35.715,36.182,430097,0
2016-06-23,36.596,37.258,36.507,37.128,324057,0
2016-06-24,35.521,36.102,35.087,35.087,1527451,0
2016-06-27,34.732,35.032,33.3,33.339,1353812,0
2016-06-28,34.089,34.168,33.349,33.843,718715,0
2016-06-29,34.692,34.859,34.188,34.791,456745,0
2016-06-30,34.819,35.047,34.207,34.927,858466,0
2016-07-01,34.761,34.957,34.287,34.582,490494,0
2016-07-05,34.533,34.632,33.498,33.596,622834,0
2016-07-06,33.596,33.957,33.211,33.626,500168,0
2016-07-07,33.852,34.395,33.813,34.367,644808,0
2016-07-08,34.927,35.146,34.582,34.917,382501,0
2016-07-11,35.262,35.491,35.067,35.422,421337,0
2016-07-12,35.807,36.368,35.638,36.201,584684,0
2016-07-13,36.132,36.157,35.608,35.836,384391,0
2016-07-14,36.201,36.693,35.963,36.043,238823,0
2016-07-15,36.299,36.576,35.817,36.299,430957,0
2016-07-18,36.338,36.557,36.289,36.428,429294,0
2016-07-19,36.251,36.893,36.013,36.803,602328,0
2016-07-20,35.272,35.323,33.843,34.307,1959922,0
2016-07-21,34.079,34.257,33.479,34.059,1042650,0
2016-07-22,34.247,34.444,33.764,34.415,1074118,0
2016-07-25,34.424,34.474,34.149,34.307,286672,0
2016-07-26,34.277,34.377,34.04,34.287,639302,0
2016-07-27,34.257,34.632,34.257,34.543,676631,0
2016-07-28,34.386,34.771,34.199,34.672,349647,0
2016-07-29,34.405,34.742,34.347,34.377,361394,0
2016-08-01,34.523,34.732,34.357,34.662,356743,0
2016-08-02,34.692,34.751,33.665,33.784,267960,0
2016-08-03,33.675,34.367,33.665,34.357,222990,0
2016-08-04,34.227,34.395,33.972,34.357,176506,0
2016-08-05,34.662,35.993,34.652,35.647,778264,0
2016-08-08,35.521,35.697,35.243,35.332,413374,0
2016-08-09,35.372,35.382,34.888,35.007,364429,0
2016-08-10,35.027,35.121,34.464,34.514,261583,0
2016-08-11,34.682,35.007,34.612,34.8,190389,0
2016-08-12,34.682,35.077,34.377,35.057,238350,0
2016-08-15,35.087,35.56,35.087,35.392,259488,0
2016-08-16,35.272,35.457,34.977,35.007,358859,0
2016-08-17,34.957,35.205,34.8,34.937,338973,0
2016-08-18,34.839,35.067,34.602,34.771,325026,0
2016-08-19,34.612,34.771,34.377,34.742,708999,0
2016-08-22,34.682,34.682,34.307,34.474,377607,0
2016-08-23,34.415,34.894,34.415,34.742,208540,0
2016-08-24,34.742,34.819,34.523,34.592,210751,0
2016-08-25,34.592,34.732,34.109,34.168,422122,0
2016-08-26,34.217,34.888,34.217,34.839,323233,0
2016-08-29,34.967,35.638,34.927,35.402,519686,0
2016-08-30,35.55,35.813,35.402,35.798,309295,0
2016-08-31,35.768,35.887,35.125,35.501,403786,0
2016-09-01,35.639,35.738,34.55,34.769,382307,0
2016-09-02,34.74,34.976,34.431,34.956,344566,0
2016-09-06,35.086,35.233,34.451,34.808,365293,0
2016-09-07,34.65,35.076,34.55,35.016,337902,0
2016-09-08,35.026,35.422,34.789,35.135,354901,0
2016-09-09,35.046,35.204,34.67,34.956,386435,0
2016-09-12,34.73,35.521,34.521,35.412,300939,0
2016-09-13,35.115,35.115,34.441,34.71,261241,0
2016-09-14,34.798,35.036,34.461,34.789,325963,0
2016-09-15,34.817,35.412,34.74,35.214,284278,0
2016-09-16,34.847,34.976,34.431,34.798,1014516,0
2016-09-19,34.827,35.59,34.789,35.214,311340,0
2016-09-20,35.402,35.501,35.204,35.272,210338,0
2016-09-21,35.501,36.005,35.292,35.668,363382,0
2016-09-22,35.857,36.045,35.748,36.005,175159,0
2016-09-23,35.975,36.074,35.639,35.837,282499,0
2016-09-26,35.58,35.682,34.847,34.986,205751,0
2016-09-27,34.857,35.125,34.69,35.076,166731,0
2016-09-28,35.233,35.432,34.759,35.412,191492,0
2016-09-29,35.629,35.629,34.511,34.69,330257,0
2016-09-30,34.837,35.091,34.383,34.897,439741,0
2016-10-03,34.58,35.252,34.58,35.243,462603,0
2016-10-04,35.352,36.015,35.282,35.887,433849,0
2016-10-05,36.114,37.113,36.055,37.014,660078,0
2016-10-06,37.043,37.083,36.421,36.827,273125,0
2016-10-07,36.896,36.896,36.303,36.667,191513,0
2016-10-10,36.847,37.261,36.817,36.867,140312,0
2016-10-11,36.727,36.887,36.055,36.421,208294,0
2016-10-12,36.471,36.629,36.084,36.292,367630,0
2016-10-13,35.907,36.263,35.214,35.738,241464,0
2016-10-14,36.055,36.253,35.452,35.541,243280,0
2016-10-17,35.511,35.55,34.74,34.837,274123,0
2016-10-18,35.252,35.462,34.769,35.292,394790,0
2016-10-19,34.64,35.066,33.868,34.046,834984,0
2016-10-20,33.918,34.125,33.651,33.67,487344,0
2016-10-21,33.571,34.115,33.343,33.789,359541,0
2016-10-24,33.928,34.095,33.571,33.651,281308,0
2016-10-25,33.502,33.714,33.235,33.265,382277,0
2016-10-26,33.007,33.185,32.73,33.097,526128,0
2016-10-27,33.313,33.313,32.987,32.987,248056,0
2016-10-28,32.859,33.265,32.799,32.987,324817,0
2016-10-31,32.977,33.363,32.661,32.839,410611,0
2016-11-01,32.879,32.962,31.998,32.305,421910,0
2016-11-02,32.255,32.384,31.791,31.948,379975,0
2016-11-03,31.869,32.354,31.761,31.839,226212,0
2016-11-04,31.811,32.334,31.627,31.879,246003,0
2016-11-07,32.543,32.937,32.116,32.869,295692,0
2016-11-08,32.701,33.127,32.453,32.889,226402,0
2016-11-09,33.107,34.374,33.107,34.115,539492,0
2016-11-10,34.501,35.975,34.321,35.907,987989,0
2016-11-11,35.828,36.599,35.274,36.52,685036,0
2016-11-14,36.657,37.913,36.629,37.678,666334,0
2016-11-15,37.419,37.746,37.053,37.707,519810,0
2016-11-16,37.469,38.143,37.419,37.619,641732,0
2016-11-17,37.678,38.191,37.609,38.005,236128,0
2016-11-18,37.985,38.166,37.449,37.629,333749,0
2016-11-21,37.698,37.845,37.243,37.449,279378,0
2016-11-22,37.599,37.639,37.113,37.331,264639,0
2016-11-23,37.429,37.727,37.213,37.559,414398,0
2016-11-25,37.579,37.736,37.263,37.36,234082,0
2016-11-28,37.193,37.449,36.326,36.381,408081,0
2016-11-29,36.54,36.718,36.034,36.421,314975,0
2016-11-30,36.957,36.957,36.123,36.431,399576,0
2016-12-01,36.688,37.054,36.431,36.668,432226,0
2016-12-02,36.718,37.016,36.243,36.897,699318,0
2016-12-05,37.225,37.721,36.967,37.185,468491,0
2016-12-06,37.354,37.819,36.897,37.74,410292,0
2016-12-07,37.692,38.206,37.422,38.196,441141,0
2016-12-08,38.782,39.229,38.445,38.872,514645,0
2016-12-09,38.921,39.298,38.495,39.288,360824,0
2016-12-12,39.179,39.368,38.156,38.753,419509,0
2016-12-13,39,39,38.266,38.406,378152,0
2016-12-14,38.019,38.703,37.939,38.603,383428,0
2016-12-15,38.673,39.189,38.455,38.623,389842,0
2016-12-16,38.316,38.386,37.452,37.682,779795,0
2016-12-19,37.75,38.256,37.512,37.789,439903,0
2016-12-20,38.068,38.415,37.789,37.869,354276,0
2016-12-21,37.949,37.949,37.532,37.532,367823,0
2016-12-22,37.572,37.652,37.285,37.344,299247,0
2016-12-23,37.314,37.432,37.063,37.295,301436,0
2016-12-27,37.314,37.522,37.185,37.245,208905,0
2016-12-28,37.305,37.324,36.56,36.58,293374,0
2016-12-29,36.5,36.773,35.884,35.915,399888,0
2016-12-30,36.034,36.381,35.786,36.223,261991,0
2017-01-03,36.798,36.927,35.906,36.798,494906,0
2017-01-04,36.818,38.306,36.808,38.088,705378,0
2017-01-05,37.969,38.039,37.035,37.305,554969,0
2017-01-06,37.442,38.386,37.115,38.276,664746,0
2017-01-09,38.276,38.445,37.869,38.166,460381,0
2017-01-10,38.515,39.179,38.316,38.812,506705,0
2017-01-11,38.901,39.01,38.445,38.961,502991,0
2017-01-12,38.216,38.802,38.118,38.376,425845,0
2017-01-13,38.643,38.99,38.296,38.475,339467,0
2017-01-17,38.196,38.376,37.562,37.721,481411,0
2017-01-18,36.461,37.045,35.974,36.818,1234381,0
2017-01-19,36.728,36.798,36.346,36.6,721482,0
2017-01-20,36.471,36.866,36.233,36.56,662225,0
2017-01-23,36.461,36.58,35.994,36.253,446876,0
2017-01-24,36.48,36.698,36.073,36.401,473510,0
2017-01-25,36.471,36.997,36.223,36.758,367547,0
2017-01-26,36.62,36.987,36.53,36.828,322216,0
2017-01-27,36.888,36.897,36.5,36.838,258136,0
2017-01-30,36.56,36.897,36.243,36.858,428554,0
2017-01-31,36.718,37.095,36.6,37.045,378506,0
2017-02-01,37.305,37.572,37.175,37.305,556110,0
2017-02-02,36.668,36.888,36.193,36.58,825068,0
2017-02-03,36.997,37.652,36.897,37.612,429285,0
2017-02-06,37.472,37.779,37.285,37.612,374078,0
2017-02-07,37.592,37.839,37.432,37.779,395969,0
2017-02-08,37.622,37.672,37.2,37.452,344495,0
2017-02-09,37.672,37.999,37.502,37.959,282355,0
2017-02-10,38.196,38.296,37.829,37.919,225747,0
2017-02-13,38.226,38.455,38.098,38.296,220348,0
2017-02-14,38.196,38.573,38.156,38.573,191498,0
2017-02-15,38.603,39.199,38.524,38.882,678913,0
2017-02-16,39.08,39.08,38.425,38.515,656495,0
2017-02-17,38.544,38.544,38.019,38.386,343816,0
2017-02-21,38.445,38.603,37.899,37.959,264939,0
2017-02-22,37.789,38.039,37.711,37.839,342382,0
2017-02-23,37.859,37.979,37.295,37.652,311374,0
2017-02-24,37.275,37.432,37.026,37.215,240999,0
2017-02-27,37.215,37.543,36.867,37.493,413779,0
2017-02-28,36.787,37.2,36.309,36.518,561445,0
2017-03-01,37.005,38.229,37.005,38.199,622017,0
2017-03-02,38.299,38.299,37.255,37.295,312206,0
2017-03-03,37.255,37.811,37.165,37.383,234306,0
2017-03-06,37.255,37.354,36.956,37.205,207103,0
2017-03-07,37.115,37.145,36.877,37.105,188496,0
2017-03-08,37.373,37.668,37.145,37.295,366261,0
2017-03-09,37.245,37.358,36.498,36.608,407505,0
2017-03-10,36.797,37.025,36.568,36.777,279658,0
2017-03-13,36.862,37.185,36.732,36.996,242952,0
2017-03-14,36.747,36.842,36.28,36.578,423864,0
2017-03-15,36.598,36.797,36.15,36.24,497421,0
2017-03-16,36.309,36.782,36.301,36.588,362205,0
2017-03-17,36.757,36.757,35.971,36.16,501045,0
2017-03-20,35.971,36.08,35.633,35.862,427833,0
2017-03-21,36.11,36.11,34.916,35.066,765990,0
2017-03-22,34.956,35.126,34.449,34.808,799409,0
2017-03-23,34.688,35.226,34.688,34.857,519069,0
2017-03-24,34.877,35.096,34.439,34.509,569655,0
2017-03-27,33.942,34.399,33.932,34.34,424211,0
2017-03-28,34.131,34.778,34.131,34.588,433958,0
2017-03-29,34.519,34.688,34.32,34.34,516437,0
2017-03-30,34.32,34.817,34.151,34.658,852262,0
2017-03-31,34.469,34.897,34.409,34.539,489051,0
2017-04-03,33.514,34.131,33.155,33.892,1927265,0
2017-04-04,33.862,34.598,33.793,34.459,719902,0
2017-04-05,34.648,35.323,34.399,34.449,1540566,0
2017-04-06,34.688,34.698,34.051,34.29,940598,0
2017-04-07,34.23,34.808,33.952,34.519,516874,0
2017-04-10,34.668,34.738,34.24,34.38,363729,0
2017-04-11,34.28,34.36,33.653,34.151,1036418,0
2017-04-12,34.021,34.131,33.673,33.872,545438,0
2017-04-13,33.813,34.021,33.573,33.803,751698,0
2017-04-17,33.833,34.399,33.833,34.32,507517,0
2017-04-18,34.25,34.708,33.962,34.608,868531,0
2017-04-19,33.475,34.32,32.837,33.703,2222185,0
2017-04-20,33.843,34.29,33.733,34.151,696254,0
2017-04-21,34.151,34.26,33.534,33.852,499401,0
2017-04-24,34.33,34.469,33.932,34.061,572294,0
2017-04-25,34.21,34.499,34.191,34.36,311504,0
2017-04-26,34.25,35.016,34.25,34.827,682968,0
2017-04-27,34.678,34.966,34.24,34.808,1333217,0
2017-04-28,34.758,35.016,34.563,34.648,888399,0
2017-05-01,34.817,35.196,34.598,35.116,458387,0
2017-05-02,35.076,35.429,35.036,35.414,317697,0
2017-05-03,35.226,35.822,35.132,35.772,579243,0
2017-05-04,35.942,36.046,35.594,35.792,761753,0
2017-05-05,35.832,36.011,35.752,35.942,330326,0
2017-05-08,36.021,36.09,35.782,35.852,307896,0
2017-05-09,35.862,36.105,35.584,35.613,570168,0
2017-05-10,35.534,35.712,34.847,34.877,799515,0
2017-05-11,34.817,34.956,34.439,34.827,546178,0
2017-05-12,34.738,34.887,34.449,34.808,385830,0
2017-05-15,34.887,35.106,34.776,35.076,384412,0
2017-05-16,35.076,35.106,34.578,34.798,629776,0
2017-05-17,34.36,34.608,34.081,34.181,809999,0
2017-05-18,34.2,34.778,34.2,34.509,331370,0
2017-05-19,34.618,35.016,34.37,34.748,455438,0
2017-05-22,34.877,34.936,34.718,34.788,304258,0
2017-05-23,34.847,34.906,34.479,34.728,326688,0
2017-05-24,34.817,34.996,34.529,34.668,516978,0
2017-05-25,34.837,35.176,34.708,35.066,346150,0
2017-05-26,35.046,35.136,34.758,35.076,278202,0
2017-05-30,35.066,35.245,34.876,35.026,212073,0
2017-05-31,35.076,35.076,34.427,34.797,378635,0
2017-06-01,34.956,35.206,34.677,35.146,673758,0
2017-06-02,35.116,35.834,34.956,35.694,680000,0
2017-06-05,35.774,36.213,35.774,36.024,641543,0
2017-06-06,35.704,35.954,35.355,35.834,491868,0
2017-06-07,35.914,36.358,35.689,36.253,395974,0
2017-06-08,35.914,36.622,35.714,36.283,416602,0
2017-06-09,36.512,36.752,36.253,36.652,414903,0
2017-06-12,36.742,37.251,36.173,36.921,475942,0
2017-06-13,36.991,37.301,36.692,36.882,573035,0
2017-06-14,36.463,36.931,36.283,36.921,485545,0
2017-06-15,36.752,37.051,36.592,36.822,380943,0
2017-06-16,36.862,36.862,36.253,36.492,375885,0
2017-06-19,36.592,36.852,36.353,36.652,375641,0
2017-06-20,36.682,36.911,36.423,36.702,419011,0
2017-06-21,36.772,36.836,36.463,36.512,403471,0
2017-06-22,36.512,36.892,36.463,36.812,387742,0
2017-06-23,36.842,36.931,36.622,36.822,669126,0
2017-06-26,36.832,37.191,36.767,37.011,367099,0
2017-06-27,37.111,37.37,36.901,37.181,599585,0
2017-06-28,37.251,37.814,36.931,37.54,875279,0
2017-06-29,37.899,38.138,36.873,37.011,531300,0
2017-06-30,37.171,37.48,36.941,37.33,465150,0
2017-07-03,37.45,38.148,37.45,38.129,266544,0
2017-07-05,38.198,38.298,37.6,38.129,771205,0
2017-07-06,38.129,38.288,37.51,37.56,708274,0
2017-07-07,37.65,37.779,37.191,37.35,325515,0
2017-07-10,37.38,37.54,37.161,37.49,345595,0
2017-07-11,37.46,37.51,37.191,37.45,380515,0
2017-07-12,37.4,37.65,37.311,37.57,233408,0
2017-07-13,37.71,37.939,37.41,37.879,372803,0
2017-07-14,37.72,37.899,37.56,37.809,398070,0
2017-07-17,37.819,38.109,37.6,37.68,484107,0
2017-07-18,37.64,37.819,37.131,37.51,708207,0
2017-07-19,36.901,37.181,36.174,37.121,1362701,0
2017-07-20,36.303,37.51,36.143,37.44,750748,0
2017-07-21,37.251,38.717,36.951,38.667,1226420,0
2017-07-24,38.498,39.036,38.478,38.917,772721,0
2017-07-25,38.827,39.056,38.747,38.917,548682,0
2017-07-26,38.907,39.046,38.627,39.011,324902,0
2017-07-27,38.897,39.166,38.608,39.156,515919,0
2017-07-28,39.026,40.004,38.927,39.884,973744,0
2017-07-31,39.934,40.014,39.675,39.954,568480,0
2017-08-01,40.154,40.353,39.755,40.293,496945,0
2017-08-02,40.323,40.363,40.034,40.253,643518,0
2017-08-03,40.233,40.613,39.914,40.593,382377,0
2017-08-04,40.733,40.798,40.433,40.443,394261,0
2017-08-07,40.533,40.642,40.154,40.273,285105,0
2017-08-08,40.224,40.623,40.099,40.233,248650,0
2017-08-09,39.984,40.553,39.765,40.553,338953,0
2017-08-10,40.453,40.722,40.335,40.593,450251,0
2017-08-11,40.493,40.692,40.363,40.583,447282,0
2017-08-14,40.902,41.49,40.662,41.052,529371,0
2017-08-15,41.321,41.336,40.633,41.181,411051,0
2017-08-16,41.381,41.68,41.091,41.161,466542,0
2017-08-17,41.081,41.151,40.483,40.603,409472,0
2017-08-18,40.433,40.952,40.233,40.882,1038901,0
2017-08-21,40.862,40.882,40.393,40.792,387680,0
2017-08-22,40.238,41.291,39.608,41.181,422075,0
2017-08-23,40.982,41.65,40.832,41.49,391793,0
2017-08-24,41.67,42.149,41.311,42.049,637293,0
2017-08-25,42.229,42.468,41.999,42.348,395066,0
2017-08-28,42.398,42.438,41.75,41.79,400389,0
2017-08-29,41.55,41.919,41.331,41.69,460580,0
2017-08-30,41.67,41.73,41.24,41.69,590962,0
2017-08-31,41.79,41.98,41.3461,41.93,424301,0
2017-09-01,41.98,42.74,41.54,42.67,480154,0
2017-09-05,42.36,42.71,41.6,41.72,568455,0
2017-09-06,41.63,41.92,41.26,41.66,423719,0
2017-09-07,41.73,41.73,41.09,41.3,338555,0
2017-09-08,41.26,41.77,41.03,41.45,401795,0
2017-09-11,41.83,42.17,41.08,41.72,403080,0
2017-09-12,41.96,42.16,41.52,41.94,299157,0
2017-09-13,41.97,42.07,41.615,41.98,344148,0
2017-09-14,41.98,42.29,41.6001,42.02,289909,0
2017-09-15,42,42.27,41.61,41.88,524004,0
2017-09-18,41.92,42.88,41.8,42.87,521881,0
2017-09-19,42.87,43.56,42.75,43.44,557889,0
2017-09-20,43.5,44.06,43.16,43.96,443005,0
2017-09-21,43.99,44.03,43.15,43.6,270969,0
2017-09-22,42.615,44.2699,41.5652,44.15,459899,0
2017-09-25,44.12,44.29,43.6705,44.13,372198,0
2017-09-26,44.01,44.16,43.5,43.75,354120,0
2017-09-27,44.22,44.54,43.76,44.43,467214,0
2017-09-28,44.56,44.98,44.34,44.85,503419,0
2017-09-29,44.74,45.08,44.3901,45.04,503854,0
2017-10-02,44.98,46.42,44.8001,46.41,645780,0
2017-10-03,46.51,47.38,46.225,47.18,793914,0
2017-10-04,47.24,47.58,46.92,47.3,474784,0
2017-10-05,47.55,47.94,47.28,47.67,361279,0
2017-10-06,47.13,48.15,46.9,47.45,619627,0
2017-10-09,47.6,47.79,47.39,47.56,354624,0
2017-10-10,47.55,47.67,47.05,47.34,423826,0
2017-10-11,47.55,47.87,47.15,47.79,496406,0
2017-10-12,47.79,48,47.61,47.64,368874,0
2017-10-13,47.59,47.815,47.35,47.64,312574,0
2017-10-16,47.61,47.78,47.36,47.72,353733,0
2017-10-17,47.5,47.5,47.13,47.4,529221,0
2017-10-18,48.99,50.73,48.5,49.76,1684718,0
2017-10-19,48.77,50,48.36,49.42,1458688,0
2017-10-20,49.22,49.85,48.95,49.39,867505,0
2017-10-23,49.75,50.6,49.13,50.55,817621,0
2017-10-24,50.85,51.29,50.63,51.13,622217,0
2017-10-25,51.13,51.57,50.3,51.46,641881,0
2017-10-26,51.51,53.085,51.34,52.52,896082,0
2017-10-27,52.71,53.71,52.28,53.59,730567,0
2017-10-30,53.05,53.61,52.8314,53.18,584992,0
2017-10-31,53.36,54.16,53.36,54.02,928137,0
2017-11-01,54.37,54.5,53.56,53.85,583857,0
2017-11-02,54,55.66,54,54.99,764033,0
2017-11-03,55.18,55.18,53.5,53.93,772095,0
2017-11-06,53.93,54.47,53.93,54.35,367916,0
2017-11-07,54.58,54.58,53.94,54.09,312517,0
2017-11-08,54,54.2,53.74,53.99,544217,0
2017-11-09,53.7,54.15,53.34,53.69,454274,0
2017-11-10,53.89,54.125,53.77,53.88,270201,0
