Date,Open,High,Low,Close,Volume,OpenInt
2007-10-04,8.9245,8.9245,8.9245,8.9245,0,0
2007-10-05,8.7464,8.9245,8.4496,8.9245,244385,0
2007-10-08,8.8946,8.8946,8.7011,8.8066,31012,0
2007-10-09,8.8556,8.8659,8.6289,8.8659,7899,0
2007-10-10,8.8659,8.8659,8.7221,8.7221,24819,0
2007-10-11,8.7221,8.8659,8.7221,8.8659,38148,0
2007-10-12,8.8066,8.8659,8.8066,8.8659,12097,0
2007-10-15,9.1927,9.1927,8.8659,8.9152,28410,0
2007-10-16,8.9245,8.9553,8.9245,8.9378,5918,0
2007-10-17,8.9487,8.9487,8.9209,8.9209,8573,0
2007-10-18,9.0425,9.0425,8.9209,8.9209,5124,0
2007-10-19,8.9487,8.9487,8.9152,8.9152,38515,0
2007-10-22,8.9553,8.9553,8.8696,8.9012,8446,0
2007-10-23,8.8696,8.8696,8.7168,8.7399,20549,0
2007-10-24,8.7464,8.7464,8.7464,8.7464,190,0
2007-10-25,8.8066,8.8066,8.7464,8.7464,1844,0
2007-10-26,8.8066,8.8593,8.7399,8.8593,10259,0
2007-10-29,8.751,8.751,8.6626,8.6626,22265,0
2007-10-30,8.7936,8.8593,8.7703,8.8593,5387,0
2007-10-31,8.8556,8.8556,8.6289,8.6289,6755,0
2007-11-01,8.6289,8.6289,8.6289,8.6289,190,0
2007-11-02,8.6881,8.8593,8.6881,8.7124,4278,0
2007-11-05,9.0113,9.0113,8.6289,8.6289,4877,0
2007-11-06,8.6342,8.8066,8.4202,8.8066,25917,0
2007-11-07,8.6881,8.7464,8.3307,8.7464,36914,0
2007-11-08,8.8066,8.8066,8.6342,8.7464,6632,0
2007-11-09,8.694,8.7936,8.3896,8.7936,37609,0
2007-11-12,8.6036,8.6289,8.599,8.6289,1014,0
2007-11-13,8.801,8.801,8.51,8.6289,14122,0
2007-11-14,8.6342,8.6342,8.4966,8.5254,37855,0
2007-11-15,8.51,8.801,8.1395,8.801,48068,0
2007-11-16,8.8066,8.8066,8.3307,8.6289,33481,0
2007-11-19,8.51,8.6289,8.4496,8.5919,11094,0
2007-11-20,8.5389,8.6289,8.4778,8.5325,19268,0
2007-11-21,8.5143,8.6289,8.51,8.51,6886,0
2007-11-23,8.4778,8.6226,8.3673,8.6226,1965,0
2007-11-26,8.3673,8.4778,8.1337,8.2942,19452,0
2007-11-27,8.3896,8.4436,8.3603,8.415,9183,0
2007-11-28,8.3778,8.5389,8.2696,8.4372,51310,0
2007-11-29,8.4848,8.5919,8.3896,8.5143,38185,0
2007-11-30,8.4778,8.4778,8.1889,8.4436,15455,0
2007-12-03,8.4496,8.5254,8.3603,8.3603,25591,0
2007-12-04,8.3896,8.4202,8.3373,8.3603,5124,0
2007-12-05,8.3673,8.3724,8.3307,8.3724,6304,0
2007-12-06,8.4903,8.4903,8.3307,8.4202,2838,0
2007-12-07,8.4778,8.4903,8.3307,8.4903,8536,0
2007-12-10,8.3074,8.5026,8.3003,8.3896,42354,0
2007-12-11,8.4561,8.4561,8.3896,8.3896,35747,0
2007-12-12,8.3896,8.3896,8.3003,8.3003,27945,0
2007-12-13,8.3373,8.3373,8.032,8.2696,18902,0
2007-12-14,8.2821,8.4903,8.2759,8.4903,19936,0
2007-12-17,8.5026,8.6226,8.032,8.2759,30500,0
2007-12-18,8.2696,8.3896,7.9438,8.3187,15162,0
2007-12-19,8.3307,8.4256,8.2696,8.3673,14329,0
2007-12-20,8.4202,8.51,7.7059,8.3896,26759,0
2007-12-21,8.3673,8.6289,8.3673,8.3896,17752,0
2007-12-24,8.3896,8.599,8.3307,8.3815,29819,0
2007-12-26,8.3074,8.3307,8.2118,8.2416,34765,0
2007-12-27,8.3187,8.3307,8.1208,8.1535,30757,0
2007-12-28,8.1208,8.3815,8.032,8.0921,66222,0
2007-12-31,8.1337,8.3373,8.1337,8.3373,14706,0
2008-01-02,8.2187,8.3896,8.0644,8.3896,6556,0
2008-01-03,8.2118,8.4372,8.039,8.2118,64951,0
2008-01-04,8.2187,8.2244,8.1535,8.1811,6768,0
2008-01-07,8.2069,8.2069,8.1602,8.1602,922,0
2008-01-08,8.2187,8.3603,8.032,8.2118,23528,0
2008-01-09,8.2696,8.3603,8.1535,8.1535,25745,0
2008-01-10,8.2118,8.2118,8.0921,8.0921,13683,0
2008-01-11,8.2416,8.3437,8.2416,8.3255,4199,0
2008-01-14,8.1811,8.3003,8.1208,8.127,24552,0
2008-01-15,8.127,8.1658,8.0921,8.1395,6841,0
2008-01-16,8.0921,8.3003,8.032,8.2118,10753,0
2008-01-17,8.2187,8.2187,8.0644,8.0821,23796,0
2008-01-18,8.1082,8.1082,7.8836,8.0272,21541,0
2008-01-22,7.8791,7.9438,7.8533,7.9438,30323,0
2008-01-23,8.0089,8.1395,7.8533,7.8966,38117,0
2008-01-24,8.1208,8.3437,7.8836,7.9731,27706,0
2008-01-25,7.9731,8.2696,7.9731,8.1811,3701,0
2008-01-28,8.015,8.0272,7.9731,7.9731,3865,0
2008-01-29,8.0018,8.0018,7.7358,7.9539,3701,0
2008-01-30,7.9539,7.9731,7.8966,7.9731,7263,0
2008-02-01,8.2118,8.2118,8.0921,8.1208,29745,0
2008-02-04,8.2696,8.2696,8.0644,8.1208,15343,0
2008-02-05,8.0921,8.0921,8.032,8.032,8733,0
2008-02-06,8.114,8.114,8.032,8.032,11698,0
2008-02-07,8.0921,8.1811,8.0921,8.1208,8400,0
2008-02-08,8.2118,8.3307,7.8791,8.103,18993,0
2008-02-11,8.1208,8.1535,8.103,8.103,4894,0
2008-02-12,8.1745,8.1745,8.039,8.039,4705,0
2008-02-13,8.039,8.1082,8.0018,8.1082,7183,0
2008-02-14,8.0018,8.0018,8.0018,8.0018,1362,0
2008-02-15,8.0272,8.0272,7.8602,7.9493,8583,0
2008-02-19,8.032,8.032,7.7412,7.765,16006,0
2008-02-20,7.7708,7.7845,7.5859,7.5927,7729,0
2008-02-21,7.6473,7.6869,7.5273,7.5859,33560,0
2008-02-22,7.5631,7.9144,7.5631,7.9144,125364,0
2008-02-25,7.8836,7.9144,7.7708,7.8836,43151,0
2008-02-26,7.7358,7.9438,7.6223,7.9438,17611,0
2008-02-27,7.806,7.8296,7.765,7.823,15170,0
2008-02-28,7.796,7.8533,7.7358,7.8533,4877,0
2008-03-03,7.8791,7.9082,7.8296,7.9082,4369,0
2008-03-04,7.8836,7.99,7.5273,7.9438,75328,0
2008-03-05,7.99,8.3307,7.99,8.3307,13949,0
2008-03-06,8.3307,8.432,8.2118,8.2118,7574,0
2008-03-07,8.2118,8.2118,7.7186,8.032,9686,0
2008-03-10,8.0921,8.0921,7.7358,7.7358,14283,0
2008-03-11,7.9438,8.1811,7.9438,8.0089,10670,0
2008-03-12,7.9774,8.5854,7.9144,8.127,95192,0
2008-03-13,8.2942,8.3491,8.2759,8.2759,5387,0
2008-03-14,8.3307,8.3307,8.0018,8.0644,6580,0
2008-03-17,8.039,8.3003,7.6939,7.8533,16412,0
2008-03-18,8.0709,8.5638,7.9144,8.1811,79183,0
2008-03-19,8.3003,8.5703,7.9672,7.9672,9867,0
2008-03-20,8.1945,8.1945,7.4441,7.6223,10063,0
2008-03-24,7.3547,8.3307,6.5454,7.7358,18356,0
2008-03-25,7.7358,7.7358,7.1402,7.7358,4626,0
2008-03-26,7.7358,8.1745,7.7358,8.032,8474,0
2008-03-27,7.6413,7.9493,7.6413,7.8966,3665,0
2008-03-28,7.89,7.89,7.89,7.89,242,0
2008-03-31,8.2871,8.2871,7.9082,8.1395,6057,0
2008-04-01,7.9774,8.1745,7.6103,7.6103,11514,0
2008-04-02,7.9034,7.9034,7.9034,7.9034,190,0
2008-04-03,7.984,8.032,7.984,8.032,1844,0
2008-04-04,7.9672,7.9731,7.7059,7.9034,7564,0
2008-04-07,7.7464,7.8836,7.6574,7.8836,3099,0
2008-04-10,7.8836,7.9438,7.5927,7.9438,5317,0
2008-04-11,7.8836,7.8836,7.6036,7.6164,2028,0
2008-04-14,7.7412,7.7412,7.4983,7.5859,9837,0
2008-04-15,7.45,7.45,7.2942,7.39,17143,0
2008-04-16,7.4376,7.4561,6.9674,7.2891,20269,0
2008-04-17,7.4019,7.4019,7.17,7.2177,5124,0
2008-04-18,7.2123,7.3786,7.146,7.2,7829,0
2008-04-21,7.2891,7.2891,7.2891,7.2891,1681,0
2008-04-22,7.4313,7.9034,7.3956,7.806,21349,0
2008-04-23,7.823,7.8727,7.6288,7.8727,10753,0
2008-04-24,7.8533,7.8533,7.8533,7.8533,330,0
2008-04-25,7.7113,8.0206,7.7113,8.0206,1824,0
2008-04-28,7.9956,8.0018,7.7113,8.0018,1077,0
2008-04-29,7.7186,7.796,7.7059,7.796,11212,0
2008-04-30,7.8836,7.8836,7.7059,7.7059,9906,0
2008-05-01,7.796,7.796,7.6288,7.6288,5401,0
2008-05-02,7.6749,7.9272,7.6749,7.9272,5716,0
2008-05-05,7.796,7.796,7.5273,7.7358,5387,0
2008-05-06,7.6103,7.7358,7.5927,7.6527,5741,0
2008-05-07,7.7244,7.7358,7.4376,7.5684,26693,0
2008-05-08,7.4376,7.5143,6.8491,7.2177,6681,0
2008-05-09,7.2781,7.4141,7.2781,7.4141,503,0
2008-05-12,7.5028,7.5028,7.4313,7.4313,5238,0
2008-05-13,7.4376,7.6939,7.4376,7.5381,13490,0
2008-05-14,7.6869,7.7186,7.5273,7.7186,2474,0
2008-05-15,7.6103,7.7113,7.4078,7.5859,12968,0
2008-05-16,7.6036,7.8192,7.6036,7.8192,15579,0
2008-05-19,7.8602,8.5389,7.8602,8.4202,94911,0
2008-05-20,8.4202,8.4202,7.9082,8.4202,42324,0
2008-05-21,8.3307,8.3603,8.2069,8.3307,19026,0
2008-05-22,7.9438,8.4202,7.9144,8.4202,10797,0
2008-05-23,8.4778,8.4778,7.7358,7.7412,9402,0
2008-05-27,7.7412,8.3307,7.5101,8.2759,58386,0
2008-05-28,8.2069,8.3307,7.7592,7.9382,5410,0
2008-05-29,7.8602,8.0981,7.8602,7.9082,330,0
2008-05-30,7.9034,8.3255,7.8667,8.0709,9017,0
2008-06-02,7.9493,8.1602,7.7301,7.9493,13677,0
2008-06-03,8.0272,8.0272,7.7464,7.7464,1853,0
2008-06-04,7.765,7.9034,7.6473,7.6473,5552,0
2008-06-05,7.8602,7.8602,7.7412,7.8533,2683,0
2008-06-06,7.8791,8.1395,7.8533,8.032,9054,0
2008-06-09,8.1745,9.0538,8.0981,8.3673,85575,0
2008-06-10,8.3673,9.0171,8.3673,8.5703,17719,0
2008-06-11,8.4372,8.5703,8.415,8.4496,11756,0
2008-06-12,8.2573,8.3307,7.8412,7.9731,14762,0
2008-06-13,8.3307,8.3307,8.039,8.1945,8258,0
2008-06-16,8.0821,8.1208,7.99,7.99,13426,0
2008-06-17,8.2118,8.2118,8.0921,8.0921,330,0
2008-06-18,8.039,8.039,7.2942,7.4376,24069,0
2008-06-19,7.6749,7.6749,7.0334,7.3956,27338,0
2008-06-20,7.2942,7.4983,6.9917,6.9917,27496,0
2008-06-23,6.45,6.7595,6.0994,6.4858,143502,0
2008-06-24,6.6405,7.1402,6.5632,7.1402,77126,0
2008-06-25,7.146,7.6869,7.146,7.4441,23332,0
2008-06-26,7.4561,7.4629,7.146,7.2351,19161,0
2008-06-27,7.2351,7.2351,7.1402,7.1819,4539,0
2008-06-30,7.0631,7.146,7.0334,7.0334,23455,0
2008-07-01,7.0334,7.1881,7.0334,7.1402,11125,0
2008-07-02,7.1402,7.1402,6.6227,7.0334,7943,0
2008-07-03,7.1402,7.1402,7.1402,7.1402,4284,0
2008-07-07,7.325,7.325,7.1402,7.1402,3722,0
2008-07-08,7.1105,7.4205,6.7121,7.1225,19335,0
2008-07-09,7.1402,7.1402,6.9024,7.0508,2763,0
2008-07-10,7.2655,7.2655,6.8428,7.0807,12215,0
2008-07-11,7.0508,7.0508,6.605,6.9261,22630,0
2008-07-14,6.9024,6.9024,6.5454,6.7716,20069,0
2008-07-15,6.7,7.2,6.694,7.1044,9976,0
2008-07-16,7.0217,7.2891,7.0217,7.2292,21622,0
2008-07-17,7.2891,7.682,6.8609,7.0217,19198,0
2008-07-18,7.2525,7.2525,6.6165,6.8491,11035,0
2008-07-21,7.1581,7.3181,7.1105,7.1105,11252,0
2008-07-22,6.8544,6.8904,6.8368,6.8904,21260,0
2008-07-23,6.9319,7.4313,6.8904,6.9798,29974,0
2008-07-24,7.1105,7.2713,6.9499,6.9558,13964,0
2008-07-25,7.0394,7.4376,6.8428,7.0451,13179,0
2008-07-28,7.2,7.3421,6.944,7.0868,12268,0
2008-07-29,7.3547,7.3547,7.027,7.027,2683,0
2008-07-30,7.0394,7.0451,7.0394,7.0394,3026,0
2008-07-31,7.1402,7.2415,7.1402,7.2415,2015,0
2008-08-01,7.3726,7.8791,7.3609,7.806,12810,0
2008-08-04,7.7358,7.9672,7.1161,7.492,8655,0
2008-08-05,7.17,7.5273,7.17,7.5273,3026,0
2008-08-06,7.5273,7.6749,7.1881,7.3181,10096,0
2008-08-07,7.6939,7.7244,7.1881,7.2,7921,0
2008-08-08,7.2123,7.2475,7.1161,7.2475,14452,0
2008-08-11,7.2597,7.6749,7.2597,7.6749,2186,0
2008-08-12,6.9261,7.7301,6.9261,7.7113,24163,0
2008-08-13,7.7113,8.2118,7.7113,7.8667,20298,0
2008-08-14,7.796,8.1535,7.796,8.0018,6556,0
2008-08-15,7.9956,8.0272,7.9731,7.9731,4369,0
2008-08-18,8.0921,8.103,7.6164,8.103,4414,0
2008-08-19,8.0921,8.0921,7.3181,7.5143,7926,0
2008-08-20,7.5143,8.039,7.2891,7.7528,7146,0
2008-08-22,7.682,7.682,7.6749,7.6749,538,0
2008-08-25,7.6749,7.7244,7.6749,7.6749,6731,0
2008-08-26,7.7301,8.0018,7.4441,7.99,15452,0
2008-08-27,8.1535,8.2118,7.796,7.8791,29081,0
2008-08-28,8.0272,8.0272,7.8602,7.9539,1674,0
2008-08-29,8.0457,8.3187,7.9539,8.3187,13965,0
2008-09-02,8.0709,8.2069,7.7904,8.1997,15247,0
2008-09-03,8.1811,8.3373,8.1811,8.3307,7915,0
2008-09-04,8.415,8.415,8.1535,8.3003,18098,0
2008-09-05,8.2821,8.3603,8.1535,8.3603,18309,0
2008-09-08,8.4496,8.6036,7.6749,8.5703,49042,0
2008-09-09,8.5703,8.5703,7.7113,7.8296,14746,0
2008-09-10,7.9731,8.6036,7.9731,8.4666,14427,0
2008-09-11,8.51,8.51,7.8836,8.039,48481,0
2008-09-12,8.0863,8.3724,7.8836,8.3307,7668,0
2008-09-15,7.9774,8.4666,7.9774,8.3135,1380,0
2008-09-16,8.032,8.032,7.1278,8.0272,19273,0
2008-09-17,8.032,8.032,7.1278,7.2781,21581,0
2008-09-18,6.9261,7.1521,6.8134,7.0508,19406,0
2008-09-19,8.3255,8.3255,7.0217,7.0807,42381,0
2008-09-22,7.0217,7.7904,7.0217,7.2415,8711,0
2008-09-23,7.0093,7.7845,7.0093,7.4376,17807,0
2008-09-24,7.3956,7.4376,7.0691,7.0691,64154,0
2008-09-25,7.0093,7.3367,7.0037,7.3303,70204,0
2008-09-26,7.164,7.2123,7.0985,7.2123,49831,0
2008-09-29,6.9974,7.1278,6.9499,7.1278,14973,0
2008-09-30,7.0451,7.4983,6.8428,6.8724,36636,0
2008-10-01,6.9319,7.1278,6.7,7.0508,12084,0
2008-10-02,6.8544,6.944,6.8189,6.9024,6633,0
2008-10-03,6.8665,6.9205,6.8544,6.8544,6561,0
2008-10-06,6.8428,7.1402,5.9563,7.1105,31725,0
2008-10-07,6.3963,7.0508,6.3963,7.0451,18753,0
2008-10-08,6.5512,6.7894,6.2478,6.6105,45101,0
2008-10-09,6.6345,6.6345,6.3669,6.3669,22064,0
2008-10-10,6.2538,6.8428,5.5093,6.6345,64635,0
2008-10-13,6.8428,6.8428,6.5155,6.5155,22899,0
2008-10-14,6.8312,6.8428,6.105,6.4087,33645,0
2008-10-15,6.6763,6.6763,6.3547,6.3547,3259,0
2008-10-16,6.694,7.1402,6.3253,6.6882,100377,0
2008-10-17,6.6165,6.6165,6.2478,6.2478,16138,0
2008-10-20,6.1289,6.6704,6.0994,6.3369,16562,0
2008-10-21,6.5692,6.8368,6.4913,6.5512,19869,0
2008-10-22,6.5632,6.7121,6.5454,6.5454,5173,0
2008-10-23,6.5454,6.5454,6.462,6.4913,12049,0
2008-10-24,6.5454,6.5454,6.105,6.5216,4199,0
2008-10-27,6.2478,6.3963,6.0994,6.3963,11216,0
2008-10-28,6.5454,6.5454,6.5454,6.5454,1093,0
2008-10-29,6.5454,6.5454,6.105,6.5037,4877,0
2008-10-30,6.5216,6.5454,6.3133,6.3608,11721,0
2008-10-31,6.5331,6.5454,6.3369,6.5454,13817,0
2008-11-03,6.4319,6.5394,6.4027,6.4561,3402,0
2008-11-04,6.4858,7.0985,6.4858,6.9974,17736,0
2008-11-05,7.17,7.17,6.5512,6.7833,11595,0
2008-11-06,6.4858,6.6345,6.1109,6.3547,7258,0
2008-11-07,6.3547,6.3963,5.98,6.1825,27226,0
2008-11-10,6.1589,6.2779,6.0095,6.2779,14820,0
2008-11-11,6.45,6.45,6.0994,6.1226,15111,0
2008-11-12,6.0158,6.2478,6.0095,6.0095,6190,0
2008-11-13,6.5276,6.5276,6.1109,6.1347,15833,0
2008-11-14,6.2362,6.2362,6.1409,6.2362,3701,0
2008-11-17,6.0572,6.4265,6.0572,6.2416,90601,0
2008-11-18,6.5276,6.5276,5.8909,6.2478,6833,0
2008-11-19,6.0393,6.1289,5.8788,5.992,4233,0
2008-11-20,5.9563,6.2416,5.9498,5.9681,51359,0
2008-11-21,5.9563,6.0994,4.9624,5.248,57274,0
2008-11-24,5.4862,5.504,5.248,5.3554,28095,0
2008-11-25,5.296,5.504,5.2124,5.4683,18827,0
2008-11-26,5.3013,5.6287,5.296,5.4743,17577,0
2008-11-28,5.5754,5.6529,5.5754,5.6529,22680,0
2008-12-01,5.4803,5.8075,5.4803,5.8075,1171,0
2008-12-02,5.6349,5.9327,5.3554,5.391,12557,0
2008-12-03,5.4148,5.9498,5.4148,5.9207,14353,0
2008-12-04,6.3726,6.3726,5.6468,5.6529,33950,0
2008-12-05,5.7657,5.7657,5.6529,5.6529,1171,0
2008-12-08,5.3848,5.7004,5.3734,5.4148,14122,0
2008-12-09,5.4683,5.593,5.3013,5.3251,16475,0
2008-12-10,6.0218,6.2416,5.5093,5.7305,21289,0
2008-12-11,5.6886,5.8966,5.6886,5.8966,7404,0
2008-12-12,5.8015,5.8849,5.7122,5.8849,4199,0
2008-12-15,5.9327,5.9327,5.3734,5.5336,6468,0
2008-12-16,5.623,5.9498,5.623,5.6529,16970,0
2008-12-17,5.4029,5.6529,5.3966,5.504,10033,0
2008-12-18,5.5336,5.5637,5.5336,5.5336,2164,0
2008-12-19,5.6529,5.7421,5.391,5.4148,18485,0
2008-12-22,5.4445,5.8015,5.4445,5.6529,38557,0
2008-12-23,5.6529,5.8313,5.5093,5.7122,11069,0
2008-12-24,5.7063,5.8909,5.5692,5.8909,5880,0
2008-12-26,5.7122,5.7895,5.5455,5.7895,9640,0
2008-12-29,5.7717,5.8909,5.6822,5.7717,47306,0
2008-12-30,5.7362,5.9385,5.6945,5.6945,9239,0
2008-12-31,5.8198,5.8198,5.5455,5.8137,18279,0
2009-01-02,5.8137,5.8137,5.8137,5.8137,1171,0
2009-01-05,5.9443,6.0994,5.5872,6.0994,10299,0
2009-01-06,5.9498,6.1524,5.9498,6.1347,4369,0
2009-01-07,6.1524,6.1589,5.7063,6.1589,14466,0
2009-01-08,6.1881,6.1944,5.6767,6.1702,12949,0
2009-01-09,6.1825,6.1944,5.4505,5.8909,31950,0
2009-01-12,5.9498,5.9681,5.6109,5.8015,13974,0
2009-01-13,5.7895,6.2,5.7895,5.9498,10055,0
2009-01-14,5.7181,6.1289,5.7181,6.1289,5824,0
2009-01-15,6.1289,6.1289,5.5997,6.0393,12317,0
2009-01-16,5.9498,5.9498,5.7421,5.7835,21175,0
2009-01-20,5.7835,5.7835,5.6109,5.6529,5882,0
2009-01-21,6.1226,6.1226,5.7421,5.7717,15177,0
2009-01-22,5.7543,5.7543,5.7543,5.7543,788,0
2009-01-23,5.6587,6.1226,5.6529,5.9498,11694,0
2009-01-26,6.1226,6.2478,5.9498,6.1289,26572,0
2009-01-27,5.9622,6.0572,5.8313,6.0572,8769,0
2009-01-28,5.9498,6.2061,5.9498,6.2061,3701,0
2009-01-29,5.98,6.1702,5.9443,5.992,29087,0
2009-02-02,5.8313,6.0688,5.8313,6.0333,19719,0
2009-02-03,6.0333,6.0393,5.8313,6.0276,17235,0
2009-02-04,6.0333,6.0333,5.5872,5.9498,20472,0
2009-02-05,5.9443,6.0638,5.7776,5.9563,20928,0
2009-02-06,6.0638,6.0638,5.6945,6.0393,17667,0
2009-02-09,6.0638,6.0688,5.9498,6.0638,13594,0
2009-02-10,6.2061,6.2239,5.861,5.861,17999,0
2009-02-11,5.9498,6.2416,5.9032,5.9622,14477,0
2009-02-12,6.2362,6.2362,5.7717,5.7717,18637,0
2009-02-13,5.7717,6.1289,5.7717,6.0638,12586,0
2009-02-17,6.1226,6.1226,5.7478,5.7478,11231,0
2009-02-18,5.9207,5.9207,5.5815,5.7956,17555,0
2009-02-19,5.6767,5.7717,5.6529,5.6767,10047,0
2009-02-20,5.6287,5.9327,5.4029,5.4029,12213,0
2009-02-23,5.6587,5.9443,5.3966,5.5872,22287,0
2009-02-24,5.7242,5.7776,5.3611,5.54,28877,0
2009-02-25,5.5637,5.7242,5.5093,5.5159,14702,0
2009-02-26,5.5159,5.9327,5.5093,5.9144,5214,0
2009-02-27,5.5219,6.0095,5.5159,5.8909,8010,0
2009-03-02,5.5997,5.6822,5.54,5.6822,25669,0
2009-03-03,5.4985,5.7181,5.3554,5.5279,30949,0
2009-03-04,5.6468,5.6529,5.3848,5.3966,25639,0
2009-03-05,5.4029,5.7597,5.4029,5.5637,13926,0
2009-03-06,5.5279,5.9498,5.4918,5.7717,35494,0
2009-03-09,5.593,5.9385,5.593,5.593,26857,0
2009-03-10,5.9144,5.9498,5.7181,5.9498,15265,0
2009-03-11,5.9978,5.9978,5.7242,5.7657,19076,0
2009-03-12,5.7181,6.0042,5.6529,5.9498,30192,0
2009-03-13,5.8313,5.8909,5.8313,5.8313,4683,0
2009-03-16,5.9498,6.0994,5.6587,5.8554,146326,0
2009-03-17,6.0688,6.0688,5.7122,5.8373,35021,0
2009-03-18,5.6529,5.9443,5.5159,5.5159,8903,0
2009-03-19,5.6646,5.8788,5.593,5.7122,23526,0
2009-03-20,5.605,5.6529,5.5159,5.6349,8269,0
2009-03-23,5.54,5.8015,5.4505,5.5514,65694,0
2009-03-24,5.5514,5.6412,5.5455,5.5637,20666,0
2009-03-25,5.623,5.6468,5.5336,5.6468,41023,0
2009-03-26,5.6468,5.8015,5.6412,5.8015,15447,0
2009-03-27,5.8313,5.8313,5.5159,5.6529,13563,0
2009-03-30,5.6529,5.825,5.593,5.825,101880,0
2009-03-31,5.825,5.9978,5.7835,5.9385,12106,0
2009-04-01,5.8015,5.861,5.6945,5.7478,19124,0
2009-04-02,5.861,5.9498,5.5997,5.8373,24168,0
2009-04-03,5.7478,6.0869,5.7478,6.0814,4877,0
2009-04-06,6.2239,6.3489,6.0511,6.0688,34016,0
2009-04-07,6.0688,6.2179,5.9563,6.2061,14214,0
2009-04-08,6.2121,6.2179,6.105,6.2179,13277,0
2009-04-09,6.1172,6.5394,6.1172,6.3905,12882,0
2009-04-13,6.5394,7.4376,6.3369,7.1278,116647,0
2009-04-14,7.2351,7.3484,7.0508,7.1402,26706,0
2009-04-15,7.146,7.2244,7.1402,7.2244,9607,0
2009-04-16,7.4258,7.4376,7.0334,7.4078,52571,0
2009-04-17,7.4313,7.7358,6.7238,7.7301,25835,0
2009-04-20,7.2351,7.4313,7.0037,7.0748,7532,0
2009-04-21,6.9024,6.9142,6.6819,6.7179,13616,0
2009-04-22,6.9558,6.9558,6.7833,6.8071,6838,0
2009-04-23,6.9024,7.3181,6.8491,6.9622,18623,0
2009-04-24,6.9499,7.17,6.8134,6.9205,4300,0
2009-04-27,6.9674,7.3421,6.7539,6.8785,21010,0
2009-04-28,6.9856,7.2713,6.7238,7.0691,15156,0
2009-04-29,6.9084,7.0631,6.2599,6.9261,16788,0
2009-04-30,7.134,7.134,6.8904,6.9917,11319,0
2009-05-01,6.9917,7.1521,6.7595,7.1521,5147,0
2009-05-04,6.9084,6.9974,6.8609,6.8609,20749,0
2009-05-05,6.8428,6.8428,6.3309,6.6704,13724,0
2009-05-06,6.6704,7.027,6.6704,7.0149,20103,0
2009-05-07,7.0093,7.0217,6.6763,7.0217,6074,0
2009-05-08,7.0217,7.0571,7.0037,7.0217,24916,0
2009-05-11,7.0217,7.1402,6.9024,6.9024,7264,0
2009-05-12,7.0691,7.0807,6.9142,6.9622,8698,0
2009-05-13,7.0217,7.0807,7.0217,7.0807,3526,0
2009-05-14,7.1402,7.1402,6.8904,7.1105,19835,0
2009-05-15,7.1105,7.1402,6.9856,7.1402,20553,0
2009-05-18,6.9622,7.4313,6.9622,7.2123,16451,0
2009-05-19,7.3786,7.6103,7.1105,7.6103,18088,0
2009-05-20,7.5859,8.751,7.3547,8.103,97950,0
2009-05-21,8.2118,8.877,7.3848,8.6036,169668,0
2009-05-22,8.7342,8.7767,8.3255,8.7703,143359,0
2009-05-26,8.6289,8.6289,7.8836,8.1082,73099,0
2009-05-27,8.2871,8.6036,7.7845,7.8602,53453,0
2009-05-28,7.0508,7.1819,6.9319,7.17,551447,0
2009-05-29,7.2,7.2,7.1402,7.17,195254,0
2009-06-01,7.2415,7.2415,7.0868,7.1758,190650,0
2009-06-02,7.2244,7.5028,7.1881,7.2891,330185,0
2009-06-03,7.3726,7.4019,7.2351,7.2891,231183,0
2009-06-04,7.4313,7.4441,7.2597,7.3786,223421,0
2009-06-05,7.6473,8.0206,7.3181,7.5101,209915,0
2009-06-08,7.9615,7.9615,7.3848,7.5799,162938,0
2009-06-09,7.7592,7.7592,7.4683,7.5859,136601,0
2009-06-10,7.6869,7.6869,7.5448,7.5982,64014,0
2009-06-11,7.6103,7.796,7.5859,7.5859,128348,0
2009-06-12,7.6869,7.796,7.551,7.7592,89407,0
2009-06-15,7.9382,7.9382,7.6527,7.8727,109343,0
2009-06-16,7.9382,7.9731,7.765,7.9382,149667,0
2009-06-17,7.9382,7.9382,7.5572,7.7464,100752,0
2009-06-18,7.7592,7.765,7.5859,7.7592,27497,0
2009-06-19,7.765,7.9144,7.765,7.9082,72442,0
2009-06-22,7.9774,7.9774,7.7186,7.7904,121398,0
2009-06-23,7.823,7.8727,7.164,7.2351,111938,0
2009-06-24,7.3367,7.682,7.2713,7.4376,63220,0
2009-06-25,7.5028,7.796,7.5028,7.7412,84902,0
2009-06-26,7.823,8.6881,7.7113,8.4728,1680439,0
2009-06-29,8.5638,8.5638,8.0863,8.3603,153658,0
2009-06-30,8.2759,8.4778,8.0921,8.1468,104879,0
2009-07-01,8.3074,8.5703,8.2452,8.3896,93121,0
2009-07-02,8.3896,8.3896,8.2349,8.3896,79325,0
2009-07-06,8.5325,8.5325,8.2696,8.3603,92067,0
2009-07-07,8.3896,8.4666,8.039,8.0752,89497,0
2009-07-08,8.103,8.2118,7.7358,7.8123,76696,0
2009-07-09,7.8602,8.3135,7.796,8.0457,32884,0
2009-07-10,8.1208,8.1535,8.039,8.1535,29474,0
2009-07-13,8.2118,8.3003,8.0709,8.2696,65736,0
2009-07-14,8.2452,8.3307,8.032,8.3307,39464,0
2009-07-15,8.3307,8.5703,8.1658,8.4603,91800,0
2009-07-16,8.4603,8.4778,8.3307,8.4728,38236,0
2009-07-17,8.5026,8.5026,8.2515,8.4202,45720,0
2009-07-20,8.4603,8.5026,8.2416,8.2942,81411,0
2009-07-21,8.3307,8.3307,7.7464,7.7904,132568,0
2009-07-22,7.823,8.114,7.6036,8.0582,54587,0
2009-07-23,8.1811,8.3541,8.1811,8.3491,49310,0
2009-07-24,8.2942,8.3541,7.9382,8.3491,24155,0
2009-07-27,8.3603,8.3724,8.127,8.3187,44423,0
2009-07-28,8.2821,8.3003,8.1658,8.2515,32582,0
2009-07-29,8.2696,8.3187,8.1811,8.1889,40555,0
2009-07-30,8.039,8.1337,7.8836,7.9438,78329,0
2009-07-31,7.7358,7.8123,7.4078,7.7528,134423,0
2009-08-03,7.765,8.0206,7.7358,7.9672,28418,0
2009-08-04,8.0018,8.0821,7.9672,8.0644,59829,0
2009-08-05,8.0921,8.0921,7.7464,7.8533,75549,0
2009-08-06,7.8533,7.8533,7.7358,7.7845,36995,0
2009-08-07,7.7845,8.032,7.7358,7.9335,44197,0
2009-08-10,8.1395,8.1395,7.7708,8.0089,49828,0
2009-08-11,8.032,8.032,7.823,7.8966,33519,0
2009-08-12,7.89,8.0272,7.8836,7.9615,44540,0
2009-08-13,7.9335,8.1395,7.8966,7.9731,65452,0
2009-08-14,8.0089,8.0089,7.8791,7.8791,61800,0
2009-08-17,7.9144,8.2349,7.8836,8.015,83391,0
2009-08-18,8.0523,8.3187,7.806,8.1468,114014,0
2009-08-19,8.0821,8.2821,8.0644,8.1395,27209,0
2009-08-20,8.1889,8.1889,8.0018,8.1395,28028,0
2009-08-21,8.1997,8.1997,7.8602,8.1658,56315,0
2009-08-24,8.1468,8.2416,7.9539,8.015,53205,0
2009-08-25,8.0752,8.114,7.9382,7.9539,28455,0
2009-08-26,7.9272,8.039,7.8836,7.9731,35785,0
2009-08-27,7.9731,7.9731,7.8353,7.9034,34543,0
2009-08-28,7.9382,7.9382,7.8192,7.8192,26985,0
2009-08-31,7.806,7.9335,7.806,7.806,59880,0
2009-09-01,7.806,7.9438,7.806,7.806,48727,0
2009-09-02,7.8019,7.9144,7.796,7.806,16082,0
2009-09-03,7.796,7.89,7.7528,7.89,28163,0
2009-09-04,7.8836,7.9272,7.7772,7.8296,37668,0
2009-09-08,8.032,8.1337,7.8667,7.9672,45933,0
2009-09-09,8.0206,8.0921,7.8836,8.0272,33981,0
2009-09-10,8.0644,8.1535,8.0644,8.1208,23288,0
2009-09-11,8.1811,8.2118,8.032,8.0582,23809,0
2009-09-14,8.0644,8.1811,8.0644,8.1745,22309,0
2009-09-15,8.103,8.2118,8.103,8.2118,20530,0
2009-09-16,8.2118,8.3135,8.1889,8.2759,61405,0
2009-09-17,8.2759,8.2759,8.032,8.0981,26804,0
2009-09-18,8.0821,8.3003,8.032,8.1745,63058,0
2009-09-21,8.1811,8.3307,8.039,8.0752,31340,0
2009-09-22,8.1602,8.1602,8.0457,8.0644,26000,0
2009-09-23,8.127,8.2416,8.0921,8.1208,36299,0
2009-09-24,8.1208,8.1208,8.032,8.0523,39018,0
2009-09-25,8.1208,8.1945,8.032,8.1945,24002,0
2009-09-28,8.3187,8.3187,8.032,8.1745,33519,0
2009-09-29,8.2187,8.5254,8.0821,8.4778,168560,0
2009-09-30,8.4496,8.6289,8.3373,8.4666,82257,0
2009-10-01,8.432,8.4778,8.103,8.103,24810,0
2009-10-02,8.032,8.4081,8.032,8.1535,59463,0
2009-10-05,8.3307,8.3673,8.0582,8.3135,35236,0
2009-10-06,8.3307,8.3437,8.1745,8.3437,22169,0
2009-10-07,8.3307,8.4496,8.1082,8.2626,33071,0
2009-10-08,8.3187,8.3307,8.1468,8.2118,28178,0
2009-10-09,8.2515,8.4436,8.2118,8.4436,27038,0
2009-10-12,8.4496,8.5459,8.3255,8.3673,29727,0
2009-10-13,8.3896,8.5197,8.3255,8.3491,12618,0
2009-10-14,8.4778,8.51,8.3307,8.5026,35842,0
2009-10-15,8.51,8.51,8.3307,8.4966,20654,0
2009-10-16,8.4436,8.5459,8.3307,8.432,35672,0
2009-10-19,8.51,8.5459,8.2515,8.2871,39334,0
2009-10-20,8.3187,8.3187,7.984,8.0863,45547,0
2009-10-21,8.0582,8.2696,8.032,8.0644,45351,0
2009-10-22,8.1468,8.2573,8.0457,8.1602,25860,0
2009-10-23,8.127,8.1945,8.0018,8.0457,26278,0
2009-10-26,8.0457,8.1468,7.9731,7.9731,40231,0
2009-10-27,8.0272,8.1535,7.99,7.99,40912,0
2009-10-28,8.0709,8.0709,7.9731,7.9731,27848,0
2009-10-29,8.0272,8.1208,7.9731,8.015,39099,0
2009-10-30,7.984,8.0709,7.9082,7.9082,52359,0
2009-11-02,7.9539,8.0709,7.89,8.032,32067,0
2009-11-03,8.0018,8.114,7.8602,8.0523,41732,0
2009-11-04,8.032,8.2187,7.8966,7.9144,33906,0
2009-11-05,7.9144,8.0709,7.8602,8.0582,24115,0
2009-11-06,8.0457,8.2349,8.0018,8.1811,36650,0
2009-11-09,8.3307,8.3307,8.1208,8.3187,35217,0
2009-11-10,8.3896,8.3896,8.2118,8.2244,22393,0
2009-11-11,8.1811,8.3255,8.1811,8.2759,23075,0
2009-11-12,8.3003,8.3603,8.1889,8.1889,28133,0
2009-11-13,8.1889,8.2942,8.0523,8.1745,14063,0
2009-11-16,8.2298,8.3815,8.2298,8.3815,34953,0
2009-11-17,8.3074,8.5389,8.2696,8.4016,69921,0
2009-11-18,8.3491,8.877,8.2696,8.415,53184,0
2009-11-19,8.4728,8.6397,8.2821,8.5197,39973,0
2009-11-20,8.4848,8.6226,8.2759,8.3135,38164,0
2009-11-23,8.3778,8.6572,8.3255,8.5586,52792,0
2009-11-24,8.5586,8.6289,8.4496,8.4496,49008,0
2009-11-25,8.5586,8.6289,8.5026,8.5919,41553,0
2009-11-27,8.51,8.6572,8.4848,8.4848,39395,0
2009-11-30,8.5703,8.6444,8.3307,8.4436,36057,0
2009-12-01,8.5026,8.8379,8.5026,8.6679,59136,0
2009-12-02,8.7168,8.8379,8.6444,8.8261,26455,0
2009-12-03,8.8379,8.8379,8.5919,8.6881,26895,0
2009-12-04,8.7638,8.877,8.6397,8.7767,29571,0
2009-12-07,8.8066,8.8696,8.6397,8.7936,29387,0
2009-12-08,8.6881,8.932,8.6498,8.8825,62258,0
2009-12-09,8.8696,8.8696,8.6572,8.7767,59414,0
2009-12-10,8.7399,8.8261,8.694,8.7077,26139,0
2009-12-11,8.7573,8.8659,8.7124,8.8066,47561,0
2009-12-14,8.8696,9.2448,8.751,9.2041,54368,0
2009-12-15,9.2448,9.2448,8.788,8.8122,90230,0
2009-12-16,8.9487,9.3191,8.9487,9.1927,63487,0
2009-12-17,9.2284,9.3191,8.9209,9.0264,39645,0
2009-12-18,9.0885,9.751,9.0312,9.723,126936,0
2009-12-21,9.744,9.82,9.566,9.639,90204,0
2009-12-22,9.615,9.678,9.516,9.516,45256,0
2009-12-23,9.586,9.82,9.512,9.728,36755,0
2009-12-24,9.763,9.937,9.627,9.718,20999,0
2009-12-28,9.704,9.704,9.4871,9.687,40815,0
2009-12-29,9.671,9.678,9.58,9.671,23070,0
2009-12-30,9.671,9.671,9.524,9.526,71407,0
2009-12-31,9.639,9.671,9.586,9.593,21207,0
2010-01-04,9.704,9.704,9.4921,9.603,66398,0
2010-01-05,9.627,9.646,9.372,9.376,62011,0
2010-01-06,9.3352,9.4173,9.2225,9.3024,48453,0
2010-01-07,9.3024,9.639,9.3024,9.566,64561,0
2010-01-08,9.524,9.609,9.3977,9.4822,48677,0
2010-01-11,9.542,9.609,9.4381,9.547,46698,0
2010-01-12,9.547,9.558,8.7832,8.877,174160,0
2010-01-13,8.7464,8.801,8.7168,8.7703,1098367,0
2010-01-14,8.7936,8.8379,8.7573,8.7936,389150,0
2010-01-15,8.7936,8.8066,8.7464,8.7638,223662,0
2010-01-19,8.7767,8.8066,8.5586,8.801,177234,0
2010-01-20,8.7638,8.7832,8.6626,8.7573,154891,0
2010-01-21,8.7464,8.7832,8.6289,8.6289,183601,0
2010-01-22,8.6881,8.7168,8.4496,8.5026,161111,0
2010-01-25,8.51,8.599,8.2118,8.5756,222552,0
2010-01-26,8.4561,8.5802,8.4081,8.4561,126045,0
2010-01-27,8.4561,8.5703,8.4256,8.5516,128178,0
2010-01-28,8.5756,8.6143,8.4903,8.5919,168194,0
2010-01-29,8.6397,8.6397,8.3673,8.3673,546858,0
2010-02-01,8.3815,8.5516,8.3307,8.5459,86990,0
2010-02-02,8.5756,8.6226,8.4728,8.5197,65873,0
2010-02-03,8.5459,8.6226,8.4848,8.5197,47590,0
2010-02-04,8.5026,8.5325,8.3815,8.3815,119353,0
2010-02-05,8.3603,8.51,8.2696,8.3955,168892,0
2010-02-08,8.432,8.432,8.3307,8.3491,75734,0
2010-02-09,8.4202,8.4202,8.2942,8.3003,90419,0
2010-02-10,8.3003,8.3603,8.1535,8.3135,76485,0
2010-02-11,8.3074,8.4728,8.2349,8.4666,43079,0
2010-02-12,8.4603,8.5026,8.3437,8.5026,98331,0
2010-02-16,8.6036,8.7288,8.4903,8.609,146254,0
2010-02-17,8.6498,8.7221,8.5703,8.7124,130418,0
2010-02-18,8.7011,8.7011,8.599,8.6745,69048,0
2010-02-19,8.6881,8.6881,8.599,8.6342,56357,0
2010-02-22,8.7124,8.7168,8.5854,8.6289,152288,0
2010-02-23,8.6444,8.6745,8.5516,8.5756,65601,0
2010-02-24,8.6226,8.7124,8.4778,8.6626,67997,0
2010-02-25,8.7124,8.7124,8.5254,8.6036,95183,0
2010-02-26,8.6498,8.6498,8.5325,8.599,139423,0
2010-03-01,8.5756,8.6572,8.5756,8.6444,73570,0
2010-03-02,8.6881,8.7124,8.5703,8.7011,100029,0
2010-03-03,8.7168,8.7168,8.6342,8.6815,85599,0
2010-03-04,8.6815,8.7124,8.6626,8.6815,29816,0
2010-03-05,8.6881,8.8379,8.6289,8.8261,161509,0
2010-03-08,8.9826,8.9826,8.8696,8.8901,266841,0
2010-03-09,8.9826,8.9826,8.8946,8.9487,142197,0
2010-03-10,8.9553,8.98,8.9078,8.9553,160013,0
2010-03-11,8.9245,9.0171,8.9245,8.9826,125745,0
2010-03-12,8.9826,9.0425,8.932,9.0171,99790,0
2010-03-15,9.1809,9.2225,9.0047,9.1345,311664,0
2010-03-16,9.1652,9.1652,8.962,9.1045,277271,0
2010-03-17,9.1652,9.1652,8.9826,9.1218,146320,0
2010-03-18,9.1345,9.1595,8.9971,9.0047,112228,0
2010-03-19,9.0885,9.0885,8.962,9.0113,114948,0
2010-03-22,9.0312,9.2967,9.0171,9.115,163082,0
2010-03-23,9.1104,9.1868,9.0171,9.0738,181195,0
2010-03-24,9.0171,9.2225,9.0171,9.1927,96515,0
2010-03-25,9.2225,9.2225,9.1045,9.1266,86399,0
2010-03-26,9.1045,9.2225,9.0171,9.1528,65970,0
2010-03-29,9.1702,9.1974,9.1045,9.1974,65556,0
2010-03-30,9.1702,9.2652,9.147,9.2516,142310,0
2010-03-31,9.2225,9.3867,9.1595,9.2889,113704,0
2010-04-01,9.3024,9.4742,9.2889,9.4103,135064,0
2010-04-05,9.4742,9.537,9.3977,9.524,147302,0
2010-04-06,9.526,9.665,9.0425,9.526,114769,0
2010-04-07,9.524,9.598,9.4499,9.4642,97666,0
2010-04-08,9.4642,9.524,9.4241,9.4642,67537,0
2010-04-09,9.4921,9.524,9.4381,9.4563,103582,0
2010-04-12,9.504,9.574,9.3927,9.4241,99625,0
2010-04-13,9.4439,9.524,9.372,9.512,74650,0
2010-04-14,9.524,9.66,9.4642,9.639,106923,0
2010-04-15,9.671,9.671,9.58,9.634,82398,0
2010-04-16,9.646,9.704,9.547,9.574,142719,0
2010-04-19,9.4981,9.704,9.4439,9.526,94841,0
2010-04-20,9.639,9.639,9.4642,9.574,84725,0
2010-04-21,9.537,9.62,9.504,9.524,66700,0
2010-04-22,9.516,9.58,9.4642,9.537,81166,0
2010-04-23,9.568,9.576,9.512,9.56,58142,0
2010-04-26,9.627,9.671,9.524,9.646,80648,0
2010-04-27,9.646,9.646,9.4301,9.4301,118037,0
2010-04-28,9.718,9.718,9.376,9.4439,86122,0
2010-04-29,9.4871,9.58,9.4563,9.516,85098,0
2010-04-30,9.547,9.547,9.4173,9.4241,89093,0
2010-05-03,9.4499,9.639,9.4241,9.627,46244,0
2010-05-04,9.58,9.58,9.4103,9.4981,84573,0
2010-05-05,9.504,9.504,8.9432,8.98,220718,0
2010-05-06,8.9378,9.2768,6.2179,8.5586,608946,0
2010-05-07,8.5703,8.9902,8.2416,8.6498,225040,0
2010-05-10,9.0738,9.639,8.98,9.3191,190661,0
2010-05-11,9.2516,9.4822,9.0738,9.354,116551,0
2010-05-12,9.3597,9.598,9.2225,9.598,129948,0
2010-05-13,9.58,9.609,9.376,9.537,92920,0
2010-05-14,9.4173,9.4692,9.1345,9.2768,155442,0
2010-05-17,9.3142,9.547,9.0931,9.3094,127813,0
2010-05-18,9.2967,9.3191,9.0425,9.0738,62027,0
2010-05-19,9.0376,9.0376,8.4966,8.8435,190972,0
2010-05-20,8.6226,8.7011,8.3491,8.4372,184735,0
2010-05-21,8.3673,8.5802,8.3307,8.415,151401,0
2010-05-24,8.3724,8.51,8.1535,8.3437,145724,0
2010-05-25,8.1535,8.2942,7.9539,8.1602,241141,0
2010-05-26,8.2452,8.4903,8.2452,8.4848,112046,0
2010-05-27,8.5854,8.9012,8.415,8.8659,135477,0
2010-05-28,8.8696,8.9553,8.6626,8.6626,89477,0
2010-06-01,8.6342,8.8261,8.3437,8.3815,57648,0
2010-06-02,8.4561,8.6444,8.3491,8.6397,57216,0
2010-06-03,8.6498,8.9078,8.6498,8.8659,88522,0
2010-06-04,8.7464,9.0171,8.4202,8.4778,117639,0
2010-06-07,8.5586,8.6881,8.4496,8.4496,72881,0
2010-06-08,8.51,8.7936,8.4202,8.694,75935,0
2010-06-09,8.788,8.8696,8.4778,8.5516,70451,0
2010-06-10,8.7124,8.85,8.4496,8.751,122249,0
2010-06-11,8.432,9.0885,8.432,8.7767,125175,0
2010-06-14,9.0738,9.1595,8.8556,9.0312,195716,0
2010-06-15,9.0682,9.209,8.932,9.0738,170474,0
2010-06-16,9.0738,9.3646,9.0171,9.1652,208042,0
2010-06-17,8.9902,9.1345,8.9432,9.0885,80297,0
2010-06-18,9.147,9.1595,8.9733,9.0218,122848,0
2010-06-21,9.1045,9.1045,8.9487,9.0312,97109,0
2010-06-22,9.0171,9.1045,8.9674,8.9674,73535,0
2010-06-23,8.9378,9.209,8.9378,9.0738,78321,0
2010-06-24,9.0425,9.2768,9.0312,9.1809,110877,0
2010-06-25,9.2225,10.089,9.0738,10.054,1623203,0
2010-06-28,9.739,9.781,9.1702,9.2829,296828,0
2010-06-29,9.2342,9.516,8.9209,8.9971,210172,0
2010-06-30,9.0113,9.2041,8.7936,8.8843,312548,0
2010-07-01,8.9012,9.0682,8.7936,9.0171,100367,0
2010-07-02,9.0988,9.354,8.932,9.2448,154767,0
2010-07-06,9.354,9.566,9.1345,9.1868,116107,0
2010-07-07,9.2719,9.62,9.2041,9.4981,180533,0
2010-07-08,9.58,9.58,9.3142,9.4241,166123,0
2010-07-09,9.4563,9.574,9.3421,9.542,107809,0
2010-07-12,9.58,9.751,9.4642,9.593,194074,0
2010-07-13,9.733,9.763,9.586,9.627,132376,0
2010-07-14,9.566,9.834,9.566,9.739,143356,0
2010-07-15,9.763,9.763,9.58,9.704,98783,0
2010-07-16,9.71,9.71,9.58,9.634,101135,0
2010-07-19,9.627,9.733,9.4642,9.4981,189476,0
2010-07-20,9.3817,9.586,9.2516,9.542,163018,0
2010-07-21,9.558,9.634,9.2889,9.3421,97033,0
2010-07-22,9.4241,9.526,9.4103,9.4981,112417,0
2010-07-23,9.4301,9.639,9.4301,9.62,54092,0
2010-07-26,9.695,9.733,9.566,9.652,136892,0
2010-07-27,9.695,9.809,9.609,9.728,127257,0
2010-07-28,9.718,9.728,9.634,9.695,75395,0
2010-07-29,9.728,9.775,9.665,9.704,62198,0
2010-07-30,9.586,9.883,9.586,9.775,111614,0
2010-08-02,9.849,9.962,9.733,9.815,113657,0
2010-08-03,9.82,9.913,9.733,9.739,81561,0
2010-08-04,9.759,9.937,9.733,9.913,77141,0
2010-08-05,9.895,10.069,9.852,9.852,78907,0
2010-08-06,9.849,10.004,9.682,9.89,102879,0
2010-08-09,9.968,10.089,9.906,10.054,123024,0
2010-08-10,9.948,10.089,9.937,9.986,60875,0
2010-08-11,9.841,9.981,9.62,9.687,122569,0
2010-08-12,9.759,10.023,9.671,9.687,131077,0
2010-08-13,9.687,9.744,9.537,9.723,97606,0
2010-08-16,9.7,9.877,9.2225,9.2967,369200,0
2010-08-17,8.9245,9.0113,8.85,8.9487,1627026,0
2010-08-18,8.9826,8.9826,8.8901,8.9432,445502,0
2010-08-19,8.9553,8.9733,8.8066,8.8659,269511,0
2010-08-20,8.8593,8.9553,8.8435,8.9378,165506,0
2010-08-23,8.932,8.9674,8.8696,8.877,150719,0
2010-08-24,8.7703,8.8659,8.7011,8.7936,142570,0
2010-08-25,8.7767,8.9012,8.694,8.8946,136358,0
2010-08-26,8.9078,8.9245,8.8435,8.8659,153504,0
2010-08-27,8.932,8.9826,8.801,8.9826,192630,0
2010-08-30,8.98,8.9826,8.8593,8.8593,133013,0
2010-08-31,8.8825,8.9563,8.7482,8.8049,625912,0
2010-09-01,8.9553,9.0682,8.8593,9.0425,257042,0
2010-09-02,9.0885,9.0885,8.9152,8.9553,174335,0
2010-09-03,8.9826,9.0425,8.932,9.0425,177890,0
2010-09-07,8.9826,9.0814,8.9553,8.9733,192548,0
2010-09-08,9.0312,9.0814,8.9432,9.0376,151433,0
2010-09-09,9.0931,9.0988,9.0113,9.0885,127046,0
2010-09-10,9.0885,9.1595,9.0682,9.1345,185005,0
2010-09-13,9.1528,9.1868,9.115,9.1702,250828,0
2010-09-14,9.1809,9.1868,9.147,9.1702,104687,0
2010-09-15,9.1652,9.1702,9.0538,9.1652,138432,0
2010-09-16,9.1652,9.1868,9.0988,9.1595,102516,0
2010-09-17,9.1868,9.209,9.0738,9.1868,162240,0
2010-09-20,9.239,9.2448,9.1652,9.209,242581,0
2010-09-21,9.1751,9.2225,9.0885,9.1652,219643,0
2010-09-22,9.1345,9.2448,9.1345,9.1974,191221,0
2010-09-23,9.1652,9.2516,9.1393,9.1702,132978,0
2010-09-24,9.2593,9.2593,9.1809,9.2516,94726,0
2010-09-27,9.2719,9.2829,9.1528,9.2516,107773,0
2010-09-28,9.2889,9.512,9.2342,9.4301,178491,0
2010-09-29,9.4173,9.4871,9.372,9.4692,165299,0
2010-09-30,9.551,9.718,9.3284,9.4539,351143,0
2010-10-01,9.524,9.603,9.4563,9.566,189937,0
2010-10-04,9.598,9.639,9.4921,9.526,170501,0
2010-10-05,9.627,9.759,9.547,9.718,238943,0
2010-10-06,9.723,9.803,9.598,9.652,124199,0
2010-10-07,9.733,9.751,9.524,9.547,156313,0
2010-10-08,9.586,9.759,9.526,9.733,96063,0
2010-10-11,9.759,9.759,9.62,9.728,131925,0
2010-10-12,9.723,9.815,9.652,9.809,85079,0
2010-10-13,9.841,9.948,9.763,9.849,186865,0
2010-10-14,9.877,9.877,9.71,9.809,153334,0
2010-10-15,9.883,9.937,9.789,9.906,136522,0
2010-10-18,9.937,10.023,9.883,9.968,187529,0
2010-10-19,9.82,9.926,9.524,9.598,287247,0
2010-10-20,9.695,9.968,9.695,9.913,270584,0
2010-10-21,9.968,9.996,9.883,9.93,147272,0
2010-10-22,9.992,9.992,9.826,9.87,109183,0
2010-10-25,9.948,9.996,9.826,9.93,109248,0
2010-10-26,9.919,9.968,9.852,9.895,100700,0
2010-10-27,9.849,9.968,9.82,9.906,154330,0
2010-10-28,9.948,9.968,9.89,9.906,98647,0
2010-10-29,9.906,9.995,9.881,9.99,109655,0
2010-11-01,10.023,10.023,9.759,9.815,240239,0
2010-11-02,9.937,10.007,9.849,10.007,130606,0
2010-11-03,9.968,10.023,9.937,9.996,88915,0
2010-11-04,9.992,10.112,9.968,10.112,282366,0
2010-11-05,10.116,10.624,10.112,10.57,260507,0
2010-11-08,10.553,10.641,10.42,10.63,197308,0
2010-11-09,10.678,10.738,10.3,10.512,159652,0
2010-11-10,10.563,10.67,10.395,10.516,166243,0
2010-11-11,10.585,10.585,10.403,10.49,103504,0
2010-11-12,10.49,10.536,10.43,10.462,102642,0
2010-11-15,10.462,10.473,10.347,10.382,114217,0
2010-11-16,10.375,10.415,9.948,10.141,309260,0
2010-11-17,10.106,10.127,9.986,10.116,91915,0
2010-11-18,10.231,10.365,10.174,10.281,150714,0
2010-11-19,10.265,10.3,10.191,10.285,78644,0
2010-11-22,10.285,10.389,10.265,10.355,139674,0
2010-11-23,10.285,10.324,10.116,10.15,98745,0
2010-11-24,10.231,10.306,10.191,10.241,82963,0
2010-11-26,10.141,10.292,10.141,10.231,22238,0
2010-11-29,10.21,10.237,10.095,10.167,75574,0
2010-11-30,10.117,10.169,9.995,10.135,198966,0
2010-12-01,10.167,10.237,10.075,10.15,85036,0
2010-12-02,10.174,10.174,10.054,10.081,104789,0
2010-12-03,10.004,10.231,10.004,10.218,104132,0
2010-12-06,10.218,10.415,10.191,10.355,92148,0
2010-12-07,10.484,10.484,10.258,10.341,102741,0
2010-12-08,10.395,10.512,10.341,10.42,106931,0
2010-12-09,10.512,10.512,10.355,10.371,114693,0
2010-12-10,10.425,10.466,10.324,10.455,99876,0
2010-12-13,10.473,10.516,10.281,10.3,139864,0
2010-12-14,10.292,10.415,10.265,10.3,165231,0
2010-12-15,10.336,10.443,10.292,10.306,104561,0
2010-12-16,10.305,10.354,10.235,10.34,97740,0
2010-12-17,10.43,10.43,10.258,10.355,180415,0
2010-12-20,10.355,10.409,10.324,10.341,130430,0
2010-12-21,10.403,10.473,10.33,10.415,139013,0
2010-12-22,10.473,10.634,10.403,10.478,96672,0
2010-12-23,10.473,10.516,10.436,10.498,93926,0
2010-12-27,10.516,10.57,10.462,10.528,137542,0
2010-12-28,10.525,10.674,10.484,10.624,114419,0
2010-12-29,10.696,10.859,10.677,10.79,83445,0
2010-12-30,10.79,10.825,10.72,10.754,86458,0
2010-12-31,10.773,10.878,10.762,10.822,105545,0
2011-01-03,10.888,11.008,10.823,10.997,206062,0
2011-01-04,10.766,10.951,10.708,10.871,122400,0
2011-01-05,10.936,10.974,10.778,10.901,99995,0
2011-01-06,10.901,10.97,10.771,10.811,86571,0
2011-01-07,10.806,10.829,10.714,10.782,85944,0
2011-01-10,10.794,11.288,10.72,10.936,277493,0
2011-01-11,11.02,11.122,10.974,11.082,94987,0
2011-01-12,11.288,11.596,11.111,11.23,182305,0
2011-01-13,11.354,11.399,11.23,11.276,127574,0
2011-01-14,11.342,11.509,11.245,11.487,122174,0
2011-01-18,11.487,11.487,11.156,11.455,178079,0
2011-01-19,11.46,11.479,11.02,11.1,229608,0
2011-01-20,11.053,11.206,10.409,10.63,303015,0
2011-01-21,10.72,10.823,10.67,10.745,86232,0
2011-01-24,10.771,10.974,10.771,10.951,65325,0
2011-01-25,10.888,11.096,10.836,11.096,93689,0
2011-01-26,11.088,11.245,11.039,11.211,89763,0
2011-01-27,11.161,11.509,11.156,11.479,172487,0
2011-01-28,11.455,11.543,11.077,11.142,176378,0
2011-01-31,11.234,11.641,11.096,11.629,305943,0
2011-02-01,11.689,11.689,11.31,11.492,193550,0
2011-02-02,11.455,11.733,11.455,11.616,176473,0
2011-02-03,11.724,11.724,11.348,11.46,117411,0
2011-02-04,11.466,11.748,11.386,11.727,118992,0
2011-02-07,11.724,11.843,11.668,11.719,85373,0
2011-02-08,11.661,11.822,11.432,11.473,86390,0
2011-02-09,11.403,11.602,11.376,11.572,48821,0
2011-02-10,11.585,11.648,11.466,11.519,73143,0
2011-02-11,11.559,11.602,11.492,11.566,66428,0
2011-02-14,11.645,11.682,11.519,11.572,111648,0
2011-02-15,11.572,11.878,11.572,11.645,76440,0
2011-02-16,11.776,11.784,11.602,11.727,119678,0
2011-02-18,11.748,11.748,11.504,11.701,80123,0
2011-02-22,11.548,11.701,11.487,11.487,139520,0
2011-02-23,11.58,11.58,11.372,11.403,93403,0
2011-02-24,11.487,11.543,11.335,11.46,164465,0
2011-02-25,11.639,11.661,11.437,11.538,94797,0
2011-02-28,11.597,11.747,11.512,11.722,127969,0
2011-03-01,11.75,11.819,11.428,11.458,105685,0
2011-03-02,11.488,11.624,11.433,11.581,84443,0
2011-03-03,11.629,11.734,11.59,11.683,68403,0
2011-03-04,11.711,11.785,11.525,11.592,63701,0
2011-03-07,11.633,11.668,11.425,11.455,118846,0
2011-03-08,11.487,11.572,11.425,11.509,74894,0
2011-03-09,11.531,11.531,11.419,11.443,77055,0
2011-03-10,11.306,11.508,11.044,11.284,283748,0
2011-03-11,11.367,11.543,11.304,11.52,208735,0
2011-03-14,11.52,11.592,11.399,11.538,106183,0
2011-03-15,11.433,11.887,11.188,11.376,208571,0
2011-03-16,11.335,11.404,11.063,11.063,223717,0
2011-03-17,11.22,11.434,11.056,11.202,107523,0
2011-03-18,11.263,11.419,11.263,11.419,107860,0
2011-03-21,11.543,11.663,11.324,11.354,184808,0
2011-03-22,10.918,10.987,10.863,10.946,1791815,0
2011-03-23,10.918,10.961,10.872,10.939,375141,0
2011-03-24,10.949,10.994,10.934,10.961,257661,0
2011-03-25,10.959,10.993,10.917,10.929,160248,0
2011-03-28,10.961,11.005,10.934,10.939,229998,0
2011-03-29,10.987,11.017,10.904,11.017,198998,0
2011-03-30,11.017,11.057,10.973,11.057,231643,0
2011-03-31,11.056,11.075,11.008,11.056,377517,0
2011-04-01,11.086,11.225,11.037,11.225,429609,0
2011-04-04,11.229,11.235,11.086,11.105,224128,0
2011-04-05,11.116,11.23,11.109,11.206,174449,0
2011-04-06,11.235,11.276,11.181,11.263,309616,0
2011-04-07,11.265,11.265,11.155,11.23,176168,0
2011-04-08,11.265,11.277,11.141,11.218,171627,0
2011-04-11,11.182,11.257,11.057,11.063,196984,0
2011-04-12,11.022,11.093,10.932,11.055,231665,0
2011-04-13,11.1,11.129,10.917,10.959,163574,0
2011-04-14,10.934,11.052,10.876,11.052,165503,0
2011-04-15,11.086,11.116,10.993,11.091,184149,0
2011-04-18,11.11,11.155,10.993,11.069,211409,0
2011-04-19,11.1,11.141,10.953,10.999,79252,0
2011-04-20,11.1,11.11,10.911,10.999,210032,0
2011-04-21,11.016,11.075,10.934,11.016,98748,0
2011-04-25,11.075,11.1,11.044,11.086,97273,0
2011-04-26,11.091,11.25,11.075,11.211,120800,0
2011-04-27,11.241,11.245,11.16,11.206,65665,0
2011-04-28,11.225,11.27,11.116,11.257,91481,0
2011-04-29,11.277,11.355,11.24,11.348,166149,0
2011-05-02,11.356,11.356,11.11,11.11,150231,0
2011-05-03,11.218,11.218,11.062,11.135,82634,0
2011-05-04,11.16,11.211,11.042,11.12,101682,0
2011-05-05,11.075,11.094,9.9,10.859,736931,0
2011-05-06,11.091,11.093,10.948,10.984,199741,0
2011-05-09,11.031,11.337,11.031,11.319,219455,0
2011-05-10,11.345,11.465,11.245,11.455,209245,0
2011-05-11,11.462,11.462,11.142,11.252,158143,0
2011-05-12,11.241,11.499,11.23,11.486,137520,0
2011-05-13,11.499,11.499,11.311,11.345,141442,0
2011-05-16,11.284,11.436,11.16,11.389,180775,0
2011-05-17,11.389,11.455,11.206,11.23,213365,0
2011-05-18,11.27,11.278,11.16,11.218,198855,0
2011-05-19,11.25,11.311,11.188,11.295,85160,0
2011-05-20,11.273,11.302,11.213,11.213,91988,0
2011-05-23,11.042,11.201,11.042,11.135,173475,0
2011-05-24,11.201,11.284,11.091,11.14,119952,0
2011-05-25,11.135,11.299,11.091,11.284,85810,0
2011-05-26,11.236,11.306,11.12,11.25,59216,0
2011-05-27,11.286,11.302,11.22,11.291,47098,0
2011-05-31,11.362,11.362,11.271,11.348,116617,0
2011-06-01,11.289,11.332,11.116,11.116,140202,0
2011-06-02,11.116,11.299,10.984,11.135,126106,0
2011-06-03,11.068,11.242,11.003,11.091,133698,0
2011-06-06,11.062,11.278,10.998,11.116,300407,0
2011-06-07,11.22,11.341,11.183,11.208,101997,0
2011-06-08,11.195,11.267,11.183,11.208,104028,0
2011-06-09,11.22,11.242,11.183,11.188,73851,0
2011-06-10,11.183,11.183,11.062,11.062,102321,0
2011-06-13,11.062,11.26,11.029,11.068,103423,0
2011-06-14,11.121,11.213,11.062,11.129,110888,0
2011-06-15,11.068,11.156,10.936,10.964,128514,0
2011-06-16,10.946,11.09,10.937,10.968,127777,0
2011-06-17,11.042,11.11,10.991,10.991,154497,0
2011-06-20,11.075,11.227,11.023,11.149,104105,0
2011-06-21,11.227,11.233,11.08,11.208,150379,0
2011-06-22,11.177,11.233,11.056,11.068,70710,0
2011-06-23,11.029,11.137,10.859,11.121,108771,0
2011-06-24,11.188,11.291,10.984,11.291,443920,0
2011-06-27,11.286,11.393,11.169,11.393,180015,0
2011-06-28,11.444,11.476,11.334,11.427,135350,0
2011-06-29,11.462,11.502,11.387,11.457,127498,0
2011-06-30,11.456,11.654,11.443,11.597,209344,0
2011-07-01,11.646,11.748,11.59,11.723,167837,0
2011-07-05,11.762,11.784,11.65,11.732,156401,0
2011-07-06,11.762,11.813,11.713,11.813,134723,0
2011-07-07,11.813,11.839,11.723,11.824,176028,0
2011-07-08,11.754,11.905,11.719,11.868,109059,0
2011-07-11,11.846,11.882,11.699,11.723,129734,0
2011-07-12,11.67,11.819,11.67,11.713,123456,0
2011-07-13,11.723,11.846,11.501,11.61,180402,0
2011-07-14,11.65,11.664,11.565,11.565,159058,0
2011-07-15,11.572,11.664,11.553,11.617,135460,0
2011-07-18,11.629,11.692,11.511,11.603,153795,0
2011-07-19,11.678,11.699,11.617,11.699,145080,0
2011-07-20,11.726,11.732,11.585,11.61,74538,0
2011-07-21,11.664,11.832,11.61,11.799,180471,0
2011-07-22,11.819,11.858,11.61,11.664,98466,0
2011-07-25,11.635,11.646,11.461,11.597,139339,0
2011-07-26,11.568,11.712,11.332,11.353,166764,0
2011-07-27,11.32,11.32,10.894,10.986,481996,0
2011-07-28,10.973,11.312,10.945,11.129,166154,0
2011-07-29,10.998,11.011,10.76,10.76,465047,0
2011-08-01,11.038,11.352,11.032,11.158,270246,0
2011-08-02,11.162,11.162,10.968,11.02,155807,0
2011-08-03,11.092,11.229,10.86,11.146,203349,0
2011-08-04,11.184,11.381,10.846,10.87,304741,0
2011-08-05,11.108,11.108,10.631,10.865,358393,0
2011-08-08,10.488,10.677,9.848,9.848,674424,0
2011-08-09,10.024,10.895,9.878,10.796,508332,0
2011-08-10,10.615,10.855,10.24,10.263,287438,0
2011-08-11,10.311,10.91,10.292,10.719,328541,0
2011-08-12,10.809,11.128,10.673,11.098,176083,0
2011-08-15,11.168,11.713,11.168,11.623,370043,0
2011-08-16,11.578,11.762,11.455,11.699,224367,0
2011-08-17,11.777,11.819,11.663,11.719,265883,0
2011-08-18,11.48,11.48,11.136,11.274,327500,0
2011-08-19,11.12,11.415,11.039,11.161,229578,0
2011-08-22,11.364,11.4,11.104,11.247,222775,0
2011-08-23,11.247,11.57,11.247,11.534,278130,0
2011-08-24,11.506,11.557,11.317,11.455,286032,0
2011-08-25,11.437,11.534,11.202,11.208,171323,0
2011-08-26,11.19,11.386,11.15,11.327,193225,0
2011-08-29,11.449,11.692,11.304,11.67,250546,0
2011-08-30,11.59,11.663,11.43,11.506,135492,0
2011-08-31,11.594,11.679,11.388,11.622,173803,0
2011-09-01,11.623,11.658,11.31,11.33,188242,0
2011-09-02,11.118,11.377,11.092,11.147,156774,0
2011-09-06,10.88,11.121,10.859,11.079,144981,0
2011-09-07,11.229,11.455,11.21,11.449,151290,0
2011-09-08,11.376,11.453,11.197,11.209,93077,0
2011-09-09,11.177,11.214,11.001,11.074,140986,0
2011-09-12,11.014,11.263,10.929,11.244,175094,0
2011-09-13,11.289,11.381,11.228,11.295,118305,0
2011-09-14,11.399,11.462,11.19,11.327,128721,0
2011-09-15,11.44,11.471,11.263,11.392,119288,0
2011-09-16,11.453,11.497,11.376,11.42,201165,0
2011-09-19,11.471,11.471,11.19,11.359,130213,0
2011-09-20,11.386,11.453,11.235,11.235,103737,0
2011-09-21,11.27,11.367,10.96,10.973,158968,0
2011-09-22,10.854,10.988,10.803,10.864,321503,0
2011-09-23,10.864,10.988,10.846,10.968,162830,0
2011-09-26,11.074,11.228,10.916,11.228,125534,0
2011-09-27,11.263,11.55,11.25,11.386,183229,0
2011-09-28,11.411,11.435,11.085,11.085,121127,0
2011-09-29,11.276,11.346,11.06,11.346,141829,0
2011-09-30,11.223,11.399,11.1,11.1,154064,0
2011-10-03,11.007,11.235,10.646,10.646,244230,0
2011-10-04,10.591,11.399,10.507,11.334,323109,0
2011-10-05,11.348,11.348,10.93,11.24,160250,0
2011-10-06,11.228,11.407,11.098,11.399,152552,0
2011-10-07,11.467,11.507,11.204,11.245,194289,0
2011-10-10,11.395,11.493,11.285,11.46,149510,0
2011-10-11,11.407,11.559,11.407,11.559,108516,0
2011-10-12,11.592,11.674,11.517,11.554,233233,0
2011-10-13,11.529,11.674,11.443,11.648,129898,0
2011-10-14,11.73,11.73,11.592,11.721,150506,0
2011-10-17,11.721,11.721,11.341,11.489,481448,0
2011-10-18,11.399,11.493,11.178,11.224,543233,0
2011-10-19,10.953,11.019,10.907,11.014,1747824,0
2011-10-20,11.014,11.06,10.936,11.027,550214,0
2011-10-21,11.08,11.122,10.948,11.066,539935,0
2011-10-24,11.105,11.178,11.019,11.178,484358,0
2011-10-25,11.184,11.184,10.983,11.031,236053,0
2011-10-26,11.199,11.199,11.074,11.178,241676,0
2011-10-27,11.296,11.395,11.171,11.355,697119,0
2011-10-28,11.354,11.383,11.264,11.354,231501,0
2011-10-31,11.275,11.367,10.866,11.008,857527,0
2011-11-01,10.934,11.058,10.778,10.794,431628,0
2011-11-02,10.886,11.06,10.853,11.027,161909,0
2011-11-03,11.161,11.222,10.934,11.197,229285,0
2011-11-04,11.341,11.348,11.086,11.322,235814,0
2011-11-07,11.271,11.341,11.178,11.296,234258,0
2011-11-08,11.348,11.396,11.301,11.354,373829,0
2011-11-09,11.314,11.443,11.244,11.362,413021,0
2011-11-10,11.45,11.45,11.334,11.437,380289,0
2011-11-11,11.461,11.67,11.461,11.632,395320,0
2011-11-14,11.621,11.727,11.587,11.705,354824,0
2011-11-15,11.699,11.77,11.656,11.737,364819,0
2011-11-16,11.67,11.896,11.67,11.809,461869,0
2011-11-17,11.802,11.961,11.791,11.942,390761,0
2011-11-18,11.886,12.095,11.809,12.095,413195,0
2011-11-21,11.919,11.99,11.795,11.91,472714,0
2011-11-22,11.935,12.018,11.837,11.891,189668,0
2011-11-23,11.873,11.881,11.614,11.699,243508,0
2011-11-25,11.67,11.942,11.67,11.821,133066,0
2011-11-28,12.051,12.109,11.961,12.109,339916,0
2011-11-29,12.179,12.179,11.942,12.088,334674,0
2011-11-30,12.166,12.433,12.048,12.373,1416296,0
2011-12-01,12.382,12.426,12.241,12.364,270696,0
2011-12-02,12.398,12.462,12.332,12.426,230773,0
2011-12-05,12.569,12.774,12.512,12.586,308623,0
2011-12-06,12.602,12.721,12.565,12.578,331272,0
2011-12-07,12.578,12.796,12.53,12.786,243925,0
2011-12-08,12.734,12.78,12.565,12.565,243047,0
2011-12-09,12.612,12.838,12.612,12.771,279781,0
2011-12-12,12.677,12.694,12.622,12.633,302415,0
2011-12-13,12.685,12.759,12.369,12.433,248592,0
2011-12-14,12.382,12.588,12.304,12.528,300153,0
2011-12-15,12.744,12.744,12.462,12.528,289780,0
2011-12-16,12.617,12.701,12.564,12.701,404353,0
2011-12-19,12.771,12.838,12.622,12.759,233157,0
2011-12-20,12.846,12.893,12.748,12.838,357444,0
2011-12-21,12.855,12.929,12.744,12.893,179524,0
2011-12-22,12.91,12.996,12.824,12.922,147255,0
2011-12-23,12.974,12.993,12.774,12.828,119085,0
2011-12-27,12.784,13.074,12.784,13.025,229276,0
2011-12-28,13.043,13.288,12.869,13.204,350245,0
2011-12-29,13.344,13.376,13.191,13.3,602881,0
2011-12-30,13.542,13.571,13.344,13.562,425812,0
2012-01-03,14.195,14.195,13.643,13.861,560085,0
2012-01-04,13.947,14.051,13.808,13.868,587888,0
2012-01-05,13.697,13.767,13.3,13.663,618803,0
2012-01-06,13.64,13.718,13.43,13.64,409774,0
2012-01-09,13.632,13.697,13.488,13.59,294084,0
2012-01-10,13.677,13.736,13.565,13.61,271075,0
2012-01-11,13.61,13.777,13.573,13.67,203479,0
2012-01-12,13.699,13.75,13.623,13.64,196143,0
2012-01-13,13.604,13.731,13.517,13.67,225042,0
2012-01-17,13.791,13.922,13.756,13.791,306078,0
2012-01-18,13.845,13.882,13.592,13.61,297593,0
2012-01-19,13.61,13.882,13.61,13.845,306086,0
2012-01-20,13.898,13.898,13.685,13.777,242681,0
2012-01-23,13.919,14.041,13.822,13.919,431194,0
2012-01-24,13.89,14.093,13.797,14.026,325302,0
2012-01-25,14.067,14.128,13.944,14.054,255328,0
2012-01-26,14.128,14.134,13.951,14.034,318826,0
2012-01-27,14.06,14.123,14.034,14.093,232665,0
2012-01-30,14.049,14.143,14.005,14.134,364352,0
2012-01-31,14.139,14.265,13.953,14.226,591958,0
2012-02-01,14.264,14.381,14.151,14.337,299395,0
2012-02-02,14.356,14.4,14.225,14.251,308997,0
2012-02-03,14.368,14.435,14.263,14.335,318222,0
2012-02-06,14.356,14.362,14.123,14.134,372584,0
2012-02-07,14.155,14.604,14.127,14.443,465565,0
2012-02-08,14.45,14.584,14.405,14.458,333343,0
2012-02-09,14.526,14.664,14.485,14.568,236747,0
2012-02-10,14.578,14.638,14.458,14.558,182842,0
2012-02-13,14.666,14.682,14.464,14.604,199537,0
2012-02-14,14.62,14.62,14.495,14.558,184765,0
2012-02-15,14.653,14.712,14.546,14.674,458279,0
2012-02-16,14.653,14.858,14.653,14.774,253067,0
2012-02-17,14.844,15.06,14.844,14.934,265972,0
2012-02-21,15.024,15.264,14.97,15.114,367293,0
2012-02-22,15.185,15.522,14.993,15.412,551962,0
2012-02-23,15.412,15.522,15.138,15.341,465019,0
2012-02-24,15.414,15.414,15.192,15.323,283823,0
2012-02-27,15.302,15.302,15.068,15.163,282164,0
2012-02-28,15.178,15.351,15.068,15.121,296417,0
2012-02-29,15.18,15.422,15.11,15.121,312253,0
2012-03-01,15.2,15.506,15.138,15.433,196144,0
2012-03-02,15.477,15.51,15.224,15.266,370893,0
2012-03-05,15.264,15.695,15.253,15.691,438442,0
2012-03-06,15.625,15.691,15.186,15.25,370140,0
2012-03-07,15.302,15.778,15.302,15.687,248283,0
2012-03-08,15.703,15.788,15.549,15.671,268859,0
2012-03-09,15.756,16.071,15.651,16.048,309921,0
2012-03-12,15.959,16.122,15.829,15.907,306203,0
2012-03-13,16.025,16.474,15.94,16.454,512320,0
2012-03-14,16.383,16.383,16.213,16.344,264049,0
2012-03-15,16.349,16.539,16.255,16.368,542528,0
2012-03-16,16.344,16.409,16.255,16.325,539382,0
2012-03-19,16.393,16.683,16.393,16.641,676230,0
2012-03-20,16.641,16.641,16.153,16.173,368520,0
2012-03-21,16.273,16.344,16.173,16.18,170996,0
2012-03-22,16.146,16.167,15.74,15.778,351719,0
2012-03-23,15.821,15.915,15.651,15.885,407337,0
2012-03-26,15.921,16.1,15.921,15.983,301941,0
2012-03-27,16.02,16.127,15.89,15.89,397785,0
2012-03-28,15.89,16.16,15.821,15.921,499169,0
2012-03-29,15.953,15.963,15.915,15.953,394832,0
2012-03-30,16.025,16.236,16.004,16.004,442830,0
2012-04-02,16.064,16.18,16.053,16.18,348486,0
2012-04-03,16.208,16.377,16.122,16.35,202070,0
2012-04-04,16.343,16.347,16.087,16.112,209431,0
2012-04-05,16.107,16.271,16.087,16.257,133281,0
2012-04-09,16.173,16.333,16.064,16.133,210312,0
2012-04-10,16.18,16.22,15.262,15.262,848282,0
2012-04-11,15.37,15.625,15.343,15.6,301620,0
2012-04-12,15.612,15.875,15.587,15.833,282503,0
2012-04-13,15.863,15.889,15.679,15.76,155428,0
2012-04-16,15.803,16.146,15.724,16.048,250500,0
2012-04-17,16.087,16.308,16.087,16.215,280134,0
2012-04-18,16.192,16.255,15.974,16.242,260557,0
2012-04-19,16.208,16.394,16.1,16.339,180865,0
2012-04-20,16.475,16.503,16.192,16.255,187633,0
2012-04-23,16.173,16.255,15.788,16.208,336984,0
2012-04-24,16.577,17.298,16.577,16.914,976343,0
2012-04-25,17.326,17.49,17.036,17.437,632213,0
2012-04-26,17.027,17.32,17.027,17.176,370027,0
2012-04-27,17.162,17.253,17.042,17.099,350017,0
2012-04-30,17.091,17.145,16.722,16.736,433041,0
2012-05-01,16.788,17.029,16.605,16.84,334922,0
2012-05-02,16.795,16.961,16.673,16.846,225335,0
2012-05-03,16.88,17.19,16.598,16.635,321776,0
2012-05-04,16.598,16.991,16.117,16.163,668506,0
2012-05-07,16.16,16.84,16.1,16.764,341769,0
2012-05-08,16.744,16.866,16.339,16.593,318255,0
2012-05-09,16.425,16.649,16.374,16.591,273000,0
2012-05-10,16.722,16.777,16.44,16.539,355457,0
2012-05-11,16.433,16.447,16.215,16.265,422901,0
2012-05-14,16.203,16.271,15.161,15.514,1235337,0
2012-05-15,15.467,15.953,15.455,15.685,433678,0
2012-05-16,15.691,15.935,15.52,15.696,285629,0
2012-05-17,15.769,15.775,15.288,15.307,331542,0
2012-05-18,15.281,15.302,14.291,14.488,1352332,0
2012-05-21,14.482,15.228,14.468,15.221,444124,0
2012-05-22,15.341,15.842,15.252,15.369,456002,0
2012-05-23,15.302,15.52,15.141,15.52,245501,0
2012-05-24,15.586,15.679,15.335,15.475,106675,0
2012-05-25,15.502,15.541,15.281,15.307,138711,0
2012-05-29,15.415,15.483,15.242,15.434,216677,0
2012-05-30,15.307,15.461,15.206,15.288,209841,0
2012-05-31,15.277,15.307,14.966,15.26,265458,0
2012-06-01,15.311,15.311,14.99,15.044,282155,0
2012-06-04,14.979,15.107,14.384,14.494,600788,0
2012-06-05,14.498,15.28,14.478,15.181,386734,0
2012-06-06,15.232,15.453,15.232,15.35,348348,0
2012-06-07,15.422,15.466,15.126,15.187,241288,0
2012-06-08,15.187,15.445,15.081,15.445,241098,0
2012-06-11,15.599,15.599,15.251,15.285,248691,0
2012-06-12,15.285,15.858,15.285,15.782,365577,0
2012-06-13,15.813,15.937,15.64,15.836,278170,0
2012-06-14,15.903,16.364,15.836,16.305,322473,0
2012-06-15,16.346,16.346,15.986,16.102,380287,0
2012-06-18,16.067,16.299,15.941,16.22,345926,0
2012-06-19,16.335,16.59,16.255,16.413,425437,0
2012-06-20,16.396,16.396,15.67,15.685,1119545,0
2012-06-21,14.968,15.534,14.924,15.534,3566233,0
2012-06-22,15.525,15.591,15.275,15.393,897037,0
2012-06-25,15.393,15.647,15.382,15.488,395099,0
2012-06-26,15.508,15.666,15.433,15.501,271421,0
2012-06-27,15.461,15.712,15.453,15.612,282296,0
2012-06-28,15.54,15.748,15.466,15.599,323270,0
2012-06-29,15.836,16.015,15.67,16,362705,0
2012-07-02,16.056,16.466,16.015,16.466,380147,0
2012-07-03,16.5,16.507,16.365,16.494,233105,0
2012-07-05,16.46,16.529,16.365,16.433,211593,0
2012-07-06,16.286,16.433,16.255,16.352,198779,0
2012-07-09,16.335,16.526,16.269,16.512,234580,0
2012-07-10,16.52,16.651,15.766,16.036,462577,0
2012-07-11,16.066,16.305,15.999,16.109,228726,0
2012-07-12,16.022,16.269,15.999,16.119,216335,0
2012-07-13,16.166,16.612,16.166,16.569,220089,0
2012-07-16,16.593,16.829,16.5,16.687,351318,0
2012-07-17,16.743,16.981,16.699,16.801,380815,0
2012-07-18,16.68,16.96,16.424,16.585,268252,0
2012-07-19,16.68,16.739,16.144,16.213,266506,0
2012-07-20,16.125,16.397,15.984,16.292,276688,0
2012-07-23,16.109,16.39,15.977,16.191,207049,0
2012-07-24,16.286,16.327,16.014,16.131,225312,0
2012-07-25,16.242,16.624,16.152,16.545,362434,0
2012-07-26,16.63,16.746,16.227,16.352,251778,0
2012-07-27,16.467,16.792,16.361,16.637,349367,0
2012-07-30,16.702,16.806,16.545,16.593,295096,0
2012-07-31,16.599,16.687,16.292,16.3,694981,0
2012-08-01,16.473,16.624,16.361,16.424,362058,0
2012-08-02,16.433,16.642,16.255,16.473,401125,0
2012-08-03,16.704,16.76,16.327,16.46,489523,0
2012-08-06,16.514,16.785,16.479,16.76,362961,0
2012-08-07,16.845,16.923,16.739,16.864,262727,0
2012-08-08,16.792,17.229,16.792,17.212,429567,0
2012-08-09,17.199,17.293,17.093,17.255,249789,0
2012-08-10,17.24,17.758,17.229,17.638,380189,0
2012-08-13,17.688,18.09,17.668,17.965,421955,0
2012-08-14,18.2,18.406,17.981,18.13,484619,0
2012-08-15,18.142,18.355,18.124,18.301,350477,0
2012-08-16,18.319,18.585,18.282,18.494,411502,0
2012-08-17,18.428,18.631,18.155,18.476,304062,0
2012-08-20,18.451,18.491,18.173,18.363,262275,0
2012-08-21,18.4,18.4,17.85,17.923,750091,0
2012-08-22,17.923,18.028,17.407,17.611,521795,0
2012-08-23,17.56,17.56,16.717,16.98,1072801,0
2012-08-24,17.081,17.649,17.024,17.448,609466,0
2012-08-27,17.546,17.872,17.526,17.77,411663,0
2012-08-28,17.784,17.872,17.687,17.798,421097,0
2012-08-29,17.843,17.872,17.721,17.808,285149,0
2012-08-30,17.776,17.857,17.618,17.631,302369,0
2012-08-31,17.715,17.791,17.546,17.791,333206,0
2012-09-04,17.784,18.132,17.784,18.054,435869,0
2012-09-05,18.07,18.372,18.07,18.363,569335,0
2012-09-06,18.53,18.549,18.357,18.549,639604,0
2012-09-07,18.65,18.65,18.463,18.539,236346,0
2012-09-10,18.535,18.616,18.423,18.549,367534,0
2012-09-11,18.623,18.658,18.483,18.556,407357,0
2012-09-12,18.56,18.735,18.505,18.65,429531,0
2012-09-13,18.596,19.024,18.4,18.948,498805,0
2012-09-14,18.981,19.253,18.981,19.196,553030,0
2012-09-17,19.184,19.555,19.121,19.555,570232,0
2012-09-18,19.654,19.786,19.411,19.548,739953,0
2012-09-19,19.64,19.661,19.365,19.425,324829,0
2012-09-20,19.38,19.686,19.251,19.597,346248,0
2012-09-21,19.75,19.926,19.654,19.844,488627,0
2012-09-24,19.792,20.032,19.512,19.621,449995,0
2012-09-25,19.682,19.988,19.585,19.585,384550,0
2012-09-26,19.661,19.661,19.33,19.432,341945,0
2012-09-27,19.534,19.822,19.447,19.762,404947,0
2012-09-28,19.75,19.844,19.701,19.83,362516,0
2012-10-01,19.988,20.3,19.851,20.086,305025,0
2012-10-02,20.11,20.341,19.964,20.327,340483,0
2012-10-03,20.313,20.388,20.164,20.274,352229,0
2012-10-04,20.307,20.56,20.266,20.509,305615,0
2012-10-05,20.536,20.803,20.461,20.481,471772,0
2012-10-08,20.481,20.633,20.461,20.468,428433,0
2012-10-09,20.502,20.529,19.931,20.025,504055,0
2012-10-10,20.073,20.157,19.647,19.857,450961,0
2012-10-11,19.988,20.11,19.754,19.878,380428,0
2012-10-12,19.931,20.104,19.754,19.779,257399,0
2012-10-15,19.8,19.844,19.52,19.675,361867,0
2012-10-16,19.716,20.06,19.716,20.054,339483,0
2012-10-17,19.835,20.253,19.835,20.193,298742,0
2012-10-18,20.139,20.253,20.06,20.124,199729,0
2012-10-19,20.038,20.124,19.546,19.625,521329,0
2012-10-22,20.222,20.222,19.625,20.119,303618,0
2012-10-23,20.024,20.157,19.778,19.981,338534,0
2012-10-24,20.11,20.11,19.692,19.855,338809,0
2012-10-25,19.964,20.276,19.753,20.26,314490,0
2012-10-26,20.098,20.253,19.936,20.081,260519,0
2012-10-31,20.234,20.293,20.047,20.28,342003,0
2012-11-01,20.215,20.65,20.186,20.65,361525,0
2012-11-02,20.698,20.853,20.222,20.222,314877,0
2012-11-05,20.222,20.32,20.073,20.124,271678,0
2012-11-06,20.177,20.335,20.092,20.234,218601,0
2012-11-07,20.222,20.222,19.661,19.807,493228,0
2012-11-08,19.863,20.695,19.863,20.587,559398,0
2012-11-09,20.572,20.572,19.869,20.288,604605,0
2012-11-12,20.407,20.792,20.402,20.734,470239,0
2012-11-13,20.707,20.923,20.629,20.721,319227,0
2012-11-14,20.808,20.808,18.05,18.568,1680750,0
2012-11-15,18.442,18.897,18.072,18.677,887976,0
2012-11-16,18.897,20.024,18.809,19.936,906352,0
2012-11-19,20.425,20.527,20.2,20.322,581274,0
2012-11-20,20.336,20.488,20.025,20.194,295460,0
2012-11-21,20.277,20.568,20.194,20.501,235338,0
2012-11-23,20.662,20.662,20.249,20.45,188935,0
2012-11-26,20.501,20.901,20.501,20.718,357843,0
2012-11-27,20.845,20.845,20.614,20.647,302357,0
2012-11-28,20.633,20.691,20.295,20.596,313824,0
2012-11-29,20.745,20.942,20.683,20.865,386303,0
2012-11-30,20.908,20.949,20.614,20.805,363807,0
2012-12-03,20.865,20.962,20.596,20.936,339534,0
2012-12-04,20.955,20.955,20.153,20.187,622901,0
2012-12-05,20.2,20.823,20.2,20.507,339279,0
2012-12-06,20.501,20.553,20.345,20.444,217460,0
2012-12-07,20.363,20.576,20.104,20.363,366075,0
2012-12-10,20.488,20.488,19.736,19.888,639588,0
2012-12-11,18.962,19.659,18.939,19.643,3819447,0
2012-12-12,19.665,19.957,19.565,19.616,751847,0
2012-12-13,19.582,19.798,19.387,19.412,494020,0
2012-12-14,19.357,19.758,19.357,19.625,325998,0
2012-12-17,19.625,20.236,19.579,20.2,711679,0
2012-12-18,20.209,20.223,19.75,19.941,504966,0
2012-12-19,20.125,20.509,19.964,20.364,635814,0
2012-12-20,20.364,20.547,20.263,20.547,391961,0
2012-12-21,20.2,20.547,20.2,20.48,848630,0
2012-12-24,20.434,20.57,20.434,20.497,252881,0
2012-12-26,20.467,20.536,20.364,20.392,386427,0
2012-12-27,20.411,20.529,20.295,20.467,446386,0
2012-12-28,20.399,20.561,20.092,20.228,481868,0
2012-12-31,20.217,20.976,20.217,20.93,493695,0
2013-01-02,21.327,21.471,20.916,21.049,616806,0
2013-01-03,21.245,21.25,20.916,21.04,331265,0
2013-01-04,21.131,21.131,20.892,21.109,307779,0
2013-01-07,21.082,21.145,20.878,20.977,494794,0
2013-01-08,21.043,21.218,20.911,21.049,319189,0
2013-01-09,21.18,21.316,20.946,21.187,408193,0
2013-01-10,21.301,21.496,21.238,21.459,286887,0
2013-01-11,21.503,21.728,21.381,21.655,252688,0
2013-01-14,21.798,21.829,21.655,21.829,567472,0
2013-01-15,21.779,21.979,21.578,21.737,310324,0
2013-01-16,21.746,21.794,21.356,21.469,447724,0
2013-01-17,21.557,21.794,21.536,21.69,273373,0
2013-01-18,21.766,21.849,21.69,21.737,282939,0
2013-01-22,21.817,21.951,21.69,21.87,345231,0
2013-01-23,22.009,22.022,21.72,21.728,357017,0
2013-01-24,21.798,21.87,21.429,21.457,467183,0
2013-01-25,21.566,21.673,21.179,21.285,414750,0
2013-01-28,21.392,21.414,21.161,21.214,364512,0
2013-01-29,21.314,21.508,21.214,21.477,338423,0
2013-01-30,21.536,21.641,21.422,21.457,626452,0
2013-01-31,21.699,22.195,21.602,21.942,500900,0
2013-02-01,21.986,22.19,21.76,22.133,470554,0
2013-02-04,22.099,22.152,21.654,21.746,375997,0
2013-02-05,21.921,22.003,21.766,21.843,295876,0
2013-02-06,21.843,21.968,21.746,21.968,310133,0
2013-02-07,22.017,22.099,21.637,21.76,318007,0
2013-02-08,21.806,21.995,21.806,21.902,269095,0
2013-02-11,21.877,21.894,21.469,21.53,494880,0
2013-02-12,21.622,21.91,21.502,21.862,458807,0
2013-02-13,21.862,21.894,21.637,21.78,308069,0
2013-02-14,21.646,21.829,21.593,21.673,278193,0
2013-02-15,21.78,21.974,21.641,21.957,386063,0
2013-02-19,22.073,22.481,21.98,22.402,592962,0
2013-02-20,22.487,22.576,22.08,22.088,359518,0
2013-02-21,22.046,22.088,20.221,20.969,1609162,0
2013-02-22,21.238,21.877,21.157,21.861,339859,0
2013-02-25,21.987,22.059,21.461,21.461,351095,0
2013-02-26,21.591,21.963,21.527,21.855,363248,0
2013-02-27,21.855,22.017,21.735,21.916,228684,0
2013-02-28,21.982,22.236,21.982,22.116,259702,0
2013-03-01,21.843,22.306,21.696,22.212,275021,0
2013-03-04,22.217,22.481,22.046,22.452,425594,0
2013-03-05,22.561,22.731,22.327,22.528,385644,0
2013-03-06,22.653,22.885,22.561,22.7,348555,0
2013-03-07,22.693,22.754,22.528,22.754,415350,0
2013-03-08,22.871,23.159,22.802,23,446333,0
2013-03-11,23.079,23.616,23.079,23.412,651238,0
2013-03-12,23.399,23.608,23.292,23.435,407602,0
2013-03-13,23.501,23.683,23.443,23.58,376396,0
2013-03-14,23.689,23.725,23.525,23.683,310037,0
2013-03-15,23.711,23.733,23.452,23.46,540217,0
2013-03-18,23.254,23.683,23.147,23.525,455062,0
2013-03-19,23.636,23.655,22.944,23.175,659745,0
2013-03-20,23.252,23.278,22.894,23.116,366319,0
2013-03-21,23.009,23.087,22.582,22.746,441392,0
2013-03-22,22.77,23.025,22.586,22.77,361126,0
2013-03-25,22.907,22.987,22.491,22.568,426091,0
2013-03-26,22.673,22.726,22.367,22.479,461633,0
2013-03-27,22.421,22.479,22.036,22.319,564459,0
2013-03-28,22.305,22.414,22.166,22.209,315346,0
2013-04-01,22.457,22.726,22.064,22.145,446266,0
2013-04-02,22.158,22.414,22.097,22.236,391611,0
2013-04-03,22.288,22.36,21.448,21.556,693941,0
2013-04-04,21.529,21.661,21.116,21.461,643882,0
2013-04-05,21.174,21.666,21.109,21.63,411956,0
2013-04-08,21.691,21.775,21.456,21.673,368482,0
2013-04-09,21.691,21.767,21.456,21.461,361173,0
2013-04-10,21.469,21.839,21.469,21.8,397618,0
2013-04-11,21.775,21.852,21.481,21.529,367083,0
2013-04-12,21.461,21.592,21.272,21.448,445047,0
2013-04-15,21.342,21.456,20.768,20.812,599202,0
2013-04-16,21.031,21.377,20.88,21.252,428444,0
2013-04-17,21.013,21.133,19.922,20.358,1246819,0
2013-04-18,20.441,20.673,19.553,19.748,909950,0
2013-04-19,19.768,20.242,19.597,20.068,564125,0
2013-04-22,20.076,20.394,19.83,20.277,398008,0
2013-04-23,20.374,20.597,20.215,20.358,340254,0
2013-04-24,20.407,20.673,20.407,20.597,346479,0
2013-04-25,20.622,20.817,20.552,20.552,353053,0
2013-04-26,20.52,20.695,20.413,20.576,213698,0
2013-04-29,20.597,20.756,20.597,20.665,321917,0
2013-04-30,20.815,21.037,20.807,21.021,305381,0
2013-05-01,20.817,20.831,20.175,20.175,497616,0
2013-05-02,20.227,20.512,20.206,20.378,274473,0
2013-05-03,20.552,20.679,20.43,20.43,318376,0
2013-05-06,20.449,20.634,20.43,20.568,316312,0
2013-05-07,20.658,20.762,20.526,20.722,321568,0
2013-05-08,20.736,20.983,20.634,20.797,308743,0
2013-05-09,20.831,21.091,20.526,20.649,372048,0
2013-05-10,20.699,21.041,20.649,20.797,464307,0
2013-05-13,20.866,21.326,20.776,21.184,496871,0
2013-05-14,21.315,21.705,21.315,21.574,488625,0
2013-05-15,21.666,21.69,21.493,21.55,408937,0
2013-05-16,21.511,21.897,21.479,21.672,393429,0
2013-05-17,21.758,21.777,21.249,21.405,407144,0
2013-05-20,21.355,21.637,21.341,21.397,252107,0
2013-05-21,21.469,21.797,21.355,21.718,464548,0
2013-05-22,21.783,22.011,21.368,21.551,423724,0
2013-05-23,21.148,21.179,20.3,20.557,1343448,0
2013-05-24,20.446,21.199,20.446,20.775,338541,0
2013-05-28,21.008,21.182,20.729,20.784,396535,0
2013-05-29,20.713,20.904,20.418,20.713,341756,0
2013-05-30,20.694,20.837,20.602,20.72,218549,0
2013-05-31,20.721,20.834,20.303,20.382,541432,0
2013-06-03,20.21,20.273,18.896,19.642,1445641,0
2013-06-04,19.716,19.797,18.864,19.115,1811355,0
2013-06-05,19.327,19.562,19.115,19.115,765310,0
2013-06-06,19.12,19.653,19.12,19.594,380574,0
2013-06-07,19.835,20.171,19.685,19.746,434957,0
2013-06-10,19.906,20.129,19.79,19.949,371276,0
2013-06-11,19.765,19.835,19.542,19.594,324875,0
2013-06-12,19.675,19.806,19.146,19.193,318140,0
2013-06-13,19.115,19.631,18.975,19.594,385492,0
2013-06-14,19.625,19.661,19.45,19.555,271743,0
2013-06-17,19.661,20.016,19.631,19.969,356570,0
2013-06-18,19.914,20.04,19.685,19.92,331469,0
2013-06-19,19.929,20.032,19.49,19.518,265508,0
2013-06-20,19.354,19.354,18.662,18.887,693067,0
2013-06-21,18.973,19.226,18.829,19.163,442328,0
2013-06-24,19.002,19.009,17.941,18.574,917292,0
2013-06-25,18.678,18.797,18.484,18.774,424814,0
2013-06-26,18.996,19.077,18.548,18.842,448270,0
2013-06-27,19.04,19.51,18.988,19.407,375078,0
2013-06-28,19.401,19.653,19.193,19.464,731872,0
2013-07-01,19.321,19.6,19.193,19.266,356662,0
2013-07-02,19.317,19.739,19.274,19.385,342291,0
2013-07-03,19.348,19.637,19.348,19.518,124481,0
2013-07-05,19.79,19.878,19.477,19.667,266366,0
2013-07-08,19.756,19.994,19.756,19.955,266808,0
2013-07-09,20.032,20.342,20.032,20.299,321041,0
2013-07-10,20.313,20.51,20.313,20.504,206058,0
2013-07-11,20.713,20.713,20.51,20.566,243194,0
2013-07-12,20.657,20.995,20.626,20.911,316970,0
2013-07-15,20.995,21.387,20.954,21.338,354209,0
2013-07-16,21.352,21.499,21.226,21.331,305754,0
2013-07-17,21.543,21.717,21.367,21.607,554610,0
2013-07-18,21.734,21.743,21.577,21.655,354731,0
2013-07-19,21.542,21.655,21.465,21.642,281215,0
2013-07-22,21.718,21.913,21.655,21.844,216151,0
2013-07-23,21.897,22.059,21.793,21.857,376721,0
2013-07-24,22.022,22.052,21.507,21.649,315811,0
2013-07-25,21.6,21.857,21.511,21.806,272936,0
2013-07-26,21.71,21.772,21.556,21.772,193854,0
2013-07-29,21.751,21.913,21.483,21.637,240401,0
2013-07-30,21.759,21.817,21.593,21.793,191838,0
2013-07-31,21.801,21.91,21.651,21.705,243039,0
2013-08-01,21.902,21.91,21.738,21.801,191162,0
2013-08-02,21.893,22.006,21.775,22.006,185168,0
2013-08-05,22.056,22.079,21.658,21.959,251128,0
2013-08-06,21.916,22.028,21.755,21.775,171567,0
2013-08-07,21.789,21.86,21.618,21.729,169948,0
2013-08-08,21.834,21.97,21.713,21.902,327316,0
2013-08-09,21.902,22.111,21.761,21.998,301963,0
2013-08-12,22.037,22.2,21.91,22.1,328407,0
2013-08-13,21.113,21.121,20.869,20.974,4017811,0
2013-08-14,21.066,21.084,20.911,20.974,596700,0
2013-08-15,20.919,20.927,20.632,20.713,577712,0
2013-08-16,20.698,20.797,20.619,20.678,416818,0
2013-08-19,20.675,20.787,20.659,20.659,498413,0
2013-08-20,20.767,21.004,20.675,20.916,334468,0
2013-08-21,20.895,21.031,20.745,20.787,343492,0
2013-08-22,20.882,20.903,20.623,20.802,375969,0
2013-08-23,20.857,20.941,20.667,20.83,389587,0
2013-08-26,20.837,21.098,20.802,20.903,381771,0
2013-08-27,20.754,20.857,20.623,20.718,488777,0
2013-08-28,20.745,20.978,20.659,20.822,326609,0
2013-08-29,20.857,21.192,20.83,21.186,479671,0
2013-08-30,21.192,21.246,20.781,20.817,850331,0
2013-09-03,21.103,21.159,20.842,21.036,349796,0
2013-09-04,21.012,21.303,20.973,21.221,703776,0
2013-09-05,21.228,21.237,21.057,21.135,188521,0
2013-09-06,21.199,21.265,20.945,21.08,282730,0
2013-09-09,21.091,21.225,21.042,21.119,362913,0
2013-09-10,21.265,21.265,21.132,21.265,394611,0
2013-09-11,21.306,21.331,21.104,21.26,216731,0
2013-09-12,21.266,21.358,21.2,21.266,327849,0
2013-09-13,21.337,21.357,21.265,21.343,227503,0
2013-09-16,21.447,21.495,21.331,21.367,388207,0
2013-09-17,21.447,21.469,21.357,21.403,281536,0
2013-09-18,21.447,21.561,21.265,21.482,298428,0
2013-09-19,21.488,21.548,21.343,21.375,251942,0
2013-09-20,21.425,21.502,21.343,21.387,402713,0
2013-09-23,21.395,21.502,21.357,21.447,300913,0
2013-09-24,21.41,21.582,21.318,21.477,315918,0
2013-09-25,21.561,21.686,21.425,21.477,269771,0
2013-09-26,21.57,21.701,21.425,21.591,200737,0
2013-09-27,21.446,21.71,21.342,21.674,333871,0
2013-09-30,21.502,21.582,21.343,21.509,292465,0
2013-10-01,21.509,21.709,21.495,21.709,207117,0
2013-10-02,21.561,21.734,21.538,21.674,287414,0
2013-10-03,21.686,21.725,21.313,21.425,235691,0
2013-10-04,21.424,21.668,21.379,21.606,166786,0
2013-10-07,21.456,21.561,21.381,21.41,181964,0
2013-10-08,21.417,21.537,21.322,21.342,220937,0
2013-10-09,21.342,21.606,21.303,21.402,220592,0
2013-10-10,21.582,21.969,21.523,21.826,291925,0
2013-10-11,21.734,22.244,21.709,22.196,278339,0
2013-10-14,22.067,22.067,21.515,21.744,492118,0
2013-10-15,21.718,21.787,21.561,21.582,305706,0
2013-10-16,21.71,21.859,21.522,21.647,454157,0
2013-10-17,21.629,21.853,21.532,21.794,425666,0
2013-10-18,21.853,21.853,21.547,21.799,468942,0
2013-10-21,21.841,21.841,21.629,21.686,371059,0
2013-10-22,21.686,21.794,21.532,21.606,291864,0
2013-10-23,21.547,21.787,21.547,21.76,239103,0
2013-10-24,21.76,21.893,21.68,21.841,230204,0
2013-10-25,21.94,22.095,21.876,22.09,229527,0
2013-10-28,22.108,22.253,22.021,22.199,282825,0
2013-10-29,22.219,22.399,22.199,22.35,297934,0
2013-10-30,22.399,22.399,22.04,22.04,272898,0
2013-10-31,22.04,22.233,21.966,21.966,247877,0
2013-11-01,21.948,22.074,21.582,21.718,404640,0
2013-11-04,21.752,22.115,21.752,22.103,258438,0
2013-11-05,22.052,22.219,22.04,22.045,264203,0
2013-11-06,22.146,22.219,22.021,22.03,168441,0
2013-11-07,22.191,22.191,21.718,21.76,285244,0
2013-11-08,21.902,22.067,21.76,21.876,281254,0
2013-11-11,21.94,22.021,21.787,21.978,218527,0
2013-11-12,21.971,22.213,21.94,22.123,208191,0
2013-11-13,22.074,22.266,21.971,22.262,287930,0
2013-11-14,22.319,22.399,22.266,22.363,274643,0
2013-11-15,22.399,22.63,22.363,22.621,303337,0
2013-11-18,22.654,22.812,22.591,22.723,413470,0
2013-11-19,22.668,22.715,22.377,22.529,362221,0
2013-11-20,22.581,22.663,22.438,22.535,153734,0
2013-11-21,22.638,22.951,22.581,22.929,340953,0
2013-11-22,22.987,23.129,22.951,23.088,327958,0
2013-11-25,23.144,23.523,23.118,23.352,319377,0
2013-11-26,23.434,23.602,23.282,23.468,322082,0
2013-11-27,23.53,23.785,23.489,23.757,313448,0
2013-11-29,23.879,23.959,23.785,23.929,206289,0
2013-12-02,23.929,23.929,22.968,23.058,637637,0
2013-12-03,23.029,23.144,22.882,23.081,505116,0
2013-12-04,23.052,23.352,22.775,23.23,324814,0
2013-12-05,23.237,23.26,22.882,22.913,216259,0
2013-12-06,23.022,23.367,22.929,23.352,233038,0
2013-12-09,23.434,23.618,23.213,23.497,276040,0
2013-12-10,23.53,23.635,23.275,23.425,278358,0
2013-12-11,23.481,23.586,23.367,23.481,327558,0
2013-12-12,23.53,23.53,23.029,23.058,361910,0
2013-12-13,23.058,23.345,22.913,23.26,338265,0
2013-12-16,23.418,23.418,23.11,23.269,311733,0
2013-12-17,23.314,23.559,23.128,23.552,343091,0
2013-12-18,23.63,23.809,23.513,23.791,297348,0
2013-12-19,23.86,23.868,23.499,23.518,208561,0
2013-12-20,23.604,24,23.531,23.963,420159,0
2013-12-23,24.009,24.045,23.816,23.987,382845,0
2013-12-24,24.087,24.31,24,24.248,154722,0
2013-12-26,24.387,24.406,24.25,24.25,272297,0
2013-12-27,24.358,24.358,24.053,24.236,211127,0
2013-12-30,24.312,24.371,23.908,23.908,345617,0
2013-12-31,23.922,24.208,23.922,24.047,303946,0
2014-01-02,24.053,24.057,23.638,23.738,303937,0
2014-01-03,24.075,24.784,23.996,24.488,634175,0
2014-01-06,24.627,24.962,24.611,24.82,488625,0
2014-01-07,24.969,25.561,24.905,25.041,426394,0
2014-01-08,25.091,25.133,24.807,24.922,344311,0
2014-01-09,25.011,25.041,24.807,24.914,229036,0
2014-01-10,24.898,25.061,24.862,24.995,193585,0
2014-01-13,25.048,25.099,24.784,24.891,302275,0
2014-01-14,24.94,25.582,24.884,25.511,457549,0
2014-01-15,25.654,25.695,25.371,25.496,413358,0
2014-01-16,25.538,26.402,25.5,26.38,680905,0
2014-01-17,25.692,25.736,24.745,25.24,1142812,0
2014-01-21,25.5,26.239,25.448,25.899,710313,0
2014-01-22,26.069,26.069,25.79,25.968,231510,0
2014-01-23,25.93,25.93,25.658,25.728,250644,0
2014-01-24,25.569,25.658,25.034,25.285,415455,0
2014-01-27,25.285,25.423,24.413,24.708,503293,0
2014-01-28,24.644,25.13,24.533,25.101,293388,0
2014-01-29,24.989,25.055,24.555,24.652,292453,0
2014-01-30,24.762,25.308,24.73,25.136,266418,0
2014-01-31,24.843,25.197,24.813,25.042,288820,0
2014-02-03,25.042,25.124,23.919,24.125,667433,0
2014-02-04,24.356,24.45,24.045,24.087,394435,0
2014-02-05,24.051,24.051,23.244,23.82,778396,0
2014-02-06,23.807,24.45,23.758,24.164,307215,0
2014-02-07,24.317,24.754,24.208,24.627,342856,0
2014-02-10,24.692,24.989,24.443,24.915,381103,0
2014-02-11,25.034,25.205,24.856,25.16,335172,0
2014-02-12,25.258,25.578,25.174,25.471,371182,0
2014-02-13,25.361,25.765,25.344,25.626,298043,0
2014-02-14,25.67,25.736,25.5,25.651,219634,0
2014-02-18,25.631,26.341,25.631,26.076,493581,0
2014-02-19,26.121,26.238,25.669,25.768,279085,0
2014-02-20,25.851,26.322,25.845,26.2,286992,0
2014-02-21,26.286,26.286,25.985,26.107,353035,0
2014-02-24,26.107,26.493,26.082,26.259,265629,0
2014-02-25,26.313,26.43,25.534,25.613,543947,0
2014-02-26,25.711,26.013,25.711,25.811,382274,0
2014-02-27,25.762,25.956,25.637,25.851,279158,0
2014-02-28,26.149,26.363,25.865,26.067,329718,0
2014-03-03,25.965,25.985,25.495,25.673,403529,0
2014-03-04,25.739,25.948,25.561,25.631,803748,0
2014-03-05,25.59,25.697,25.337,25.452,480875,0
2014-03-06,25.49,25.697,25.279,25.376,381260,0
2014-03-07,25.574,25.59,25.138,25.242,307622,0
2014-03-10,25.288,25.865,25.288,25.865,385387,0
2014-03-11,25.992,25.992,25.607,25.669,306305,0
2014-03-12,25.637,25.803,25.466,25.768,286638,0
2014-03-13,25.865,25.918,25.337,25.518,299364,0
2014-03-14,25.407,25.68,25.117,25.189,369824,0
2014-03-17,25.434,25.495,25.013,25.401,357579,0
2014-03-18,25.47,25.47,25.15,25.23,292615,0
2014-03-19,25.23,25.282,24.807,24.984,352387,0
2014-03-20,24.822,25.057,24.499,25.045,395898,0
2014-03-21,25.209,25.255,24.714,24.864,712893,0
2014-03-24,24.864,25.006,24.673,24.9,400201,0
2014-03-25,24.984,25.15,24.714,24.872,226023,0
2014-03-26,24.965,24.965,24.15,24.18,535743,0
2014-03-27,24.19,24.785,24.19,24.545,318676,0
2014-03-28,24.567,24.737,24.38,24.507,221109,0
2014-03-31,24.785,24.785,24.514,24.521,436500,0
2014-04-01,24.584,24.7,24.455,24.602,246664,0
2014-04-02,24.673,25.12,24.602,25.029,391754,0
2014-04-03,25.15,25.269,24.864,25.029,279559,0
2014-04-04,25.15,25.23,24.7,24.762,408452,0
2014-04-07,24.792,24.792,24.268,24.313,407243,0
2014-04-08,23.362,23.487,23.245,23.43,4446029,0
2014-04-09,23.517,24.096,23.495,23.889,1428457,0
2014-04-10,23.948,23.948,23.465,23.465,599120,0
2014-04-11,23.371,23.806,23.323,23.536,554032,0
2014-04-14,23.692,23.747,23.472,23.651,509879,0
2014-04-15,23.739,23.881,23.384,23.612,525342,0
2014-04-16,23.745,23.767,23.546,23.736,342240,0
2014-04-17,23.759,23.832,23.593,23.673,352450,0
2014-04-21,23.745,23.759,23.599,23.654,393781,0
2014-04-22,23.96,24.285,23.87,24.061,652551,0
2014-04-23,24.109,24.258,23.96,24.133,435446,0
2014-04-24,24.276,24.389,24.095,24.227,523029,0
2014-04-25,24.227,24.227,23.862,23.904,378128,0
2014-04-28,23.904,23.904,23.362,23.443,684368,0
2014-04-29,23.503,23.753,23.482,23.584,526265,0
2014-04-30,23.553,23.648,23.402,23.584,417910,0
2014-05-01,23.599,23.847,23.503,23.781,485303,0
2014-05-02,23.87,23.966,23.518,23.525,336930,0
2014-05-05,23.482,23.569,23.402,23.54,224323,0
2014-05-06,23.54,23.54,23.142,23.27,445429,0
2014-05-07,23.262,23.417,23.031,23.366,541031,0
2014-05-08,23.434,23.525,23.106,23.122,512193,0
2014-05-09,23.106,23.254,21.519,22.168,1870435,0
2014-05-12,22.311,22.68,22.205,22.523,559178,0
2014-05-13,22.557,22.776,22.46,22.671,518186,0
2014-05-14,22.694,22.797,22.582,22.658,470645,0
2014-05-15,22.694,22.694,22.326,22.476,505673,0
2014-05-16,22.503,22.78,22.472,22.713,451421,0
2014-05-19,22.685,22.924,22.63,22.878,276942,0
2014-05-20,22.924,23.06,22.669,22.802,474343,0
2014-05-21,22.787,22.997,22.663,22.774,387801,0
2014-05-22,22.878,23.135,22.78,22.997,443683,0
2014-05-23,23.005,23.7,22.997,23.664,466874,0
2014-05-27,23.891,23.988,23.657,23.747,385555,0
2014-05-28,23.739,23.836,23.463,23.535,380897,0
2014-05-29,23.535,23.836,23.535,23.708,319502,0
2014-05-30,23.747,23.8,23.023,23.404,923168,0
2014-06-02,23.476,23.61,23.053,23.454,434853,0
2014-06-03,23.381,23.571,23.205,23.521,342080,0
2014-06-04,23.521,23.527,23.286,23.468,329719,0
2014-06-05,23.5,23.739,23.436,23.739,332877,0
2014-06-06,23.842,23.988,23.785,23.95,327676,0
2014-06-09,23.866,23.95,23.715,23.95,398008,0
2014-06-10,23.927,23.942,23.628,23.807,300933,0
2014-06-11,23.722,23.851,23.61,23.676,253868,0
2014-06-12,23.684,23.891,23.571,23.873,284506,0
2014-06-13,23.913,23.988,23.555,23.715,369842,0
2014-06-16,23.715,23.739,23.586,23.722,304042,0
2014-06-17,23.708,23.95,23.628,23.778,452330,0
2014-06-18,23.71,24.122,23.703,24.099,624044,0
2014-06-19,24.099,24.17,23.895,23.939,505398,0
2014-06-20,24.033,24.066,23.879,23.957,550396,0
2014-06-23,23.957,24.225,23.871,24.018,484261,0
2014-06-24,23.995,24.212,23.948,24.04,497341,0
2014-06-25,24.066,24.32,24.047,24.275,446427,0
2014-06-26,24.396,24.669,24.157,24.63,657166,0
2014-06-27,24.555,24.867,24.102,24.867,5322416,0
2014-06-30,24.815,25.313,24.776,25.186,1097288,0
2014-07-01,25.196,25.6,25.106,25.143,679756,0
2014-07-02,25.128,25.166,24.902,25.004,424227,0
2014-07-03,25.051,25.227,24.876,24.962,170068,0
2014-07-07,24.876,24.92,24.677,24.744,369913,0
2014-07-08,24.648,24.744,24.262,24.44,500814,0
2014-07-09,24.416,24.761,24.348,24.656,327558,0
2014-07-10,24.455,24.592,24.246,24.58,380281,0
2014-07-11,24.548,24.691,24.493,24.63,238711,0
2014-07-14,24.744,24.815,24.605,24.63,233223,0
2014-07-15,24.698,24.808,24.57,24.706,240470,0
2014-07-16,24.808,24.808,24.562,24.63,336054,0
2014-07-17,24.609,24.757,24.183,24.2,294430,0
2014-07-18,24.265,24.535,24.239,24.428,208346,0
2014-07-21,24.404,24.458,24.256,24.341,203063,0
2014-07-22,24.366,24.55,24.21,24.23,288926,0
2014-07-23,24.326,24.458,24.265,24.45,187488,0
2014-07-24,24.404,24.566,24.366,24.55,182105,0
2014-07-25,24.478,24.68,24.478,24.583,199072,0
2014-07-28,24.602,24.66,24.45,24.526,207399,0
2014-07-29,24.496,24.617,24.298,24.304,300200,0
2014-07-30,24.373,24.435,24.055,24.096,267027,0
2014-07-31,23.95,24.014,23.362,23.362,679087,0
2014-08-01,23.338,23.752,23.266,23.718,329030,0
2014-08-04,23.805,24.05,23.758,23.965,205653,0
2014-08-05,23.981,24.142,23.835,23.95,257530,0
2014-08-06,23.942,24.127,23.881,23.933,155117,0
2014-08-07,24.05,24.087,23.775,23.835,184143,0
2014-08-08,23.835,24.265,23.835,24.224,216316,0
2014-08-11,24.38,24.643,24.304,24.535,499072,0
2014-08-12,24.583,24.694,24.435,24.583,292601,0
2014-08-13,24.68,25.104,24.66,25.064,387425,0
2014-08-14,25.064,25.165,24.826,24.864,198181,0
2014-08-15,24.988,25.026,24.609,24.886,280628,0
2014-08-18,25.192,25.338,24.956,25.04,263363,0
2014-08-19,25.04,25.11,24.838,24.883,215193,0
2014-08-20,24.897,24.991,24.785,24.897,273687,0
2014-08-21,24.904,24.931,24.736,24.808,248915,0
2014-08-22,24.922,25.031,24.768,24.904,247744,0
2014-08-25,24.904,25.069,24.823,25.047,188934,0
2014-08-26,25.125,25.209,24.999,25.11,260985,0
2014-08-27,25.176,25.176,24.89,25.008,172369,0
2014-08-28,24.956,25.139,24.823,25.125,157654,0
2014-08-29,25.117,25.346,24.956,25.163,374091,0
2014-09-02,25.216,25.355,25.117,25.238,166080,0
2014-09-03,25.364,25.364,25.084,25.201,206382,0
2014-09-04,25.201,25.264,25.117,25.184,191000,0
2014-09-05,25.192,25.264,25.015,25.256,143298,0
2014-09-08,25.247,25.256,25.078,25.11,159802,0
2014-09-09,25.163,25.176,25.015,25.022,153931,0
2014-09-10,25.069,25.256,25.022,25.139,129717,0
2014-09-11,25.131,25.192,25.04,25.176,152650,0
2014-09-12,25.231,25.256,25.053,25.148,205118,0
2014-09-15,25.192,25.192,24.59,24.62,358695,0
2014-09-16,24.585,24.922,24.514,24.761,212351,0
2014-09-17,24.861,24.861,24.697,24.744,141197,0
2014-09-18,24.861,24.861,24.619,24.645,152229,0
2014-09-19,24.668,24.923,24.379,24.905,407894,0
2014-09-22,24.761,24.768,24.197,24.332,299931,0
2014-09-23,24.222,24.332,24.057,24.057,297139,0
2014-09-24,24.057,24.288,23.857,24.288,274479,0
2014-09-25,24.245,24.296,24.066,24.245,190873,0
2014-09-26,24.28,24.577,24.229,24.536,197616,0
2014-09-29,24.397,24.552,24.28,24.404,283169,0
2014-09-30,24.411,24.552,23.752,23.805,491507,0
2014-10-01,23.836,23.836,23.465,23.571,385948,0
2014-10-02,23.571,23.836,23.525,23.792,220709,0
2014-10-03,23.915,24,23.783,23.883,173528,0
2014-10-06,23.891,24.099,23.629,23.696,234144,0
2014-10-07,23.659,23.799,23.571,23.62,206314,0
2014-10-08,23.62,23.696,23.39,23.687,201148,0
2014-10-09,23.775,23.873,23.465,23.571,146951,0
2014-10-10,23.586,23.68,23.046,23.075,321239,0
2014-10-13,23.075,23.214,22.296,22.517,517289,0
2014-10-14,22.517,22.658,21.918,22.065,609557,0
2014-10-15,21.951,21.983,20.527,21.349,1273653,0
2014-10-16,21.013,23.054,20.974,23.049,601252,0
2014-10-17,23.339,23.718,23.225,23.418,296890,0
2014-10-20,23.454,23.643,23.454,23.608,202927,0
2014-10-21,23.687,24.085,23.679,23.968,289153,0
2014-10-22,24.017,24.142,23.758,23.798,288625,0
2014-10-23,24.046,24.109,23.82,23.836,226309,0
2014-10-24,23.936,24.199,23.922,24.192,217205,0
2014-10-27,24.109,24.21,23.907,24.067,227835,0
2014-10-28,24.23,24.454,24.133,24.454,258730,0
2014-10-29,24.467,24.765,24.415,24.758,250596,0
2014-10-30,24.727,24.814,24.548,24.758,160992,0
2014-10-31,24.964,24.972,24.712,24.845,161423,0
2014-11-03,24.921,24.941,24.742,24.896,220829,0
2014-11-04,24.896,24.999,24.541,24.931,244043,0
2014-11-05,25.016,25.054,24.86,24.992,214276,0
2014-11-06,24.964,25.016,24.625,24.665,378209,0
2014-11-07,24.852,25.227,24.727,25.227,267854,0
2014-11-10,25.227,25.307,25.071,25.212,168481,0
2014-11-11,25.196,25.212,25.08,25.158,147884,0
2014-11-12,25.186,25.291,25.133,25.291,290354,0
2014-11-13,25.291,25.328,25.186,25.316,142686,0
2014-11-14,25.328,25.344,25.133,25.335,187026,0
2014-11-17,25.328,25.454,25.179,25.335,256738,0
2014-11-18,25.361,25.715,25.335,25.367,238971,0
2014-11-19,25.431,25.533,25.275,25.383,183191,0
2014-11-20,25.344,25.533,25.281,25.495,104687,0
2014-11-21,25.533,25.541,25.267,25.316,189360,0
2014-11-24,25.408,25.541,25.267,25.472,227824,0
2014-11-25,25.479,25.533,25.281,25.421,198740,0
2014-11-26,25.421,25.699,25.367,25.681,205560,0
2014-11-28,25.699,25.699,25.516,25.516,118627,0
2014-12-01,25.351,25.383,24.843,25.258,433546,0
2014-12-02,25.14,25.25,24.796,24.826,371415,0
2014-12-03,24.796,25.15,24.7,24.928,298390,0
2014-12-04,24.909,25.178,24.881,25.06,200550,0
2014-12-05,25.1,25.15,24.82,24.887,213206,0
2014-12-08,24.874,24.874,23.923,24.314,438136,0
2014-12-09,24.054,24.322,23.836,24.111,435114,0
2014-12-10,24.102,24.277,23.995,24.04,258928,0
2014-12-11,24.102,24.142,23.709,23.75,248771,0
2014-12-12,23.702,23.709,22.934,23.167,532133,0
2014-12-15,23.209,23.433,23.115,23.253,318708,0
2014-12-16,23.242,23.242,22.273,22.273,746057,0
2014-12-17,22.213,23.307,22.106,23.272,427377,0
2014-12-18,23.694,23.838,23.407,23.806,346456,0
2014-12-19,23.964,24.043,23.702,23.893,265177,0
2014-12-22,23.893,23.957,23.597,23.656,182850,0
2014-12-23,23.792,23.859,23.597,23.751,195411,0
2014-12-24,23.799,24.05,23.59,23.902,296946,0
2014-12-26,23.94,23.981,23.709,23.709,147489,0
2014-12-29,23.504,23.565,23.142,23.294,408442,0
2014-12-30,23.184,23.381,23.042,23.374,361868,0
2014-12-31,23.447,23.504,23.248,23.33,447548,0
2015-01-02,23.33,23.664,23.159,23.527,300610,0
2015-01-05,23.498,23.694,23.065,23.248,467808,0
2015-01-06,23.254,23.271,22.423,22.608,505481,0
2015-01-07,22.634,22.987,22.584,22.987,330896,0
2015-01-08,23.114,23.263,22.857,22.983,324581,0
2015-01-09,22.987,23.286,22.947,23.184,268683,0
2015-01-12,23.142,23.175,22.896,22.983,226130,0
2015-01-13,23.096,23.216,22.736,22.783,259702,0
2015-01-14,22.783,22.816,22.355,22.489,257716,0
2015-01-15,22.506,22.598,22.204,22.289,308764,0
2015-01-16,22.265,22.484,22.211,22.371,314492,0
2015-01-20,22.636,22.942,22.331,22.796,375270,0
2015-01-21,22.876,23.695,22.83,23.679,361564,0
2015-01-22,23.759,23.953,23.581,23.855,275103,0
2015-01-23,23.895,23.895,23.446,23.519,223960,0
2015-01-26,23.513,23.695,23.329,23.695,188607,0
2015-01-27,23.641,23.679,23.481,23.557,210762,0
2015-01-28,23.633,23.679,23.276,23.32,156195,0
2015-01-29,23.411,23.489,23.173,23.388,189517,0
2015-01-30,23.284,23.534,23.207,23.269,149762,0
2015-02-02,23.302,23.436,23.119,23.436,178180,0
2015-02-03,23.596,24.23,23.446,24.23,253482,0
2015-02-04,24.222,24.402,23.935,24.053,211917,0
2015-02-05,24.08,24.402,24.046,24.402,190659,0
2015-02-06,24.464,24.616,24.363,24.539,210568,0
2015-02-09,24.489,24.667,24.363,24.594,164705,0
2015-02-10,24.607,24.642,24.169,24.32,153982,0
2015-02-11,24.265,24.336,24.08,24.29,135828,0
2015-02-12,24.449,24.607,24.336,24.555,205869,0
2015-02-13,24.642,24.754,24.572,24.738,193969,0
2015-02-17,24.738,25.165,24.6,25.125,319563,0
2015-02-18,25.228,25.228,24.818,24.834,182843,0
2015-02-19,24.825,25.012,24.728,24.809,207868,0
2015-02-20,24.785,24.809,24.476,24.785,189350,0
2015-02-23,24.785,24.785,24.544,24.657,190491,0
2015-02-24,24.657,24.769,24.623,24.728,176546,0
2015-02-25,24.777,25.057,24.68,24.964,186660,0
2015-02-26,24.973,24.987,24.631,24.769,246674,0
2015-02-27,24.825,25.358,24.825,24.979,330119,0
2015-03-02,25.035,25.42,24.903,25.083,297128,0
2015-03-03,25.108,25.254,24.941,25.205,325752,0
2015-03-04,25.157,25.228,24.964,25.117,170496,0
2015-03-05,25.186,25.455,25.066,25.398,282757,0
2015-03-06,25.43,25.659,25.205,25.358,285976,0
2015-03-09,25.325,25.479,25.083,25.132,311873,0
2015-03-10,24.199,24.649,24.123,24.476,1808669,0
2015-03-11,24.551,24.703,24.476,24.695,446187,0
2015-03-12,24.712,24.887,24.568,24.858,269252,0
2015-03-13,24.825,24.956,24.414,24.895,381505,0
2015-03-16,24.956,25.091,24.494,24.743,486457,0
2015-03-17,24.614,24.762,24.422,24.568,201225,0
2015-03-18,24.568,24.664,24.414,24.526,436898,0
2015-03-19,24.544,24.68,24.414,24.657,281645,0
2015-03-20,24.818,25.019,24.785,25.002,313237,0
2015-03-23,25.019,25.221,25.012,25.196,269624,0
2015-03-24,25.205,25.294,24.995,25.172,305805,0
2015-03-25,25.221,25.277,25.066,25.076,290315,0
2015-03-26,25.083,25.221,25.057,25.057,166864,0
2015-03-27,25.086,25.094,24.852,24.916,148847,0
2015-03-30,24.991,25.145,24.86,25.071,318248,0
2015-03-31,25.04,25.267,24.999,25.08,209546,0
2015-04-01,25.08,25.17,24.958,25.014,146865,0
2015-04-02,25.014,25.225,24.999,25.071,96842,0
2015-04-06,25.04,25.346,24.999,25.33,184567,0
2015-04-07,25.282,25.355,25.047,25.122,231979,0
2015-04-08,25.113,25.154,24.967,25.054,140460,0
2015-04-09,25.014,25.355,24.991,25.337,200946,0
2015-04-10,25.325,25.397,25.308,25.37,155365,0
2015-04-13,25.355,25.404,25.217,25.267,136761,0
2015-04-14,25.267,25.364,25.17,25.364,183456,0
2015-04-15,25.364,25.444,25.267,25.428,156051,0
2015-04-16,25.404,25.559,25.292,25.534,203277,0
2015-04-17,25.53,25.547,25.234,25.341,163935,0
2015-04-20,25.407,25.521,25.365,25.407,121155,0
2015-04-21,25.537,25.537,25.049,25.172,290846,0
2015-04-22,25.172,25.253,24.899,25.22,257235,0
2015-04-23,25.277,25.584,25.261,25.547,263424,0
2015-04-24,25.547,25.684,25.497,25.619,180342,0
2015-04-27,25.684,25.783,25.537,25.584,189787,0
2015-04-28,25.594,25.74,25.491,25.74,108223,0
2015-04-29,25.655,25.766,25.619,25.71,151808,0
2015-04-30,25.67,25.684,25.491,25.569,216377,0
2015-05-01,25.619,25.702,25.474,25.662,146908,0
2015-05-04,25.619,25.71,25.547,25.71,163690,0
2015-05-05,25.693,25.71,25.195,25.349,275187,0
2015-05-06,25.53,25.53,24.936,24.999,207943,0
2015-05-07,24.926,24.975,24.77,24.868,269536,0
2015-05-08,25.163,25.333,24.73,25.081,409594,0
2015-05-11,24.959,25.147,24.959,25.13,239533,0
2015-05-12,25.13,25.147,24.936,25.023,242669,0
2015-05-13,25.096,25.205,24.982,25.147,154138,0
2015-05-14,25.22,25.22,25.023,25.105,195669,0
2015-05-15,25.105,25.311,24.991,25.311,335365,0
2015-05-18,25.248,25.444,25.222,25.315,217184,0
2015-05-19,25.336,25.502,25.199,25.502,236402,0
2015-05-20,25.462,25.544,25.388,25.413,315057,0
2015-05-21,25.397,25.479,25.369,25.428,192490,0
2015-05-22,25.413,25.51,25.265,25.363,248050,0
2015-05-26,25.298,25.413,25.126,25.199,178399,0
2015-05-27,25.166,25.274,25.126,25.182,222829,0
2015-05-28,25.174,25.29,25.109,25.274,173644,0
2015-05-29,25.306,25.363,25.158,25.336,159963,0
2015-06-01,25.378,25.428,25.207,25.329,187298,0
2015-06-02,25.363,25.56,25.306,25.518,196900,0
2015-06-03,25.527,25.668,25.518,25.668,226241,0
2015-06-04,25.659,25.673,25.444,25.453,193226,0
2015-06-05,25.479,25.691,25.479,25.691,182991,0
2015-06-08,25.691,25.725,25.518,25.518,145098,0
2015-06-09,25.544,25.608,25.436,25.527,138145,0
2015-06-10,25.608,25.732,25.51,25.644,237336,0
2015-06-11,25.654,25.854,25.654,25.854,223321,0
2015-06-12,25.862,26.01,25.765,25.98,246584,0
2015-06-15,25.905,25.986,25.7,25.963,243053,0
2015-06-16,26.047,26.118,25.909,26.006,198913,0
2015-06-17,26.1,26.154,26.024,26.09,171132,0
2015-06-18,26.172,26.283,26.081,26.139,309536,0
2015-06-19,26.127,26.148,25.975,25.975,192392,0
2015-06-22,26.181,26.413,26.081,26.331,382848,0
2015-06-23,26.43,26.676,26.379,26.498,413253,0
2015-06-24,26.498,26.809,26.423,26.775,341785,0
2015-06-25,26.861,26.861,26.594,26.817,230671,0
2015-06-26,26.871,27.087,26.826,26.982,338644,0
2015-06-29,26.811,26.891,26.317,26.447,393526,0
2015-06-30,26.507,26.632,26.363,26.564,255604,0
2015-07-01,26.77,26.77,26.474,26.622,170217,0
2015-07-02,26.622,26.641,26.474,26.579,106067,0
2015-07-06,26.548,26.671,26.34,26.499,227634,0
2015-07-07,26.414,26.482,25.989,26.474,300070,0
2015-07-08,26.39,26.404,26.172,26.299,172616,0
2015-07-09,26.439,26.605,26.331,26.43,167214,0
2015-07-10,26.641,26.874,26.447,26.763,264634,0
2015-07-13,26.968,27.196,26.855,27.075,291541,0
2015-07-14,27.083,27.306,26.968,27.281,195136,0
2015-07-15,27.357,27.365,27.049,27.137,186805,0
2015-07-16,27.264,27.594,27.188,27.538,306916,0
2015-07-17,27.493,27.543,27.332,27.391,171588,0
2015-07-20,27.383,27.423,27.005,27.041,161668,0
2015-07-21,27.115,27.181,26.925,27.148,200981,0
2015-07-22,27.069,27.148,26.472,26.564,340900,0
2015-07-23,26.587,26.742,26.177,26.204,310550,0
2015-07-24,26.219,26.289,25.408,25.617,596961,0
2015-07-27,25.476,25.515,25.223,25.358,540327,0
2015-07-28,25.331,25.929,25.283,25.6,347468,0
2015-07-29,25.717,25.894,25.574,25.669,277693,0
2015-07-30,25.684,25.812,25.507,25.608,253793,0
2015-07-31,25.574,25.717,25.358,25.433,239814,0
2015-08-03,25.418,25.56,25.283,25.392,408158,0
2015-08-04,25.383,25.534,25.133,25.276,290477,0
2015-08-05,25.418,25.553,24.904,25.014,392997,0
2015-08-06,25.055,25.108,23.868,24.029,1040975,0
2015-08-07,24.02,25.276,24.013,24.421,1049706,0
2015-08-10,24.539,24.807,24.217,24.696,380926,0
2015-08-11,24.513,24.604,24.379,24.521,206716,0
2015-08-12,24.445,24.539,23.953,24.496,359421,0
2015-08-13,24.53,24.705,24.404,24.63,230253,0
2015-08-14,24.604,24.84,24.573,24.738,221412,0
2015-08-17,24.738,24.991,24.621,24.872,467318,0
2015-08-18,24.86,24.979,24.732,24.899,342815,0
2015-08-19,24.803,24.908,24.523,24.741,347445,0
2015-08-20,24.606,24.668,24.261,24.261,327136,0
2015-08-21,24.094,24.28,23.833,23.892,503292,0
2015-08-24,23.378,23.733,22.311,22.857,924542,0
2015-08-25,23.573,23.916,22.959,22.982,590833,0
2015-08-26,23.368,23.545,22.857,23.378,526218,0
2015-08-27,23.64,23.995,23.613,23.926,332002,0
2015-08-28,23.823,24.043,23.632,24.028,335685,0
2015-08-31,23.943,23.943,23.64,23.649,319058,0
2015-09-01,23.378,23.464,23.11,23.339,338778,0
2015-09-02,23.573,23.723,23.167,23.427,243152,0
2015-09-03,23.49,23.573,23.346,23.402,337347,0
2015-09-04,23.33,23.538,23.167,23.446,262041,0
2015-09-08,23.714,24.012,23.588,23.995,219513,0
2015-09-09,24.137,24.198,23.8,23.866,284370,0
2015-09-10,23.842,24.11,23.741,23.943,264361,0
2015-09-11,23.874,24.02,23.75,24.02,196353,0
2015-09-14,24.002,24.012,23.682,23.741,265486,0
2015-09-15,23.775,24.057,23.706,23.943,180007,0
2015-09-16,23.96,24.19,23.884,24.127,213695,0
2015-09-17,24.042,24.199,23.822,23.907,221420,0
2015-09-18,23.704,23.891,23.663,23.822,223097,0
2015-09-21,23.891,24.076,23.865,23.951,174107,0
2015-09-22,24.056,24.056,23.663,23.704,283882,0
2015-09-23,23.72,23.907,23.486,23.527,314857,0
2015-09-24,23.423,23.56,23.317,23.486,206420,0
2015-09-25,23.609,23.712,23.493,23.543,224512,0
2015-09-28,23.477,23.477,22.093,22.756,976473,0
2015-09-29,22.765,22.797,22.172,22.349,702451,0
2015-09-30,22.46,22.873,22.414,22.584,644373,0
2015-10-01,22.584,23.527,22.584,23.46,421166,0
2015-10-02,23.152,23.517,22.965,23.502,257207,0
2015-10-05,23.55,23.747,23.502,23.73,331861,0
2015-10-06,23.73,24.218,23.687,24.155,343849,0
2015-10-07,24.227,24.78,24.211,24.551,393423,0
2015-10-08,24.655,24.968,24.544,24.888,252839,0
2015-10-09,24.864,24.976,24.382,24.4,308431,0
2015-10-12,24.458,24.473,23.942,24.035,466157,0
2015-10-13,24.12,24.416,23.965,24.218,227225,0
2015-10-14,24.164,24.358,23.942,23.965,172217,0
2015-10-15,24.236,24.458,24.019,24.425,247058,0
2015-10-16,24.508,24.864,24.425,24.84,223330,0
2015-10-19,24.727,25.283,24.727,25.222,288012,0
2015-10-20,25.276,25.642,25.222,25.359,294460,0
2015-10-21,25.488,25.692,25.402,25.539,328480,0
2015-10-22,25.674,26.212,25.674,25.888,412712,0
2015-10-23,26.048,26.066,25.558,25.614,329534,0
2015-10-26,25.652,25.989,25.359,25.948,333406,0
2015-10-27,25.914,25.931,25.164,25.444,349947,0
2015-10-28,25.359,25.989,25.164,25.888,330004,0
2015-10-29,25.813,25.997,25.659,25.716,226296,0
2015-10-30,25.775,25.836,25.511,25.558,245304,0
2015-11-02,25.57,26.121,25.57,26.04,346573,0
2015-11-03,26.005,26.04,25.726,25.878,442275,0
2015-11-04,25.914,26.212,25.785,25.804,316533,0
2015-11-05,25.846,26.151,25.735,26.076,318862,0
2015-11-06,26.083,26.151,25.23,25.463,569678,0
2015-11-09,25.495,26.142,25.472,25.878,365443,0
2015-11-10,25.852,26.048,25.659,25.823,230758,0
2015-11-11,25.948,25.997,25.827,25.846,207294,0
2015-11-12,25.795,26.066,25.607,25.888,216796,0
2015-11-13,25.888,26.349,25.827,26.13,296451,0
2015-11-16,26.083,26.63,25.997,26.63,391359,0
2015-11-17,26.639,27.26,26.535,26.576,465738,0
2015-11-18,26.717,26.791,26.054,26.127,382218,0
2015-11-19,26.174,26.801,26.118,26.485,325184,0
2015-11-20,26.594,26.962,26.476,26.7,339296,0
2015-11-23,26.743,27.025,26.725,26.954,343145,0
2015-11-24,26.862,26.978,26.69,26.782,230209,0
2015-11-25,26.782,26.968,26.773,26.881,184755,0
2015-11-27,26.922,27.005,26.735,26.987,97741,0
2015-11-30,27.005,27.377,26.987,27.36,432840,0
2015-12-01,27.416,27.692,27.377,27.539,297616,0
2015-12-02,27.649,27.778,27.496,27.675,270053,0
2015-12-03,27.786,27.802,27.238,27.401,394286,0
2015-12-04,27.436,27.568,27.238,27.401,269434,0
2015-12-07,27.401,27.436,26.69,26.843,404613,0
2015-12-08,26.671,27.178,26.457,26.561,544989,0
2015-12-09,26.576,26.735,25.514,25.6,598813,0
2015-12-10,25.841,26.594,25.6,26.511,426192,0
2015-12-11,26.252,26.502,25.654,25.849,413010,0
2015-12-14,25.892,26.118,24.641,24.904,742470,0
2015-12-15,24.891,25.456,24.686,25.12,545085,0
2015-12-16,25.3,25.43,24.842,25.327,336201,0
2015-12-17,25.387,25.515,25.196,25.342,449653,0
2015-12-18,25.293,25.327,24.772,24.947,431397,0
2015-12-21,24.956,25.968,24.899,24.947,513660,0
2015-12-22,25.006,25.959,24.956,25.716,304339,0
2015-12-23,25.823,26.392,25.823,26.139,281091,0
2015-12-24,26.571,26.571,26.116,26.372,228247,0
2015-12-28,26.355,26.355,25.858,26.006,223027,0
2015-12-29,26.033,26.247,25.615,25.66,289915,0
2015-12-30,25.608,25.886,25.329,25.336,262612,0
2015-12-31,25.303,25.93,25.3,25.322,291674,0
2016-01-04,25.032,25.46,24.947,25.407,280621,0
2016-01-05,25.433,25.858,25.283,25.833,154338,0
2016-01-06,25.557,26.45,25.355,25.922,401639,0
2016-01-07,25.579,25.772,25.25,25.278,298923,0
2016-01-08,25.46,25.763,24.99,25.092,284769,0
2016-01-11,25.215,25.417,24.884,25.112,322090,0
2016-01-12,25.128,25.228,24.884,25.032,370210,0
2016-01-13,25.121,25.189,24.388,24.51,287565,0
2016-01-14,24.502,24.502,22.917,23.813,770524,0
2016-01-15,23.586,24.23,23.194,23.753,768328,0
2016-01-19,24.083,24.355,23.337,23.579,534513,0
2016-01-20,23.383,23.475,21.221,23.096,1668756,0
2016-01-21,23.191,24.463,23.096,23.483,485055,0
2016-01-22,24.121,24.42,23.466,24.216,411699,0
2016-01-25,24.104,24.586,24.042,24.216,312582,0
2016-01-26,24.306,25.058,24.306,25.058,269300,0
2016-01-27,24.975,25.243,24.57,24.965,297044,0
2016-01-28,25.233,25.319,24.77,25.243,308290,0
2016-01-29,25.401,26.279,25.263,25.325,474841,0
2016-02-01,25.306,25.331,24.716,24.867,273053,0
2016-02-02,24.867,24.867,24.242,24.516,309682,0
2016-02-03,24.402,24.63,23.868,24.333,265905,0
2016-02-04,24.261,24.763,24.228,24.544,241970,0
2016-02-05,24.402,24.981,24.402,24.525,236122,0
2016-02-08,24.42,24.525,23.728,23.771,479433,0
2016-02-09,23.685,24.499,23.666,24.261,536324,0
2016-02-10,24.489,24.561,24.167,24.252,230549,0
2016-02-11,23.903,24.36,23.579,23.675,396419,0
2016-02-12,23.789,24.261,23.754,24.261,230926,0
2016-02-16,24.725,24.832,24.324,24.7,311777,0
2016-02-17,24.928,25.331,24.586,25.068,391892,0
2016-02-18,25.264,25.35,24.956,25.094,362129,0
2016-02-19,25.015,25.058,24.389,24.399,310075,0
2016-02-22,24.576,24.831,24.265,24.663,409625,0
2016-02-23,24.522,24.663,23.994,24.337,190357,0
2016-02-24,24.171,24.68,23.905,24.609,337198,0
2016-02-25,24.609,25.299,24.476,24.806,483832,0
2016-02-26,25.051,25.669,25.051,25.431,241073,0
2016-02-29,25.395,26.021,25.186,25.951,297835,0
2016-03-01,26.197,26.33,25.861,26.206,272462,0
2016-03-02,25.993,26.67,25.993,26.452,476895,0
2016-03-03,26.461,26.948,26.461,26.62,279526,0
2016-03-04,26.683,27.239,25.695,26.189,445687,0
2016-03-07,25.993,26.445,25.802,26.33,310825,0
2016-03-08,26.364,26.364,25.827,25.951,318681,0
2016-03-09,25.96,26.906,25.96,26.831,512409,0
2016-03-10,26.906,27.122,26.471,26.922,516042,0
2016-03-11,27.007,27.097,26.806,27.056,252034,0
2016-03-14,27.114,27.114,26.87,27.106,173329,0
2016-03-15,27.122,27.122,26.547,27.097,241945,0
2016-03-16,27.114,27.549,26.948,27.495,267271,0
2016-03-17,27.626,27.974,27.211,27.735,396667,0
2016-03-18,27.94,27.947,27.502,27.663,279736,0
2016-03-21,27.654,27.947,27.512,27.671,209701,0
2016-03-22,27.68,27.913,27.512,27.813,416828,0
2016-03-23,27.727,27.787,27.379,27.413,169195,0
2016-03-24,27.282,27.626,27.024,27.45,181322,0
2016-03-28,27.549,27.727,27.282,27.477,207013,0
2016-03-29,27.362,27.908,27.238,27.795,281625,0
2016-03-30,27.884,28.008,27.745,27.913,310434,0
2016-03-31,27.832,27.91,27.619,27.813,308257,0
2016-04-01,27.626,27.875,27.53,27.745,242833,0
2016-04-04,27.727,27.787,27.386,27.386,228144,0
2016-04-05,27.2,27.575,26.987,27.12,200041,0
2016-04-06,27.034,27.521,27.034,27.274,163555,0
2016-04-07,27.167,27.371,26.91,27.079,161132,0
2016-04-08,27.343,27.468,27.138,27.282,148246,0
2016-04-11,27.413,27.59,27.325,27.477,139120,0
2016-04-12,27.568,27.856,27.406,27.707,188839,0
2016-04-13,27.875,27.947,27.68,27.787,180114,0
2016-04-14,27.94,28.068,27.795,27.931,199665,0
2016-04-15,28.078,28.078,27.884,27.957,177279,0
2016-04-18,28.068,28.562,27.795,27.922,428005,0
2016-04-19,27.974,28.079,27.509,27.992,255152,0
2016-04-20,28.028,28.082,27.589,27.947,199332,0
2016-04-21,27.794,28.108,27.679,27.812,201773,0
2016-04-22,27.821,28.155,27.801,28.052,169977,0
2016-04-25,28.155,28.445,27.856,28.214,230448,0
2016-04-26,28.331,28.626,28.098,28.395,297637,0
2016-04-27,28.189,28.369,28.037,28.241,255640,0
2016-04-28,28.052,28.236,27.913,27.922,365428,0
2016-04-29,27.875,27.982,27.582,27.856,311716,0
2016-05-02,27.786,27.967,27.753,27.866,185358,0
2016-05-03,27.77,27.784,27.28,27.762,154246,0
2016-05-04,27.794,27.874,27.566,27.812,115834,0
2016-05-05,27.839,27.884,27.5,27.547,157264,0
2016-05-06,27.556,28.241,27.556,28.098,370557,0
2016-05-09,28.223,28.33,27.884,28.223,200096,0
2016-05-10,28.223,28.445,28.223,28.445,195438,0
2016-05-11,28.404,28.734,28.376,28.47,236855,0
2016-05-12,28.677,28.724,28.251,28.437,236289,0
2016-05-13,28.556,28.582,28.34,28.34,369365,0
2016-05-16,28.489,28.614,28.35,28.6,286988,0
2016-05-17,28.6,28.778,28.437,28.769,286267,0
2016-05-18,28.769,28.815,28.375,28.581,237617,0
2016-05-19,28.536,28.536,27.85,28.22,251421,0
2016-05-20,28.193,28.443,28.141,28.22,163577,0
2016-05-23,28.22,28.497,28.193,28.228,187420,0
2016-05-24,28.256,28.591,28.256,28.487,214705,0
2016-05-25,28.487,28.864,28.469,28.714,266739,0
2016-05-26,28.788,28.922,28.641,28.815,175695,0
2016-05-27,28.714,29.063,28.714,28.874,136025,0
2016-05-31,28.912,29.046,28.83,28.856,215722,0
2016-06-01,28.938,29.52,28.874,29.52,359827,0
2016-06-02,29.323,29.486,29.072,29.226,357468,0
2016-06-03,29.199,29.477,29.163,29.36,250510,0
2016-06-06,29.36,29.718,29.242,29.397,449617,0
2016-06-07,29.407,29.611,29.163,29.163,347529,0
2016-06-08,29.253,29.51,29.226,29.306,264845,0
2016-06-09,29.296,29.51,29.208,29.467,371130,0
2016-06-10,29.271,29.502,29.163,29.226,319388,0
2016-06-13,29.163,29.369,29.146,29.226,345321,0
2016-06-14,29.163,29.208,28.912,29.081,235529,0
2016-06-15,29.163,29.24,29.057,29.163,275071,0
2016-06-16,28.94,29.311,28.848,29.258,191549,0
2016-06-17,29.258,29.475,29.231,29.414,161271,0
2016-06-20,29.538,29.63,29.431,29.431,260089,0
2016-06-21,29.431,29.548,29.267,29.422,185658,0
2016-06-22,29.484,29.592,29.367,29.502,160875,0
2016-06-23,29.582,29.864,29.502,29.737,300742,0
2016-06-24,28.822,29.691,28.705,29.649,515682,0
2016-06-27,29.63,29.727,28.822,28.848,504533,0
2016-06-28,29.159,29.538,29.059,29.329,322265,0
2016-06-29,29.669,29.867,29.458,29.867,272238,0
2016-06-30,29.884,29.922,29.612,29.893,209629,0
2016-07-01,29.867,30.03,29.648,29.913,218987,0
2016-07-05,29.729,29.855,29.632,29.777,190863,0
2016-07-06,29.777,29.826,29.576,29.777,255858,0
2016-07-07,29.758,29.848,29.584,29.758,200112,0
2016-07-08,29.739,29.848,29.622,29.674,234077,0
2016-07-11,29.71,29.863,29.641,29.71,172645,0
2016-07-12,29.71,30.03,29.684,29.867,315874,0
2016-07-13,29.876,30.022,29.804,29.903,322496,0
2016-07-14,30.013,30.03,29.729,29.977,309682,0
2016-07-15,30.03,30.211,29.823,30.068,436443,0
2016-07-18,30.04,30.477,30.04,30.368,351098,0
2016-07-19,30.422,30.514,30.158,30.422,217164,0
2016-07-20,30.432,30.432,30.102,30.322,171126,0
2016-07-21,30.322,30.507,30.011,30.23,260507,0
2016-07-22,30.192,30.402,30.13,30.313,140586,0
2016-07-25,30.332,30.514,30.201,30.358,230167,0
2016-07-26,30.25,30.514,30.238,30.258,208329,0
2016-07-27,30.25,30.479,30.25,30.441,178827,0
2016-07-28,30.441,30.55,30.349,30.451,187172,0
2016-07-29,30.358,30.604,30.358,30.604,236776,0
2016-08-01,30.614,30.881,30.377,30.55,583342,0
2016-08-02,30.644,30.742,30.23,30.422,370964,0
2016-08-03,30.469,31.028,30.451,31.008,381140,0
2016-08-04,31.064,31.064,30.816,31.018,227992,0
2016-08-05,31.038,31.108,30.881,31.081,177505,0
2016-08-08,31.108,31.438,31.081,31.228,272427,0
2016-08-09,31.246,31.75,31.246,31.621,429183,0
2016-08-10,31.702,31.74,31.181,31.428,440610,0
2016-08-11,31.539,31.539,31.246,31.374,235328,0
2016-08-12,31.603,31.603,31.329,31.428,180924,0
2016-08-15,31.53,31.53,31.291,31.374,422500,0
2016-08-16,31.483,31.483,31.291,31.329,186406,0
2016-08-17,31.319,31.467,31.181,31.291,198870,0
2016-08-18,31.346,31.633,31.228,31.494,341821,0
2016-08-19,31.494,31.566,31.181,31.439,252761,0
2016-08-22,31.429,31.459,31.227,31.355,230756,0
2016-08-23,31.484,31.595,31.3,31.374,225020,0
2016-08-24,31.374,31.494,31.126,31.346,309075,0
2016-08-25,31.319,31.491,31.181,31.209,361252,0
2016-08-26,31.274,31.511,31.209,31.383,230666,0
2016-08-29,31.411,31.686,31.274,31.686,202925,0
2016-08-30,31.704,31.788,31.595,31.761,228652,0
2016-08-31,31.732,31.732,31.364,31.605,276520,0
2016-09-01,31.605,31.637,31.227,31.531,318571,0
2016-09-02,31.549,31.724,31.459,31.704,214050,0
2016-09-06,31.742,31.871,31.689,31.798,234006,0
2016-09-07,31.732,31.871,31.6,31.807,180810,0
2016-09-08,31.779,31.934,31.669,31.816,210544,0
2016-09-09,31.798,31.798,31.319,31.411,373670,0
2016-09-12,31.282,31.696,31.181,31.54,323819,0
2016-09-13,31.476,31.502,31.016,31.026,353505,0
2016-09-14,31.135,31.158,30.758,31.088,253741,0
2016-09-15,31.088,31.429,30.978,31.401,186632,0
2016-09-16,31.274,31.694,31.173,31.642,346567,0
2016-09-19,31.794,31.877,31.276,31.341,370657,0
2016-09-20,31.506,31.738,31.424,31.525,195822,0
2016-09-21,31.655,31.757,31.544,31.699,153740,0
2016-09-22,31.896,31.896,31.628,31.776,141605,0
2016-09-23,31.699,31.699,31.424,31.488,314944,0
2016-09-26,31.562,31.767,31.443,31.544,162009,0
2016-09-27,31.581,31.757,31.453,31.655,150046,0
2016-09-28,31.674,31.847,31.6,31.803,125491,0
2016-09-29,31.748,31.951,31.628,31.831,284595,0
2016-09-30,31.931,31.98,31.748,31.748,377764,0
2016-10-03,31.719,31.887,31.637,31.748,320866,0
2016-10-04,31.776,31.931,31.748,31.831,166614,0
2016-10-05,31.812,31.931,31.812,31.847,152738,0
2016-10-06,31.847,32.136,31.647,31.914,277573,0
2016-10-07,32.016,32.032,31.682,31.877,137290,0
2016-10-10,32.042,32.07,31.821,31.905,122229,0
2016-10-11,31.857,32.016,31.757,31.803,232664,0
2016-10-12,31.767,32.016,31.767,31.839,256577,0
2016-10-13,31.767,31.896,31.443,31.59,285547,0
2016-10-14,31.664,31.719,30.998,31.064,346688,0
2016-10-17,31.073,31.128,30.639,30.925,311693,0
2016-10-18,31.06,31.06,30.817,30.884,253365,0
2016-10-19,30.921,31.504,30.826,31.413,204099,0
2016-10-20,31.18,31.265,30.752,30.956,309691,0
2016-10-21,30.983,31.403,30.921,31.329,131259,0
2016-10-24,31.338,31.757,31.338,31.655,221600,0
2016-10-25,31.646,31.897,31.646,31.888,170917,0
2016-10-26,31.699,31.888,31.524,31.776,161931,0
2016-10-27,31.848,31.904,31.495,31.504,196774,0
2016-10-28,31.514,31.831,31.431,31.663,222763,0
2016-10-31,31.757,31.757,31.188,31.208,199609,0
2016-11-01,31.265,31.57,30.845,30.983,198003,0
2016-11-02,30.993,31.014,30.242,30.362,393069,0
2016-11-03,30.242,30.242,29.87,29.971,348442,0
2016-11-04,30.037,30.807,29.925,30.67,282047,0
2016-11-07,30.78,31.589,30.78,31.495,329841,0
2016-11-08,31.423,31.699,31.3,31.608,304747,0
2016-11-09,31.208,32.082,31.152,31.812,395120,0
2016-11-10,32.129,33.476,32.034,33.476,942410,0
2016-11-11,33.337,34.359,33.133,34.231,562046,0
2016-11-14,34.306,34.326,33.636,33.849,431982,0
2016-11-15,33.878,33.925,33.515,33.736,398386,0
2016-11-16,33.774,33.84,33.403,33.559,381320,0
2016-11-17,33.491,34.014,33.471,33.937,358167,0
2016-11-18,33.929,34.125,33.76,34.125,328259,0
2016-11-21,34.061,34.2,33.583,33.74,340667,0
2016-11-22,33.75,33.81,33.331,33.407,323829,0
2016-11-23,33.529,33.865,33.417,33.78,288168,0
2016-11-25,33.903,34.152,33.74,34.152,230680,0
2016-11-28,34.116,34.116,33.716,33.818,345586,0
2016-11-29,33.789,34.007,33.651,33.789,344271,0
2016-11-30,34.051,34.071,33.798,34.044,293002,0
2016-12-01,34.071,34.257,33.994,34.171,223842,0
2016-12-02,34.267,34.267,33.554,33.716,364790,0
2016-12-05,33.885,34.034,33.75,34.034,249749,0
2016-12-06,34.152,34.152,33.808,33.994,297763,0
2016-12-07,33.846,34.152,33.677,34.051,230833,0
2016-12-08,34.1,34.305,34.034,34.24,366561,0
2016-12-09,34.24,34.267,34.024,34.171,420803,0
2016-12-12,34.35,34.753,34.24,34.444,564566,0
2016-12-13,34.463,34.536,33.818,34.23,586383,0
2016-12-14,34.272,34.302,33.969,34.075,295889,0
2016-12-15,34.104,34.526,34.075,34.272,278265,0
2016-12-16,34.31,34.553,34.291,34.374,225710,0
2016-12-19,34.507,34.659,34.384,34.639,267124,0
2016-12-20,34.807,35.089,34.794,34.883,361125,0
2016-12-21,34.987,35.221,34.875,35.081,238763,0
2016-12-22,35.278,35.327,34.752,35.109,261202,0
2016-12-23,35.297,35.297,35.054,35.186,197769,0
2016-12-27,35.383,35.383,35.034,35.167,357892,0
2016-12-28,35.143,35.153,34.67,34.764,238007,0
2016-12-29,34.661,35.114,34.661,34.849,238187,0
2016-12-30,35.067,35.11,34.727,34.801,211540,0
2017-01-03,35.028,35.153,34.546,34.773,438955,0
2017-01-04,34.782,35.172,34.782,35.018,592658,0
2017-01-05,35.162,35.182,34.764,34.953,357498,0
2017-01-06,34.926,35.077,34.819,34.859,230019,0
2017-01-09,34.745,34.829,34.403,34.442,366901,0
2017-01-10,34.403,34.679,34.403,34.546,270684,0
2017-01-11,34.481,34.782,34.461,34.745,332816,0
2017-01-12,34.819,34.982,34.592,34.953,295148,0
2017-01-13,35.028,35.172,34.782,34.896,276639,0
2017-01-17,34.906,35.048,34.801,34.963,611035,0
2017-01-18,35.081,35.1,34.814,35.053,229872,0
2017-01-19,34.94,35.151,34.777,34.967,280799,0
2017-01-20,34.777,35.033,34.595,34.958,308749,0
2017-01-23,34.911,34.916,34.595,34.692,358457,0
2017-01-24,34.605,34.682,34.444,34.549,407802,0
2017-01-25,34.539,34.664,34.384,34.483,346170,0
2017-01-26,34.357,34.473,34.206,34.236,365075,0
2017-01-27,34.206,34.245,33.968,34.129,406091,0
2017-01-30,34.054,34.103,33.693,33.93,507655,0
2017-01-31,33.892,33.934,33.531,33.665,342227,0
2017-02-01,33.738,34.434,33.722,34.349,406025,0
2017-02-02,34.405,34.483,34.254,34.444,234741,0
2017-02-03,34.605,34.882,34.449,34.711,399730,0
2017-02-06,34.721,34.948,34.605,34.94,248040,0
2017-02-07,35.004,35.004,34.644,34.873,207135,0
2017-02-08,34.901,34.967,34.634,34.958,207775,0
2017-02-09,35.1,35.232,34.759,34.911,336233,0
2017-02-10,35.023,35.12,34.911,35.11,304872,0
2017-02-13,35.149,35.262,35.12,35.242,216571,0
2017-02-14,35.281,35.481,35.12,35.471,226165,0
2017-02-15,35.529,35.604,35.347,35.604,231726,0
2017-02-16,35.624,35.632,35.432,35.558,301628,0
2017-02-17,35.417,35.619,35.319,35.619,233208,0
2017-02-21,35.637,35.838,35.637,35.819,194110,0
2017-02-22,35.628,35.798,35.573,35.773,184500,0
2017-02-23,35.838,35.848,35.628,35.783,198289,0
2017-02-24,35.916,35.916,35.371,35.829,241633,0
2017-02-27,35.59,35.706,35.38,35.39,361186,0
2017-02-28,35.371,35.398,35.19,35.362,333834,0
2017-03-01,35.706,35.773,35.235,35.245,334972,0
2017-03-02,35.245,35.422,35.199,35.294,268250,0
2017-03-03,35.294,35.599,35.217,35.495,224089,0
2017-03-06,35.362,35.446,35.216,35.371,171761,0
2017-03-07,35.504,35.505,35.225,35.362,187225,0
2017-03-08,35.476,35.563,35.206,35.206,234495,0
2017-03-09,35.199,35.324,34.988,35.006,197245,0
2017-03-10,34.996,35.426,34.996,35.334,196519,0
2017-03-13,35.362,35.599,35.334,35.514,234087,0
2017-03-14,35.456,35.581,35.371,35.476,175970,0
2017-03-15,35.646,35.974,35.619,35.916,246915,0
2017-03-16,35.916,36.058,35.686,35.686,576677,0
2017-03-17,35.711,36.267,35.642,36.238,363601,0
2017-03-20,36.258,36.267,36.046,36.143,185577,0
2017-03-21,36.287,36.287,35.577,35.624,262325,0
2017-03-22,35.567,35.711,35.43,35.43,248523,0
2017-03-23,35.47,35.805,35.44,35.508,194449,0
2017-03-24,35.538,35.912,35.402,35.74,174425,0
2017-03-27,35.604,35.97,35.47,35.873,202629,0
2017-03-28,35.912,36.503,35.883,36.248,292833,0
2017-03-29,36.218,36.493,36.162,36.363,229984,0
2017-03-30,36.411,36.873,36.316,36.757,222622,0
2017-03-31,36.776,36.901,36.58,36.766,393383,0
2017-04-03,36.796,37.069,36.7,36.892,269587,0
2017-04-04,36.892,37.03,36.757,36.882,293006,0
2017-04-05,37.035,37.143,36.518,36.585,296883,0
2017-04-06,36.518,36.818,36.518,36.739,268919,0
2017-04-07,36.681,37.016,36.632,36.834,216347,0
2017-04-10,36.931,37.133,36.776,36.931,255847,0
2017-04-11,37.007,37.18,36.942,37.17,220955,0
2017-04-12,37.17,37.468,37.113,37.198,289578,0
2017-04-13,37.276,37.344,36.988,37.025,305677,0
2017-04-17,37.208,37.527,37.123,37.468,282738,0
2017-04-18,37.387,37.636,37.358,37.492,269162,0
2017-04-19,37.636,37.765,37.433,37.492,133044,0
2017-04-20,37.58,37.868,37.473,37.773,180737,0
2017-04-21,37.937,38.303,37.853,38.129,268029,0
2017-04-24,38.497,38.564,38.178,38.188,194396,0
2017-04-25,38.303,38.593,38.274,38.418,202185,0
2017-04-26,38.602,38.755,38.438,38.534,211460,0
2017-04-27,38.622,39.023,38.539,38.989,239635,0
2017-04-28,39.066,39.447,38.602,38.651,486333,0
2017-05-01,38.824,38.95,38.544,38.738,232744,0
2017-05-02,38.728,39.052,38.641,38.959,214857,0
2017-05-03,38.612,39.124,38.216,38.602,422465,0
2017-05-04,38.612,38.804,37.917,37.985,489170,0
2017-05-05,37.985,39.084,37.985,38.882,336816,0
2017-05-08,38.959,39.046,38.428,38.622,313849,0
2017-05-09,38.689,38.689,38.332,38.506,210626,0
2017-05-10,37.646,38.129,35.851,36.488,1521027,0
2017-05-11,36.383,37.01,36.257,36.874,412609,0
2017-05-12,36.893,37.251,36.893,37.067,264018,0
2017-05-15,37.309,37.482,37.067,37.155,471346,0
2017-05-16,37.338,37.443,37.087,37.097,334010,0
2017-05-17,36.801,37.092,36.626,36.995,382156,0
2017-05-18,36.897,37.053,36.665,36.937,240869,0
2017-05-19,36.965,37.247,36.801,37.023,298622,0
2017-05-22,37.247,37.247,37.033,37.121,244529,0
2017-05-23,37.286,37.479,37.131,37.364,173577,0
2017-05-24,37.46,37.538,37.305,37.47,140218,0
2017-05-25,37.519,37.702,37.354,37.354,204682,0
2017-05-26,37.344,37.479,37.251,37.364,263493,0
2017-05-30,37.364,37.577,37.169,37.247,184184,0
2017-05-31,37.247,37.269,36.888,36.975,301065,0
2017-06-01,37.005,37.577,36.965,37.548,182333,0
2017-06-02,37.499,37.712,37.334,37.364,217530,0
2017-06-05,37.393,37.603,37.171,37.393,226466,0
2017-06-06,37.295,37.383,37.033,37.188,303608,0
2017-06-07,37.131,37.344,36.917,36.957,180420,0
2017-06-08,36.957,37.257,36.937,37.053,132403,0
2017-06-09,37.131,37.741,37.131,37.44,271884,0
2017-06-12,37.674,38.071,37.489,38.043,293371,0
2017-06-13,38.168,38.255,37.644,37.8,266906,0
2017-06-14,37.916,38.013,37.625,37.906,230806,0
2017-06-15,37.804,37.96,37.637,37.931,168321,0
2017-06-16,38,38.097,37.911,38.087,222385,0
2017-06-19,38.195,38.292,37.765,37.824,321790,0
2017-06-20,37.619,37.882,37.415,37.481,229078,0
2017-06-21,37.609,37.861,37.491,37.599,163178,0
2017-06-22,37.706,37.755,37.521,37.57,122947,0
2017-06-23,37.726,38.048,37.599,37.95,155513,0
2017-06-26,38,38.097,37.824,38.029,196898,0
2017-06-27,38.087,38.351,37.911,37.941,229900,0
2017-06-28,38.103,38.157,37.7,37.946,242061,0
2017-06-29,38.004,38.103,37.701,38.083,235585,0
2017-06-30,38.171,38.171,37.621,37.749,258162,0
2017-07-03,37.769,37.964,37.357,37.425,168305,0
2017-07-05,37.504,37.651,37.357,37.602,213626,0
2017-07-06,37.592,37.738,37.455,37.602,160862,0
2017-07-07,37.631,37.838,37.504,37.681,112650,0
2017-07-10,37.681,37.964,37.612,37.72,165533,0
2017-07-11,37.759,38.024,37.71,37.867,158331,0
2017-07-12,37.867,38.024,37.789,37.906,141335,0
2017-07-13,38.024,38.024,37.789,37.867,150048,0
2017-07-14,37.936,38.024,37.867,37.965,131401,0
2017-07-17,37.887,38.201,37.838,38.004,193464,0
2017-07-18,37.817,38.211,37.778,38.113,198580,0
2017-07-19,38.133,38.34,37.985,38.044,183892,0
2017-07-20,37.926,38.172,37.876,38.034,115092,0
2017-07-21,38.083,38.241,38.004,38.004,128949,0
2017-07-24,37.985,38.143,37.969,38.044,136853,0
2017-07-25,38.143,38.241,38.103,38.153,101494,0
2017-07-26,38.211,38.428,38.162,38.261,138022,0
2017-07-27,38.3,38.389,38.172,38.34,113525,0
2017-07-28,38.32,38.418,38.014,38.153,148315,0
2017-07-31,38.113,38.29,38.024,38.211,164957,0
2017-08-01,38.261,38.428,38.227,38.3,138824,0
2017-08-02,38.389,38.872,38.261,38.852,242714,0
2017-08-03,38.902,38.941,38.655,38.754,209258,0
2017-08-04,38.734,38.922,37.998,38.705,233490,0
2017-08-07,38.932,39.71,38.874,39.296,309778,0
2017-08-08,39.39,39.839,39.356,39.661,287540,0
2017-08-09,39.523,40.036,39.382,39.839,282404,0
2017-08-10,39.76,39.819,39.336,39.336,195134,0
2017-08-11,39.001,39.444,38.557,39.306,292169,0
2017-08-14,39.493,39.78,39.444,39.71,155635,0
2017-08-15,39.8,39.858,39.593,39.72,210514,0
2017-08-16,39.77,39.86,39.473,39.483,205432,0
2017-08-17,39.533,39.751,39.207,39.207,173548,0
2017-08-18,39.117,39.177,38.741,38.909,225058,0
2017-08-21,38.781,38.879,38.691,38.751,148744,0
2017-08-22,38.781,39.028,38.731,38.959,125385,0
2017-08-23,38.82,39.102,38.82,38.979,128882,0
2017-08-24,39.047,39.097,38.929,38.999,188180,0
2017-08-25,39.008,39.127,38.979,39.028,148614,0
2017-08-28,39.137,39.226,38.889,38.939,163017,0
2017-08-29,38.949,39.325,38.839,39.038,236901,0
2017-08-30,39.197,39.226,38.929,39.067,198129,0
2017-08-31,39.187,39.246,38.82,38.82,293149,0
2017-09-01,38.929,39.255,38.83,39.107,242195,0
2017-09-05,39.127,39.147,38.671,38.8,254690,0
2017-09-06,38.849,38.969,38.681,38.83,226245,0
2017-09-07,38.879,38.929,38.641,38.661,149732,0
2017-09-08,38.631,38.929,38.592,38.859,159393,0
2017-09-11,38.999,39.207,38.969,39.038,145301,0
2017-09-12,39.067,39.355,38.979,39.167,192587,0
2017-09-13,39.167,39.711,39.167,39.603,560925,0
2017-09-14,39.821,39.831,39.444,39.633,198726,0
2017-09-15,39.671,39.703,39.382,39.573,254857,0
2017-09-18,39.642,39.741,39.473,39.533,181061,0
2017-09-19,39.623,39.691,39.523,39.563,167533,0
2017-09-20,39.633,39.775,39.473,39.573,150291,0
2017-09-21,39.642,39.742,39.424,39.523,148999,0
2017-09-22,39.623,39.742,39.528,39.732,113653,0
2017-09-25,39.712,39.712,39.394,39.563,157005,0
2017-09-26,39.563,39.613,39.414,39.424,177535,0
2017-09-27,39.543,39.573,39.175,39.414,215602,0
2017-09-28,39.314,39.503,39.185,39.463,204984,0
2017-09-29,39.364,39.663,39.364,39.563,269826,0
2017-10-02,39.443,39.672,39.314,39.613,307230,0
2017-10-03,39.642,39.827,39.563,39.772,176325,0
2017-10-04,39.812,39.891,39.692,39.812,170223,0
2017-10-05,39.852,39.853,39.563,39.772,167998,0
2017-10-06,39.792,39.861,39.657,39.752,145256,0
2017-10-09,39.772,39.812,39.712,39.772,124504,0
2017-10-10,39.772,39.812,39.662,39.712,192899,0
2017-10-11,39.732,39.732,39.448,39.533,186074,0
2017-10-12,39.513,39.911,39.513,39.563,229932,0
2017-10-13,39.623,39.742,39.533,39.722,192303,0
2017-10-16,39.712,40.01,39.712,39.981,193623,0
2017-10-17,40.061,40.073,39.742,39.881,168786,0
2017-10-18,39.941,40.21,39.911,40.17,202836,0
2017-10-19,40.15,40.299,39.95,40.25,146901,0
2017-10-20,40.3009,40.53,40.3,40.49,209810,0
2017-10-23,40.61,40.61,40.4,40.4,154158,0
2017-10-24,40.6,40.64,40.321,40.39,154210,0
2017-10-25,40.42,40.45,39.7,39.86,246480,0
2017-10-26,39.86,40.09,39.79,39.96,155489,0
2017-10-27,40,40.38,39.9,40.3,125884,0
2017-10-30,40.42,40.58,40.365,40.43,140603,0
2017-10-31,40.36,40.485,40.09,40.17,241048,0
2017-11-01,40.25,40.2534,40.02,40.08,109870,0
2017-11-02,40.29,40.29,39.77,40.1,254557,0
2017-11-03,40.2,41.06,40.165,40.96,225330,0
2017-11-06,41.1,41.21,40.98,41.1,210977,0
2017-11-07,41.79,41.79,41.33,41.46,201452,0
2017-11-08,41.52,41.63,41.26,41.55,209414,0
2017-11-09,41.65,41.7,41.07,41.1,226751,0
2017-11-10,41,41.1961,40.34,40.71,238986,0
