Date,Open,High,Low,Close,Volume,OpenInt
2007-08-24,51.787,51.787,51.787,51.787,0,0
2007-08-27,51.787,51.787,49.513,51.529,442523,0
2007-08-28,51.146,51.146,50.158,50.366,29466,0
2007-08-29,50.752,51.094,48.946,49.463,38115,0
2007-08-30,49.974,50.077,49.198,49.845,20893,0
2007-08-31,49.974,50.496,49.593,50.234,7028,0
2007-09-04,50.234,50.496,49.665,49.95,12823,0
2007-09-05,49.803,50.287,49.463,50.208,5831,0
2007-09-06,50.102,50.158,49.463,49.593,5715,0
2007-09-07,49.593,49.845,49.198,49.593,5098,0
2007-09-10,49.691,49.845,48.753,49.513,13168,0
2007-09-11,49.62,50.022,49.427,49.427,2087,0
2007-09-12,49.719,49.719,48.815,49.719,2859,0
2007-09-13,49.247,50.287,49.247,49.665,3436,0
2007-09-14,49.923,49.923,49.402,49.593,4017,0
2007-09-17,49.691,51.246,49.691,50.933,6489,0
2007-09-18,51.112,51.787,50.708,51.04,9075,0
2007-09-19,51.04,51.787,50.846,51.22,5639,0
2007-09-20,51.328,51.529,50.826,50.826,6023,0
2007-09-21,50.933,51.558,50.621,51.246,10621,0
2007-09-24,50.473,51.01,49.845,50.732,5600,0
2007-09-25,50.752,51.455,48.296,50.752,12472,0
2007-09-26,51.146,51.146,48.166,49.146,8228,0
2007-09-27,49.198,49.62,49.198,49.62,3939,0
2007-09-28,48.993,49.719,48.993,49.198,1353,0
2007-10-01,49.427,49.427,49.046,49.198,15947,0
2007-10-02,49.198,49.198,48.243,48.553,13711,0
2007-10-03,48.553,49.463,47.936,48.553,6449,0
2007-10-04,47.647,49.146,46.615,48.965,9307,0
2007-10-05,49.224,49.719,49.198,49.33,19581,0
2007-10-08,49.224,50.473,49.198,49.828,15873,0
2007-10-09,49.845,50.234,49.198,50.102,8228,0
2007-10-10,49.974,50.366,49.845,49.845,11856,0
2007-10-11,49.974,50.366,49.845,50.234,15794,0
2007-10-12,50.234,51.01,45.891,49.593,16030,0
2007-10-15,49.463,50.208,46.943,48.753,9382,0
2007-10-16,48.296,48.296,47.26,47.391,7606,0
2007-10-17,47.26,47.958,44.957,45.963,26530,0
2007-10-18,45.577,47.208,45.577,47.152,20310,0
2007-10-19,47.026,48.369,44.54,46.615,10312,0
2007-10-22,46.482,46.866,45.307,46.615,5831,0
2007-10-23,46.348,46.348,44.024,45.577,25140,0
2007-10-24,45.446,45.963,43.377,45.307,23094,0
2007-10-25,45.703,46.244,44.286,44.794,9619,0
2007-10-26,45.577,47.647,44.668,45.057,15293,0
2007-10-29,44.794,45.282,43.757,45.027,10967,0
2007-10-30,45.027,47.152,44.48,46.615,25412,0
2007-10-31,46.348,46.348,44.668,45.784,26722,0
2007-11-01,45.598,46.168,44.57,45.027,15448,0
2007-11-02,44.957,45.577,44,44.794,14904,0
2007-11-05,44.794,46.145,44.041,44.54,12782,0
2007-11-06,44.723,45.703,43.844,43.844,13092,0
2007-11-07,43.404,44.668,42.2,44.067,23480,0
2007-11-08,43.708,47.08,43.248,46.615,41747,0
2007-11-09,46.348,46.348,44.313,44.413,14171,0
2007-11-12,44.431,46.615,42.856,43.914,31243,0
2007-11-13,43.248,44.878,41.959,42.091,33365,0
2007-11-14,42.494,43.248,40.835,42.055,48314,0
2007-11-15,41.959,42.728,40.806,41.425,38774,0
2007-11-16,41.323,42.883,41.323,41.454,47848,0
2007-11-19,41.977,42.982,40.391,40.417,25102,0
2007-11-20,41.051,41.158,39.541,40.277,25451,0
2007-11-21,40.011,40.78,38.348,40.651,41243,0
2007-11-23,40.89,41.098,40.344,40.89,10735,0
2007-11-26,44.041,44.041,39.874,40.78,14859,0
2007-11-27,41.425,41.825,39.769,40.629,25412,0
2007-11-28,40.494,42.472,40.494,41.977,21479,0
2007-11-29,41.688,42.253,41.051,41.638,30741,0
2007-11-30,41.741,43.815,40.78,43.266,42443,0
2007-12-03,42.728,42.934,41.124,41.425,27149,0
2007-12-04,41.425,41.53,40.698,41.183,23519,0
2007-12-05,41.425,42.307,40.417,40.943,25178,0
2007-12-06,40.78,41.661,40.171,41.425,62717,0
2007-12-07,41.425,42.15,40.445,41.425,24096,0
2007-12-10,41.425,41.718,40.651,40.835,33828,0
2007-12-11,41.158,41.802,39.636,40.551,35178,0
2007-12-12,41.183,41.323,39.154,40.576,44603,0
2007-12-13,40.629,40.629,39.412,39.617,33597,0
2007-12-14,39.567,40.78,39.288,39.594,25412,0
2007-12-17,39.567,39.671,38.378,38.841,29582,0
2007-12-18,38.862,39.636,38.525,39.288,52291,0
2007-12-19,38.968,39.793,38.319,38.883,33791,0
2007-12-20,38.841,40.78,38.74,39.128,53061,0
2007-12-21,38.943,40.78,38.913,40.215,46263,0
2007-12-24,40.215,41.37,39.513,41.291,14211,0
2007-12-26,40.967,42.703,40.967,41.688,27653,0
2007-12-27,41.959,42.2,40.604,40.629,35431,0
2007-12-28,40.629,41.183,40.082,40.698,44048,0
2007-12-31,40.651,41.397,39.541,41.323,77236,0
2008-01-02,41.454,41.877,41.425,41.454,10118,0
2008-01-03,41.688,43.353,41.688,42.728,19120,0
2008-01-04,42.622,42.622,41.688,41.825,13786,0
2008-01-07,41.825,41.825,40.604,40.92,16547,0
2008-01-08,41.183,42.307,41.183,41.959,12398,0
2008-01-09,41.561,42.228,41.561,42.228,9574,0
2008-01-10,41.977,42.703,41.977,42.339,9038,0
2008-01-11,42.339,42.856,41.768,42.091,15873,0
2008-01-14,42.109,42.442,41.741,41.802,12203,0
2008-01-15,41.959,42.359,41.561,41.741,14288,0
2008-01-16,41.741,42.091,41.425,41.898,8185,0
2008-01-17,42.359,42.514,41.825,42.091,12856,0
2008-01-18,41.977,43.56,41.425,41.959,10346,0
2008-01-22,41.23,41.454,40.651,41.425,39836,0
2008-01-23,41.051,42.091,40.302,41.425,19885,0
2008-01-24,41.959,42.339,40.78,42.2,16066,0
2008-01-25,42.494,42.494,42.091,42.339,8028,0
2008-01-28,42.494,42.982,42.494,42.982,10580,0
2008-01-29,42.934,43.56,42.594,43.158,19000,0
2008-01-30,43.09,43.505,42.813,43.266,12627,0
2008-01-31,42.982,45.057,42.982,44.54,26801,0
2008-02-01,44.413,46.013,44.174,45.39,18035,0
2008-02-04,45.468,45.937,44.878,45.628,12823,0
2008-02-05,45.577,45.808,45.008,45.703,5734,0
2008-02-06,45.703,45.963,44.771,44.771,8494,0
2008-02-07,44.668,44.668,43.757,44.38,6102,0
2008-02-08,43.865,44.691,43.248,44.54,4712,0
2008-02-11,44.723,45.552,44.431,44.507,6449,0
2008-02-12,44.925,45.676,44.413,44.878,6178,0
2008-02-13,45.214,46.089,44.691,45.446,11388,0
2008-02-14,45.259,45.653,44.668,45.307,11236,0
2008-02-15,45.307,45.361,43.79,44.976,8302,0
2008-02-19,44.976,45.027,44.591,44.642,4903,0
2008-02-20,45.057,45.236,44.024,44.335,6603,0
2008-02-21,44.925,44.925,43.09,43.248,8690,0
2008-02-22,43.158,44.067,42.514,44.067,7222,0
2008-02-25,44.313,44.54,44.147,44.286,17418,0
2008-02-26,42.982,44.38,42.472,44.335,18072,0
2008-02-27,44.54,44.54,43.135,43.865,5912,0
2008-02-28,44.041,44.925,43.353,44.54,9422,0
2008-02-29,44.668,44.723,43.687,43.887,3321,0
2008-03-03,43.532,44.199,42.982,42.982,5252,0
2008-03-04,42.758,44.976,42.728,44.067,5522,0
2008-03-05,44.096,44.147,43.322,43.658,4826,0
2008-03-06,43.844,43.844,42.091,42.442,15873,0
2008-03-07,42.359,42.908,41.929,41.959,5522,0
2008-03-10,42.2,42.494,40.113,40.113,11742,0
2008-03-11,41.273,41.425,40.142,40.967,5792,0
2008-03-12,41.124,41.352,40.78,41.158,11236,0
2008-03-13,40.89,42.594,40.518,41.588,13903,0
2008-03-14,41.561,41.661,40.987,40.987,9619,0
2008-03-17,41.273,41.273,40.277,40.576,5868,0
2008-03-18,41.051,42.276,40.727,41.323,10735,0
2008-03-19,41.323,41.605,41.158,41.158,2973,0
2008-03-20,41.098,41.959,40.142,41.248,8494,0
2008-03-24,41.23,41.397,40.943,41.291,5057,0
2008-03-25,41.291,41.454,40.806,41.291,4558,0
2008-03-26,41.425,41.561,41.098,41.561,5715,0
2008-03-27,41.661,42.728,41.454,42.728,4136,0
2008-03-28,42.091,42.359,41.323,42.253,3321,0
2008-03-31,42.124,43.377,41.158,43.377,14521,0
2008-04-01,43.475,44.904,42.728,44.904,18536,0
2008-04-02,45.057,45.866,44.096,44.723,12161,0
2008-04-03,44.591,45.907,43.734,44.313,14019,0
2008-04-04,44.878,45.937,44.54,45.191,8342,0
2008-04-07,45.338,46.013,45.008,45.866,3516,0
2008-04-08,46.037,46.557,45.703,45.703,10168,0
2008-04-09,45.259,46.013,44.642,45.552,5946,0
2008-04-10,45.676,46.434,43.815,45.008,5445,0
2008-04-11,44.286,46.557,43.79,45.891,20854,0
2008-04-14,45.755,46.46,44.147,44.286,9192,0
2008-04-15,44.413,46.866,44.024,44.848,12440,0
2008-04-16,45.135,46.168,44.286,44.413,14397,0
2008-04-17,44.957,46.063,44.54,45.653,8791,0
2008-04-18,45.866,46.348,44.848,44.878,6334,0
2008-04-21,44.668,45.577,44.54,44.642,4651,0
2008-04-22,44.619,45.008,43.844,44.041,8661,0
2008-04-23,44.147,44.848,44.041,44.668,5995,0
2008-04-24,44.878,45.526,41.486,44.041,10051,0
2008-04-25,44.431,44.747,44.067,44.257,2743,0
2008-04-28,44.041,45.027,44.041,44.957,6951,0
2008-04-29,44.904,45.191,43.844,44.642,11022,0
2008-04-30,44.57,45.191,43.158,44.824,20154,0
2008-05-01,44.957,46.328,44.286,44.286,11084,0
2008-05-02,44.48,44.723,44.067,44.286,4918,0
2008-05-05,44.041,44.848,43.942,44.335,13092,0
2008-05-06,44.335,44.642,44.024,44.38,9744,0
2008-05-07,44.313,45.027,44.147,45.027,5642,0
2008-05-08,44.691,45.361,44.507,45.083,8237,0
2008-05-09,44.413,45.083,44.024,44.957,15120,0
2008-05-12,44.794,46.089,44.794,45.577,7283,0
2008-05-13,45.446,45.834,45.167,45.191,6645,0
2008-05-14,45.307,45.526,44.199,44.257,17771,0
2008-05-15,44.174,45.361,44.096,44.976,13331,0
2008-05-16,45.236,45.418,44.794,45.338,11256,0
2008-05-19,45.39,46.298,45.338,46.168,8364,0
2008-05-20,45.963,46.482,45.703,46.407,6760,0
2008-05-21,46.557,46.615,45.891,45.891,12927,0
2008-05-22,46.113,46.588,45.418,45.5,12512,0
2008-05-23,45.628,45.703,45.5,45.577,4633,0
2008-05-27,45.552,45.552,45.027,45.307,6902,0
2008-05-28,44.668,44.824,44.54,44.54,23976,0
2008-05-29,45.008,46.615,44.286,46.557,15583,0
2008-05-30,46.482,46.557,45.338,45.784,7155,0
2008-06-02,45.907,46.588,44.57,46.503,12508,0
2008-06-03,46.348,46.348,44.57,44.691,16181,0
2008-06-04,45.784,45.866,44.723,44.976,4422,0
2008-06-05,45.135,45.577,44.57,45.577,7389,0
2008-06-06,45.703,45.703,45.112,45.282,4328,0
2008-06-09,45.167,45.784,45.027,45.083,7099,0
2008-06-10,44.957,46.348,44.957,45.282,8995,0
2008-06-11,44.957,46.615,44.691,46.145,10659,0
2008-06-12,45.866,45.866,44.57,45.526,19849,0
2008-06-13,45.987,46.168,45.526,45.866,8264,0
2008-06-16,46.216,46.64,45.468,45.676,6210,0
2008-06-17,45.937,46.482,44.619,44.794,7269,0
2008-06-18,44.957,45.282,44.668,45.282,3846,0
2008-06-19,46.216,47.12,45.39,45.598,6914,0
2008-06-20,45.577,45.577,44.024,44.147,7900,0
2008-06-23,44.313,44.591,42.109,42.962,16071,0
2008-06-24,43.09,44.041,42.276,43.216,17587,0
2008-06-25,43.289,44.413,41.825,43.424,13669,0
2008-06-26,43.158,44.024,41.768,43.687,11257,0
2008-06-27,43.322,43.377,41.486,42.678,12305,0
2008-06-30,42.83,44.174,42.83,44.147,11471,0
2008-07-01,44.024,44.904,43.658,44.024,9268,0
2008-07-02,44.024,44.794,43.289,44.147,8363,0
2008-07-03,43.844,44.54,43.708,43.757,7105,0
2008-07-07,43.708,43.708,40.518,42.091,12346,0
2008-07-08,41.425,41.53,40.194,41.273,7705,0
2008-07-09,41.454,43.248,41.454,42.728,4941,0
2008-07-10,42.543,45.307,42.472,43.887,8700,0
2008-07-11,42.813,45.307,42.442,44.38,8289,0
2008-07-14,44.199,44.591,43.248,44.54,14721,0
2008-07-15,44.771,45.191,43.505,44.668,12136,0
2008-07-16,43.815,44.286,42.091,44.024,9943,0
2008-07-17,43.266,45.282,42.15,43.815,14747,0
2008-07-18,43.56,43.914,41.741,42.908,17240,0
2008-07-21,42.908,44.668,42.908,43.968,8348,0
2008-07-22,45.191,45.191,43.887,44.668,22218,0
2008-07-23,44.925,45.236,43.606,44.147,48133,0
2008-07-24,42.784,44.591,42.784,44.313,4749,0
2008-07-25,44.335,44.904,42.934,43.377,7900,0
2008-07-28,43.09,43.631,42.091,43.532,5924,0
2008-07-29,43.353,43.353,42.442,42.83,2787,0
2008-07-30,42.571,43.532,41.486,43.505,7254,0
2008-07-31,42.962,43.353,41.959,43.353,4167,0
2008-08-01,43.377,45.214,43.377,44.228,12252,0
2008-08-04,44.126,44.126,42.962,43.248,5416,0
2008-08-05,43.445,43.445,41.959,42.408,10654,0
2008-08-06,42.514,42.594,42.055,42.055,2895,0
2008-08-07,41.561,43.061,40.698,41.588,5031,0
2008-08-08,41.486,42.031,40.011,41.825,8564,0
2008-08-11,41.661,42.091,41.352,41.768,6198,0
2008-08-12,41.638,41.959,41.051,41.509,9671,0
2008-08-13,41.638,42.339,40.277,41.688,6960,0
2008-08-14,42.055,45.214,41.183,44.771,19958,0
2008-08-15,43.887,44.771,43.377,44.286,5367,0
2008-08-18,43.505,43.942,42.253,43.887,5565,0
2008-08-19,43.631,44.54,43.289,44.507,7161,0
2008-08-20,44.54,44.54,44.286,44.507,1037,0
2008-08-21,44.48,47.361,44.199,45.191,15757,0
2008-08-22,44.747,46.19,43.158,44.904,18534,0
2008-08-25,45.191,45.191,43.424,44.723,10840,0
2008-08-26,44.38,44.668,43.505,44.507,8505,0
2008-08-27,44.352,45.191,43.424,44.54,6322,0
2008-08-28,45.577,45.577,44.228,44.668,5113,0
2008-08-29,44.794,47.181,44.335,45.598,9153,0
2008-09-02,45.5,45.5,44.067,44.067,3260,0
2008-09-03,44.46,44.46,42.982,43.186,13829,0
2008-09-04,42.703,42.813,41.077,41.768,4912,0
2008-09-05,43.061,43.061,41.425,42.392,6706,0
2008-09-08,43.757,44.925,42.594,42.594,2990,0
2008-09-09,42.728,42.728,40.651,41.825,8926,0
2008-09-10,42.091,42.091,40.651,41.561,4327,0
2008-09-11,41.825,41.825,39.699,41.561,5921,0
2008-09-12,41.183,41.561,40.445,41.561,3958,0
2008-09-15,41.53,41.53,38.968,38.968,3199,0
2008-09-16,37.623,39.821,34.697,39.821,24295,0
2008-09-17,39.232,39.513,38.196,39.484,9445,0
2008-09-18,38.883,47.391,37.309,41.561,14717,0
2008-09-19,42.728,43.734,40.551,42.091,9897,0
2008-09-22,41.454,42.339,37.265,37.265,18577,0
2008-09-23,37.752,37.752,34.723,36.903,10029,0
2008-09-24,36.303,39.699,35.375,36.903,14029,0
2008-09-25,35.397,36.774,34.826,35.991,18342,0
2008-09-26,34.209,37.783,34.209,37.436,17150,0
2008-09-29,36.774,36.798,34.754,35.575,6063,0
2008-09-30,35.656,37.001,34.723,36.903,7951,0
2008-10-01,36.903,38.841,36.903,38.348,4433,0
2008-10-02,40.277,40.277,36.537,38.607,7551,0
2008-10-03,39.367,39.44,36.644,36.644,9017,0
2008-10-06,34.179,35.219,27.759,28.614,50227,0
2008-10-07,28.77,31.047,28.487,28.74,38507,0
2008-10-08,27.759,29.595,23.384,29.106,29777,0
2008-10-09,30.376,31.59,22.217,25.714,32084,0
2008-10-10,22.011,31.072,20.066,21.595,30668,0
2008-10-13,25.117,31.98,23.384,31.047,37321,0
2008-10-14,32.368,36.33,31.59,33.715,17120,0
2008-10-15,33.069,33.663,30.762,31.696,15846,0
2008-10-16,31.59,33.563,29.856,31.281,21295,0
2008-10-17,31.98,35.972,29.651,35.862,22034,0
2008-10-20,34.442,37.527,32.261,34.697,25722,0
2008-10-21,34.412,36.511,32.939,35.397,12641,0
2008-10-22,34.958,36.226,31.41,31.439,22204,0
2008-10-23,31.072,34.933,29.778,30.996,12677,0
2008-10-24,28.588,30.657,28.301,28.925,18834,0
2008-10-27,28.356,28.975,25.893,26.36,11811,0
2008-10-28,28.227,28.74,27.19,27.425,13299,0
2008-10-29,28.274,32.836,28.096,29.7,15732,0
2008-10-30,31.98,32.861,29.675,31.072,23291,0
2008-10-31,31.72,32.68,29.909,31.201,8809,0
2008-11-03,31.8,33.844,31.8,33.637,9447,0
2008-11-04,34.697,36.798,34.128,34.646,19645,0
2008-11-05,35.112,37.393,32.861,35.473,18914,0
2008-11-06,35.707,36.717,34.179,35.604,8789,0
2008-11-07,36.383,36.409,34.884,35.837,10875,0
2008-11-10,36.254,37.547,34.958,35.242,10616,0
2008-11-11,35.575,35.604,32.629,34.672,8960,0
2008-11-12,35.448,35.448,30.426,30.634,13082,0
2008-11-13,29.778,29.909,26.567,29.133,21939,0
2008-11-14,29.004,29.934,28.171,28.925,5918,0
2008-11-17,30.037,30.037,27.733,28.639,4700,0
2008-11-18,28.821,28.821,26.645,27.163,11485,0
2008-11-19,27.445,29.133,24.678,26.023,13158,0
2008-11-20,23.46,24.858,20.768,23.432,29847,0
2008-11-21,23.797,24.317,20.743,23.432,15773,0
2008-11-24,23.822,27.086,23.278,26.206,16157,0
2008-11-25,25.635,25.635,22.631,23.123,18074,0
2008-11-26,22.631,26.023,22.631,26.023,15652,0
2008-11-28,26,27.474,26,26.828,2407,0
2008-12-01,25.531,25.531,23.201,23.954,10117,0
2008-12-02,22.942,24.678,21.416,22.839,23636,0
2008-12-03,21.986,21.986,20.715,20.899,25900,0
2008-12-04,22.011,22.166,19.734,20.743,26311,0
2008-12-05,21.103,21.986,19.757,21.002,39188,0
2008-12-08,21.002,21.337,18.125,18.645,74589,0
2008-12-09,17.813,19.421,17.144,17.243,49703,0
2008-12-10,17.427,19.164,17.373,17.945,67954,0
2008-12-11,19.164,20.818,18.125,18.696,101489,0
2008-12-12,18.332,20.3,18.125,19.807,45535,0
2008-12-15,20.196,20.818,18.125,18.201,42291,0
2008-12-16,19.164,21.672,18.359,19.164,45956,0
2008-12-17,18.696,20.222,18.645,19.421,28315,0
2008-12-18,19.293,20.431,18.459,18.459,18379,0
2008-12-19,18.721,20.818,18.696,19.164,38184,0
2008-12-22,18.775,19.266,13.337,13.413,84484,0
2008-12-23,12.949,13.413,9.1136,9.866,138528,0
2008-12-24,9.786,9.994,7.5098,9.554,119216,0
2008-12-26,9.814,10.332,9.1136,9.554,69472,0
2008-12-29,10.227,10.332,9.1136,10.332,90188,0
2008-12-30,10.332,10.875,9.971,10.487,69175,0
2008-12-31,10.643,12.17,10.358,11.601,66927,0
2009-01-02,11.65,12.66,11.264,12.326,44061,0
2009-01-05,12.298,14.344,12.04,13.826,55066,0
2009-01-06,13.984,15.925,13.724,15.564,61963,0
2009-01-07,14.271,15.666,14.271,14.373,26715,0
2009-01-08,14.449,15.175,14.271,14.758,19390,0
2009-01-09,14.731,15.406,14.242,15.018,13322,0
2009-01-12,15.536,15.536,13.465,14.034,32187,0
2009-01-13,14.034,14.731,13.129,14.449,28660,0
2009-01-14,14.318,14.475,13.233,13.75,24415,0
2009-01-15,13.984,14.271,13.077,14.242,27959,0
2009-01-16,14.271,14.965,14.242,14.605,27690,0
2009-01-20,15.072,15.666,14.605,14.758,30283,0
2009-01-21,14.656,16.466,14.656,16.466,21846,0
2009-01-22,16.134,17.09,15.536,16.987,14357,0
2009-01-23,16.907,18.125,16.417,17.502,19038,0
2009-01-26,17.502,18.775,17.502,18.616,20907,0
2009-01-27,19.136,19.136,14.344,15.536,72006,0
2009-01-28,15.536,15.768,14.115,14.944,51747,0
2009-01-29,14.449,14.838,13.49,13.75,19601,0
2009-01-30,14.242,14.294,12.949,13.153,28532,0
2009-02-02,12.949,13.209,11.965,13.209,29990,0
2009-02-03,14.5,18.125,13.569,15.848,55736,0
2009-02-04,15.536,16.807,14.758,15.717,34579,0
2009-02-05,15.536,15.848,14.864,15.509,18444,0
2009-02-06,15.072,16.831,14.838,16.393,14973,0
2009-02-09,16.574,16.574,15.509,15.717,24439,0
2009-02-10,15.175,15.615,14.449,14.449,16736,0
2009-02-11,14.758,15.382,14.758,15.2,9001,0
2009-02-12,15.2,15.638,15.175,15.536,8195,0
2009-02-13,15.304,16.235,13.958,15.925,26458,0
2009-02-17,15.743,15.743,14.294,14.529,19098,0
2009-02-18,14.813,14.991,13.077,13.724,15988,0
2009-02-19,13.724,13.724,12.949,12.949,15374,0
2009-02-20,13.776,13.776,12.972,13.439,26910,0
2009-02-23,13.49,13.49,12.972,13.283,20555,0
2009-02-24,13.856,15.072,13.337,14.864,17574,0
2009-02-25,13.543,14.553,12.483,14.242,16105,0
2009-02-26,14.423,14.423,12.949,13.257,11316,0
2009-02-27,13.179,13.257,12.353,12.972,16345,0
2009-03-02,12.817,12.817,9.994,12.094,42287,0
2009-03-03,12.612,12.922,11.06,11.392,25674,0
2009-03-04,12.949,12.949,10.903,12.04,22341,0
2009-03-05,12.298,12.298,10.487,11.342,15285,0
2009-03-06,11.65,12.04,10.54,11.109,17158,0
2009-03-09,10.903,11.319,10.54,11.083,17842,0
2009-03-10,12.04,12.531,10.903,11.678,15942,0
2009-03-11,12.094,12.765,12.014,12.612,9848,0
2009-03-12,12.612,12.949,11.99,12.068,8354,0
2009-03-13,12.118,12.483,10.927,11.678,10226,0
2009-03-16,11.65,12.483,11.65,12.483,4287,0
2009-03-17,12.17,12.949,11.862,12.869,11022,0
2009-03-18,13.153,13.153,11.754,12.79,13116,0
2009-03-19,12.79,13.153,12.094,13.153,9369,0
2009-03-20,13.233,13.337,12.143,13.05,19344,0
2009-03-23,13.308,14.115,13.209,13.465,14966,0
2009-03-24,14.034,14.034,12.922,12.972,10809,0
2009-03-25,13,13,12.584,12.949,7623,0
2009-03-26,13.153,13.543,12.531,13.102,15407,0
2009-03-27,12.584,12.949,12.143,12.17,11602,0
2009-03-30,11.733,12.483,11.577,12.483,8319,0
2009-03-31,12.014,12.584,12.014,12.068,12366,0
2009-04-01,12.04,12.817,12.04,12.402,5447,0
2009-04-02,12.584,13.129,12.402,12.949,12059,0
2009-04-03,12.869,13.102,12.298,12.949,14666,0
2009-04-06,12.949,12.949,12.272,12.612,5763,0
2009-04-07,12.427,12.531,12.04,12.068,1585,0
2009-04-08,12.17,12.353,11.937,12.17,10866,0
2009-04-09,12.17,12.483,11.521,11.754,19746,0
2009-04-13,12.326,12.326,11.521,12.04,12918,0
2009-04-14,12.143,12.402,11.733,12.353,17217,0
2009-04-15,12.197,13.025,12.014,12.922,8919,0
2009-04-16,12.687,12.895,12.251,12.895,12400,0
2009-04-17,12.972,13.129,12.74,12.79,12337,0
2009-04-20,12.66,13.257,12.637,13.179,10721,0
2009-04-21,12.949,13.647,12.559,13.077,17090,0
2009-04-22,13.077,13.129,12.845,12.972,12634,0
2009-04-23,13.025,13.025,12.687,12.74,13286,0
2009-04-24,12.845,13.077,12.687,12.949,13620,0
2009-04-27,12.817,13.077,12.817,13.077,8365,0
2009-04-28,13.153,13.413,12.949,13.257,19927,0
2009-04-29,13.233,13.801,13.153,13.801,20679,0
2009-04-30,13.826,14.864,13.39,14.577,21980,0
2009-05-01,14.577,14.813,14.115,14.5,18053,0
2009-05-04,14.731,15.278,14.242,14.758,20272,0
2009-05-05,14.529,15.461,14.318,15.461,9852,0
2009-05-06,15.278,15.717,14.708,15.536,33420,0
2009-05-07,15.406,15.717,14.864,15.536,16105,0
2009-05-08,15.461,15.925,14.887,15.925,25345,0
2009-05-11,15.925,15.978,15.278,15.588,5388,0
2009-05-12,15.588,15.925,15.149,15.717,18350,0
2009-05-13,15.588,15.895,14.887,15.798,13755,0
2009-05-14,16.235,16.235,15.798,16.054,16824,0
2009-05-15,16.054,16.652,15.82,16.574,18299,0
2009-05-18,16.807,16.831,16.288,16.701,14671,0
2009-05-19,16.807,17.841,16.807,17.502,15294,0
2009-05-20,18.125,18.125,16.883,17.144,27621,0
2009-05-21,17.403,17.427,15.895,16.574,16509,0
2009-05-22,17.09,17.48,16.158,16.574,22214,0
2009-05-26,16.857,17.527,16.054,17.48,25497,0
2009-05-27,16.752,17.348,16.027,16.443,49422,0
2009-05-28,16.701,16.701,15.564,16.393,14792,0
2009-05-29,16.701,17.3,16.158,16.831,14149,0
2009-06-01,16.831,17.114,16.624,16.624,21904,0
2009-06-02,16.466,17.09,16.466,17.09,9292,0
2009-06-03,17.09,17.09,16.466,16.679,10656,0
2009-06-04,16.807,17.87,16.417,17.87,18547,0
2009-06-05,18.125,18.125,17.194,18.102,9311,0
2009-06-08,18.384,18.384,17.585,17.585,9703,0
2009-06-09,17.688,18.102,17.039,17.48,15141,0
2009-06-10,17.558,17.792,16.574,17.608,15195,0
2009-06-11,17.841,17.87,17.144,17.688,15411,0
2009-06-12,17.688,17.813,17.065,17.48,5108,0
2009-06-15,17.09,17.608,16.831,16.857,11851,0
2009-06-16,17.114,17.194,16.624,16.779,5217,0
2009-06-17,16.987,16.987,15.536,16.831,14966,0
2009-06-18,17.738,17.738,14.034,14.788,41661,0
2009-06-19,15.536,15.615,14.991,15.354,21019,0
2009-06-22,15.509,15.588,15.251,15.564,9638,0
2009-06-23,16.158,16.158,15.564,16.027,8514,0
2009-06-24,16.158,16.208,15.952,16.185,5700,0
2009-06-25,15.895,16.807,15.895,16.443,9418,0
2009-06-26,16.595,16.595,16.08,16.08,4303,0
2009-06-29,16.393,16.393,15.694,15.717,9971,0
2009-06-30,15.743,15.743,14.838,15.149,18597,0
2009-07-01,15.149,15.536,15.018,15.509,38571,0
2009-07-02,15.743,16.574,15.278,15.82,24130,0
2009-07-06,15.798,16.701,15.798,16.185,4944,0
2009-07-07,16.574,17.09,15.768,16.831,35074,0
2009-07-08,16.574,16.779,16.08,16.443,10635,0
2009-07-09,16.624,16.679,16.054,16.265,8157,0
2009-07-10,16.417,16.907,16.417,16.857,6620,0
2009-07-13,17.013,17.039,16.054,16.726,11663,0
2009-07-14,17.194,17.194,16.522,17.09,10321,0
2009-07-15,17.48,17.87,17.454,17.87,9204,0
2009-07-16,17.841,17.87,17.48,17.87,14683,0
2009-07-17,17.813,17.813,16.522,17.039,21812,0
2009-07-20,17.194,17.87,17.144,17.634,10671,0
2009-07-21,17.761,18.024,17.634,17.738,15674,0
2009-07-22,17.813,19.421,17.738,18.616,27973,0
2009-07-23,18.775,19.652,18.257,18.283,24360,0
2009-07-24,18.414,18.98,18.257,18.721,6906,0
2009-07-27,18.592,19.164,18.306,19.164,11811,0
2009-07-28,19.187,19.421,18.201,19.395,26085,0
2009-07-29,19.395,19.421,18.953,19.421,7613,0
2009-07-30,19.293,19.293,18.414,18.616,10285,0
2009-07-31,18.852,18.879,18.359,18.436,7895,0
2009-08-03,18.775,18.824,18.283,18.414,16557,0
2009-08-04,18.544,18.544,17.891,18.515,13555,0
2009-08-05,18.179,18.179,17.87,17.968,22850,0
2009-08-06,18.257,18.257,17.813,18.125,6467,0
2009-08-07,18.436,18.645,17.634,17.998,12948,0
2009-08-10,18.125,18.515,17.891,18.384,9017,0
2009-08-11,18.102,18.229,17.608,18.024,22952,0
2009-08-12,17.891,18.488,17.792,18.436,13197,0
2009-08-13,18.567,19.421,18.567,19.084,21000,0
2009-08-14,19.421,19.421,18.901,19.293,12766,0
2009-08-17,19.187,19.187,18.155,18.616,11448,0
2009-08-18,18.901,18.98,18.645,18.901,11099,0
2009-08-19,19.057,19.057,18.696,18.929,17355,0
2009-08-20,19.057,19.266,18.852,18.879,16176,0
2009-08-21,19.212,19.212,16.831,17.813,52453,0
2009-08-24,17.659,18.257,15.33,15.588,182923,0
2009-08-25,15.536,16.96,15.536,16.779,64968,0
2009-08-26,16.443,17.039,15.354,15.768,43799,0
2009-08-27,15.536,16.054,15.536,15.952,20648,0
2009-08-28,15.743,15.848,15.485,15.536,31661,0
2009-08-31,16.054,16.054,15.798,15.875,19133,0
2009-09-01,16.003,16.003,15.536,15.564,30819,0
2009-09-02,15.2,15.638,15.2,15.564,19048,0
2009-09-03,15.406,15.768,15.406,15.564,21640,0
2009-09-04,15.798,16.158,15.485,15.694,10343,0
2009-09-08,15.743,16.807,15.304,15.848,18087,0
2009-09-09,16.027,16.208,15.018,15.564,18802,0
2009-09-10,15.82,15.82,15.018,15.2,16148,0
2009-09-11,15.354,16.134,15.33,16.003,17289,0
2009-09-14,16.158,16.158,15.461,15.536,34822,0
2009-09-15,15.588,16.054,15.588,16.054,15176,0
2009-09-16,15.925,16.265,15.848,16.054,14482,0
2009-09-17,16.158,16.831,16.054,16.55,31790,0
2009-09-18,16.574,16.779,16.574,16.726,22018,0
2009-09-21,16.701,16.831,16.339,16.726,14903,0
2009-09-22,16.831,17.348,16.701,17.09,29388,0
2009-09-23,17.3,18.074,17.3,17.714,37849,0
2009-09-24,17.714,17.738,16.679,17.688,29145,0
2009-09-25,17.373,17.87,17.218,17.87,15463,0
2009-09-28,17.891,17.891,17.218,17.427,9616,0
2009-09-29,17.454,17.792,17.324,17.608,11828,0
2009-09-30,17.558,18.046,17.218,17.891,14428,0
2009-10-01,17.998,17.998,17.348,17.373,9192,0
2009-10-02,17.218,17.218,16.417,16.726,19412,0
2009-10-05,17.243,17.738,16.831,17.273,13373,0
2009-10-06,17.608,17.761,16.96,17.48,19840,0
2009-10-07,17.243,17.714,17.194,17.558,6457,0
2009-10-08,17.502,17.87,17.403,17.608,15141,0
2009-10-09,17.527,18.046,17.427,17.527,11945,0
2009-10-12,17.761,17.813,17.168,17.403,3912,0
2009-10-13,17.348,17.688,17.218,17.502,8017,0
2009-10-14,17.527,17.87,17.527,17.738,14041,0
2009-10-15,17.558,18.102,17.558,17.87,12967,0
2009-10-16,17.738,18.074,17.585,17.714,32127,0
2009-10-19,17.634,18.046,17.09,17.243,10732,0
2009-10-20,17.558,17.558,16.987,17.348,12488,0
2009-10-21,17.608,18.046,17.218,17.373,21627,0
2009-10-22,17.348,17.608,17.114,17.114,27866,0
2009-10-23,17.348,17.714,17.348,17.608,17850,0
2009-10-26,17.48,17.608,17.144,17.218,16944,0
2009-10-27,17.144,18.102,16.907,17.09,31968,0
2009-10-28,16.987,17.659,16.726,17.427,38797,0
2009-10-29,17.243,18.074,17.243,17.608,11378,0
2009-10-30,17.891,17.919,17.013,17.87,20614,0
2009-11-02,17.87,17.87,17.218,17.608,13913,0
2009-11-03,17.738,17.87,17.168,17.454,12543,0
2009-11-04,17.502,18.125,17.48,18.074,11936,0
2009-11-05,18.046,18.459,17.659,18.155,12021,0
2009-11-06,18.257,18.746,18.102,18.459,12678,0
2009-11-09,18.414,18.645,18.332,18.384,5975,0
2009-11-10,18.436,18.567,18.332,18.359,9329,0
2009-11-11,18.359,18.673,18.332,18.488,13205,0
2009-11-12,18.257,18.929,18.257,18.384,11247,0
2009-11-13,18.201,19.421,18.201,19.342,13546,0
2009-11-16,19.164,19.625,19.136,19.607,14154,0
2009-11-17,19.625,19.887,18.616,19.707,20102,0
2009-11-18,19.707,19.909,19.342,19.577,19647,0
2009-11-19,19.782,19.835,19.084,19.111,17652,0
2009-11-20,19.395,19.395,18.929,19.084,12739,0
2009-11-23,18.879,20.326,18.102,19.164,23368,0
2009-11-24,19.035,19.111,18.306,18.488,17916,0
2009-11-25,18.359,18.616,17.502,18.616,21998,0
2009-11-27,18.155,18.852,18.046,18.852,9742,0
2009-11-30,18.436,19.084,18.436,19.084,5857,0
2009-12-01,19.395,19.707,19.266,19.679,21141,0
2009-12-02,19.395,19.707,19.164,19.187,22642,0
2009-12-03,19.238,19.707,19.136,19.342,26001,0
2009-12-04,19.238,19.707,19.035,19.035,9147,0
2009-12-07,19.187,19.548,18.645,18.98,16887,0
2009-12-08,19.136,19.421,18.746,19.395,14972,0
2009-12-09,19.238,19.937,19.238,19.679,21799,0
2009-12-10,19.679,20.405,19.449,20.066,17672,0
2009-12-11,20.326,20.454,20.196,20.431,9555,0
2009-12-14,20.483,21.571,20.454,20.743,23626,0
2009-12-15,19.757,21.156,19.757,21.103,6948,0
2009-12-16,21.077,22.528,21.077,22.528,29658,0
2009-12-17,22.658,22.787,22.011,22.011,39913,0
2009-12-18,22.115,22.192,21.363,21.672,13879,0
2009-12-21,21.389,22.425,21.389,21.44,25609,0
2009-12-22,21.416,22.942,21.389,22.296,46448,0
2009-12-23,22.839,22.839,21.905,22.323,12725,0
2009-12-24,22.14,22.58,22.115,22.269,4076,0
2009-12-28,22.348,22.476,20.715,21.649,34174,0
2009-12-29,21.468,22.399,20.947,21.493,34357,0
2009-12-30,21.468,22.14,20.743,21.75,26120,0
2009-12-31,21.571,22.036,21.231,22.036,9101,0
2010-01-04,22.011,23.305,21.96,23.305,25673,0
2010-01-05,23.072,24.781,23.072,24.159,61308,0
2010-01-06,23.979,25.736,23.979,25.635,37791,0
2010-01-07,25.3,25.948,24.6,25.093,53454,0
2010-01-08,24.913,25.013,24.006,24.29,29884,0
2010-01-11,24.29,24.833,23.641,24.365,25647,0
2010-01-12,23.744,24.522,23.744,24.343,22837,0
2010-01-13,24.209,25.117,24.006,24.522,29552,0
2010-01-14,24.082,25.013,24.082,24.522,12810,0
2010-01-15,24.42,25.04,24.393,24.42,14200,0
2010-01-19,24.393,25.559,24.393,24.6,29778,0
2010-01-20,24.547,24.65,23.954,24.447,28139,0
2010-01-21,24.365,24.6,23.899,24.237,12732,0
2010-01-22,24.159,24.833,23.899,23.899,16598,0
2010-01-25,24.082,24.522,23.899,24.027,9307,0
2010-01-26,23.979,24.729,23.694,23.822,18695,0
2010-01-27,23.641,24.936,23.641,24.108,23206,0
2010-01-28,24.159,24.187,23.694,23.899,5074,0
2010-01-29,23.873,24.47,23.537,23.537,13136,0
2010-02-01,23.537,24.108,23.305,23.979,10515,0
2010-02-02,24.29,24.624,24.082,24.209,13248,0
2010-02-03,23.954,24.365,23.926,23.979,12262,0
2010-02-04,23.668,23.72,22.942,22.942,21868,0
2010-02-05,22.966,23.227,19.607,21.182,114731,0
2010-02-08,20.947,22.528,20.947,22.399,29270,0
2010-02-09,22.269,22.476,21.986,22.087,14768,0
2010-02-10,22.087,22.994,22.011,22.528,11276,0
2010-02-11,22.296,22.812,22.011,22.399,12938,0
2010-02-12,22.217,22.323,21.829,22.323,9235,0
2010-02-16,22.631,23.201,22.425,23.098,13108,0
2010-02-17,22.919,23.254,22.269,22.735,17682,0
2010-02-18,22.501,22.994,22.45,22.528,16474,0
2010-02-19,22.554,22.554,22.269,22.269,7295,0
2010-02-22,22.58,23.278,22.269,23.047,12236,0
2010-02-23,22.966,23.822,22.966,23.305,12897,0
2010-02-24,23.537,23.641,23.021,23.357,15272,0
2010-02-25,23.357,23.641,22.605,22.942,11083,0
2010-02-26,22.865,23.047,22.269,22.501,9250,0
2010-03-01,22.501,24.057,22.269,23.489,23744,0
2010-03-02,23.514,23.514,22.966,23.123,14283,0
2010-03-03,23.072,23.668,22.942,23.047,12457,0
2010-03-04,23.15,23.15,22.683,22.966,12233,0
2010-03-05,22.966,23.537,22.966,23.227,23148,0
2010-03-08,22.966,22.966,21.932,22.217,59924,0
2010-03-09,22.269,22.735,21.363,21.778,38184,0
2010-03-10,21.363,22.061,21.287,21.287,54121,0
2010-03-11,21.337,21.649,21.03,21.231,44886,0
2010-03-12,20.974,22.14,20.974,22.036,294530,0
2010-03-15,22.011,22.244,21.518,22.087,60494,0
2010-03-16,22.115,22.115,21.672,21.96,43764,0
2010-03-17,22.087,22.554,22.087,22.501,73454,0
2010-03-18,22.476,22.528,22.087,22.323,51196,0
2010-03-19,22.192,22.399,22.115,22.269,53077,0
2010-03-22,22.348,22.528,22.011,22.269,31202,0
2010-03-23,22.528,22.71,22.348,22.683,49448,0
2010-03-24,22.787,23.047,22.683,22.966,37458,0
2010-03-25,23.047,23.305,22.839,23.15,63561,0
2010-03-26,23.227,23.772,23.227,23.591,80092,0
2010-03-29,23.514,23.668,23.432,23.641,29325,0
2010-03-30,23.873,23.873,23.227,23.537,25482,0
2010-03-31,23.564,23.564,23.072,23.564,32283,0
2010-04-01,23.46,23.822,23.46,23.694,29596,0
2010-04-05,23.694,24.082,23.694,23.954,38784,0
2010-04-06,22.036,24.29,22.011,24.29,32920,0
2010-04-07,24.082,24.42,23.72,24.159,35048,0
2010-04-08,24.159,24.159,23.694,23.899,27947,0
2010-04-09,23.797,23.979,23.489,23.899,20747,0
2010-04-12,23.822,23.926,23.409,23.899,28915,0
2010-04-13,23.772,23.822,23.615,23.822,23385,0
2010-04-14,23.926,24.159,23.822,24.159,20990,0
2010-04-15,23.954,24.47,23.899,24.447,25934,0
2010-04-16,24.343,24.42,23.641,23.979,32577,0
2010-04-19,24.006,24.006,23.564,23.851,18425,0
2010-04-20,23.851,24.159,23.694,23.954,20235,0
2010-04-21,24.187,24.264,23.694,23.772,28251,0
2010-04-22,24.495,24.678,23.46,23.797,28322,0
2010-04-23,23.177,23.873,22.011,23.641,23621,0
2010-04-26,23.591,23.694,23.537,23.694,13591,0
2010-04-27,23.514,23.744,23.357,23.694,33493,0
2010-04-28,24.343,24.343,23.668,23.797,23592,0
2010-04-29,24.082,24.187,23.668,24.006,36657,0
2010-04-30,24.082,24.082,23.822,24.027,12710,0
2010-05-03,24.134,24.42,23.822,24.343,34465,0
2010-05-04,23.954,24.237,23.591,23.926,26126,0
2010-05-05,23.537,23.72,22.192,23.489,54033,0
2010-05-06,22.966,23.123,20.715,22.323,59835,0
2010-05-07,22.011,22.683,21.778,22.683,70738,0
2010-05-10,23.305,23.641,23.15,23.46,21420,0
2010-05-11,23.047,23.954,22.919,23.564,17956,0
2010-05-12,23.409,23.72,23.278,23.537,25147,0
2010-05-13,23.489,23.822,22.658,23.822,31729,0
2010-05-14,23.564,23.822,23.047,23.694,42572,0
2010-05-17,24.082,24.082,22.217,23.201,39018,0
2010-05-18,22.658,22.658,21.829,22.269,18291,0
2010-05-19,22.14,22.244,20.899,21.26,25649,0
2010-05-20,20.715,20.974,20.277,20.38,60335,0
2010-05-21,20.454,21.03,19.499,20.921,30014,0
2010-05-24,21.182,21.619,21.182,21.182,27009,0
2010-05-25,21.133,21.133,20.586,21.002,49720,0
2010-05-26,21.103,21.75,21.077,21.363,18532,0
2010-05-27,22.036,22.399,21.231,21.543,30038,0
2010-05-28,21.699,21.986,21.468,21.493,22038,0
2010-06-01,21.231,21.312,20.715,20.899,16586,0
2010-06-02,20.845,21.543,20.743,21.287,48021,0
2010-06-03,21.231,21.493,21.182,21.416,30851,0
2010-06-04,21.231,21.802,20.947,20.947,18229,0
2010-06-07,20.947,22.115,20.586,20.715,51290,0
2010-06-08,21.103,21.103,20.512,20.715,48271,0
2010-06-09,20.743,21.231,20.743,20.845,20206,0
2010-06-10,20.873,21.619,20.873,21.416,18383,0
2010-06-11,21.312,21.543,21.077,21.543,32952,0
2010-06-14,21.986,22.244,21.389,21.44,24286,0
2010-06-15,21.337,21.543,21.287,21.543,23679,0
2010-06-16,21.571,21.571,21.231,21.312,30504,0
2010-06-17,21.231,21.337,21.077,21.103,54695,0
2010-06-18,21.231,21.932,20.689,21.493,173683,0
2010-06-21,23.021,23.305,21.103,22.011,177070,0
2010-06-22,21.649,22.631,21.595,21.619,108702,0
2010-06-23,21.881,22.011,21.363,21.905,47651,0
2010-06-24,22.036,22.399,21.857,22.217,31916,0
2010-06-25,22.269,22.919,21.986,22.476,61506,0
2010-06-28,22.528,22.787,22.217,22.269,43245,0
2010-06-29,22.269,22.269,21.881,21.905,30988,0
2010-06-30,22.12,22.446,21.579,21.579,52996,0
2010-07-01,21.986,22.036,21.208,21.543,48524,0
2010-07-02,21.493,22.036,21.493,21.672,22801,0
2010-07-06,22.476,22.658,21.571,21.595,23507,0
2010-07-07,21.619,21.96,21.468,21.75,55589,0
2010-07-08,21.778,21.986,21.518,21.571,66127,0
2010-07-09,21.595,22.399,21.595,21.881,79223,0
2010-07-12,22.011,22.166,21.75,21.881,57497,0
2010-07-13,21.905,22.244,21.571,21.595,139836,0
2010-07-14,20.899,21.182,20.689,21.03,823870,0
2010-07-15,21.44,21.468,21.002,21.468,308906,0
2010-07-16,21.493,21.778,21.182,21.728,224623,0
2010-07-19,22.011,22.011,21.468,21.571,132116,0
2010-07-20,21.571,21.802,21.363,21.728,127404,0
2010-07-21,21.778,21.905,21.543,21.619,149911,0
2010-07-22,21.699,22.269,21.699,22.166,163530,0
2010-07-23,22.192,22.348,22.011,22.323,111524,0
2010-07-26,22.58,22.658,22.061,22.061,118466,0
2010-07-27,22.269,22.269,21.728,21.75,61795,0
2010-07-28,21.571,22.036,21.571,22.036,44584,0
2010-07-29,22.217,22.244,21.881,22.115,43858,0
2010-07-30,22.115,22.37,21.905,22.269,43698,0
2010-08-02,22.501,22.528,22.269,22.501,88871,0
2010-08-03,22.966,22.966,22.269,22.501,51104,0
2010-08-04,22.942,22.942,22.296,22.476,93373,0
2010-08-05,22.58,22.631,22.501,22.554,128498,0
2010-08-06,22.554,22.554,22.348,22.528,119014,0
2010-08-09,22.528,22.528,22.323,22.425,117251,0
2010-08-10,22.45,22.476,22.14,22.244,152824,0
2010-08-11,22.683,22.683,21.75,22.061,145117,0
2010-08-12,22.115,22.217,21.802,22.166,85533,0
2010-08-13,22.14,22.554,22.115,22.554,84667,0
2010-08-16,22.658,22.658,22.348,22.476,135562,0
2010-08-17,22.476,22.658,22.399,22.501,91674,0
2010-08-18,22.605,22.631,22.45,22.605,102884,0
2010-08-19,22.58,22.71,22.528,22.71,102567,0
2010-08-20,22.763,22.763,22.528,22.631,69984,0
2010-08-23,22.631,22.839,22.631,22.812,88256,0
2010-08-24,22.787,22.994,22.554,22.71,134987,0
2010-08-25,21.778,22.45,21.416,21.881,109680,0
2010-08-26,21.881,21.905,21.672,21.75,61997,0
2010-08-27,21.728,21.96,21.672,21.728,69696,0
2010-08-30,21.75,21.829,21.468,21.595,43969,0
2010-08-31,21.442,21.499,21.364,21.471,70360,0
2010-09-01,21.75,21.75,21.44,21.595,68672,0
2010-09-02,21.619,21.905,21.595,21.802,59553,0
2010-09-03,21.986,21.986,21.595,21.699,47855,0
2010-09-07,21.829,21.829,21.649,21.672,31686,0
2010-09-08,21.829,21.857,21.543,21.595,52115,0
2010-09-09,21.672,21.699,21.543,21.699,69413,0
2010-09-10,21.728,21.829,21.595,21.829,40120,0
2010-09-13,21.96,21.986,21.778,21.857,81154,0
2010-09-14,22.011,22.011,21.595,21.699,52206,0
2010-09-15,21.75,21.75,21.649,21.699,45290,0
2010-09-16,21.699,21.699,21.571,21.649,32974,0
2010-09-17,21.728,21.829,21.619,21.75,57960,0
2010-09-20,21.881,21.881,21.619,21.75,82055,0
2010-09-21,21.672,21.75,21.649,21.672,28669,0
2010-09-22,21.672,21.75,21.571,21.595,38688,0
2010-09-23,21.518,21.802,21.518,21.728,46252,0
2010-09-24,21.728,21.96,21.571,21.802,107557,0
2010-09-27,21.857,22.011,21.649,21.829,88768,0
2010-09-28,21.857,21.881,21.699,21.802,33146,0
2010-09-29,21.905,21.96,21.363,21.571,207161,0
2010-09-30,21.543,21.829,21.543,21.778,44534,0
2010-10-01,21.829,22.14,21.75,22.14,56585,0
2010-10-04,22.14,22.244,21.905,22.244,41366,0
2010-10-05,22.323,22.605,22.323,22.528,84902,0
2010-10-06,22.425,22.631,22.296,22.605,77153,0
2010-10-07,22.658,22.787,22.554,22.631,50322,0
2010-10-08,22.735,23.021,22.658,22.919,67649,0
2010-10-11,22.994,23.305,22.994,23.305,95374,0
2010-10-12,23.305,23.564,23.072,23.409,84293,0
2010-10-13,23.641,23.822,23.254,23.409,110543,0
2010-10-14,23.227,23.591,23.177,23.564,89942,0
2010-10-15,23.591,23.668,23.357,23.514,50703,0
2010-10-18,23.668,23.694,23.432,23.489,85888,0
2010-10-19,23.537,23.615,22.994,23.072,96651,0
2010-10-20,23.46,23.537,23.278,23.46,72903,0
2010-10-21,23.641,23.694,23.537,23.615,82382,0
2010-10-22,23.615,23.926,23.591,23.694,76473,0
2010-10-25,23.926,23.926,23.15,23.564,90214,0
2010-10-26,23.432,23.926,23.409,23.744,73476,0
2010-10-27,23.851,23.851,23.537,23.641,50549,0
2010-10-28,23.72,23.797,23.615,23.72,38327,0
2010-10-29,23.852,23.903,23.711,23.821,35327,0
2010-11-01,23.822,24.264,23.822,24.006,85509,0
2010-11-02,24.187,24.47,23.979,24.209,108665,0
2010-11-03,24.317,24.522,24.237,24.522,75153,0
2010-11-04,24.65,25.246,24.65,25.068,187474,0
2010-11-05,25.013,25.351,25.013,25.222,69371,0
2010-11-08,25.505,25.505,25.141,25.246,89400,0
2010-11-09,25.377,25.79,25.246,25.584,126760,0
2010-11-10,25.819,25.868,25.271,25.66,73655,0
2010-11-11,25.455,25.66,25.246,25.377,74269,0
2010-11-12,24.805,25.505,24.756,24.883,65731,0
2010-11-15,24.988,25.66,24.883,25.197,54659,0
2010-11-16,25.013,25.246,24.343,24.858,151591,0
2010-11-17,24.65,25.117,24.237,24.936,105040,0
2010-11-18,25.609,25.635,25.117,25.172,112117,0
2010-11-19,25.197,25.377,25.068,25.172,55885,0
2010-11-22,25.325,25.764,25.246,25.479,80735,0
2010-11-23,25.455,25.635,25.172,25.505,79727,0
2010-11-24,25.714,25.736,25.428,25.531,97814,0
2010-11-26,25.736,25.764,25.505,25.505,43417,0
2010-11-29,25.246,25.246,24.393,24.883,106510,0
2010-11-30,24.906,25.12,24.096,24.392,68543,0
2010-12-01,25.117,25.141,24.209,24.913,133662,0
2010-12-02,25.271,25.66,25.013,25.66,99572,0
2010-12-03,25.714,25.764,25.531,25.531,41825,0
2010-12-06,25.609,25.635,25.505,25.559,76495,0
2010-12-07,25.714,26.438,25.66,26.074,80367,0
2010-12-08,26,26.101,25.79,25.893,78657,0
2010-12-09,25.868,26.023,25.04,25.531,95464,0
2010-12-10,25.736,26.36,25.688,26.206,79191,0
2010-12-13,26.281,26.281,25.635,25.79,57680,0
2010-12-14,25.635,25.893,25.377,25.893,80732,0
2010-12-15,25.842,25.948,25.271,25.404,57722,0
2010-12-16,25.635,25.893,25.246,25.377,63605,0
2010-12-17,25.584,25.635,25.093,25.377,51291,0
2010-12-20,24.805,25.688,24.805,24.988,49308,0
2010-12-21,25.222,25.428,25.093,25.172,39828,0
2010-12-22,25.172,25.842,25.117,25.79,72094,0
2010-12-23,25.819,26.153,25.584,26.049,62544,0
2010-12-27,25.893,26.101,25.764,26,31334,0
2010-12-28,26.101,26.387,25.66,26.387,84460,0
2010-12-29,26.341,26.528,25.904,26.528,34471,0
2010-12-30,26.392,26.745,26.284,26.745,24051,0
2010-12-31,26.585,27.236,26.555,27.236,28517,0
2011-01-03,27.19,27.526,26.828,27.526,62690,0
2011-01-04,27.445,27.474,26.726,26.75,50760,0
2011-01-05,27.058,27.058,26.696,27.033,41574,0
2011-01-06,27.058,27.058,26.595,26.877,83565,0
2011-01-07,26.75,27.058,26.645,26.8,50536,0
2011-01-10,26.983,27.136,26.8,27.114,39411,0
2011-01-11,27.163,27.526,27.058,27.445,37642,0
2011-01-12,27.733,27.863,27.319,27.425,60714,0
2011-01-13,27.425,27.706,27.086,27.114,49785,0
2011-01-14,27.19,28.042,27.19,27.706,64128,0
2011-01-18,28.122,28.227,27.785,28.227,79731,0
2011-01-19,28.096,28.406,28.042,28.274,84751,0
2011-01-20,28.356,28.487,27.552,27.552,88347,0
2011-01-21,27.445,28.019,27.033,27.5,81315,0
2011-01-24,27.678,28.458,27.474,28.406,49320,0
2011-01-25,28.301,28.663,27.994,28.199,53617,0
2011-01-26,28.019,28.51,27.966,28.122,131573,0
2011-01-27,27.706,27.94,27.5,27.601,44026,0
2011-01-28,27.678,27.706,27.294,27.655,50922,0
2011-01-31,27.917,27.945,27.549,27.833,36773,0
2011-02-01,27.809,27.94,27.399,27.552,52504,0
2011-02-02,27.24,27.631,27.24,27.526,52273,0
2011-02-03,27.399,27.678,27.319,27.678,33592,0
2011-02-04,27.552,27.579,27.058,27.24,25077,0
2011-02-07,27.474,27.994,27.399,27.655,63209,0
2011-02-08,27.785,27.863,27.526,27.706,40788,0
2011-02-09,27.706,28.042,27.579,28.042,33990,0
2011-02-10,27.863,27.994,27.601,27.888,31816,0
2011-02-11,27.706,27.966,27.601,27.678,42690,0
2011-02-14,27.601,27.785,27.425,27.445,50172,0
2011-02-15,27.399,27.526,27.136,27.214,62919,0
2011-02-16,27.214,27.601,26.93,26.983,95435,0
2011-02-18,27.474,28.096,27.474,27.966,69481,0
2011-02-22,28.171,28.56,28.019,28.51,102211,0
2011-02-23,28.406,28.846,27.966,28.614,80872,0
2011-02-24,28.096,28.639,27.114,27.267,158879,0
2011-02-25,25.842,26.595,25.819,26.539,1541083,0
2011-02-28,26.798,26.879,26.554,26.69,328571,0
2011-03-01,26.696,26.696,26.36,26.493,246914,0
2011-03-02,26.493,26.906,26.438,26.906,190592,0
2011-03-03,26.93,27.163,26.852,27.009,155957,0
2011-03-04,27.058,27.214,26.877,27.058,105031,0
2011-03-07,27.214,27.24,26.877,27.136,92260,0
2011-03-08,27.19,27.214,26.75,27.19,81521,0
2011-03-09,26.983,27.114,26.877,27.009,80902,0
2011-03-10,26.93,26.93,26.438,26.696,116236,0
2011-03-11,26.516,26.75,26.411,26.595,72017,0
2011-03-14,26.336,26.696,26.336,26.621,65134,0
2011-03-15,25.893,26.516,25.893,26.336,66245,0
2011-03-16,26.411,26.877,26.177,26.539,50755,0
2011-03-17,26.745,26.907,26.231,26.827,107515,0
2011-03-18,27.058,27.136,26.906,27.033,73732,0
2011-03-21,27.214,27.445,27.033,27.24,104539,0
2011-03-22,27.342,27.342,26.93,27.294,41756,0
2011-03-23,27.342,27.526,27.19,27.267,59950,0
2011-03-24,27.425,27.809,27.399,27.785,81764,0
2011-03-25,27.837,27.994,27.678,27.994,71829,0
2011-03-28,27.914,28.199,27.914,28.019,90865,0
2011-03-29,28.122,28.122,27.759,27.966,39201,0
2011-03-30,27.94,28.227,27.94,28.042,57848,0
2011-03-31,28.144,28.144,27.889,28.089,32939,0
2011-04-01,28.199,28.199,27.863,27.966,32114,0
2011-04-04,27.94,28.096,27.863,27.888,24345,0
2011-04-05,27.837,28.07,27.759,28.019,46721,0
2011-04-06,28.096,28.147,27.759,27.966,34912,0
2011-04-07,27.966,27.966,27.601,27.706,49449,0
2011-04-08,27.706,27.837,27.399,27.5,52212,0
2011-04-11,27.474,27.552,27.114,27.24,56252,0
2011-04-12,27.069,27.069,26.392,26.879,68040,0
2011-04-13,26.774,27.267,26.774,27.114,48957,0
2011-04-14,26.852,27.474,26.852,27.399,44747,0
2011-04-15,27.399,27.579,27.267,27.37,20330,0
2011-04-18,27.19,27.319,26.852,27.033,48989,0
2011-04-19,26.906,27.342,26.906,27.24,36708,0
2011-04-20,27.267,27.837,27.214,27.445,52540,0
2011-04-21,27.631,27.706,27.399,27.678,29915,0
2011-04-25,27.706,27.706,27.474,27.631,32975,0
2011-04-26,27.809,27.837,27.579,27.706,35693,0
2011-04-27,27.706,27.809,27.601,27.759,41823,0
2011-04-28,27.655,27.785,27.5,27.552,49428,0
2011-04-29,27.378,27.917,27.348,27.803,55725,0
2011-05-02,27.759,27.888,27.445,27.706,51898,0
2011-05-03,27.582,27.855,26.61,26.907,176570,0
2011-05-04,26.93,27.19,26.101,27.086,145704,0
2011-05-05,26.69,27.069,25.445,25.769,160844,0
2011-05-06,26.135,27.035,26.135,26.877,118825,0
2011-05-09,26.852,27.163,26.696,27.163,51979,0
2011-05-10,27.033,27.445,26.93,27.342,42000,0
2011-05-11,27.179,27.257,26.745,26.77,49386,0
2011-05-12,26.621,26.956,26.308,26.828,66658,0
2011-05-13,26.96,27.311,26.61,26.96,49527,0
2011-05-16,27.19,27.445,26.956,27.114,56674,0
2011-05-17,26.956,26.984,26.639,26.85,54948,0
2011-05-18,26.85,27.565,26.72,27.408,40369,0
2011-05-19,27.511,27.696,27.22,27.671,39153,0
2011-05-20,27.772,27.907,27.557,27.907,40917,0
2011-05-23,27.801,27.801,27.351,27.565,46857,0
2011-05-24,27.557,27.745,27.474,27.557,67037,0
2011-05-25,27.582,28.069,27.231,27.797,79694,0
2011-05-26,27.557,27.99,27.151,27.396,89113,0
2011-05-27,27.961,28.343,27.772,28.041,31173,0
2011-05-31,28.614,28.64,28.228,28.504,41876,0
2011-06-01,28.503,28.503,28.124,28.234,40612,0
2011-06-02,28.311,28.478,28.176,28.284,27265,0
2011-06-03,28.176,28.42,28.124,28.343,18943,0
2011-06-06,27.907,28.176,27.663,27.855,43500,0
2011-06-07,28.205,28.205,27.797,28.176,50407,0
2011-06-08,27.933,28.041,27.639,27.639,37987,0
2011-06-09,27.663,28.149,27.639,27.99,31783,0
2011-06-10,28.016,28.069,27.423,27.797,33049,0
2011-06-13,27.745,27.772,26.745,26.798,88290,0
2011-06-14,27.288,27.663,27.041,27.663,67445,0
2011-06-15,27.53,27.608,26.583,26.719,95592,0
2011-06-16,26.755,27.034,26.62,26.841,50509,0
2011-06-17,27.041,27.069,26.259,26.392,70176,0
2011-06-20,26.259,26.259,25.095,25.636,233677,0
2011-06-21,25.96,26.719,25.851,26.719,73430,0
2011-06-22,26.719,27.014,26.554,27.014,53899,0
2011-06-23,26.42,27.396,26.259,27.336,80687,0
2011-06-24,27.257,27.689,27.257,27.608,40225,0
2011-06-27,27.557,27.639,27.366,27.53,44610,0
2011-06-28,27.582,27.608,27.366,27.608,30549,0
2011-06-29,27.608,27.608,27.151,27.311,32024,0
2011-06-30,27.463,27.973,27.378,27.945,40421,0
2011-07-01,28.069,28.069,27.474,27.663,23599,0
2011-07-05,27.745,27.745,27.445,27.745,17757,0
2011-07-06,27.56,27.781,27.425,27.699,16193,0
2011-07-07,27.772,28.097,27.772,28.016,52873,0
2011-07-08,27.88,27.99,27.797,27.855,21648,0
2011-07-11,27.582,27.772,27.203,27.288,28637,0
2011-07-12,27.311,27.447,27.089,27.256,29752,0
2011-07-13,27.231,27.557,27.069,27.474,27908,0
2011-07-14,27.396,27.639,27.396,27.557,18992,0
2011-07-15,27.772,27.797,27.474,27.639,36838,0
2011-07-18,27.53,27.639,27.231,27.423,21394,0
2011-07-19,27.396,27.866,27.396,27.671,59695,0
2011-07-20,27.797,27.855,27.366,27.53,13073,0
2011-07-21,27.797,27.797,26.583,26.827,88600,0
2011-07-22,27.041,27.582,27.041,27.501,24718,0
2011-07-25,27.366,27.745,27.069,27.124,30578,0
2011-07-26,26.896,27.2,26.785,26.896,35726,0
2011-07-27,26.879,27.014,26.366,26.392,37785,0
2011-07-28,26.37,26.647,26.37,26.397,55895,0
2011-07-29,26.093,26.785,25.954,26.785,42107,0
2011-08-01,26.96,27.396,26.907,27.366,34001,0
2011-08-02,27.366,27.56,27.146,27.396,28891,0
2011-08-03,27.257,27.336,26.77,27.231,31136,0
2011-08-04,27.089,27.089,26.066,26.232,62611,0
2011-08-05,26.314,26.452,21.661,25.427,136917,0
2011-08-08,23.663,24.339,22.201,22.553,152429,0
2011-08-09,23.093,26.202,23.093,26.202,121643,0
2011-08-10,26.366,26.366,25.204,25.583,88516,0
2011-08-11,25.583,27.041,25.583,27.041,38923,0
2011-08-12,27.034,27.034,25.732,26.035,50392,0
2011-08-15,26.61,26.69,26.012,26.69,35733,0
2011-08-16,26.672,26.755,25.954,26.647,28354,0
2011-08-17,26.647,26.896,26.424,26.672,25852,0
2011-08-18,25.954,26.035,25.232,25.926,29145,0
2011-08-19,25.787,26.37,25.096,25.121,27707,0
2011-08-22,25.623,26.035,23.961,24.845,79902,0
2011-08-23,24.875,25.871,24.875,25.647,47124,0
2011-08-24,25.787,25.787,25.372,25.51,33645,0
2011-08-25,25.51,25.732,25.069,25.121,17004,0
2011-08-26,24.984,25.926,24.984,25.538,25382,0
2011-08-29,25.926,26.174,25.51,25.897,51295,0
2011-08-30,26.174,26.174,25.647,25.787,29208,0
2011-08-31,25.732,26.042,25.504,25.901,45057,0
2011-09-01,25.843,25.926,25.484,25.647,17885,0
2011-09-02,25.504,25.645,24.994,25.619,33493,0
2011-09-06,24.929,25.208,24.902,25.149,28771,0
2011-09-07,25.623,25.732,25.289,25.623,22189,0
2011-09-08,25.623,25.678,25.344,25.623,28155,0
2011-09-09,25.51,25.594,25.316,25.568,33212,0
2011-09-12,25.456,25.706,24.902,25.344,46060,0
2011-09-13,25.484,25.76,25.208,25.344,47753,0
2011-09-14,25.344,25.538,25.069,25.208,28194,0
2011-09-15,25.568,25.678,25.208,25.427,14210,0
2011-09-16,25.538,25.76,25.208,25.456,21255,0
2011-09-19,25.344,25.843,25.208,25.843,34359,0
2011-09-20,25.678,26.452,25.568,25.678,45331,0
2011-09-21,25.897,26.286,25.232,25.647,27222,0
2011-09-22,25.4,25.4,24.515,24.598,76016,0
2011-09-23,24.265,24.651,24.265,24.515,40599,0
2011-09-26,24.651,24.875,24.1,24.875,36491,0
2011-09-27,25.208,25.76,24.929,25.012,25043,0
2011-09-28,25.181,25.289,24.403,24.651,44326,0
2011-09-29,25.012,25.181,24.207,24.515,30479,0
2011-09-30,24.507,24.683,24.158,24.217,26708,0
2011-10-03,23.961,24.1,23.268,23.491,45419,0
2011-10-04,22.909,23.128,22.379,23.073,57026,0
2011-10-05,23.128,24.292,23.128,24.265,54481,0
2011-10-06,24.458,25.594,24.183,25.594,53490,0
2011-10-07,25.51,25.818,24.515,24.902,18317,0
2011-10-10,25.51,25.51,25.012,25.121,26852,0
2011-10-11,24.902,25.787,24.845,25.538,24720,0
2011-10-12,25.623,26.147,25.623,25.843,43491,0
2011-10-13,25.456,25.787,25.012,25.289,29617,0
2011-10-14,25.484,26.482,25.484,26.009,39523,0
2011-10-17,26.093,26.286,25.706,25.843,17605,0
2011-10-18,26.009,26.009,25.232,26.009,28019,0
2011-10-19,26.147,26.286,25.263,25.456,23709,0
2011-10-20,25.623,26.009,25.344,25.456,25756,0
2011-10-21,25.871,26.286,25.732,25.787,40464,0
2011-10-24,25.985,26.035,25.706,25.871,39905,0
2011-10-25,25.533,26.074,25.478,25.677,38185,0
2011-10-26,26.035,26.035,25.51,25.818,28038,0
2011-10-27,26.314,26.314,25.787,26.26,48381,0
2011-10-28,26.147,26.345,25.954,26.26,18736,0
2011-10-31,26.133,26.189,25.783,26.189,21648,0
2011-11-01,25.76,25.901,25.277,25.478,28335,0
2011-11-02,25.985,26.174,25.647,26.009,38700,0
2011-11-03,26.27,26.27,25.76,25.988,35549,0
2011-11-04,26.042,26.155,25.788,26.042,17214,0
2011-11-07,26.174,26.174,25.871,26.122,18473,0
2011-11-08,26.592,26.647,26.147,26.482,34185,0
2011-11-09,26.729,26.729,26.074,26.441,21621,0
2011-11-10,26.696,26.729,26.441,26.666,22789,0
2011-11-11,26.841,26.841,26.009,26.592,19802,0
2011-11-14,26.731,26.731,26.232,26.62,22449,0
2011-11-15,26.482,26.592,26.232,26.507,17185,0
2011-11-16,26.482,26.482,26.035,26.035,32175,0
2011-11-17,26.202,26.565,25.208,25.484,32926,0
2011-11-18,25.82,26.013,25.195,25.392,41603,0
2011-11-21,25.289,25.51,25.096,25.4,21487,0
2011-11-22,25.149,25.871,25.096,25.871,41855,0
2011-11-23,25.594,25.594,25.096,25.484,22933,0
2011-11-25,25.277,25.59,25.195,25.449,12273,0
2011-11-28,25.845,26.042,25.645,25.76,24775,0
2011-11-29,25.845,26.042,25.59,26.042,23116,0
2011-11-30,26.395,26.486,26.008,26.131,42450,0
2011-12-01,26.27,26.499,25.96,26.042,27474,0
2011-12-02,26.441,26.499,25.988,26.499,32248,0
2011-12-05,26.412,26.526,26.27,26.33,44710,0
2011-12-06,26.245,26.952,26.245,26.729,31077,0
2011-12-07,26.729,26.729,26.412,26.613,27794,0
2011-12-08,26.245,26.473,25.93,26.33,26467,0
2011-12-09,26.187,26.412,25.901,26.042,35976,0
2011-12-12,25.845,25.845,25.022,25.706,60804,0
2011-12-13,25.901,25.96,25.59,25.677,30330,0
2011-12-14,25.59,25.93,25.136,25.166,38008,0
2011-12-15,25.619,25.901,24.825,24.967,37260,0
2011-12-16,25.136,25.478,24.912,25.022,44660,0
2011-12-19,25.166,25.392,24.625,24.912,70159,0
2011-12-20,25.249,25.309,24.882,25.136,49738,0
2011-12-21,25.195,25.563,24.912,25.563,46125,0
2011-12-22,25.645,26.074,25.195,25.988,42549,0
2011-12-23,25.901,26.013,25.335,25.96,38326,0
2011-12-27,25.478,25.76,25.136,25.504,93532,0
2011-12-28,25.335,25.677,25.166,25.504,43642,0
2011-12-29,25.364,25.619,25.223,25.504,39031,0
2011-12-30,25.309,25.504,25.107,25.249,48369,0
2012-01-03,25.309,25.732,25.249,25.645,55230,0
2012-01-04,25.645,26.132,25.449,25.876,38727,0
2012-01-05,25.82,25.96,25.706,25.82,31445,0
2012-01-06,25.732,26.101,25.677,25.901,29017,0
2012-01-09,26.074,26.27,25.901,26.132,46058,0
2012-01-10,26.384,26.925,25.901,26.042,70401,0
2012-01-11,26.218,27.066,26.218,26.952,84783,0
2012-01-12,26.952,27.066,26.526,26.666,23647,0
2012-01-13,26.666,27.152,26.499,26.613,30976,0
2012-01-17,26.714,26.942,26.48,26.83,23570,0
2012-01-18,27.066,27.094,26.729,26.952,31678,0
2012-01-19,27.152,27.181,26.696,26.925,64898,0
2012-01-20,26.666,27.124,26.555,26.666,43737,0
2012-01-23,26.812,26.952,26.357,26.412,46968,0
2012-01-24,26.526,27.094,26.412,27.094,59989,0
2012-01-25,27.036,27.152,26.526,26.666,66505,0
2012-01-26,26.555,26.839,26.555,26.783,50010,0
2012-01-27,26.896,26.896,26.752,26.896,38870,0
2012-01-30,26.783,27.036,26.696,27.036,30165,0
2012-01-31,26.972,27.147,26.917,27.058,37592,0
2012-02-01,27.181,27.181,26.641,26.867,33958,0
2012-02-02,27.066,27.236,26.896,27.236,54410,0
2012-02-03,27.233,27.581,27.119,27.581,54169,0
2012-02-06,27.435,27.746,27.378,27.689,27951,0
2012-02-07,27.669,27.755,27.581,27.729,28114,0
2012-02-08,27.785,27.96,27.119,27.436,67629,0
2012-02-09,27.436,27.785,27.41,27.785,43542,0
2012-02-10,27.844,27.96,27.465,27.96,50703,0
2012-02-13,28.169,28.231,27.662,27.889,55641,0
2012-02-14,27.803,28.257,27.803,28.057,53983,0
2012-02-15,28.044,28.714,28.044,28.337,109390,0
2012-02-16,28.569,28.654,28.313,28.569,57006,0
2012-02-17,28.83,29.06,28.368,28.943,62179,0
2012-02-21,28.973,29.266,28.8,29.176,52336,0
2012-02-22,29.235,29.58,28.887,29.32,74335,0
2012-02-23,29.611,29.988,29.32,29.872,62426,0
2012-02-24,30.223,30.223,29.204,29.32,107126,0
2012-02-27,28.772,28.943,28.222,28.483,78105,0
2012-02-28,28.483,28.916,28.449,28.916,41494,0
2012-02-29,28.985,29.192,28.447,28.629,34465,0
2012-03-01,28.483,29.004,28.449,28.916,55969,0
2012-03-02,28.943,29.06,28.83,28.83,28926,0
2012-03-05,28.739,28.887,28.537,28.858,27567,0
2012-03-06,28.858,28.858,28.276,28.368,32652,0
2012-03-07,28.421,28.83,28.394,28.8,22796,0
2012-03-08,28.943,29.176,28.858,29.089,47352,0
2012-03-09,29.235,29.815,29.176,29.557,43126,0
2012-03-12,29.757,29.844,29.295,29.642,33696,0
2012-03-13,29.815,29.872,29.32,29.67,38746,0
2012-03-14,29.872,29.872,29.06,29.089,38011,0
2012-03-15,28.973,29.06,28.739,28.83,24967,0
2012-03-16,29.148,29.728,28.916,29.464,50963,0
2012-03-19,29.67,29.931,29.204,29.931,36804,0
2012-03-20,30.019,30.019,29.611,29.757,25304,0
2012-03-21,29.728,29.872,29.524,29.844,14931,0
2012-03-22,29.785,29.872,29.44,29.728,15293,0
2012-03-23,29.67,29.757,29.464,29.557,25277,0
2012-03-26,29.757,29.844,29.557,29.757,24935,0
2012-03-27,30.019,30.019,29.38,29.494,46630,0
2012-03-28,29.148,29.38,28.739,29.295,55919,0
2012-03-29,29.004,29.12,28.858,28.858,23425,0
2012-03-30,28.858,29.004,28.739,28.887,30824,0
2012-04-02,29.004,29.176,28.83,29.004,27850,0
2012-04-03,28.973,29.034,28.739,28.8,20061,0
2012-04-04,28.682,28.772,28.133,28.189,39936,0
2012-04-05,28.368,28.627,28.337,28.421,32299,0
2012-04-09,28.337,28.421,28.076,28.222,19017,0
2012-04-10,28.276,28.51,27.553,27.61,47738,0
2012-04-11,27.869,28.161,27.581,27.581,25805,0
2012-04-12,27.697,27.96,27.348,27.348,33671,0
2012-04-13,27.292,27.729,27.029,27.176,25505,0
2012-04-16,27.348,27.348,26.741,27.147,51337,0
2012-04-17,27.138,27.583,26.96,27.228,34861,0
2012-04-18,27.147,27.869,27.058,27.844,160644,0
2012-04-19,27.785,27.785,26.77,27.263,56694,0
2012-04-20,27.41,27.61,26.83,27.003,32491,0
2012-04-23,26.972,27.379,26.972,27.233,32339,0
2012-04-24,27.379,27.436,27.003,27.176,19890,0
2012-04-25,27.176,27.495,27.119,27.233,24864,0
2012-04-26,27.348,27.436,27.003,27.233,51022,0
2012-04-27,27.263,27.929,27.263,27.929,24228,0
2012-04-30,27.697,28.076,27.642,27.785,31234,0
2012-05-01,27.913,28.243,27.913,28.003,26377,0
2012-05-02,27.99,28.017,27.785,27.844,20871,0
2012-05-03,27.913,28.06,27.378,27.647,33526,0
2012-05-04,27.41,27.844,27.32,27.844,43396,0
2012-05-07,27.61,27.844,27.524,27.524,27687,0
2012-05-08,27.436,27.553,26.103,26.596,71166,0
2012-05-09,26.542,26.662,26.275,26.633,36094,0
2012-05-10,26.75,27.079,26.75,27.079,27305,0
2012-05-11,27.02,27.05,26.783,26.871,17141,0
2012-05-14,26.77,26.942,26.653,26.83,19544,0
2012-05-15,26.653,26.83,26.567,26.653,22447,0
2012-05-16,26.714,26.942,26.681,26.83,19541,0
2012-05-17,26.741,26.77,26.391,26.507,16341,0
2012-05-18,26.337,26.453,25.802,25.802,38578,0
2012-05-21,25.929,26.248,25.815,26.013,61567,0
2012-05-22,26.074,26.158,25.929,25.988,32117,0
2012-05-23,25.981,26.187,25.802,26.131,43382,0
2012-05-24,26.036,26.337,25.83,26.098,40918,0
2012-05-25,26.187,26.453,25.951,26.187,41884,0
2012-05-29,26.486,27.583,26.486,26.93,174536,0
2012-05-30,26.93,26.93,25.264,25.738,256684,0
2012-05-31,25.086,25.442,24.55,24.818,152992,0
2012-06-01,24.164,24.788,23.866,24.699,106943,0
2012-06-04,24.699,24.727,24.015,24.37,55514,0
2012-06-05,24.223,24.788,24.223,24.55,50996,0
2012-06-06,24.758,24.967,24.55,24.699,88918,0
2012-06-07,24.936,25.205,24.55,24.908,58162,0
2012-06-08,25.024,25.563,24.788,25.531,41686,0
2012-06-11,25.951,26.036,25.324,25.563,46702,0
2012-06-12,25.682,25.738,25.115,25.563,33867,0
2012-06-13,25.531,25.711,25.473,25.623,21713,0
2012-06-14,25.531,26.036,25.531,25.888,21394,0
2012-06-15,25.768,26.008,25.324,25.442,22194,0
2012-06-18,25.264,25.563,25.205,25.384,35430,0
2012-06-19,25.384,26.131,25.384,25.92,31214,0
2012-06-20,26.131,26.155,25.592,25.711,37576,0
2012-06-21,25.501,25.531,24.104,24.37,111029,0
2012-06-22,24.581,24.996,24.252,24.818,44775,0
2012-06-25,24.908,24.936,24.252,24.401,29300,0
2012-06-26,24.164,24.967,23.955,24.788,45956,0
2012-06-27,24.908,25.592,24.908,25.473,28333,0
2012-06-28,25.234,25.234,24.55,25.086,41311,0
2012-06-29,25.384,25.92,23.985,24.164,94837,0
2012-07-02,24.193,25.115,24.193,25.024,42489,0
2012-07-03,25.205,25.264,24.936,25.264,22228,0
2012-07-05,25.296,25.768,25.177,25.442,38716,0
2012-07-06,25.413,25.711,25.296,25.711,28827,0
2012-07-09,25.802,26.036,25.711,25.92,26369,0
2012-07-10,25.92,26.155,25.531,25.531,45231,0
2012-07-11,25.623,25.83,25.592,25.648,26975,0
2012-07-12,25.501,26.036,25.473,25.92,20368,0
2012-07-13,25.981,26.337,25.86,25.951,43974,0
2012-07-16,25.888,26.275,25.888,25.951,19557,0
2012-07-17,25.711,26.486,25.682,26.036,49416,0
2012-07-18,26.036,26.871,26.036,26.812,60304,0
2012-07-19,26.575,26.902,26.187,26.275,48353,0
2012-07-20,26.219,26.633,26.219,26.575,22661,0
2012-07-23,26.365,26.633,26.098,26.633,20793,0
2012-07-24,26.542,26.75,26.304,26.75,35608,0
2012-07-25,26.783,26.841,26.248,26.337,60454,0
2012-07-26,26.187,26.514,26.036,26.098,77379,0
2012-07-27,26.036,26.337,25.888,26.275,44477,0
2012-07-30,26.575,26.604,26.155,26.248,26687,0
2012-07-31,26.187,26.365,25.888,26.365,46724,0
2012-08-01,26.155,27.079,25.888,25.92,59041,0
2012-08-02,25.648,26.841,25.648,26.812,62401,0
2012-08-03,27.196,27.225,26.646,26.89,40309,0
2012-08-06,27.17,27.228,26.783,27.02,56605,0
2012-08-07,27.17,27.616,26.542,27.29,55224,0
2012-08-08,26.993,27.228,26.93,26.93,27008,0
2012-08-09,26.96,27.317,26.871,27.17,29859,0
2012-08-10,27.17,27.557,26.871,26.96,34652,0
2012-08-13,26.93,27.344,26.662,26.783,32061,0
2012-08-14,26.902,27.138,26.783,26.871,25724,0
2012-08-15,27.079,27.526,26.902,27.378,55158,0
2012-08-16,27.437,27.682,27.317,27.682,39784,0
2012-08-17,27.674,27.793,27.557,27.793,45559,0
2012-08-20,28.06,28.629,27.882,28.508,111503,0
2012-08-21,28.536,28.745,28.267,28.598,78891,0
2012-08-22,28.745,28.745,27.526,27.733,135861,0
2012-08-23,27.733,28.003,27.079,27.079,107932,0
2012-08-24,27.138,27.317,26.724,26.724,148888,0
2012-08-27,26.923,27.437,26.89,27.257,62155,0
2012-08-28,27.716,27.804,27.257,27.437,48393,0
2012-08-29,27.653,27.653,27.346,27.469,29027,0
2012-08-30,27.317,27.5,27.257,27.346,29738,0
2012-08-31,27.042,27.716,26.768,27.437,51018,0
2012-09-04,27.074,27.682,26.89,27.469,52428,0
2012-09-05,27.622,27.622,27.317,27.469,23665,0
2012-09-06,27.5,27.622,27.133,27.29,39886,0
2012-09-07,27.196,27.804,27.133,27.346,57884,0
2012-09-10,27.622,27.622,27.257,27.469,44912,0
2012-09-11,27.682,27.716,27.225,27.346,61357,0
2012-09-12,27.379,27.745,27.257,27.469,39286,0
2012-09-13,27.59,27.682,27.29,27.379,42586,0
2012-09-14,27.29,27.59,27.257,27.317,54486,0
2012-09-17,27.012,27.074,26.403,26.554,127020,0
2012-09-18,26.403,27.012,26.097,26.646,81778,0
2012-09-19,26.768,26.95,26.617,26.708,49810,0
2012-09-20,26.586,26.798,26.496,26.554,39928,0
2012-09-21,26.586,26.859,26.554,26.617,42005,0
2012-09-24,26.554,26.798,26.496,26.617,53928,0
2012-09-25,26.617,26.95,26.586,26.708,35256,0
2012-09-26,26.675,26.983,26.131,26.251,48828,0
2012-09-27,26.432,26.768,26.309,26.708,36182,0
2012-09-28,26.708,26.89,26.465,26.708,35374,0
2012-10-01,26.83,26.83,26.278,26.372,45981,0
2012-10-02,26.309,26.708,26.219,26.586,46388,0
2012-10-03,26.465,26.768,26.403,26.465,23551,0
2012-10-04,26.496,26.768,26.496,26.768,20527,0
2012-10-05,26.738,27.257,26.738,27.074,37045,0
2012-10-08,26.798,26.983,26.403,26.403,66862,0
2012-10-09,26.403,26.554,25.883,26.432,68389,0
2012-10-10,26.278,26.768,26.155,26.524,51338,0
2012-10-11,26.432,26.859,26.345,26.554,37259,0
2012-10-12,26.524,26.554,26.251,26.372,39456,0
2012-10-15,26.345,26.372,25.945,25.945,31411,0
2012-10-16,26.345,26.496,26.155,26.278,42053,0
2012-10-17,26.251,26.646,26.251,26.309,26425,0
2012-10-18,26.251,26.798,26.189,26.738,38463,0
2012-10-19,26.554,26.554,26.278,26.372,40193,0
2012-10-22,26.278,26.554,26.219,26.372,22857,0
2012-10-23,26.251,26.278,26.068,26.097,19822,0
2012-10-24,26.131,26.219,25.976,25.976,34086,0
2012-10-25,26.068,26.403,25.976,26.251,30941,0
2012-10-26,26.068,26.131,25.271,25.639,49097,0
2012-10-31,25.883,25.883,25.639,25.701,48301,0
2012-11-01,25.516,26.251,25.516,26.189,24424,0
2012-11-02,26.034,26.738,25.883,26.155,33540,0
2012-11-05,26.251,26.309,25.976,26.006,16636,0
2012-11-06,26.006,26.768,24.662,25.456,226625,0
2012-11-07,25.059,25.333,24.877,25.271,81034,0
2012-11-08,25.149,25.548,25.028,25.183,39951,0
2012-11-09,25.212,25.212,24.052,24.601,63867,0
2012-11-12,24.601,24.601,23.838,24.113,76064,0
2012-11-13,23.654,24.571,22.678,24.387,127590,0
2012-11-14,24.234,24.265,22.83,22.892,109324,0
2012-11-15,22.708,22.771,21.518,21.856,150364,0
2012-11-16,22.007,24.877,21.67,24.724,187371,0
2012-11-19,25.333,25.913,25.119,25.395,98049,0
2012-11-20,25.548,25.701,24.816,25.425,50353,0
2012-11-21,25.548,25.548,25.183,25.333,78669,0
2012-11-23,25.241,25.333,24.327,24.419,72279,0
2012-11-26,23.868,24.45,23.716,24.142,86368,0
2012-11-27,23.838,24.477,23.807,24.082,60135,0
2012-11-28,23.807,23.929,23.288,23.441,105783,0
2012-11-29,23.595,24.082,23.381,23.807,56954,0
2012-11-30,24.234,24.234,23.349,23.441,59043,0
2012-12-03,23.441,23.807,23.259,23.595,62292,0
2012-12-04,23.531,24.206,23.531,23.838,48827,0
2012-12-05,23.838,24.297,23.686,23.961,50298,0
2012-12-06,23.992,24.082,23.441,23.686,35784,0
2012-12-07,23.929,24.019,23.503,23.807,34481,0
2012-12-10,23.686,24.052,23.441,23.929,41924,0
2012-12-11,23.838,24.265,23.716,23.929,35831,0
2012-12-12,23.107,24.052,23.107,23.929,47214,0
2012-12-13,24.142,24.173,23.259,23.381,64271,0
2012-12-14,23.409,23.473,23.045,23.074,78085,0
2012-12-17,22.935,23.248,21.865,22.651,164458,0
2012-12-18,22.715,23.468,22.178,23.186,156761,0
2012-12-19,23.342,24.883,22.904,23.154,53903,0
2012-12-20,23.562,23.562,22.115,22.775,89542,0
2012-12-21,22.904,23.029,22.336,22.493,100976,0
2012-12-24,22.051,22.807,22.051,22.745,50634,0
2012-12-26,22.591,22.869,22.399,22.617,43569,0
2012-12-27,22.399,23.121,22.02,23.121,72314,0
2012-12-28,22.305,22.524,22.051,22.524,80738,0
2012-12-31,22.336,22.869,22.178,22.555,63390,0
2013-01-02,23.278,23.781,23.121,23.596,90346,0
2013-01-03,23.436,24.223,23.312,23.973,105536,0
2013-01-04,23.973,23.973,23.529,23.875,84315,0
2013-01-07,23.973,24.067,23.688,24.067,51804,0
2013-01-08,23.909,24.004,23.688,23.75,65347,0
2013-01-09,23.939,24.16,23.721,24.16,72508,0
2013-01-10,24.286,24.286,23.973,24.191,61806,0
2013-01-11,24.223,24.321,24.128,24.321,60216,0
2013-01-14,24.348,24.664,24.067,24.664,50939,0
2013-01-15,24.57,24.57,23.781,24.067,125092,0
2013-01-16,24.067,24.286,23.939,24.223,48852,0
2013-01-17,24.254,24.537,24.223,24.537,59103,0
2013-01-18,24.601,24.883,24.445,24.696,45329,0
2013-01-22,24.505,25.262,24.505,25.135,78739,0
2013-01-23,25.228,25.417,25.168,25.262,43356,0
2013-01-24,25.2,25.417,25.168,25.262,36145,0
2013-01-25,25.355,25.639,25.325,25.576,33649,0
2013-01-28,25.606,25.703,25.355,25.703,39374,0
2013-01-29,25.732,26.205,25.639,25.987,50607,0
2013-01-30,25.953,26.297,25.732,25.763,64969,0
2013-01-31,25.987,26.267,25.763,26.171,57385,0
2013-02-01,26.297,26.519,25.888,26.393,71934,0
2013-02-04,26.141,26.424,25.888,26.013,53020,0
2013-02-05,26.013,26.297,25.888,26.114,44729,0
2013-02-06,26.079,26.424,26.079,26.297,37116,0
2013-02-07,26.393,26.424,25.922,25.922,54486,0
2013-02-08,25.86,26.55,25.829,26.171,101672,0
2013-02-11,26.141,26.393,26.079,26.362,46042,0
2013-02-12,26.424,26.676,26.393,26.489,56439,0
2013-02-13,26.519,26.867,26.519,26.867,54501,0
2013-02-14,26.77,27.023,26.676,26.834,47812,0
2013-02-15,26.834,26.867,26.114,26.205,49447,0
2013-02-19,26.424,26.71,26.114,26.393,52107,0
2013-02-20,26.393,26.645,26.297,26.519,44428,0
2013-02-21,26.583,26.583,25.888,25.922,60038,0
2013-02-22,26.205,26.424,25.829,26.205,40579,0
2013-02-25,26.393,26.393,26.114,26.297,41918,0
2013-02-26,26.349,26.379,25.862,26.023,49390,0
2013-02-27,26.023,26.508,25.96,26.443,33085,0
2013-02-28,26.187,26.897,26.187,26.736,36749,0
2013-03-01,26.508,26.768,26.411,26.608,30321,0
2013-03-04,26.411,26.639,26.282,26.349,45909,0
2013-03-05,26.379,26.669,26.091,26.254,43355,0
2013-03-06,26.219,26.219,25.831,25.993,98117,0
2013-03-07,25.928,26.091,25.831,25.894,49021,0
2013-03-08,25.928,26.023,25.894,25.96,35473,0
2013-03-11,25.765,26.023,25.703,25.862,72500,0
2013-03-12,25.862,25.862,25.573,25.799,69061,0
2013-03-13,25.799,26.124,25.732,25.862,48657,0
2013-03-14,25.862,25.928,24.796,24.829,147938,0
2013-03-15,25.088,25.442,24.796,25.411,62881,0
2013-03-18,25.346,25.703,25.056,25.67,33677,0
2013-03-19,25.603,25.703,25.088,25.346,35429,0
2013-03-20,25.603,25.732,25.28,25.54,50753,0
2013-03-21,25.573,26.057,25.346,26.023,50073,0
2013-03-22,26.057,26.379,25.96,26.349,23144,0
2013-03-25,26.187,26.187,25.799,25.894,54792,0
2013-03-26,25.894,26.187,25.894,26.124,38886,0
2013-03-27,25.894,26.091,25.636,26.023,31682,0
2013-03-28,25.894,26.316,25.894,26.282,34944,0
2013-04-01,26.219,26.349,26.023,26.254,27993,0
2013-04-02,26.153,26.349,26.023,26.153,30304,0
2013-04-03,26.091,26.091,25.088,25.54,64045,0
2013-04-04,25.442,25.67,25.28,25.506,37905,0
2013-04-05,25.088,25.636,25.056,25.603,34810,0
2013-04-08,25.732,25.928,25.476,25.862,27039,0
2013-04-09,25.96,26.187,25.703,26.187,24826,0
2013-04-10,26.124,26.254,25.862,26.254,32957,0
2013-04-11,26.153,26.443,26.023,26.349,22214,0
2013-04-12,26.187,26.349,26.091,26.254,13798,0
2013-04-15,25.993,26.124,25.799,25.862,25989,0
2013-04-16,25.894,26.124,25.831,26.057,27534,0
2013-04-17,25.831,25.928,25.603,25.831,64967,0
2013-04-18,25.54,25.862,25.151,25.313,95216,0
2013-04-19,25.313,26.091,25.28,25.894,43944,0
2013-04-22,26.091,26.124,25.732,25.862,20956,0
2013-04-23,25.862,25.894,25.442,25.732,41325,0
2013-04-24,25.703,25.703,25.54,25.573,27669,0
2013-04-25,25.765,25.765,25.088,25.28,84958,0
2013-04-26,25.378,25.765,25.186,25.732,48015,0
2013-04-29,25.831,26.153,25.603,25.894,54549,0
2013-04-30,25.993,26.023,25.703,25.96,27917,0
2013-05-01,25.894,26.124,25.603,25.799,32098,0
2013-05-02,25.799,25.894,25.732,25.732,28708,0
2013-05-03,25.96,25.96,25.703,25.831,18286,0
2013-05-06,25.831,26.091,25.603,26.023,35105,0
2013-05-07,26.057,26.057,25.862,25.894,43572,0
2013-05-08,25.831,26.124,25.765,26.091,53337,0
2013-05-09,26.057,26.349,25.96,26.316,37160,0
2013-05-10,26.349,26.349,26.091,26.282,17458,0
2013-05-13,26.153,26.669,26.091,26.508,57548,0
2013-05-14,26.669,26.768,26.508,26.669,37101,0
2013-05-15,26.639,26.736,26.187,26.508,38716,0
2013-05-16,26.508,26.997,26.508,26.833,67430,0
2013-05-17,27.058,27.157,26.866,27.157,46383,0
2013-05-20,27.157,27.288,26.833,27.058,44398,0
2013-05-21,27.22,27.348,26.8,26.997,37852,0
2013-05-22,27.157,27.48,26.833,26.866,32847,0
2013-05-23,26.897,27.348,26.669,27.255,47840,0
2013-05-24,27.22,27.546,27.058,27.546,51605,0
2013-05-28,27.643,27.643,26.349,26.93,90818,0
2013-05-29,27.026,27.19,26.8,27.125,46317,0
2013-05-30,27.22,27.317,26.608,26.704,39618,0
2013-05-31,26.793,27.102,26.589,26.863,43313,0
2013-06-03,26.962,26.997,26.379,26.736,59468,0
2013-06-04,26.833,27.09,26.508,26.736,46527,0
2013-06-05,26.866,26.997,26.219,26.316,76094,0
2013-06-06,26.443,27.058,26.254,26.897,48489,0
2013-06-07,26.866,27.157,26.669,27.058,56143,0
2013-06-10,27.277,27.277,26.01,26.246,128164,0
2013-06-11,26.214,26.611,26.177,26.177,51211,0
2013-06-12,26.443,26.777,26.276,26.676,27529,0
2013-06-13,26.843,26.911,26.276,26.911,34437,0
2013-06-14,26.712,27.208,26.579,26.579,20678,0
2013-06-17,26.941,27.208,25.248,25.681,177911,0
2013-06-18,25.514,26.443,25.514,26.311,56777,0
2013-06-19,26.311,26.611,26.246,26.579,38000,0
2013-06-20,26.579,26.744,25.582,26.246,60136,0
2013-06-21,26.48,26.579,25.88,26.246,36279,0
2013-06-24,26.115,26.115,25.348,25.514,34439,0
2013-06-25,25.514,25.816,25.28,25.681,36842,0
2013-06-26,25.845,26.843,25.845,26.443,35750,0
2013-06-27,26.777,26.843,26.41,26.611,19545,0
2013-06-28,26.443,26.811,26.443,26.712,24034,0
2013-07-01,26.744,27.208,26.543,26.579,34668,0
2013-07-02,26.676,26.676,26.214,26.311,18614,0
2013-07-03,25.88,26.177,25.88,25.982,18394,0
2013-07-05,26.01,26.143,25.315,25.414,53692,0
2013-07-08,25.582,25.88,25.414,25.779,44879,0
2013-07-09,25.816,26.51,25.746,26.214,44355,0
2013-07-10,26.311,26.41,26.044,26.214,35144,0
2013-07-11,26.443,26.579,26.246,26.579,20745,0
2013-07-12,26.611,26.744,26.246,26.378,18538,0
2013-07-15,26.48,26.48,26.246,26.443,18593,0
2013-07-16,26.579,26.645,26.177,26.443,35271,0
2013-07-17,26.676,27.208,26.611,26.977,59104,0
2013-07-18,27.076,27.41,26.843,27.142,44304,0
2013-07-19,27.176,27.375,27.142,27.242,24156,0
2013-07-22,27.11,27.41,27.11,27.309,24587,0
2013-07-23,27.41,27.543,27.176,27.309,41058,0
2013-07-24,27.438,27.474,27.076,27.339,22693,0
2013-07-25,27.176,27.339,26.611,27.009,51809,0
2013-07-26,27.076,27.208,26.744,27.142,21747,0
2013-07-29,26.977,27.41,26.777,26.843,21551,0
2013-07-30,26.843,27.142,26.611,27.076,36801,0
2013-07-31,27.142,27.242,26.911,27.076,39349,0
2013-08-01,27.277,27.339,27.076,27.176,18804,0
2013-08-02,27.339,27.339,26.977,26.977,17539,0
2013-08-05,27.009,27.208,26.911,27.11,38404,0
2013-08-06,26.911,27.208,26.811,27.042,13358,0
2013-08-07,26.777,27.309,26.777,27.142,45827,0
2013-08-08,27.375,27.375,26.941,27.142,15384,0
2013-08-09,27.176,27.176,26.843,26.977,15458,0
2013-08-12,26.811,27.042,26.744,26.744,18135,0
2013-08-13,26.811,27.042,26.645,26.911,21030,0
2013-08-14,27.009,27.076,26.676,26.877,43396,0
2013-08-15,26.843,26.977,26.611,26.645,27507,0
2013-08-16,26.676,26.744,26.41,26.443,51538,0
2013-08-19,26.41,26.579,26.276,26.276,20939,0
2013-08-20,26.311,26.941,26.276,26.48,62312,0
2013-08-21,26.378,26.877,26.378,26.48,25960,0
2013-08-22,26.712,27.176,26.611,26.911,16605,0
2013-08-23,26.977,26.977,26.543,26.911,38250,0
2013-08-26,26.911,27.208,26.811,27.042,31824,0
2013-08-27,26.811,27.076,26.744,26.941,13059,0
2013-08-28,26.977,27.042,26.676,26.877,11243,0
2013-08-29,26.911,26.941,26.378,26.777,38873,0
2013-08-30,26.877,26.877,26.348,26.443,29755,0
2013-09-03,26.589,26.793,26.487,26.487,33528,0
2013-09-04,26.656,26.83,26.554,26.589,22919,0
2013-09-05,26.729,26.83,26.589,26.729,21971,0
2013-09-06,26.897,27.002,26.554,26.83,24493,0
2013-09-09,26.712,26.941,26.579,26.777,23586,0
2013-09-10,26.897,26.897,26.554,26.624,57646,0
2013-09-11,26.579,26.712,26.311,26.543,51842,0
2013-09-12,26.543,26.645,26.378,26.51,29750,0
2013-09-13,26.589,26.83,26.487,26.793,32280,0
2013-09-16,27.002,27.134,27.002,27.002,60669,0
2013-09-17,27.171,27.171,27.002,27.032,39672,0
2013-09-18,27.102,27.307,26.964,27.274,55423,0
2013-09-19,27.203,27.274,27.102,27.134,43599,0
2013-09-20,27.478,27.58,27.237,27.44,50847,0
2013-09-23,27.44,27.44,27.203,27.237,29038,0
2013-09-24,27.203,27.274,27.067,27.067,29625,0
2013-09-25,27.067,27.44,27.032,27.338,42795,0
2013-09-26,27.307,27.307,27.203,27.274,11429,0
2013-09-27,27.203,27.338,27.171,27.237,17495,0
2013-09-30,27.203,27.307,27.171,27.274,29318,0
2013-10-01,27.171,27.307,27.067,27.307,18939,0
2013-10-02,27.102,27.307,27.002,27.032,48357,0
2013-10-03,27.067,27.171,27.032,27.067,18817,0
2013-10-04,27.171,27.171,27.002,27.134,26345,0
2013-10-07,27.067,27.237,27.067,27.203,20507,0
2013-10-08,27.134,27.203,27.002,27.002,37770,0
2013-10-09,27.032,27.102,26.83,26.863,48766,0
2013-10-10,27.002,27.307,26.897,27.307,29793,0
2013-10-11,27.002,27.134,27.002,27.134,37476,0
2013-10-14,27.032,27.274,27.032,27.274,23155,0
2013-10-15,27.237,27.307,27.002,27.067,24366,0
2013-10-16,27.067,27.203,27.032,27.067,21549,0
2013-10-17,27.171,27.307,27.067,27.171,25118,0
2013-10-18,27.274,27.44,27.203,27.412,27537,0
2013-10-21,27.307,27.412,27.237,27.338,19459,0
2013-10-22,27.274,27.651,27.237,27.44,59448,0
2013-10-23,27.274,27.58,27.274,27.307,41059,0
2013-10-24,27.307,27.478,27.274,27.338,24147,0
2013-10-25,27.58,27.785,27.58,27.718,23714,0
2013-10-28,27.58,27.718,27.338,27.375,28766,0
2013-10-29,27.478,27.511,27.338,27.44,27952,0
2013-10-30,27.478,27.478,27.274,27.338,26270,0
2013-10-31,27.338,27.478,27.307,27.478,19843,0
2013-11-01,27.412,27.478,27.274,27.375,19763,0
2013-11-04,27.44,27.614,27.237,27.614,22544,0
2013-11-05,27.412,27.478,27.274,27.375,12470,0
2013-11-06,27.511,27.511,27.171,27.203,50720,0
2013-11-07,27.375,27.375,27.171,27.203,22045,0
2013-11-08,27.237,27.338,27.171,27.203,13566,0
2013-11-11,27.203,27.274,27.171,27.203,12230,0
2013-11-12,27.203,27.203,27.171,27.171,27819,0
2013-11-13,27.171,27.274,27.171,27.171,23960,0
2013-11-14,27.171,27.75,27.171,27.75,41270,0
2013-11-15,27.785,27.819,27.511,27.614,18402,0
2013-11-18,27.546,27.819,27.546,27.75,24264,0
2013-11-19,27.75,27.888,27.614,27.855,28292,0
2013-11-20,27.855,27.855,27.412,27.511,15378,0
2013-11-21,27.511,27.614,27.44,27.478,25873,0
2013-11-22,27.651,27.68,27.171,27.651,32214,0
2013-11-25,27.651,27.651,27.338,27.44,22813,0
2013-11-26,27.44,27.651,27.375,27.651,15598,0
2013-11-27,27.785,27.819,27.412,27.546,31982,0
2013-11-29,27.44,27.68,27.375,27.651,19117,0
2013-12-02,27.68,27.888,27.614,27.614,22173,0
2013-12-03,27.614,27.651,27.412,27.412,16438,0
2013-12-04,27.412,27.785,27.338,27.68,34790,0
2013-12-05,27.68,27.68,27.338,27.375,30324,0
2013-12-06,27.44,27.511,27.338,27.412,24888,0
2013-12-09,27.412,27.921,27.338,27.921,25987,0
2013-12-10,28.023,28.023,27.44,27.819,38091,0
2013-12-11,27.68,27.855,27.44,27.511,35269,0
2013-12-12,27.338,27.819,27.338,27.819,59396,0
2013-12-13,27.819,27.855,27.68,27.855,29220,0
2013-12-16,28.291,28.82,28.151,28.291,78657,0
2013-12-17,28.398,28.47,27.799,28.118,86423,0
2013-12-18,28.291,28.366,27.836,28.012,42580,0
2013-12-19,27.977,28.083,27.799,27.799,72821,0
2013-12-20,28.083,28.329,27.799,27.905,51759,0
2013-12-23,28.118,28.225,27.905,27.941,49540,0
2013-12-24,28.044,28.366,27.977,28.083,31447,0
2013-12-26,28.044,28.186,28.044,28.118,33952,0
2013-12-27,28.118,28.291,27.977,28.225,30731,0
2013-12-30,28.256,28.256,28.012,28.044,31335,0
2013-12-31,28.187,28.225,28.012,28.187,40864,0
2014-01-02,28.044,28.083,27.941,27.977,44347,0
2014-01-03,28.083,28.083,27.836,28.044,38717,0
2014-01-06,28.083,28.225,27.977,27.977,24162,0
2014-01-07,28.044,28.256,28.012,28.256,27550,0
2014-01-08,28.329,28.47,28.044,28.47,33747,0
2014-01-09,28.366,28.366,28.118,28.186,20545,0
2014-01-10,28.256,28.291,28.118,28.118,18767,0
2014-01-13,28.151,28.186,28.012,28.044,18318,0
2014-01-14,28.118,28.151,28.012,28.044,18959,0
2014-01-15,28.151,28.291,27.977,28.012,25337,0
2014-01-16,28.044,28.186,28.012,28.186,26332,0
2014-01-17,28.186,28.256,28.083,28.083,15841,0
2014-01-21,28.151,28.291,28.044,28.291,54667,0
2014-01-22,28.291,28.398,28.186,28.256,25352,0
2014-01-23,28.291,28.291,28.012,28.044,47642,0
2014-01-24,28.044,28.118,27.941,27.941,22352,0
2014-01-27,27.977,28.083,27.941,28.083,41792,0
2014-01-28,28.118,28.398,27.941,28.291,27124,0
2014-01-29,28.186,28.537,28.118,28.504,16208,0
2014-01-30,28.537,29.524,28.537,29.419,63672,0
2014-01-31,29.171,29.486,28.612,28.715,26733,0
2014-02-03,28.856,28.997,28.151,28.329,29723,0
2014-02-04,28.329,29.139,28.329,28.749,21771,0
2014-02-05,28.715,28.856,28.715,28.784,12501,0
2014-02-06,28.784,28.958,28.645,28.679,18352,0
2014-02-07,28.82,28.889,28.645,28.645,13014,0
2014-02-10,28.679,28.715,28.537,28.679,12562,0
2014-02-11,28.574,28.82,28.504,28.504,26330,0
2014-02-12,28.504,28.679,28.47,28.574,26386,0
2014-02-13,28.537,29.419,28.537,29.171,37749,0
2014-02-14,29.171,29.241,28.749,28.889,20741,0
2014-02-18,29.343,29.524,29.033,29.385,28999,0
2014-02-19,29.524,29.524,28.82,28.958,26575,0
2014-02-20,29.171,29.204,28.82,29.033,17076,0
2014-02-21,29.102,29.171,28.715,28.82,41307,0
2014-02-24,29.102,29.664,29.033,29.139,65676,0
2014-02-25,29.591,29.591,29.063,29.312,40669,0
2014-02-26,29.764,29.944,29.619,29.655,24569,0
2014-02-27,29.692,29.764,29.619,29.655,28322,0
2014-02-28,29.58,30.053,29.44,29.511,38922,0
2014-03-03,29.403,29.511,29.365,29.403,20077,0
2014-03-04,29.473,29.764,29.44,29.619,30860,0
2014-03-05,29.548,29.619,29.403,29.511,14969,0
2014-03-06,29.548,29.764,29.326,29.692,28414,0
2014-03-07,29.619,29.727,29.44,29.655,14870,0
2014-03-10,29.655,29.727,29.619,29.619,15292,0
2014-03-11,29.655,29.692,29.548,29.619,12488,0
2014-03-12,29.473,29.58,29.297,29.365,65078,0
2014-03-13,29.473,29.473,29.259,29.259,44633,0
2014-03-14,29.326,29.403,29.297,29.403,12114,0
2014-03-17,29.44,29.473,29.326,29.326,25785,0
2014-03-18,29.326,29.473,29.326,29.44,13420,0
2014-03-19,29.511,29.548,29.326,29.44,32103,0
2014-03-20,29.655,29.908,29.473,29.871,42113,0
2014-03-21,29.871,30.053,29.8,29.944,26659,0
2014-03-24,29.979,30.234,29.944,30.234,30696,0
2014-03-25,30.342,30.487,30.199,30.199,52614,0
2014-03-26,30.378,30.449,29.511,29.58,51439,0
2014-03-27,29.619,29.655,29.365,29.58,28722,0
2014-03-28,29.692,29.871,29.44,29.58,38303,0
2014-03-31,29.692,29.764,29.548,29.655,26450,0
2014-04-01,29.764,29.979,29.692,29.8,19456,0
2014-04-02,29.727,29.944,29.619,29.8,24601,0
2014-04-03,29.908,29.944,29.58,29.692,16689,0
2014-04-04,29.655,29.692,29.548,29.548,11952,0
2014-04-07,29.548,29.655,29.403,29.511,15668,0
2014-04-08,29.548,29.548,29.403,29.511,19263,0
2014-04-09,29.511,29.8,29.473,29.619,16864,0
2014-04-10,29.619,29.764,29.548,29.692,18767,0
2014-04-11,29.619,29.619,29.511,29.619,14252,0
2014-04-14,29.58,29.619,29.511,29.58,19557,0
2014-04-15,29.511,29.727,29.473,29.727,21129,0
2014-04-16,29.692,29.692,29.548,29.58,28505,0
2014-04-17,29.548,29.8,29.548,29.619,48046,0
2014-04-21,29.8,29.979,29.619,29.979,24041,0
2014-04-22,30.09,30.09,29.871,29.979,18585,0
2014-04-23,29.979,30.017,29.836,30.017,21114,0
2014-04-24,30.09,30.159,29.908,29.908,14379,0
2014-04-25,29.979,30.124,29.8,29.979,12932,0
2014-04-28,30.124,30.413,29.979,30.159,40585,0
2014-04-29,30.306,30.306,29.8,29.871,19239,0
2014-04-30,29.871,30.09,29.871,29.979,13868,0
2014-05-01,30.09,30.199,29.944,30.09,11232,0
2014-05-02,30.09,30.124,29.944,30.017,8048,0
2014-05-05,30.124,30.522,30.017,30.053,20250,0
2014-05-06,30.199,30.199,30.017,30.124,10716,0
2014-05-07,30.124,30.522,30.09,30.522,13365,0
2014-05-08,30.522,30.631,30.306,30.449,26219,0
2014-05-09,30.487,31.426,30.449,30.558,87608,0
2014-05-12,30.631,30.991,30.558,30.631,20691,0
2014-05-13,30.631,30.991,30.522,30.665,38182,0
2014-05-14,30.774,31.063,30.594,30.631,12373,0
2014-05-15,30.631,30.74,30.558,30.631,15297,0
2014-05-16,30.74,31.207,30.631,31.027,22511,0
2014-05-19,31.207,32.291,31.063,32.111,84772,0
2014-05-20,32.001,32.146,31.281,31.389,26779,0
2014-05-21,31.245,31.281,30.957,31.099,28128,0
2014-05-22,31.207,31.787,31.099,31.534,34905,0
2014-05-23,31.319,31.822,31.245,31.787,27108,0
2014-05-27,31.931,32.58,31.787,31.787,63685,0
2014-05-28,31.787,32.618,31.787,31.967,29858,0
2014-05-29,31.894,32.508,31.894,32.146,24492,0
2014-05-30,32.146,32.435,32.001,32.111,16374,0
2014-06-02,32.075,32.254,31.748,32.184,32205,0
2014-06-03,32.221,32.618,32.075,32.58,17818,0
2014-06-04,32.618,32.869,32.001,32.69,24983,0
2014-06-05,32.364,33.088,32.001,33.088,18470,0
2014-06-06,33.014,33.088,32.725,32.905,15701,0
2014-06-09,32.944,33.374,32.797,32.836,34265,0
2014-06-10,32.927,32.927,32.483,32.815,29347,0
2014-06-11,32.777,32.777,32.224,32.408,38447,0
2014-06-12,32.593,32.593,31.889,31.964,17099,0
2014-06-13,31.851,32.111,31.56,31.779,17671,0
2014-06-16,31.591,32.111,31.481,31.706,20596,0
2014-06-17,31.851,32.111,31.591,31.997,17419,0
2014-06-18,31.889,32.224,31.706,32.224,17694,0
2014-06-19,32.147,32.408,32.04,32.408,17124,0
2014-06-20,33.147,33.369,32.777,32.963,50756,0
2014-06-23,32.815,33.258,32.593,32.999,28748,0
2014-06-24,33.036,33.036,32.074,32.186,35013,0
2014-06-25,32.074,32.369,31.997,32.297,16137,0
2014-06-26,32.224,32.593,31.889,32.369,11032,0
2014-06-27,32.483,32.741,32.483,32.593,5480,0
2014-06-30,32.665,32.741,32.593,32.706,6353,0
2014-07-01,32.777,33.298,32.741,33.298,17150,0
2014-07-02,33.147,33.335,32.999,33.335,21977,0
2014-07-03,33.223,33.298,33.036,33.258,13045,0
2014-07-07,33.11,33.223,32.741,32.777,19354,0
2014-07-08,32.815,32.927,32.111,32.257,23584,0
2014-07-09,32.186,32.963,31.964,32.111,40373,0
2014-07-10,31.927,32.186,30.925,31.259,72656,0
2014-07-11,31.187,31.739,31.187,31.408,48955,0
2014-07-14,31.519,31.739,31.447,31.667,23953,0
2014-07-15,31.779,32.04,31.591,31.997,21725,0
2014-07-16,31.997,32.519,31.997,32.369,19818,0
2014-07-17,32.338,32.593,32.147,32.369,19490,0
2014-07-18,32.257,32.519,32.224,32.408,12524,0
2014-07-21,32.369,32.593,32.224,32.593,13766,0
2014-07-22,32.444,32.741,32.338,32.519,28616,0
2014-07-23,32.519,32.593,32.408,32.444,8557,0
2014-07-24,32.408,32.519,32.257,32.297,9785,0
2014-07-25,32.297,32.369,32.04,32.074,13816,0
2014-07-28,32.224,32.297,31.964,32.297,12680,0
2014-07-29,32.338,32.927,32.297,32.519,21684,0
2014-07-30,32.519,32.665,32.074,32.111,12284,0
2014-07-31,31.816,32.257,31.333,31.706,32648,0
2014-08-01,31.519,31.779,31.333,31.333,12265,0
2014-08-04,31.519,31.706,31.372,31.447,12870,0
2014-08-05,31.481,31.591,31.333,31.56,11315,0
2014-08-06,31.56,31.851,31.519,31.851,13248,0
2014-08-07,31.851,31.964,31.372,31.447,12394,0
2014-08-08,31.447,31.851,31.447,31.667,8465,0
2014-08-11,31.927,32.338,31.851,32.147,27923,0
2014-08-12,32.224,32.593,31.927,32.519,25389,0
2014-08-13,32.408,32.556,32.186,32.369,19686,0
2014-08-14,32.257,32.519,32.224,32.224,12581,0
2014-08-15,32.224,32.777,32.147,32.777,12190,0
2014-08-18,32.963,32.963,32.593,32.632,15678,0
2014-08-19,32.593,32.815,32.408,32.741,10565,0
2014-08-20,32.777,32.927,32.632,32.887,6519,0
2014-08-21,32.887,32.887,32.408,32.815,13604,0
2014-08-22,32.665,32.887,32.632,32.852,14010,0
2014-08-25,32.815,32.963,32.556,32.593,29802,0
2014-08-26,32.556,32.927,32.556,32.927,18331,0
2014-08-27,32.852,33.223,32.852,33.11,18699,0
2014-08-28,32.887,32.887,32.593,32.632,18548,0
2014-08-29,32.593,33.147,32.593,32.927,17059,0
2014-09-02,32.927,33.036,32.852,33.036,10923,0
2014-09-03,32.999,33.258,32.999,33.258,21944,0
2014-09-04,33.223,33.258,32.999,33.188,18082,0
2014-09-05,33.077,33.11,32.777,33.11,18095,0
2014-09-08,32.963,33.188,32.852,33.147,15662,0
2014-09-09,32.999,33.188,32.963,33.077,8915,0
2014-09-10,32.963,33.188,32.963,33.11,11279,0
2014-09-11,32.887,33.298,32.887,33.223,22774,0
2014-09-12,33.077,33.223,32.556,32.815,30209,0
2014-09-15,33.147,33.258,32.297,33.188,36394,0
2014-09-16,32.712,33.355,32.712,33.127,31107,0
2014-09-17,33.32,33.32,32.52,33.052,19440,0
2014-09-18,33.014,33.093,32.748,33.052,15775,0
2014-09-19,33.205,33.205,32.748,33.014,18497,0
2014-09-22,32.786,32.94,32.292,32.56,20828,0
2014-09-23,33.433,33.433,32.334,32.56,44295,0
2014-09-24,32.786,33.052,32.368,32.368,26106,0
2014-09-25,32.444,32.597,32.14,32.484,35034,0
2014-09-26,32.56,32.712,32.292,32.712,38273,0
2014-09-29,32.484,32.899,32.484,32.712,18274,0
2014-09-30,32.862,32.976,32.597,32.786,24508,0
2014-10-01,32.712,32.862,32.292,32.368,30961,0
2014-10-02,32.444,32.635,31.572,31.648,52816,0
2014-10-03,31.801,32.028,31.342,31.42,59695,0
2014-10-06,31.572,31.801,31.154,31.191,110810,0
2014-10-07,31.191,31.306,31.113,31.191,52036,0
2014-10-08,31.154,31.382,31.113,31.382,28112,0
2014-10-09,31.42,31.492,31.113,31.228,45313,0
2014-10-10,31.154,31.228,30.962,30.962,108567,0
2014-10-13,30.962,31.154,30.924,31.002,51314,0
2014-10-14,31.077,31.154,30.85,31.002,76288,0
2014-10-15,30.85,31.873,30.772,31.801,131717,0
2014-10-16,31.382,31.951,31.191,31.605,44991,0
2014-10-17,31.838,32.673,31.838,32.14,29940,0
2014-10-20,31.873,31.951,31.456,31.572,40200,0
2014-10-21,31.873,32.14,31.801,31.986,26558,0
2014-10-22,31.951,32.14,31.572,31.648,15094,0
2014-10-23,31.721,32.103,31.533,31.533,24514,0
2014-10-24,31.533,32.635,31.533,32.028,34277,0
2014-10-27,32.065,32.292,31.533,31.533,14664,0
2014-10-28,31.759,31.801,31.077,31.342,48896,0
2014-10-29,31.342,31.492,31.154,31.268,19116,0
2014-10-30,31.191,31.306,31.002,31.04,18485,0
2014-10-31,31.306,31.306,31.04,31.191,16099,0
2014-11-03,31.154,31.382,31.154,31.228,13500,0
2014-11-04,31.342,31.342,30.772,30.85,50289,0
2014-11-05,30.924,31.04,30.657,30.886,50283,0
2014-11-06,30.85,31.268,30.772,31.154,22218,0
2014-11-07,31.191,31.456,31.077,31.382,11493,0
2014-11-10,31.42,31.801,31.306,31.721,26886,0
2014-11-11,31.572,31.951,31.492,31.533,10141,0
2014-11-12,31.342,31.686,31.342,31.605,15993,0
2014-11-13,31.533,31.648,30.886,30.962,46691,0
2014-11-14,30.962,31.077,30.736,30.962,21762,0
2014-11-17,30.924,31.04,30.886,31.002,45885,0
2014-11-18,31.077,31.801,30.886,31.721,28002,0
2014-11-19,31.605,31.605,30.813,30.962,28337,0
2014-11-20,30.924,31.42,30.924,31.306,35100,0
2014-11-21,31.533,31.916,31.42,31.456,18731,0
2014-11-24,31.605,31.873,31.342,31.721,22142,0
2014-11-25,31.605,31.686,31.154,31.228,40154,0
2014-11-26,31.342,31.533,31.342,31.492,18557,0
2014-11-28,31.077,31.228,30.697,30.772,37518,0
2014-12-01,30.772,30.772,30.431,30.622,108880,0
2014-12-02,30.391,30.657,30.091,30.165,112766,0
2014-12-03,30.165,30.391,29.9,30.052,49631,0
2014-12-04,29.938,30.052,29.747,29.938,41460,0
2014-12-05,29.785,30.241,29.71,29.938,66937,0
2014-12-08,29.672,29.823,26.709,26.898,155745,0
2014-12-09,26.366,26.366,23.744,24.239,184744,0
2014-12-10,23.781,25.683,23.744,24.39,119894,0
2014-12-11,24.317,26.595,24.317,25.455,81720,0
2014-12-12,24.542,25.34,24.504,24.925,65834,0
2014-12-15,25.075,25.226,24.124,24.731,73871,0
2014-12-16,24.043,25.305,23.807,23.849,85574,0
2014-12-17,23.769,25.932,23.769,25.382,78499,0
2014-12-18,25.932,26.602,25.068,25.618,80505,0
2014-12-19,25.773,26.564,25.068,25.305,46334,0
2014-12-22,25.186,25.305,24.006,25.264,71254,0
2014-12-23,26.366,26.366,24.871,25.698,110387,0
2014-12-24,25.46,26.25,25.46,25.773,34548,0
2014-12-26,25.773,25.891,24.555,24.555,40348,0
2014-12-29,24.321,24.397,24.006,24.123,34084,0
2014-12-30,24.043,24.752,23.531,23.69,92232,0
2014-12-31,23.494,23.65,22.862,23.218,122045,0
2015-01-02,23.295,24.949,23.258,24.241,34960,0
2015-01-05,24.006,24.397,23.61,23.729,27018,0
2015-01-06,23.452,24.123,22.862,23.06,55842,0
2015-01-07,23.413,23.807,23.1,23.729,57114,0
2015-01-08,24.083,24.397,23.926,24.241,40181,0
2015-01-09,24.006,24.634,23.65,24.397,32050,0
2015-01-12,24.043,24.043,23.336,23.494,28774,0
2015-01-13,23.494,24.123,22.625,22.862,77423,0
2015-01-14,22.43,22.941,22.036,22.195,39955,0
2015-01-15,22.625,22.981,21.84,22.509,28612,0
2015-01-16,22.591,23.336,22.591,23.295,15849,0
2015-01-20,23.61,24.871,23.295,24.202,103528,0
2015-01-21,24.202,25.144,24.202,24.397,23764,0
2015-01-22,24.949,25.539,24.278,25.382,50279,0
2015-01-23,22.625,23.1,18.024,18.299,627597,0
2015-01-26,16.529,17.197,16.136,16.602,653921,0
2015-01-27,16.448,16.487,15.818,16.253,292139,0
2015-01-28,16.529,16.529,16.173,16.253,97008,0
2015-01-29,16.253,16.291,15.977,16.253,106180,0
2015-01-30,16.211,16.411,15.936,16.253,81216,0
2015-02-02,16.411,16.763,16.253,16.763,96057,0
2015-02-03,16.921,17.433,16.841,17.234,104807,0
2015-02-04,17.078,17.116,16.722,16.921,44603,0
2015-02-05,16.921,17.352,16.883,17.352,53013,0
2015-02-06,17.668,17.668,17.158,17.317,52143,0
2015-02-09,17.116,17.277,17.078,17.234,48320,0
2015-02-10,17.039,17.234,16.921,17.197,50624,0
2015-02-11,16.921,17.116,16.841,16.841,38200,0
2015-02-12,16.921,17.352,16.921,17.317,57927,0
2015-02-13,17.317,17.629,17.317,17.507,53686,0
2015-02-17,17.039,17.507,16.841,17.116,146008,0
2015-02-18,16.921,17.197,16.722,16.921,100427,0
2015-02-19,16.805,17.116,16.57,17.116,68408,0
2015-02-20,17.078,17.234,16.841,17.234,35089,0
2015-02-23,16.921,17.158,16.921,17.116,40814,0
2015-02-24,17,17.234,16.959,17.078,46381,0
2015-02-25,17.078,17.277,16.959,17.277,95214,0
2015-02-26,17.078,17.234,16.959,17.116,62935,0
2015-02-27,17,17.158,16.921,17.116,75826,0
2015-03-02,17.039,17.116,16.883,16.959,55347,0
2015-03-03,16.805,17,16.687,17,56616,0
2015-03-04,16.921,16.959,16.646,16.883,75500,0
2015-03-05,16.841,17,16.805,16.921,36263,0
2015-03-06,16.921,16.959,16.529,16.883,71051,0
2015-03-09,16.823,17.062,16.581,16.823,72851,0
2015-03-10,16.547,16.783,16.384,16.702,48168,0
2015-03-11,16.621,16.621,16.424,16.581,46636,0
2015-03-12,16.581,16.664,16.266,16.342,81329,0
2015-03-13,16.266,16.342,15.987,16.303,46009,0
2015-03-16,16.697,16.697,15.815,16.214,104745,0
2015-03-17,16.017,16.175,15.892,16.138,55269,0
2015-03-18,15.976,16.417,15.815,16.334,54397,0
2015-03-19,16.138,16.175,15.892,16.138,28645,0
2015-03-20,16.257,16.257,16.017,16.214,48329,0
2015-03-23,16.138,16.377,16.017,16.377,46154,0
2015-03-24,16.334,16.334,16.138,16.214,41209,0
2015-03-25,16.175,16.295,15.892,16.295,40812,0
2015-03-26,16.295,16.295,16.138,16.257,54274,0
2015-03-27,16.138,16.214,16.017,16.096,30795,0
2015-03-30,16.096,16.295,16.096,16.295,33667,0
2015-03-31,16.334,16.377,16.138,16.257,52044,0
2015-04-01,16.257,16.334,16.175,16.334,39937,0
2015-04-02,16.257,16.417,16.257,16.417,21156,0
2015-04-06,16.295,16.539,16.295,16.417,58368,0
2015-04-07,16.377,16.539,16.377,16.495,41163,0
2015-04-08,16.417,16.495,16.334,16.417,33768,0
2015-04-09,16.377,16.495,16.334,16.417,26337,0
2015-04-10,16.454,16.495,16.334,16.495,90888,0
2015-04-13,16.377,16.495,16.295,16.377,35567,0
2015-04-14,16.295,16.495,16.295,16.454,53773,0
2015-04-15,16.571,16.769,16.486,16.65,90873,0
2015-04-16,16.65,16.769,16.605,16.769,52835,0
2015-04-17,16.769,16.769,16.53,16.65,36603,0
2015-04-20,16.605,16.769,16.571,16.65,33918,0
2015-04-21,16.691,16.727,16.53,16.65,77263,0
2015-04-22,16.727,16.727,16.53,16.605,28571,0
2015-04-23,16.571,16.769,16.571,16.727,45108,0
2015-04-24,16.691,16.769,16.605,16.769,59852,0
2015-04-27,16.727,16.769,16.605,16.691,34118,0
2015-04-28,16.605,16.691,16.53,16.65,20072,0
2015-04-29,16.486,16.811,16.486,16.769,68708,0
2015-04-30,16.691,16.811,16.691,16.811,26507,0
2015-05-01,16.769,16.849,16.65,16.849,41054,0
2015-05-04,16.769,16.811,16.691,16.727,34340,0
2015-05-05,16.769,16.811,16.65,16.691,24071,0
2015-05-06,16.65,16.811,16.367,16.486,48588,0
2015-05-07,16.409,16.409,16.165,16.247,51411,0
2015-05-08,16.288,16.447,16.247,16.325,51747,0
2015-05-11,16.204,16.288,16.165,16.247,67063,0
2015-05-12,16.165,16.53,16.165,16.53,186157,0
2015-05-13,16.605,16.811,16.486,16.727,52866,0
2015-05-14,16.691,16.727,16.53,16.691,37999,0
2015-05-15,16.641,16.762,16.563,16.762,58767,0
2015-05-18,16.683,16.842,16.596,16.72,25272,0
2015-05-19,16.439,16.683,16.439,16.596,47365,0
2015-05-20,16.596,16.641,16.521,16.641,49568,0
2015-05-21,16.641,16.762,16.596,16.762,63825,0
2015-05-22,16.683,16.804,16.596,16.762,38226,0
2015-05-26,16.762,16.762,16.521,16.596,35930,0
2015-05-27,16.521,16.641,16.475,16.563,27284,0
2015-05-28,16.521,16.563,16.317,16.439,32267,0
2015-05-29,16.521,16.521,16.356,16.439,28348,0
2015-06-01,16.356,16.439,16.281,16.317,39851,0
2015-06-02,16.281,16.4,16.281,16.317,13109,0
2015-06-03,16.281,16.356,16.075,16.075,29487,0
2015-06-04,16.075,16.075,15.794,15.832,40902,0
2015-06-05,15.753,15.954,15.713,15.832,26592,0
2015-06-08,15.832,15.954,15.671,15.713,23865,0
2015-06-09,15.713,15.832,15.631,15.713,48211,0
2015-06-10,15.832,15.875,15.713,15.794,34776,0
2015-06-11,15.713,15.753,15.671,15.671,23773,0
2015-06-12,15.59,15.671,15.508,15.631,34017,0
2015-06-15,15.622,15.824,15.582,15.662,24842,0
2015-06-16,15.622,15.705,15.582,15.622,27109,0
2015-06-17,15.662,15.745,15.582,15.662,40392,0
2015-06-18,15.582,15.745,15.499,15.622,19222,0
2015-06-19,15.542,15.622,15.421,15.582,17300,0
2015-06-22,15.662,15.662,15.499,15.542,21316,0
2015-06-23,15.622,15.745,15.542,15.662,33328,0
2015-06-24,15.705,15.745,15.542,15.582,21613,0
2015-06-25,15.582,15.622,15.462,15.542,26514,0
2015-06-26,15.421,15.462,15.3,15.421,28167,0
2015-06-29,15.258,15.338,15.055,15.136,36842,0
2015-06-30,15.258,15.258,14.77,14.934,94504,0
2015-07-01,15.094,15.094,14.566,14.729,102268,0
2015-07-02,14.813,14.934,14.608,14.77,54784,0
2015-07-06,14.69,14.69,14.323,14.486,142463,0
2015-07-07,14.486,14.69,14.12,14.566,111710,0
2015-07-08,14.529,14.566,14.12,14.202,64222,0
2015-07-09,14.243,14.366,14.038,14.202,43198,0
2015-07-10,14.202,14.407,14.202,14.407,37286,0
2015-07-13,14.323,14.486,14.243,14.323,48448,0
2015-07-14,14.12,14.608,14.12,14.407,59659,0
2015-07-15,14.192,14.478,14.07,14.113,98726,0
2015-07-16,14.113,14.233,13.992,14.07,43199,0
2015-07-17,13.948,14.07,13.907,13.948,47440,0
2015-07-20,13.825,13.867,13.46,13.498,106706,0
2015-07-21,13.338,13.663,13.338,13.622,93565,0
2015-07-22,13.622,13.622,13.011,13.256,93735,0
2015-07-23,13.134,13.418,13.134,13.294,78068,0
2015-07-24,13.173,13.825,13.173,13.498,65051,0
2015-07-27,13.378,13.622,13.256,13.581,62693,0
2015-07-28,13.703,13.907,13.663,13.867,70245,0
2015-07-29,13.867,14.278,13.746,14.113,73310,0
2015-07-30,14.113,14.278,13.948,14.154,47249,0
2015-07-31,14.113,14.437,13.825,14.07,83584,0
2015-08-03,13.948,13.992,13.581,13.746,37942,0
2015-08-04,13.622,13.948,13.622,13.663,30769,0
2015-08-05,13.581,13.787,13.051,13.051,82603,0
2015-08-06,12.848,13.134,12.483,13.051,65569,0
2015-08-07,13.134,13.581,13.094,13.581,67355,0
2015-08-10,13.498,13.703,13.256,13.581,62374,0
2015-08-11,13.418,13.498,13.294,13.46,48064,0
2015-08-12,13.294,14.113,13.294,14.031,76180,0
2015-08-13,13.948,13.948,13.622,13.703,40652,0
2015-08-14,13.581,13.907,13.581,13.907,27046,0
2015-08-17,14.105,14.186,13.94,14.149,40045,0
2015-08-18,14.105,14.149,13.736,14.024,40412,0
2015-08-19,13.817,13.94,13.653,13.817,21731,0
2015-08-20,13.447,13.653,13.407,13.407,39072,0
2015-08-21,13.203,13.366,12.876,13.203,34146,0
2015-08-24,12.343,12.998,11.482,12.711,78471,0
2015-08-25,12.998,12.998,12.422,12.506,41438,0
2015-08-26,12.711,12.792,12.219,12.792,41778,0
2015-08-27,12.669,13.245,12.669,13.245,43607,0
2015-08-28,13.245,13.736,12.958,13.736,65800,0
2015-08-31,13.612,13.612,13.12,13.49,59142,0
2015-09-01,13.203,13.284,12.754,13.245,68264,0
2015-09-02,13.081,13.081,12.467,12.711,61827,0
2015-09-03,12.669,12.876,12.467,12.876,64849,0
2015-09-04,12.422,12.669,12.422,12.63,23489,0
2015-09-08,12.754,12.834,12.384,12.545,48194,0
2015-09-09,12.506,12.506,12.137,12.343,52606,0
2015-09-10,12.261,12.3,11.976,12.261,51654,0
2015-09-11,12.096,12.137,11.643,11.93,78850,0
2015-09-14,11.967,12.096,11.596,11.676,95604,0
2015-09-15,11.422,11.686,11.371,11.635,177522,0
2015-09-16,11.603,11.791,11.603,11.75,104279,0
2015-09-17,11.722,11.932,11.555,11.635,91213,0
2015-09-18,11.546,11.651,11.537,11.643,51985,0
2015-09-21,11.595,11.643,11.422,11.508,92820,0
2015-09-22,11.133,11.457,11.133,11.348,167946,0
2015-09-23,11.255,11.38,10.781,10.86,76825,0
2015-09-24,10.811,10.811,10.258,10.612,157039,0
2015-09-25,10.71,10.728,10.341,10.381,49923,0
2015-09-28,10.284,10.381,9.671,9.747,134097,0
2015-09-29,9.738,9.747,9.1791,9.1791,133172,0
2015-09-30,9.209,9.794,9.209,9.707,95728,0
2015-10-01,9.723,9.839,9.539,9.794,47013,0
2015-10-02,9.738,10.076,9.589,10.043,50649,0
2015-10-05,10.076,10.423,10.076,10.349,74286,0
2015-10-06,10.431,10.72,10.398,10.612,86761,0
2015-10-07,10.682,10.935,10.603,10.728,110514,0
2015-10-08,10.804,10.989,10.502,10.827,110148,0
2015-10-09,10.903,10.983,10.827,10.976,51862,0
2015-10-12,10.976,10.976,10.647,10.761,41387,0
2015-10-13,10.655,10.811,10.647,10.702,148076,0
2015-10-14,10.578,10.736,10.482,10.663,40593,0
2015-10-15,10.695,10.904,10.511,10.886,42235,0
2015-10-16,10.929,11,10.819,10.97,41634,0
2015-10-19,10.929,10.979,10.744,10.827,48313,0
2015-10-20,10.797,10.895,10.772,10.804,23016,0
2015-10-21,10.782,10.827,10.647,10.682,44522,0
2015-10-22,10.603,10.603,10.371,10.455,59926,0
2015-10-23,10.438,10.489,10.173,10.237,39589,0
2015-10-26,10.206,10.206,9.865,9.865,53066,0
2015-10-27,9.757,9.873,9.664,9.833,70029,0
2015-10-28,9.833,10.221,9.824,10.181,39229,0
2015-10-29,10.181,10.38,10.181,10.313,45485,0
2015-10-30,10.354,10.363,10.213,10.272,74243,0
2015-11-02,10.272,10.572,10.272,10.521,44434,0
2015-11-03,10.556,10.844,10.556,10.844,63775,0
2015-11-04,10.886,10.937,10.672,10.797,91286,0
2015-11-05,10.702,10.729,10.414,10.493,38985,0
2015-11-06,10.396,10.414,10.245,10.304,37062,0
2015-11-09,10.313,10.354,10.148,10.264,64007,0
2015-11-10,10.237,10.272,10.121,10.173,34415,0
2015-11-11,10.129,10.129,9.88,9.929,43316,0
2015-11-12,9.824,9.824,9.514,9.557,43922,0
2015-11-13,9.505,9.623,9.2905,9.59,44161,0
2015-11-16,9.655,9.858,9.655,9.858,38681,0
2015-11-17,9.908,9.932,9.759,9.78,86439,0
2015-11-18,9.834,10.028,9.826,9.923,59696,0
2015-11-19,9.968,9.984,9.79,9.807,32952,0
2015-11-20,9.851,9.961,9.639,9.7,76171,0
2015-11-23,9.632,9.799,9.608,9.665,55518,0
2015-11-24,9.733,9.858,9.674,9.834,77481,0
2015-11-25,9.749,9.961,9.733,9.908,53964,0
2015-11-27,9.883,10.143,9.883,9.999,53728,0
2015-11-30,9.976,10.169,9.923,10.067,69128,0
2015-12-01,10.093,10.185,9.992,10.111,81473,0
2015-12-02,10.059,10.084,9.807,9.851,124093,0
2015-12-03,9.834,9.923,9.4307,9.4307,116762,0
2015-12-04,9.3727,9.4219,8.8287,8.8775,172280,0
2015-12-07,8.7105,8.7105,8.0074,8.0914,134556,0
2015-12-08,7.7141,8.3348,7.7141,8.1415,95806,0
2015-12-09,8.1825,8.6265,8.1825,8.4253,42982,0
2015-12-10,8.4857,8.6617,8.4687,8.5259,59338,0
2015-12-11,8.4508,8.4508,8.0829,8.0829,52175,0
2015-12-14,7.9822,7.999,7.6135,7.6303,96500,0
2015-12-15,7.7403,7.8081,7.4613,7.7741,69747,0
2015-12-16,7.7826,8.1465,7.7826,8.0872,58281,0
2015-12-17,8.0365,8.0701,7.9265,8.0193,49531,0
2015-12-18,8.0365,8.2651,7.6727,7.8252,72820,0
2015-12-21,7.7573,7.8416,7.6133,7.8252,160061,0
2015-12-22,7.9095,8.5088,7.9095,8.4935,75080,0
2015-12-23,8.6284,9.3062,8.6284,9.2626,151785,0
2015-12-24,9.3062,9.4406,9.0527,9.0527,36449,0
2015-12-28,9.0527,9.0527,8.5861,8.7286,47460,0
2015-12-29,9.0851,9.0851,8.5088,8.6465,98138,0
2015-12-30,8.5619,8.7551,8.4935,8.5699,80190,0
2015-12-31,8.6284,9.0708,8.489,9.0267,60650,0
2016-01-04,8.9664,9.3395,8.9664,9.2877,36654,0
2016-01-05,9.2877,9.4386,9.1935,9.4317,19733,0
2016-01-06,9.2626,9.2975,8.8895,8.9084,72978,0
2016-01-07,8.6959,8.7981,8.5008,8.5265,29529,0
2016-01-08,8.4008,8.7551,8.4008,8.5008,45190,0
2016-01-11,8.6284,8.6284,7.9602,8.1208,37589,0
2016-01-12,8.2728,8.2903,7.5779,7.8165,72610,0
2016-01-13,7.8925,7.8925,7.2361,7.2497,61669,0
2016-01-14,7.2414,7.5203,7.0848,7.467,77011,0
2016-01-15,7.1618,7.2901,7.0937,7.2133,48448,0
2016-01-19,7.2305,7.4098,6.6747,6.8713,94072,0
2016-01-20,6.5552,6.5552,5.8117,6.367,111634,0
2016-01-21,6.3759,6.6492,6.3033,6.6063,43561,0
2016-01-22,6.7773,7.3329,6.7773,7.316,44292,0
2016-01-25,7.2133,7.5807,7.1706,7.2389,30899,0
2016-01-26,7.487,7.8047,7.2047,7.6852,52584,0
2016-01-27,7.6065,7.7089,7.427,7.5978,47661,0
2016-01-28,7.8886,8.1449,7.8284,8.0936,54423,0
2016-01-29,8.1618,8.6993,7.8714,8.0851,92730,0
2016-02-01,8.0168,8.068,7.7348,7.9738,43678,0
2016-02-02,7.863,8.0168,7.7007,7.7688,35962,0
2016-02-03,7.9654,7.9654,7.6481,7.795,25025,0
2016-02-04,7.8886,8.3583,7.8886,8.269,25690,0
2016-02-05,8.1278,8.3154,7.8797,7.9239,24650,0
2016-02-08,7.8284,7.8284,7.1362,7.1362,48711,0
2016-02-09,6.8458,6.897,6.7518,6.7602,63830,0
2016-02-10,6.8545,6.9739,6.726,6.9398,31070,0
2016-02-11,6.897,6.897,6.4783,6.7178,61337,0
2016-02-12,6.8031,6.9314,6.6148,6.9225,64389,0
2016-02-16,7.0956,7.2683,7.0348,7.2683,44110,0
2016-02-17,7.4326,7.7264,7.424,7.6832,31756,0
2016-02-18,7.7523,7.7523,7.5623,7.7091,17809,0
2016-02-19,7.5708,7.6573,7.5189,7.6573,10725,0
2016-02-22,7.8733,8.0549,7.8733,8.0029,15974,0
2016-02-23,8.029,8.029,7.5451,7.5856,65754,0
2016-02-24,7.4587,7.8649,7.4587,7.7567,45081,0
2016-02-25,7.6748,8.0471,7.6748,7.9511,44598,0
2016-02-26,8.124,8.3486,8.0904,8.1931,31632,0
2016-02-29,8.3226,8.4008,8.2535,8.3226,17211,0
2016-03-01,8.3398,8.4174,8.3059,8.3452,7889,0
2016-03-02,8.2795,8.6247,8.2795,8.5538,25230,0
2016-03-03,8.5481,8.8537,8.53,8.8537,40856,0
2016-03-04,8.8833,9.2127,8.7937,8.9017,47673,0
2016-03-07,8.8581,9.1174,8.8574,8.9786,114119,0
2016-03-08,8.9627,8.9627,8.6006,8.6006,32934,0
2016-03-09,8.7817,8.7817,8.6518,8.7021,9688,0
2016-03-10,8.6518,8.6573,8.53,8.5564,11290,0
2016-03-11,8.7367,8.7733,8.6428,8.6428,14575,0
2016-03-14,8.6157,8.6776,8.5816,8.6776,9348,0
2016-03-15,8.5481,8.6076,8.4618,8.5481,17273,0
2016-03-16,8.6346,8.9139,8.6346,8.8963,30202,0
2016-03-17,8.9909,9.1589,8.9139,9.1223,24185,0
2016-03-18,9.1589,9.1589,9.0183,9.105,30024,0
2016-03-21,9.0546,9.0546,8.8775,8.8775,9807,0
2016-03-22,8.8352,8.9813,8.8203,8.9506,18755,0
2016-03-23,8.7752,8.9054,8.6166,8.6166,14126,0
2016-03-24,8.4945,8.578,8.3815,8.4945,12190,0
2016-03-28,8.6528,8.6528,8.2859,8.3119,32109,0
2016-03-29,8.216,8.2945,8.1636,8.2945,11382,0
2016-03-30,8.4079,8.5024,8.3909,8.4866,10055,0
2016-03-31,8.5033,8.6086,8.4767,8.6086,21501,0
2016-04-01,8.5123,8.5816,8.3611,8.4775,20057,0
2016-04-04,8.4775,8.4775,8.3295,8.3382,10997,0
2016-04-05,8.3207,8.3207,8.155,8.216,15071,0
2016-04-06,8.2681,8.3733,8.2421,8.3556,9994,0
2016-04-07,8.3556,8.3956,8.2773,8.3556,5758,0
2016-04-08,8.5734,8.6874,8.5564,8.5816,9233,0
2016-04-11,8.7213,8.8008,8.5907,8.5907,46872,0
2016-04-12,8.6166,9.0546,8.6166,9.0546,31540,0
2016-04-13,9.0718,9.0793,8.9664,9.0276,40486,0
2016-04-14,9.106,9.106,8.9992,9.0276,33943,0
2016-04-15,8.9909,9.0286,8.8954,8.8954,19362,0
2016-04-18,8.8083,9.0631,8.2352,9.0631,23288,0
2016-04-19,9.1685,9.591,9.1685,9.547,39791,0
2016-04-20,9.537,9.869,9.537,9.767,42747,0
2016-04-21,9.8,9.932,9.776,9.81,19411,0
2016-04-22,9.847,10.003,9.847,9.923,26968,0
2016-04-25,9.923,9.925,9.781,9.8,15535,0
2016-04-26,9.88,9.88,9.74,9.819,14157,0
2016-04-27,9.923,10.101,9.81,9.994,31387,0
2016-04-28,10.039,10.092,9.915,9.961,28633,0
2016-04-29,9.978,10.118,9.839,10.047,26423,0
2016-05-02,9.986,10.056,9.847,9.964,31496,0
2016-05-03,9.8,9.8,9.555,9.669,18641,0
2016-05-04,9.715,9.773,9.573,9.697,19141,0
2016-05-05,9.97,10.032,9.819,9.855,20398,0
2016-05-06,9.855,9.941,9.829,9.89,22121,0
2016-05-09,9.781,9.791,9.528,9.671,27869,0
2016-05-10,9.697,9.841,9.697,9.731,27971,0
2016-05-11,9.759,9.872,9.65,9.8,44105,0
2016-05-12,9.829,9.937,9.819,9.89,52671,0
2016-05-13,9.8,9.951,9.781,9.855,22716,0
2016-05-16,9.961,10.33,9.961,10.33,46300,0
2016-05-17,10.33,10.504,10.259,10.4,28116,0
2016-05-18,10.435,10.435,10.195,10.293,29348,0
2016-05-19,10.163,10.48,10.071,10.472,15846,0
2016-05-20,10.533,10.64,10.462,10.64,32168,0
2016-05-23,10.585,10.708,10.575,10.676,16016,0
2016-05-24,10.728,10.745,10.62,10.745,24091,0
2016-05-25,10.817,10.906,10.728,10.851,39027,0
2016-05-26,10.932,10.941,10.658,10.799,9630,0
2016-05-27,10.737,10.737,10.489,10.718,18288,0
2016-05-31,10.745,10.808,10.639,10.683,13606,0
2016-06-01,10.63,10.868,10.585,10.86,41034,0
2016-06-02,10.708,10.958,10.708,10.95,22250,0
2016-06-03,10.86,11.02,10.809,10.915,25301,0
2016-06-06,11.01,11.199,11.01,11.19,31100,0
2016-06-07,11.19,11.332,11.19,11.277,28549,0
2016-06-08,11.332,11.401,11.216,11.269,56529,0
2016-06-09,11.101,11.332,11.101,11.277,36393,0
2016-06-10,11.101,11.181,10.842,10.906,29891,0
2016-06-13,10.728,10.842,10.595,10.62,31441,0
2016-06-14,10.471,10.568,10.21,10.461,27428,0
2016-06-15,10.408,10.693,10.332,10.532,28378,0
2016-06-16,10.488,10.524,10.121,10.495,30222,0
2016-06-17,10.504,10.625,10.504,10.532,15124,0
2016-06-20,10.81,10.81,10.613,10.666,20142,0
2016-06-21,10.693,10.835,10.585,10.835,21247,0
2016-06-22,10.853,10.979,10.764,10.861,40829,0
2016-06-23,10.944,11.023,10.87,11.013,47416,0
2016-06-24,10.719,11.023,10.63,10.676,40272,0
2016-06-27,10.488,10.755,10.167,10.362,36820,0
2016-06-28,10.424,10.738,10.38,10.738,22329,0
2016-06-29,10.861,10.954,10.861,10.861,36762,0
2016-06-30,10.944,11.051,10.792,10.979,42623,0
2016-07-01,11.078,11.112,11.003,11.023,34814,0
2016-07-05,10.853,10.899,10.755,10.899,22207,0
2016-07-06,10.764,10.844,10.658,10.81,23216,0
2016-07-07,10.87,10.97,10.64,10.744,44482,0
2016-07-08,10.784,10.87,10.774,10.801,12993,0
2016-07-11,10.827,10.917,10.81,10.835,33420,0
2016-07-12,10.97,11.203,10.97,11.147,52757,0
2016-07-13,11.22,11.22,10.979,11.096,30538,0
2016-07-14,11.086,11.167,11.003,11.167,64369,0
2016-07-15,11.302,11.302,11.045,11.12,8728,0
2016-07-18,11.078,11.196,11.078,11.167,26799,0
2016-07-19,11.147,11.19,11.104,11.12,21137,0
2016-07-20,11.12,11.302,11.078,11.283,19515,0
2016-07-21,11.312,11.42,11.255,11.347,78114,0
2016-07-22,11.283,11.398,11.283,11.38,13660,0
2016-07-25,11.322,11.342,11.196,11.221,18928,0
2016-07-26,11.283,11.326,11.078,11.12,24039,0
2016-07-27,11.187,11.237,11.032,11.032,12125,0
2016-07-28,10.978,11.12,10.96,11.032,15235,0
2016-07-29,10.943,11.204,10.916,11.177,24419,0
2016-08-01,11.167,11.167,10.837,10.906,27810,0
2016-08-02,10.943,11.012,10.718,10.79,18957,0
2016-08-03,10.826,11.147,10.817,11.096,67535,0
2016-08-04,11.137,11.338,11.061,11.212,41548,0
2016-08-05,11.283,11.305,11.232,11.283,27701,0
2016-08-08,11.39,11.465,11.302,11.379,29642,0
2016-08-09,11.473,11.473,11.212,11.274,23611,0
2016-08-10,11.283,11.283,11.091,11.196,28046,0
2016-08-11,11.196,11.283,11.177,11.237,27092,0
2016-08-12,11.302,11.465,11.302,11.447,38989,0
2016-08-15,11.536,11.608,11.48,11.584,18445,0
2016-08-16,11.516,11.702,11.516,11.702,30394,0
2016-08-17,11.736,11.736,11.566,11.616,30085,0
2016-08-18,11.626,11.789,11.626,11.779,49271,0
2016-08-19,11.828,11.828,11.672,11.729,30178,0
2016-08-22,11.556,11.789,11.499,11.744,85155,0
2016-08-23,11.702,11.828,11.702,11.809,63670,0
2016-08-24,11.847,11.847,11.662,11.736,22560,0
2016-08-25,11.643,11.724,11.626,11.653,16265,0
2016-08-26,11.736,11.838,11.634,11.634,22246,0
2016-08-29,11.692,11.714,11.622,11.682,12414,0
2016-08-30,11.682,11.702,11.608,11.672,21579,0
2016-08-31,11.575,11.612,11.473,11.601,8972,0
2016-09-01,11.536,11.628,11.491,11.584,13231,0
2016-09-02,11.692,11.881,11.634,11.881,32566,0
2016-09-06,11.864,11.981,11.847,11.972,33318,0
2016-09-07,12.007,12.09,11.978,12.051,30176,0
2016-09-08,12.198,12.306,12.122,12.297,44616,0
2016-09-09,12.207,12.27,12.09,12.117,42199,0
2016-09-12,11.999,12.107,11.915,11.999,66620,0
2016-09-13,11.847,11.847,11.422,11.546,27375,0
2016-09-14,11.465,11.584,11.4,11.428,21525,0
2016-09-15,11.42,11.473,11.366,11.42,10292,0
2016-09-16,11.31,11.41,11.125,11.374,24950,0
2016-09-19,11.355,11.566,11.31,11.499,23605,0
2016-09-20,11.473,11.627,11.437,11.508,30390,0
2016-09-21,11.592,11.857,11.576,11.857,14863,0
2016-09-22,12.011,12.13,11.852,12.13,12543,0
2016-09-23,12.046,12.259,12.046,12.139,7828,0
2016-09-26,12.131,12.148,11.994,12.03,8058,0
2016-09-27,11.968,12.011,11.841,11.953,20307,0
2016-09-28,11.985,12.195,11.782,12.167,10199,0
2016-09-29,12.195,12.227,11.782,11.809,57088,0
2016-09-30,11.841,12.267,11.811,11.939,22938,0
2016-10-03,11.909,11.948,11.755,11.782,66075,0
2016-10-04,11.772,11.919,11.585,11.627,16224,0
2016-10-05,11.694,11.772,11.659,11.664,37669,0
2016-10-06,11.755,11.772,11.601,11.664,53664,0
2016-10-07,11.601,11.704,11.601,11.601,10186,0
2016-10-10,11.731,11.759,11.636,11.731,17113,0
2016-10-11,11.713,11.713,11.537,11.576,28210,0
2016-10-12,11.499,11.557,11.466,11.533,29497,0
2016-10-13,11.457,11.498,11.39,11.4,31537,0
2016-10-14,11.428,11.442,11.364,11.438,65729,0
2016-10-17,11.4,11.438,11.342,11.42,11621,0
2016-10-18,11.482,11.587,11.447,11.528,12211,0
2016-10-19,11.548,11.775,11.548,11.656,44069,0
2016-10-20,11.558,11.696,11.558,11.676,33502,0
2016-10-21,11.676,11.795,11.656,11.702,11187,0
2016-10-24,11.714,11.804,11.686,11.795,36834,0
2016-10-25,11.723,11.723,11.61,11.629,16710,0
2016-10-26,11.491,11.577,11.42,11.528,29736,0
2016-10-27,11.567,11.61,11.494,11.548,11678,0
2016-10-28,11.518,11.543,11.41,11.415,6561,0
2016-10-31,11.39,11.447,11.105,11.161,22407,0
2016-11-01,11.171,11.185,10.993,11.062,28772,0
2016-11-02,11.013,11.013,10.665,10.776,50628,0
2016-11-03,10.83,10.83,10.536,10.563,50407,0
2016-11-04,10.528,10.536,10.425,10.472,11702,0
2016-11-07,10.572,10.647,10.499,10.572,19109,0
2016-11-08,10.491,10.666,10.491,10.6,12789,0
2016-11-09,10.59,11.07,10.59,10.967,32138,0
2016-11-10,10.993,11.262,10.993,11.225,31284,0
2016-11-11,11.133,11.133,10.984,11.079,13352,0
2016-11-14,10.993,11.199,10.967,11.174,30764,0
2016-11-15,11.345,11.43,11.171,11.43,39876,0
2016-11-16,11.336,11.511,11.315,11.33,25291,0
2016-11-17,11.33,11.474,11.32,11.392,41872,0
2016-11-18,11.494,11.494,11.347,11.484,9441,0
2016-11-21,11.69,11.727,11.521,11.727,22291,0
2016-11-22,11.78,11.79,11.624,11.762,57159,0
2016-11-23,11.78,11.809,11.645,11.809,17596,0
2016-11-25,11.829,11.856,11.763,11.848,9219,0
2016-11-28,11.79,11.839,11.632,11.632,41018,0
2016-11-29,11.494,11.494,11.157,11.31,38358,0
2016-11-30,11.71,11.829,11.623,11.753,40742,0
2016-12-01,12.013,12.032,11.753,11.856,68205,0
2016-12-02,11.753,11.928,11.742,11.809,17578,0
2016-12-05,11.958,11.958,11.753,11.866,15193,0
2016-12-06,11.848,11.848,11.77,11.77,25653,0
2016-12-07,11.839,11.866,11.753,11.848,35108,0
2016-12-08,11.809,11.918,11.799,11.848,31888,0
2016-12-09,11.9,11.909,11.836,11.9,30885,0
2016-12-12,12.189,12.189,11.919,11.968,40559,0
2016-12-13,12.088,12.088,11.874,11.958,25918,0
2016-12-14,11.866,11.976,11.799,11.799,23677,0
2016-12-15,11.78,11.856,11.717,11.799,14841,0
2016-12-16,11.762,11.891,11.753,11.866,17939,0
2016-12-19,11.894,12.127,11.894,12.06,65881,0
2016-12-20,12.164,12.267,12.117,12.267,62743,0
2016-12-21,12.378,12.463,12.267,12.387,57550,0
2016-12-22,12.472,12.713,12.472,12.593,21213,0
2016-12-23,12.5,12.704,12.5,12.695,36190,0
2016-12-27,12.77,12.816,12.723,12.77,17302,0
2016-12-28,12.723,12.9,12.63,12.65,35764,0
2016-12-29,12.593,12.902,12.573,12.621,31074,0
2016-12-30,12.612,12.676,12.416,12.676,38699,0
2017-01-03,12.713,12.868,12.669,12.826,23969,0
2017-01-04,12.862,13.031,12.853,13.021,37449,0
2017-01-05,12.966,13.106,12.966,13.07,11592,0
2017-01-06,13.142,13.161,13.021,13.114,15252,0
2017-01-09,13.124,13.151,13.002,13.012,29293,0
2017-01-10,12.975,12.975,12.78,12.78,22179,0
2017-01-11,12.79,12.881,12.686,12.872,26661,0
2017-01-12,13.012,13.012,12.804,12.853,14883,0
2017-01-13,12.844,12.93,12.8,12.826,18500,0
2017-01-17,12.966,13.002,12.872,12.93,17477,0
2017-01-18,12.93,12.948,12.779,12.9,21946,0
2017-01-19,12.834,12.975,12.779,12.853,67988,0
2017-01-20,12.891,13.002,12.891,12.958,14918,0
2017-01-23,12.958,12.983,12.879,12.966,7414,0
2017-01-24,12.993,13.247,12.993,13.211,40998,0
2017-01-25,13.304,13.479,13.304,13.474,55092,0
2017-01-26,13.597,13.699,13.538,13.606,53135,0
2017-01-27,13.613,13.613,13.428,13.52,24264,0
2017-01-30,13.407,13.407,13.243,13.294,25169,0
2017-01-31,13.407,13.407,13.238,13.36,25338,0
2017-02-01,13.474,13.623,13.474,13.613,30272,0
2017-02-02,13.689,13.746,13.567,13.746,31282,0
2017-02-03,13.904,13.983,13.801,13.952,38217,0
2017-02-06,13.962,14.027,13.962,14,57656,0
2017-02-07,13.981,13.981,13.801,13.932,45214,0
2017-02-08,13.932,13.948,13.689,13.868,25616,0
2017-02-09,13.952,14.045,13.904,14.036,36719,0
2017-02-10,14.103,14.162,14.02,14.045,42840,0
2017-02-13,14.036,14.036,13.887,13.952,37716,0
2017-02-14,14.083,14.083,13.913,14.036,47119,0
2017-02-15,14.084,14.114,14,14.064,27298,0
2017-02-16,14.054,14.168,13.839,13.859,45811,0
2017-02-17,13.849,13.849,13.697,13.762,32927,0
2017-02-21,13.952,13.981,13.895,13.932,25903,0
2017-02-22,13.849,13.932,13.745,13.745,18905,0
2017-02-23,13.922,13.932,13.678,13.726,18164,0
2017-02-24,13.697,13.716,13.507,13.527,19687,0
2017-02-27,13.659,13.659,13.481,13.555,48596,0
2017-02-28,13.574,13.604,13.512,13.604,30137,0
2017-03-01,13.754,13.829,13.639,13.687,32454,0
2017-03-02,13.659,13.745,13.659,13.687,16934,0
2017-03-03,13.781,13.781,13.726,13.726,8205,0
2017-03-06,13.745,13.745,13.639,13.659,57017,0
2017-03-07,13.649,13.71,13.612,13.659,11894,0
2017-03-08,13.612,13.687,13.348,13.422,26293,0
2017-03-09,13.358,13.358,12.725,13.084,57931,0
2017-03-10,13.129,13.129,12.868,13.007,34488,0
2017-03-13,13.065,13.129,12.905,13.036,17785,0
2017-03-14,12.942,12.961,12.724,12.823,33632,0
2017-03-15,12.809,13.335,12.809,13.075,34195,0
2017-03-16,13.179,13.179,13.016,13.065,11628,0
2017-03-17,13.094,13.13,13.026,13.036,15629,0
2017-03-20,12.997,13.026,12.893,12.942,15411,0
2017-03-21,13.065,13.065,12.712,12.759,14955,0
2017-03-22,12.741,12.741,12.646,12.694,22757,0
2017-03-23,12.722,12.886,12.674,12.769,31860,0
2017-03-24,12.845,12.922,12.808,12.912,15390,0
2017-03-27,12.893,12.893,12.712,12.789,13666,0
2017-03-28,12.827,12.932,12.817,12.912,16374,0
2017-03-29,12.968,13.198,12.922,13.159,13718,0
2017-03-30,13.234,13.234,13.11,13.14,16400,0
2017-03-31,13.169,13.292,13.169,13.272,17526,0
2017-04-03,13.341,13.397,13.179,13.322,21434,0
2017-04-04,13.254,13.435,13.254,13.397,18054,0
2017-04-05,13.643,13.643,13.36,13.425,26158,0
2017-04-06,13.51,13.598,13.486,13.588,10431,0
2017-04-07,13.702,13.702,13.615,13.672,13974,0
2017-04-10,13.731,13.74,13.662,13.712,15603,0
2017-04-11,13.786,13.786,13.608,13.682,24265,0
2017-04-12,13.712,13.712,13.509,13.558,18939,0
2017-04-13,13.608,13.625,13.436,13.499,17525,0
2017-04-17,13.464,13.478,13.251,13.295,22984,0
2017-04-18,13.271,13.329,13.224,13.29,14973,0
2017-04-19,13.375,13.375,13.28,13.28,5909,0
2017-04-20,13.32,13.32,13.167,13.185,13034,0
2017-04-21,13.156,13.156,13.061,13.071,11579,0
2017-04-24,13.146,13.205,13.09,13.205,5866,0
2017-04-25,13.241,13.31,13.224,13.28,20315,0
2017-04-26,13.251,13.385,13.251,13.31,16823,0
2017-04-27,13.32,13.32,13.205,13.31,17515,0
2017-04-28,13.348,13.365,13.268,13.271,19329,0
2017-05-01,13.3,13.329,13.252,13.32,13381,0
2017-05-02,13.375,13.385,13.214,13.261,21081,0
2017-05-03,13.31,13.31,12.965,12.983,20872,0
2017-05-04,12.974,12.974,12.535,12.535,33280,0
2017-05-05,12.505,12.754,12.505,12.563,39802,0
2017-05-08,12.563,12.773,12.525,12.754,43430,0
2017-05-09,12.659,12.793,12.639,12.688,46748,0
2017-05-10,12.793,12.884,12.639,12.812,36444,0
2017-05-11,12.917,12.917,12.783,12.793,18722,0
2017-05-12,12.879,12.879,12.799,12.822,25148,0
2017-05-15,13.003,13.061,12.907,12.974,33731,0
2017-05-16,13.051,13.051,12.869,12.869,33129,0
2017-05-17,12.879,12.888,12.658,12.677,27341,0
2017-05-18,12.677,13.1,12.57,12.628,79461,0
2017-05-19,12.668,12.822,12.668,12.734,33634,0
2017-05-22,12.812,12.859,12.706,12.822,17656,0
2017-05-23,12.773,12.957,12.773,12.957,31841,0
2017-05-24,12.966,12.984,12.831,12.837,30048,0
2017-05-25,12.879,12.964,12.698,12.773,43246,0
2017-05-26,12.783,12.793,12.723,12.783,9987,0
2017-05-30,12.783,12.783,12.542,12.542,18577,0
2017-05-31,12.523,12.534,12.389,12.427,20286,0
2017-06-01,12.474,12.57,12.43,12.53,22227,0
2017-06-02,12.474,12.533,12.34,12.34,18469,0
2017-06-05,12.33,12.427,12.31,12.33,20822,0
2017-06-06,12.301,12.427,12.292,12.398,14413,0
2017-06-07,12.31,12.39,12.09,12.09,20719,0
2017-06-08,12.031,12.031,11.81,11.905,22710,0
2017-06-09,11.993,12.08,11.91,11.955,25941,0
2017-06-12,12.06,12.08,11.964,11.983,24203,0
2017-06-13,11.965,12.05,11.945,12.009,13448,0
2017-06-14,12.051,12.051,11.779,11.809,50507,0
2017-06-15,11.75,11.75,11.441,11.46,47226,0
2017-06-16,11.557,11.661,11.285,11.498,80505,0
2017-06-19,11.567,11.595,11.444,11.507,23066,0
2017-06-20,11.315,11.315,10.973,11.053,37750,0
2017-06-21,11.149,11.159,10.819,10.964,54151,0
2017-06-22,11.043,11.206,10.907,11.099,25785,0
2017-06-23,11.129,11.3,11.023,11.285,20720,0
2017-06-26,11.226,11.567,11.226,11.567,45909,0
2017-06-27,11.527,11.74,11.488,11.604,18539,0
2017-06-28,11.713,11.867,11.653,11.848,37697,0
2017-06-29,11.839,11.957,11.809,11.905,10839,0
2017-06-30,12.012,12.012,11.886,11.905,32465,0
2017-07-03,11.925,12.031,11.86,12.012,25793,0
2017-07-05,11.955,12.081,11.857,11.857,13615,0
2017-07-06,11.965,11.993,11.809,11.857,26764,0
2017-07-07,11.769,11.934,11.673,11.876,15093,0
2017-07-10,11.867,11.955,11.799,11.799,21793,0
2017-07-11,11.731,11.859,11.683,11.75,11826,0
2017-07-12,11.857,11.935,11.819,11.905,17141,0
2017-07-13,11.965,11.974,11.915,11.965,14377,0
2017-07-14,11.965,12.189,11.95,12.189,7200,0
2017-07-17,12.199,12.326,12.082,12.228,7853,0
2017-07-18,12.247,12.394,12.228,12.273,12025,0
2017-07-19,12.267,12.374,12.199,12.257,24518,0
2017-07-20,12.326,12.326,12.189,12.25,10993,0
2017-07-21,12.247,12.247,12.131,12.139,9131,0
2017-07-24,12.139,12.139,12.092,12.116,13630,0
2017-07-25,12.169,12.169,12.12,12.159,13557,0
2017-07-26,12.247,12.247,12.11,12.149,12199,0
2017-07-27,12.11,12.11,11.993,12.003,20126,0
2017-07-28,12.052,12.159,12.004,12.159,9504,0
2017-07-31,12.052,12.159,12.052,12.12,12051,0
2017-08-01,12.169,12.179,12.12,12.169,19556,0
2017-08-02,12.169,12.169,12.042,12.133,13696,0
2017-08-03,12.101,12.139,11.935,11.935,27913,0
2017-08-04,12.012,12.012,11.875,11.875,13561,0
2017-08-07,11.875,11.875,11.733,11.828,22092,0
2017-08-08,11.729,11.852,11.645,11.651,61105,0
2017-08-09,11.711,11.788,11.631,11.701,22331,0
2017-08-10,11.681,11.698,11.25,11.564,30376,0
2017-08-11,11.611,11.611,11.26,11.29,28983,0
2017-08-14,11.31,11.484,11.31,11.397,17923,0
2017-08-15,11.337,11.337,11.126,11.259,28773,0
2017-08-16,11.259,11.397,11.239,11.329,30076,0
2017-08-17,11.357,11.357,11.239,11.337,25391,0
2017-08-18,11.249,11.312,11.013,11.141,44379,0
2017-08-21,11.199,11.329,10.983,11.131,43538,0
2017-08-22,11.239,11.427,11.239,11.357,38241,0
2017-08-23,11.269,11.613,11.269,11.457,36676,0
2017-08-24,11.407,11.575,11.407,11.545,26589,0
2017-08-25,11.603,11.623,11.515,11.613,17365,0
2017-08-28,11.545,11.612,11.447,11.515,25354,0
2017-08-29,11.485,11.613,11.377,11.585,21759,0
2017-08-30,11.515,11.613,11.501,11.613,30271,0
2017-08-31,11.623,11.811,11.597,11.811,35426,0
2017-09-01,11.751,12.019,11.751,11.899,19795,0
2017-09-05,11.919,12.017,11.732,11.741,25008,0
2017-09-06,11.841,11.841,11.732,11.751,26130,0
2017-09-07,11.751,11.771,11.683,11.722,35776,0
2017-09-08,11.663,11.703,11.495,11.495,22457,0
2017-09-11,11.495,11.623,11.495,11.594,29887,0
2017-09-12,11.613,11.648,11.545,11.613,23905,0
2017-09-13,11.613,11.751,11.535,11.741,30695,0
2017-09-14,11.722,11.923,11.653,11.653,27299,0
2017-09-15,11.703,11.755,11.465,11.574,51865,0
2017-09-18,11.633,11.703,11.554,11.643,54959,0
2017-09-19,11.703,11.762,11.542,11.683,33183,0
2017-09-20,11.762,11.782,11.694,11.713,31871,0
2017-09-21,11.752,11.752,11.554,11.554,27456,0
2017-09-22,11.594,11.693,11.555,11.643,13064,0
2017-09-25,11.733,12.04,11.715,12.04,28738,0
2017-09-26,11.901,11.961,11.871,11.941,37882,0
2017-09-27,11.951,11.992,11.792,11.881,23616,0
2017-09-28,11.961,11.971,11.832,11.862,24360,0
2017-09-29,11.812,11.991,11.812,11.967,11533,0
2017-10-02,11.931,12.04,11.824,12.001,27889,0
2017-10-03,12.001,12.09,11.974,12.09,19653,0
2017-10-04,12.1,12.12,11.991,12.07,31910,0
2017-10-05,12.12,12.159,12.09,12.139,16789,0
2017-10-06,12.1,12.101,12.01,12.05,7897,0
2017-10-09,12.08,12.179,12.04,12.06,12764,0
2017-10-10,12.07,12.169,12.05,12.07,20195,0
2017-10-11,12.05,12.179,12.05,12.12,23396,0
2017-10-12,12.07,12.139,12.001,12.121,33030,0
2017-10-13,12.298,12.298,12.13,12.159,23743,0
2017-10-16,12.259,12.259,12.03,12.07,29067,0
2017-10-17,12.02,12.02,11.82,11.85,22886,0
2017-10-18,11.87,12.021,11.64,11.64,22276,0
2017-10-19,11.56,11.6803,11.56,11.66,22700,0
2017-10-20,11.62,11.62,11.4708,11.52,27839,0
2017-10-23,11.6,11.6,11.24,11.24,47063,0
2017-10-24,11.24,11.27,11.1,11.26,60566,0
2017-10-25,11.19,11.19,10.8,10.85,38786,0
2017-10-26,10.85,11.07,10.795,10.94,45795,0
2017-10-27,11.01,11.37,11.01,11.16,59859,0
2017-10-30,11.31,11.36,11.066,11.16,39213,0
2017-10-31,11.18,11.18,10.994,11.07,48007,0
2017-11-01,11.15,11.32,11.15,11.23,53167,0
2017-11-02,11.17,11.25,10.79,10.95,65158,0
2017-11-03,10.86,11.09,10.86,11.02,51947,0
2017-11-06,11.2,11.2,11.03,11.14,67846,0
2017-11-07,11.19,11.245,11.141,11.18,75350,0
2017-11-08,11.18,11.2289,10.99,11.02,84601,0
2017-11-09,10.96,11.0674,10.902,10.93,39066,0
2017-11-10,10.95,11.04,10.78,10.81,52400,0
