Date,Open,High,Low,Close,Volume,OpenInt
2010-11-19,8.6142,8.7901,8.6097,8.736,648178,0
2010-11-22,8.9027,8.9243,8.763,8.8715,444907,0
2010-11-23,8.7317,8.8802,8.7317,8.8391,338018,0
2010-11-24,8.9287,9.1961,8.8984,8.9926,428414,0
2010-11-26,8.866,9.3194,8.7721,8.9117,144092,0
2010-11-29,8.9831,8.9831,8.6957,8.7488,725201,0
2010-11-30,8.678,8.754,8.3895,8.7226,663683,0
2010-12-01,8.8623,8.9243,8.6554,8.7226,569106,0
2010-12-02,8.8491,8.8802,8.4393,8.6051,1070824,0
2010-12-03,8.5606,8.6554,8.4975,8.556,450929,0
2010-12-06,8.678,8.8348,8.4751,8.538,499793,0
2010-12-07,8.5434,8.6188,8.3854,8.4796,779888,0
2010-12-08,8.4212,8.5201,8.3628,8.4796,259438,0
2010-12-09,8.5201,8.5434,8.3628,8.4033,446751,0
2010-12-10,8.3358,8.4122,8.3178,8.3628,840002,0
2010-12-13,8.3628,8.4033,8.2503,8.3493,219927,0
2010-12-14,8.3717,8.4079,8.2547,8.4033,590167,0
2010-12-15,8.3178,8.4303,8.282,8.4079,344270,0
2010-12-16,8.4079,8.5524,8.3268,8.5201,632679,0
2010-12-17,8.4751,8.6276,8.3895,8.556,951033,0
2010-12-20,8.5606,8.8348,8.4932,8.8079,391548,0
2010-12-21,8.8125,8.8125,8.5785,8.6824,479021,0
2010-12-22,8.6733,8.8391,8.6733,8.7226,1095431,0
2010-12-23,8.7396,8.8848,8.5478,8.6051,186861,0
2010-12-27,8.7488,9.0546,8.7488,8.866,708624,0
2010-12-28,8.8984,8.9557,8.6366,8.7273,231685,0
2010-12-29,8.7488,8.7721,8.6097,8.7273,218352,0
2010-12-30,8.7181,8.8848,8.678,8.8848,426031,0
2010-12-31,8.7452,8.7676,8.7047,8.736,58847,0
2011-01-03,8.8391,8.8391,8.6231,8.6276,688417,0
2011-01-04,8.6366,8.6824,8.3854,8.4887,573716,0
2011-01-05,8.4887,8.5434,8.3854,8.4437,357257,0
2011-01-06,8.4257,8.4257,8.1151,8.3,760595,0
2011-01-07,8.3088,8.3088,8.1603,8.1963,1011063,0
2011-01-10,8.2009,8.2458,8.1471,8.1739,268909,0
2011-01-11,8.1963,8.4303,8.1739,8.3854,113815,0
2011-01-12,8.4346,8.4346,8.1739,8.3088,301530,0
2011-01-13,8.3178,8.3358,8.2503,8.3042,59771,0
2011-01-14,8.3268,8.3539,8.2277,8.3539,58453,0
2011-01-18,8.3539,8.3854,8.1739,8.3539,180512,0
2011-01-19,8.3222,8.4707,8.1963,8.2369,159248,0
2011-01-20,8.2324,8.2547,8.102,8.1335,303582,0
2011-01-21,8.3402,8.4527,8.1245,8.1424,372907,0
2011-01-24,8.1603,8.3,8.1603,8.2683,67801,0
2011-01-25,8.2729,8.3178,8.2547,8.3,59783,0
2011-01-26,8.2952,8.3943,8.2054,8.3042,76475,0
2011-01-27,8.2909,8.4527,8.1694,8.4527,600290,0
2011-01-28,8.4437,8.529,8.2864,8.5109,79389,0
2011-01-31,8.5246,8.6455,8.358,8.3895,209683,0
2011-02-01,8.4527,8.5918,8.3448,8.4079,269060,0
2011-02-02,8.3674,8.5524,8.3448,8.5478,62935,0
2011-02-03,8.5109,8.556,8.4303,8.4437,169787,0
2011-02-04,8.4975,8.529,8.358,8.4303,49881,0
2011-02-07,8.4079,8.7004,8.3988,8.6554,251330,0
2011-02-08,8.6601,8.7273,8.538,8.7004,481696,0
2011-02-09,8.7944,9.1231,8.4079,8.5109,1336716,0
2011-02-10,8.4975,8.6097,8.4033,8.4393,778929,0
2011-02-11,8.4707,8.538,8.4346,8.5246,136017,0
2011-02-14,8.502,8.5785,8.3312,8.4437,279807,0
2011-02-15,8.4212,8.502,8.3943,8.4796,225490,0
2011-02-16,8.4887,8.6455,8.4796,8.5336,347496,0
2011-02-18,8.4842,8.6554,8.4842,8.6422,336469,0
2011-02-22,8.5434,8.6422,8.529,8.6097,79289,0
2011-02-23,8.5872,8.6554,8.4484,8.4662,191412,0
2011-02-24,8.4527,8.4751,8.2729,8.3178,236771,0
2011-02-25,8.3178,8.4122,8.2909,8.3717,264906,0
2011-02-28,8.4122,8.4122,8.2864,8.3133,273212,0
2011-03-01,8.3133,8.3402,8.2909,8.3178,257501,0
2011-03-02,8.3178,8.3402,8.2503,8.3178,131432,0
2011-03-03,8.358,8.4616,8.2683,8.4167,346034,0
2011-03-04,8.4212,8.4616,8.3,8.3178,152058,0
2011-03-07,8.3178,8.3628,8.2054,8.2547,153245,0
2011-03-08,8.2503,8.3674,8.2414,8.3133,144149,0
2011-03-09,8.3178,8.3222,8.2864,8.2909,42932,0
2011-03-10,8.2277,8.2414,8.1378,8.1829,359644,0
2011-03-11,8.1424,8.2144,8.102,8.1829,160883,0
2011-03-14,8.1829,8.3178,8.1378,8.3133,243361,0
2011-03-15,8.2189,8.2189,7.9133,8.0929,419050,0
2011-03-16,8.075,8.2009,8.0392,8.1694,416980,0
2011-03-17,8.2414,8.3042,8.1557,8.1921,299141,0
2011-03-18,8.2099,8.3178,8.2054,8.3178,490534,0
2011-03-21,8.3178,8.3493,8.2054,8.2234,144193,0
2011-03-22,8.2054,8.2639,8.165,8.2009,1660427,0
2011-03-23,8.1921,8.2277,8.165,8.2099,366933,0
2011-03-24,8.165,8.2952,8.1516,8.2277,383998,0
2011-03-25,8.2277,8.2639,8.2054,8.2189,212147,0
2011-03-28,8.2144,8.2189,8.1424,8.1875,59749,0
2011-03-29,8.1151,8.2503,8.1151,8.1829,79946,0
2011-03-30,8.1785,8.1829,8.1245,8.165,100530,0
2011-03-31,8.1199,8.1516,8.003,8.0972,513985,0
2011-04-01,8.0972,8.2324,8.0527,8.2234,656401,0
2011-04-04,8.2277,8.3178,8.1829,8.2054,113611,0
2011-04-05,8.2144,8.3358,8.1875,8.3133,1182618,0
2011-04-06,8.2773,8.502,8.2458,8.4842,410367,0
2011-04-07,8.4616,8.6509,8.4616,8.5785,608602,0
2011-04-08,8.5785,8.9163,8.5478,8.8079,1120674,0
2011-04-11,8.8125,8.8125,8.6142,8.6645,85807,0
2011-04-12,8.574,8.5918,8.4393,8.5109,161015,0
2011-04-13,8.5524,8.5918,8.3943,8.4662,184317,0
2011-04-14,8.4796,8.5692,8.4033,8.5336,167291,0
2011-04-15,8.556,8.678,8.4932,8.6321,1101705,0
2011-04-18,8.5692,8.6142,8.4975,8.574,156600,0
2011-04-19,8.565,8.565,8.4527,8.5478,113281,0
2011-04-20,8.6097,8.6554,8.4975,8.6097,656471,0
2011-04-21,8.7047,8.7047,8.529,8.5918,47777,0
2011-04-25,8.6097,8.6645,8.565,8.6422,601999,0
2011-04-26,8.6276,8.7136,8.6188,8.6321,351557,0
2011-04-27,8.6188,8.6422,8.5201,8.5606,309822,0
2011-04-28,8.5434,8.6422,8.5434,8.6231,49709,0
2011-04-29,8.6509,8.7136,8.5964,8.6957,222790,0
2011-05-02,8.7452,8.7854,8.7136,8.7273,124371,0
2011-05-03,8.7093,8.7808,8.6366,8.7574,87729,0
2011-05-04,8.7676,8.8079,8.7047,8.7273,205609,0
2011-05-05,8.5785,8.7317,8.4527,8.6824,190341,0
2011-05-06,8.6554,8.8079,8.6321,8.6455,90410,0
2011-05-09,8.7181,8.8257,8.6455,8.8166,97606,0
2011-05-10,8.8348,8.8802,8.7452,8.8802,65749,0
2011-05-11,8.9073,8.9603,8.7762,8.8391,124637,0
2011-05-12,8.8434,8.8893,8.7396,8.8527,81363,0
2011-05-13,8.7944,8.8893,8.7721,8.7721,51284,0
2011-05-16,8.754,8.8032,8.5692,8.6321,247240,0
2011-05-17,8.5692,8.6051,8.4484,8.5918,216129,0
2011-05-18,8.5918,8.6422,8.5336,8.6366,228860,0
2011-05-19,8.538,8.6422,8.538,8.565,271785,0
2011-05-20,8.529,8.6188,8.5246,8.5692,358063,0
2011-05-23,8.4887,8.538,8.4346,8.4527,499230,0
2011-05-24,8.4571,8.4842,8.4393,8.4484,385739,0
2011-05-25,8.3178,8.3178,8.084,8.1557,889935,0
2011-05-26,8.1378,8.2277,8.0527,8.1603,359643,0
2011-05-27,8.1516,8.1739,8.0886,8.1424,283074,0
2011-05-31,8.2009,8.2277,7.9987,8.0886,682402,0
2011-06-01,8.0972,8.1603,8.0121,8.0436,652151,0
2011-06-02,8.0929,8.0929,7.9894,8.0213,545981,0
2011-06-03,7.9894,8.066,7.9399,7.9671,787818,0
2011-06-06,8.0345,8.0436,7.9356,7.9491,689993,0
2011-06-07,8.2683,8.2909,8.003,8.0254,3169305,0
2011-06-08,8.0705,8.075,7.9133,7.9446,1248542,0
2011-06-09,7.9717,8.0929,7.9446,8.075,620136,0
2011-06-10,8.0392,8.0705,7.9313,7.9491,726305,0
2011-06-13,7.9537,8.0972,7.9537,8.0794,584269,0
2011-06-14,8.1067,8.1516,7.9987,8.0705,873367,0
2011-06-15,8.0345,8.0345,7.8188,7.8862,1040692,0
2011-06-16,7.9268,7.985,7.8188,7.8909,574359,0
2011-06-17,8.3,8.3,8.084,8.165,3800856,0
2011-06-20,8.2414,8.2864,8.1921,8.2503,1293903,0
2011-06-21,8.2864,8.4303,8.1739,8.4033,2368529,0
2011-06-22,8.4122,8.6733,8.4122,8.6231,1955589,0
2011-06-23,8.5872,8.678,8.4079,8.6733,1253198,0
2011-06-24,8.678,8.678,8.4975,8.6009,1918565,0
2011-06-27,8.5785,8.6051,8.4527,8.4842,837625,0
2011-06-28,8.4842,8.6733,8.4079,8.6142,812832,0
2011-06-29,8.6509,8.6554,8.6051,8.6554,461299,0
2011-06-30,8.6509,8.6554,8.4303,8.5918,756509,0
2011-07-01,8.5692,8.6422,8.4707,8.5785,870197,0
2011-07-05,8.574,8.5872,8.4079,8.5434,423790,0
2011-07-06,8.502,8.5434,8.4303,8.5066,645764,0
2011-07-07,8.5066,8.6051,8.4932,8.565,470423,0
2011-07-08,8.5246,8.7488,8.5246,8.7181,729355,0
2011-07-11,8.6554,8.6912,8.4079,8.5201,555341,0
2011-07-12,8.4393,8.7944,8.4033,8.7854,772129,0
2011-07-13,8.7452,8.9737,8.6957,8.9332,597470,0
2011-07-14,8.9117,8.9793,8.7574,8.8166,598679,0
2011-07-15,9.0417,9.0417,8.4303,8.4303,844965,0
2011-07-18,8.4257,8.4571,8.3178,8.3854,625378,0
2011-07-19,8.4033,8.6321,8.3402,8.3628,790400,0
2011-07-20,8.3448,8.3763,8.2503,8.3178,1147052,0
2011-07-21,8.3943,8.7136,8.2909,8.6231,1082350,0
2011-07-22,8.6422,8.6422,8.4437,8.5157,425211,0
2011-07-25,8.4079,8.5524,8.3222,8.5246,347306,0
2011-07-26,8.4616,8.7047,8.3943,8.5201,726555,0
2011-07-27,8.4616,8.6051,8.4571,8.565,925353,0
2011-07-28,8.5872,8.6231,8.1921,8.2234,730945,0
2011-07-29,8.1471,8.2773,7.9987,8.1785,319183,0
2011-08-01,8.2458,8.4303,7.922,7.9583,775147,0
2011-08-02,7.9491,8.1739,7.9088,7.9313,648529,0
2011-08-03,7.9133,7.9491,7.7873,7.8277,493733,0
2011-08-04,7.7378,7.8772,7.4591,7.4725,1445337,0
2011-08-05,7.5399,7.6343,7.2431,7.6164,658736,0
2011-08-08,7.441,7.468,6.7442,6.7578,1340935,0
2011-08-09,7.1486,7.414,7.014,7.3109,1366120,0
2011-08-10,7.3736,7.4457,7.0319,7.2251,872035,0
2011-08-11,7.2208,7.3243,7.014,7.2431,503262,0
2011-08-12,7.2884,7.2884,6.933,6.9779,562689,0
2011-08-15,7.0589,7.1891,6.9823,7.1486,291667,0
2011-08-16,7.1486,7.1939,7.0365,7.0949,295838,0
2011-08-17,7.1353,7.4367,7.1219,7.4098,535193,0
2011-08-18,7.2611,7.3062,6.8968,7.0365,652152,0
2011-08-19,6.9376,7.279,6.879,7.1308,664117,0
2011-08-22,7.234,7.2927,6.7351,6.8835,474086,0
2011-08-23,6.879,7.1486,6.7667,7.1083,352515,0
2011-08-24,7.0858,7.2611,7.0365,7.1982,241139,0
2011-08-25,7.1982,7.3018,7.0679,7.1759,542423,0
2011-08-26,7.1398,7.6389,7.1398,7.6028,478526,0
2011-08-29,7.5716,7.6254,7.4231,7.4457,492057,0
2011-08-30,7.3647,7.3647,7.0769,7.1398,856142,0
2011-08-31,7.1891,7.3243,7.0949,7.2117,806411,0
2011-09-01,6.8835,7.023,6.6361,6.7532,3382803,0
2011-09-02,6.6993,7.1263,6.5463,6.8612,1284339,0
2011-09-06,6.7351,6.789,6.6497,6.7083,1153245,0
2011-09-07,6.7983,6.915,6.6902,6.7845,1462871,0
2011-09-08,6.7712,6.8835,6.7126,6.843,574607,0
2011-09-09,6.7305,6.9014,6.6317,6.7667,1155514,0
2011-09-12,6.7305,6.8612,6.5284,6.5734,612162,0
2011-09-13,6.6004,6.686,6.5193,6.654,204332,0
2011-09-14,6.6813,6.8027,6.6408,6.7983,697830,0
2011-09-15,6.8476,6.9511,6.7171,6.7395,571258,0
2011-09-16,6.7712,6.8476,6.7037,6.8027,585896,0
2011-09-19,6.7216,6.7803,6.5915,6.7037,227724,0
2011-09-20,6.7171,6.879,6.654,6.7126,211669,0
2011-09-21,6.6902,6.8159,6.4745,6.4925,248383,0
2011-09-22,6.3262,6.4068,6.0383,6.0788,509267,0
2011-09-23,6.0833,6.2902,5.9932,6.2541,361511,0
2011-09-26,6.2943,6.3125,6.1146,6.245,282898,0
2011-09-27,6.1732,6.5958,6.0248,6.533,855836,0
2011-09-28,6.5148,6.5148,6.2856,6.3889,825807,0
2011-09-29,6.4791,6.7126,6.3934,6.6229,777247,0
2011-09-30,6.5119,6.7829,6.4349,6.6838,1123148,0
2011-10-03,6.6092,6.6586,6.452,6.4566,745853,0
2011-10-04,6.3799,6.6455,6.2541,6.6183,720966,0
2011-10-05,6.6497,6.7757,6.5915,6.7351,552579,0
2011-10-06,6.7037,7.1308,6.6635,7.0275,487163,0
2011-10-07,7.0723,7.1939,6.9556,7.0723,544110,0
2011-10-10,7.1802,7.3062,7.1219,7.297,379786,0
2011-10-11,7.2431,7.3961,7.1802,7.3917,343204,0
2011-10-12,7.4231,7.5534,7.2704,7.3333,487494,0
2011-10-13,7.2611,7.3873,7.1486,7.3195,586934,0
2011-10-14,7.414,7.4771,7.3513,7.4186,547596,0
2011-10-17,7.3375,7.441,7.1891,7.2567,308780,0
2011-10-18,7.2208,7.2479,7.0723,7.1939,243010,0
2011-10-19,7.1398,7.2161,7.0634,7.1174,550729,0
2011-10-20,7.1128,7.1891,6.9421,7.0995,491567,0
2011-10-21,7.1891,7.2028,7.0319,7.0814,601223,0
2011-10-24,7.0634,7.3287,7.0409,7.2567,1208520,0
2011-10-25,7.1982,7.2387,7.0679,7.0679,540414,0
2011-10-26,7.1577,7.2208,7.0049,7.1083,572723,0
2011-10-27,7.3333,7.3647,7.1849,7.2521,1109379,0
2011-10-28,7.2747,7.3333,7.1802,7.2611,246986,0
2011-10-31,7.1627,7.2166,6.9862,7.1082,247641,0
2011-11-01,6.8746,6.9599,6.7487,6.879,316791,0
2011-11-02,6.924,7.1577,6.6946,7.1128,929205,0
2011-11-03,6.7037,7.3693,6.7037,7.3647,661726,0
2011-11-04,7.3018,7.3647,7.1219,7.3375,481050,0
2011-11-07,7.3195,7.378,7.2251,7.3333,401431,0
2011-11-08,7.3421,7.3736,7.1939,7.3287,596648,0
2011-11-09,7.1308,7.3243,7.1263,7.1442,326406,0
2011-11-10,7.1667,7.2208,6.9421,7.0183,252276,0
2011-11-11,7.0995,7.1759,6.9736,7.1219,349063,0
2011-11-14,7.0634,7.1353,6.8882,6.9599,343854,0
2011-11-15,6.9779,7.1308,6.9599,7.1039,413383,0
2011-11-16,7.0543,7.0543,6.915,6.9286,424810,0
2011-11-17,6.9105,6.9105,6.6229,6.686,333127,0
2011-11-18,6.7126,6.7622,6.4879,6.5554,575682,0
2011-11-21,6.4566,6.4925,6.2764,6.4745,455731,0
2011-11-22,6.4699,6.4969,6.3394,6.4114,115075,0
2011-11-23,6.3125,6.3574,6.2856,6.3036,73604,0
2011-11-25,6.2902,6.2902,6.1192,6.2362,47395,0
2011-11-28,6.3667,6.3667,6.128,6.2,498771,0
2011-11-29,6.2182,6.2362,6.128,6.1597,344511,0
2011-11-30,6.2733,6.3973,6.2384,6.2833,561094,0
2011-12-01,6.281,6.6813,6.2182,6.6273,639770,0
2011-12-02,6.924,7.0319,6.825,6.8968,1501867,0
2011-12-05,7.0004,7.2117,6.9511,7.1891,980860,0
2011-12-06,7.1942,7.2032,6.8914,7.2032,896630,0
2011-12-07,7.1624,7.2387,7.1039,7.2387,568836,0
2011-12-08,7.1759,7.1849,7.0995,7.1577,371504,0
2011-12-09,7.1713,7.5175,7.1486,7.5175,687177,0
2011-12-12,7.4186,7.5985,7.3599,7.5626,832437,0
2011-12-13,7.6343,7.7423,7.014,7.5175,1210043,0
2011-12-14,7.4545,7.4637,7.2704,7.4098,1030075,0
2011-12-15,7.5399,7.5759,7.4005,7.4276,381403,0
2011-12-16,7.4276,7.7198,7.4098,7.6164,1052009,0
2011-12-19,7.5895,7.5985,7.4637,7.5399,356518,0
2011-12-20,7.6343,7.8996,7.5399,7.8591,900447,0
2011-12-21,7.8005,8.2009,7.7332,8.0167,1271836,0
2011-12-22,8.0254,8.0254,7.8412,7.9491,425210,0
2011-12-23,7.9942,8.0929,7.8455,7.868,550212,0
2011-12-27,7.8591,7.9583,7.7603,7.8324,455354,0
2011-12-28,7.8053,7.8277,7.684,7.7646,306025,0
2011-12-29,7.7646,7.8324,7.7332,7.7515,449444,0
2011-12-30,7.7711,7.8451,7.6916,7.7558,620069,0
2012-01-03,7.904,7.9805,7.7826,7.8862,384953,0
2012-01-04,7.8862,7.8862,7.7603,7.7918,132753,0
2012-01-05,7.7646,7.8231,7.6702,7.7152,380562,0
2012-01-06,7.7019,7.729,7.6343,7.6748,235363,0
2012-01-09,7.7152,7.8277,7.7108,7.7198,341651,0
2012-01-10,7.8502,7.8638,7.7918,7.8455,373429,0
2012-01-11,7.8315,7.9352,7.8315,7.9127,256848,0
2012-01-12,7.9215,7.9307,7.8221,7.9215,135629,0
2012-01-13,7.8638,7.9268,7.8143,7.8548,416078,0
2012-01-17,7.9172,7.9263,7.7319,7.7364,437768,0
2012-01-18,7.7515,7.9491,7.6972,7.9399,223631,0
2012-01-19,7.9987,8.0213,7.8816,7.8816,229714,0
2012-01-20,7.8548,7.8862,7.6972,7.7332,805474,0
2012-01-23,7.729,7.8231,7.6748,7.7826,403964,0
2012-01-24,7.6523,7.8548,7.6478,7.7738,325219,0
2012-01-25,7.7603,7.8772,7.7152,7.8412,572231,0
2012-01-26,7.8591,7.8996,7.8143,7.8951,247144,0
2012-01-27,7.8673,7.9488,7.854,7.9215,435982,0
2012-01-30,7.8729,7.9762,7.8231,7.9537,603030,0
2012-01-31,7.9622,8.0073,7.8583,7.9127,237723,0
2012-02-01,7.9762,8.0705,7.9537,7.9987,358305,0
2012-02-02,8.066,8.084,7.9894,8.0299,302168,0
2012-02-03,7.9215,8.1157,7.8494,7.9579,1062283,0
2012-02-06,7.8673,8.003,7.7319,7.9986,699558,0
2012-02-07,7.9622,7.9941,7.8221,7.9396,493524,0
2012-02-08,7.9081,8.1071,7.9081,8.0121,466065,0
2012-02-09,8.0167,8.0482,7.9443,8.0482,499681,0
2012-02-10,8.0437,8.0437,7.8808,7.9803,680332,0
2012-02-13,8.0213,8.0753,7.9759,8.0662,395812,0
2012-02-14,7.9986,8.134,7.9986,8.0889,370986,0
2012-02-15,8.0934,8.1478,8.0213,8.0709,486257,0
2012-02-16,8.0572,8.1478,8.0482,8.1432,439588,0
2012-02-17,8.03,8.1564,8.03,8.1071,933145,0
2012-02-21,8.1116,8.1791,8.0662,8.1611,1167673,0
2012-02-22,8.1251,8.22,8.1251,8.2111,249442,0
2012-02-23,8.2111,8.3012,8.1838,8.2877,382221,0
2012-02-24,8.2111,8.3328,8.2111,8.3103,549643,0
2012-02-27,8.3058,8.3465,8.2427,8.3149,403948,0
2012-02-28,8.3328,8.3555,8.2697,8.351,559796,0
2012-02-29,8.3164,8.3561,8.2471,8.3213,376607,0
2012-03-01,8.3917,8.3917,8.1023,8.134,901997,0
2012-03-02,8.1432,8.1746,7.9893,8.0167,352087,0
2012-03-05,7.9893,8.0394,7.9669,8.003,268250,0
2012-03-06,7.9081,7.9534,7.8315,7.8673,307252,0
2012-03-07,7.854,7.9127,7.7771,7.8721,171803,0
2012-03-08,7.9622,7.9714,7.854,7.9534,140135,0
2012-03-09,7.9352,8.053,7.8721,7.9172,499258,0
2012-03-12,7.9172,7.9759,7.8991,7.9172,200113,0
2012-03-13,7.8357,7.8447,7.6098,7.6685,971420,0
2012-03-14,7.6596,7.8404,7.5738,7.7274,527454,0
2012-03-15,7.7093,7.7952,7.6551,7.759,1305713,0
2012-03-16,7.7502,7.8042,7.7229,7.7544,1371870,0
2012-03-19,7.7682,7.8991,7.7319,7.8089,915933,0
2012-03-20,7.7908,7.8447,7.7274,7.8134,220397,0
2012-03-21,7.8357,7.985,7.8134,7.9443,276132,0
2012-03-22,7.8991,7.9443,7.8673,7.9172,344822,0
2012-03-23,7.9081,7.9396,7.8721,7.8946,135181,0
2012-03-26,7.9352,8.0254,7.8946,7.8991,336507,0
2012-03-27,7.9081,7.9127,7.8089,7.8134,374509,0
2012-03-28,7.8357,7.8673,7.6642,7.6867,630640,0
2012-03-29,7.646,7.7771,7.5512,7.7502,266884,0
2012-03-30,7.7758,7.7758,7.6765,7.6964,488617,0
2012-04-02,7.6505,7.8447,7.6233,7.8134,334246,0
2012-04-03,7.8583,7.9803,7.7048,7.7229,1201182,0
2012-04-04,7.6596,7.7093,7.5196,7.6867,1472251,0
2012-04-05,7.6732,7.7544,7.637,7.7544,146980,0
2012-04-09,7.628,7.6505,7.5467,7.6505,312494,0
2012-04-10,7.637,7.6415,7.4336,7.5241,391437,0
2012-04-11,7.5601,7.5962,7.5015,7.5738,283663,0
2012-04-12,7.5601,7.7048,7.5601,7.6732,307349,0
2012-04-13,7.6642,7.6642,7.5828,7.6143,157714,0
2012-04-16,7.6912,7.7183,7.5332,7.6823,293282,0
2012-04-17,7.7048,7.7274,7.646,7.7005,138610,0
2012-04-18,7.6823,7.6823,7.578,7.6189,181771,0
2012-04-19,7.6324,7.7502,7.5601,7.7048,343856,0
2012-04-20,7.7453,7.7952,7.6956,7.7274,228916,0
2012-04-23,7.6642,7.7005,7.5828,7.6867,120566,0
2012-04-24,7.6956,7.7502,7.6685,7.6912,132333,0
2012-04-25,7.7682,7.7952,7.7274,7.7453,258910,0
2012-04-26,7.7364,7.8134,7.7183,7.7411,242465,0
2012-04-27,7.7502,7.8404,7.7274,7.7862,276477,0
2012-04-30,7.7611,7.8155,7.7112,7.7264,177637,0
2012-05-01,7.7274,8.0753,7.6732,7.9622,452814,0
2012-05-02,7.9172,7.9759,7.7319,7.7544,390938,0
2012-05-03,7.7319,7.7319,7.393,7.5918,1194442,0
2012-05-04,7.5601,7.5738,7.298,7.4018,2304783,0
2012-05-07,7.4018,7.4292,7.2394,7.3839,1285359,0
2012-05-08,7.1128,7.2214,6.9546,6.9953,1196336,0
2012-05-09,6.9322,6.9322,6.6971,6.7106,513409,0
2012-05-10,6.7493,6.7692,6.6454,6.7196,301035,0
2012-05-11,6.7196,6.8688,6.7016,6.8235,734766,0
2012-05-14,6.7559,6.828,6.7196,6.8011,347628,0
2012-05-15,6.7921,6.8734,6.7785,6.8642,345221,0
2012-05-16,6.9229,7.0495,6.8914,6.9635,1011574,0
2012-05-17,6.9862,7.0223,6.9003,6.9907,640847,0
2012-05-18,6.9953,7.0676,6.905,6.9094,1115564,0
2012-05-21,6.9186,6.9681,6.7647,6.9635,335490,0
2012-05-22,6.9635,7.0178,6.8778,6.9094,400519,0
2012-05-23,6.905,6.9138,6.7106,6.8235,878117,0
2012-05-24,6.8235,6.9094,6.7603,6.8822,483034,0
2012-05-25,6.8914,6.8914,6.7196,6.7694,391027,0
2012-05-29,6.7921,6.8145,6.7062,6.7242,785077,0
2012-05-30,7.3206,7.7682,7.0947,7.6189,5154856,0
2012-05-31,7.4784,7.518,7.1262,7.3246,5686394,0
2012-06-01,7.3047,7.4683,7.2153,7.4287,1695386,0
2012-06-04,7.4383,7.4383,7.2346,7.3567,1217479,0
2012-06-05,7.359,7.4832,7.255,7.379,1650362,0
2012-06-06,7.4535,7.637,7.379,7.637,1520272,0
2012-06-07,7.285,7.8947,7.285,7.7162,1553136,0
2012-06-08,7.7312,7.7806,7.5627,7.7558,714642,0
2012-06-11,7.7858,7.8105,7.5575,7.5876,602449,0
2012-06-12,7.6072,7.7214,7.5229,7.6667,783664,0
2012-06-13,7.6667,7.7558,7.533,7.5675,575024,0
2012-06-14,7.5973,7.7162,7.5627,7.5923,457036,0
2012-06-15,7.5726,7.6717,7.5429,7.5627,663881,0
2012-06-18,7.5627,7.6866,7.533,7.5575,576121,0
2012-06-19,7.533,7.533,7.3394,7.4734,759896,0
2012-06-20,7.4486,7.4981,7.3893,7.409,483221,0
2012-06-21,7.4287,7.518,7.285,7.285,615703,0
2012-06-22,7.3344,7.379,7.285,7.285,1147943,0
2012-06-25,7.2205,7.2352,7.0916,7.1015,785401,0
2012-06-26,7.1559,7.1559,7.0865,7.1411,400398,0
2012-06-27,7.1708,7.4287,7.1311,7.379,509666,0
2012-06-28,7.3246,7.503,7.3246,7.3989,548662,0
2012-06-29,7.4586,7.5775,7.4387,7.5775,310398,0
2012-07-02,7.518,7.5477,7.2899,7.3394,774556,0
2012-07-03,7.3495,7.4387,7.2998,7.4336,403076,0
2012-07-05,7.409,7.4387,7.2947,7.3543,327664,0
2012-07-06,7.3098,7.3495,7.2057,7.275,145638,0
2012-07-09,7.2352,7.4237,7.1511,7.2998,447004,0
2012-07-10,7.3098,7.394,7.2503,7.3195,161176,0
2012-07-11,7.3246,8.6339,7.2947,8.3115,5854005,0
2012-07-12,8.1875,8.5551,8.019,8.4254,2456791,0
2012-07-13,8.4453,8.7524,8.3709,8.4601,884956,0
2012-07-16,8.3907,8.4653,8.1972,8.3907,1251440,0
2012-07-17,8.4254,8.5001,8.2519,8.4552,1640593,0
2012-07-18,8.4552,8.5451,8.3561,8.4947,504554,0
2012-07-19,8.4852,8.574,8.4403,8.5497,600683,0
2012-07-20,8.5001,8.6241,8.4206,8.5551,639186,0
2012-07-23,8.4306,8.4453,8.2371,8.3412,607008,0
2012-07-24,8.3511,8.4005,8.1824,8.2569,786699,0
2012-07-25,8.2519,8.2618,8.1626,8.1824,854300,0
2012-07-26,8.232,8.232,8.1178,8.1576,675012,0
2012-07-27,8.2025,8.4403,8.1331,8.3759,545664,0
2012-07-30,8.3907,8.5837,8.3759,8.5588,921481,0
2012-07-31,8.5497,8.8275,8.51,8.6439,1594859,0
2012-08-01,8.7547,8.9055,8.5318,8.6806,1571365,0
2012-08-02,8.6482,8.7423,8.5354,8.5889,782753,0
2012-08-03,8.6789,8.7928,8.6142,8.6537,566343,0
2012-08-06,8.6733,8.9073,8.6537,8.8125,1292123,0
2012-08-07,8.7928,8.9018,8.7827,8.8724,771931,0
2012-08-08,8.8975,8.9765,8.7873,8.9557,689796,0
2012-08-09,8.9765,9.2242,8.9512,9.2242,1405156,0
2012-08-10,9.2385,9.3643,9.2088,9.2992,1194467,0
2012-08-13,9.3022,9.4678,9.2992,9.4588,568497,0
2012-08-14,9.4678,9.4678,9.393,9.4487,708290,0
2012-08-15,9.4678,9.583,9.4387,9.4967,1299559,0
2012-08-16,9.4827,9.537,9.3586,9.4536,577846,0
2012-08-17,9.4588,9.4887,9.3693,9.4141,259361,0
2012-08-20,9.393,9.4037,9.1538,9.2242,543301,0
2012-08-21,9.2126,9.2992,9.1346,9.1789,355266,0
2012-08-22,9.1896,9.1896,9.0991,9.1346,303250,0
2012-08-23,9.1404,9.1404,8.9746,9.0745,571782,0
2012-08-24,9.0802,9.2288,8.9896,9.1696,559899,0
2012-08-27,9.2126,9.3439,9.175,9.2531,431818,0
2012-08-28,9.2088,9.3283,9.1696,9.2639,235822,0
2012-08-29,9.2288,9.3223,9.2242,9.2686,294202,0
2012-08-30,9.2039,9.2686,9.1346,9.2126,352442,0
2012-08-31,9.2787,9.2787,8.9547,9.1494,987271,0
2012-09-04,9.2648,9.581,9.1414,9.2874,1168708,0
2012-09-05,9.3184,9.4037,9.1494,9.1799,690341,0
2012-09-06,9.2725,9.503,9.2569,9.4427,1090232,0
2012-09-07,9.4738,9.658,9.4199,9.651,447416,0
2012-09-10,9.696,10.383,9.643,10.168,1404837,0
2012-09-11,10.181,10.383,10.091,10.222,569332,0
2012-09-12,10.269,10.335,10.143,10.3,621174,0
2012-09-13,10.038,10.343,10.021,10.283,985048,0
2012-09-14,10.315,10.55,10.206,10.529,794136,0
2012-09-17,10.485,10.575,10.383,10.501,260813,0
2012-09-18,10.446,10.514,10.398,10.494,257569,0
2012-09-19,10.358,10.699,10.335,10.638,449201,0
2012-09-20,10.506,10.631,10.478,10.591,365513,0
2012-09-21,10.615,10.715,10.501,10.647,464791,0
2012-09-24,10.591,10.809,10.591,10.738,505475,0
2012-09-25,10.738,10.8,10.566,10.607,428158,0
2012-09-26,10.583,10.615,10.307,10.615,468398,0
2012-09-27,10.715,10.752,10.607,10.679,434407,0
2012-09-28,10.638,10.729,10.583,10.687,412462,0
2012-10-01,10.692,10.761,10.647,10.679,884443,0
2012-10-02,10.707,10.776,10.656,10.699,692316,0
2012-10-03,10.692,10.738,10.501,10.656,629972,0
2012-10-04,10.113,10.23,9.95,10.19,1895078,0
2012-10-05,10.197,10.32,10.113,10.168,549376,0
2012-10-08,10.135,10.214,9.95,10.159,376528,0
2012-10-09,10.12,10.151,9.92,10.038,247085,0
2012-10-10,9.682,9.974,9.613,9.675,1436143,0
2012-10-11,9.719,9.875,9.719,9.815,531773,0
2012-10-12,9.828,9.868,9.71,9.79,299904,0
2012-10-15,9.79,9.936,9.728,9.828,545000,0
2012-10-16,9.991,10.151,9.773,10.005,688383,0
2012-10-17,9.996,10.105,9.927,9.936,363111,0
2012-10-18,9.927,9.927,9.773,9.773,463536,0
2012-10-19,9.815,9.852,9.51,9.527,1157959,0
2012-10-22,9.542,9.637,9.4807,9.542,1029152,0
2012-10-23,9.551,9.566,9.3509,9.4588,466264,0
2012-10-24,9.613,9.905,9.4199,9.4738,562791,0
2012-10-25,9.542,9.666,9.4037,9.533,533957,0
2012-10-26,9.542,9.744,9.518,9.682,481826,0
2012-10-31,9.749,10.501,9.704,10.32,1106447,0
2012-11-01,10.501,10.977,10.383,10.961,1250665,0
2012-11-02,11.016,11.025,10.792,10.9,640755,0
2012-11-05,10.855,11.047,10.8,10.9,471984,0
2012-11-06,10.94,10.961,10.761,10.94,908302,0
2012-11-07,10.8,10.947,10.462,10.529,731212,0
2012-11-08,10.529,10.746,10.422,10.664,505756,0
2012-11-09,10.672,10.786,10.583,10.701,797136,0
2012-11-12,10.693,10.841,10.607,10.624,357735,0
2012-11-13,10.6,10.872,10.5,10.778,607171,0
2012-11-14,10.778,10.909,10.506,10.583,767742,0
2012-11-15,10.529,10.731,10.422,10.445,286171,0
2012-11-16,10.454,10.607,10.397,10.6,323354,0
2012-11-19,10.672,10.866,10.631,10.693,504216,0
2012-11-20,10.716,10.85,10.68,10.786,329356,0
2012-11-21,10.761,10.872,10.716,10.778,188187,0
2012-11-23,10.786,11.035,10.778,10.98,99749,0
2012-11-26,10.942,11.128,10.909,11.02,512702,0
2012-11-27,10.918,11.035,10.866,10.918,568788,0
2012-11-28,10.866,10.909,10.738,10.872,553408,0
2012-11-29,10.88,10.934,10.825,10.902,341765,0
2012-11-30,10.909,10.934,10.701,10.88,609827,0
2012-12-03,10.934,10.942,10.786,10.872,266548,0
2012-12-04,10.833,10.973,10.833,10.942,378107,0
2012-12-05,10.909,10.973,10.746,10.833,642035,0
2012-12-06,10.802,11.128,10.754,11.105,1363738,0
2012-12-07,11.174,11.291,10.996,11.088,769806,0
2012-12-10,11.088,11.446,11.004,11.385,710266,0
2012-12-11,11.438,11.468,11.119,11.291,724212,0
2012-12-12,11.347,11.377,11.097,11.198,839350,0
2012-12-13,11.198,11.322,11.004,11.08,517156,0
2012-12-14,11.065,11.112,10.925,10.949,521420,0
2012-12-17,11.011,11.128,10.887,11.004,279533,0
2012-12-18,11.011,11.088,10.909,11.08,286934,0
2012-12-19,11.065,11.16,10.973,11.051,228292,0
2012-12-20,11.011,11.119,10.841,10.98,390457,0
2012-12-21,10.872,11.004,10.825,10.988,456542,0
2012-12-24,10.942,11.065,10.872,10.887,216622,0
2012-12-26,10.887,10.934,10.746,10.778,144912,0
2012-12-27,10.746,10.802,10.462,10.657,295948,0
2012-12-28,10.575,10.754,10.536,10.567,298039,0
2012-12-31,10.514,10.833,10.5,10.811,327429,0
2013-01-02,10.949,11.306,10.887,11.252,561984,0
2013-01-03,11.198,11.371,11.088,11.314,431268,0
2013-01-04,11.306,11.586,11.265,11.54,629799,0
2013-01-07,11.46,11.492,11.265,11.484,317985,0
2013-01-08,11.438,11.58,11.363,11.533,300954,0
2013-01-09,11.564,11.819,11.508,11.797,364045,0
2013-01-10,11.136,11.508,11.011,11.453,470835,0
2013-01-11,11.399,11.525,11.153,11.238,309664,0
2013-01-14,11.221,11.221,11.051,11.16,338593,0
2013-01-15,11.128,11.238,10.988,11.238,380646,0
2013-01-16,11.198,11.377,11.051,11.105,610844,0
2013-01-17,11.153,11.453,11.097,11.291,353491,0
2013-01-18,11.282,11.392,11.183,11.33,135798,0
2013-01-22,11.306,11.407,11.274,11.363,137206,0
2013-01-23,11.338,11.354,11.144,11.245,186854,0
2013-01-24,11.291,11.392,11.238,11.338,293805,0
2013-01-25,11.385,11.557,11.371,11.46,171022,0
2013-01-28,11.525,11.548,11.167,11.33,402075,0
2013-01-29,11.298,11.347,10.996,11.33,699651,0
2013-01-30,11.043,11.08,10.672,10.716,930829,0
2013-01-31,10.631,10.811,10.397,10.761,720071,0
2013-02-01,10.778,10.817,10.672,10.746,565151,0
2013-02-04,10.55,10.639,10.29,10.373,828599,0
2013-02-05,10.406,10.592,10.406,10.529,445372,0
2013-02-06,10.494,10.6,10.406,10.406,330736,0
2013-02-07,10.439,10.544,10.218,10.397,290162,0
2013-02-08,10.414,10.551,10.306,10.397,245889,0
2013-02-11,10.397,10.462,10.259,10.274,238396,0
2013-02-12,10.306,10.478,10.163,10.356,400793,0
2013-02-13,10.35,10.43,10.146,10.163,427483,0
2013-02-14,10.123,10.146,9.928,9.976,409258,0
2013-02-15,9.951,10.123,9.882,10.023,626785,0
2013-02-19,10.048,10.318,10.04,10.314,758622,0
2013-02-20,10.298,10.298,10.07,10.123,324176,0
2013-02-21,10.108,10.116,9.805,9.976,871505,0
2013-02-22,10.007,10.108,10.007,10.063,293366,0
2013-02-25,10.086,10.116,9.976,10.007,394337,0
2013-02-26,10.032,10.079,9.888,9.998,904728,0
2013-02-27,9.983,10.185,9.983,10.163,399083,0
2013-02-28,10.131,10.244,9.928,10.007,470610,0
2013-03-01,9.967,10.063,9.78,9.888,581464,0
2013-03-04,9.868,9.912,9.78,9.851,323193,0
2013-03-05,9.875,9.967,9.844,9.92,393316,0
2013-03-06,9.928,9.937,9.797,9.844,295589,0
2013-03-07,9.859,9.888,9.827,9.888,284437,0
2013-03-08,9.96,9.992,9.897,9.967,366855,0
2013-03-11,9.951,9.951,9.836,9.875,382703,0
2013-03-12,9.868,9.967,9.827,9.875,285563,0
2013-03-13,9.888,9.928,9.805,9.844,321821,0
2013-03-14,9.888,10.007,9.875,9.976,540265,0
2013-03-15,9.928,10.35,9.928,10.326,885135,0
2013-03-18,10.193,10.414,10.146,10.389,295673,0
2013-03-19,10.406,10.446,10.342,10.342,351340,0
2013-03-20,10.389,10.478,10.373,10.389,245284,0
2013-03-21,10.333,10.609,10.298,10.529,251013,0
2013-03-22,10.56,10.602,10.314,10.373,184457,0
2013-03-25,10.397,10.397,10.138,10.202,213357,0
2013-03-26,10.21,10.422,10.202,10.397,338341,0
2013-03-27,10.333,10.342,10.252,10.342,306482,0
2013-03-28,10.318,10.602,10.274,10.507,432962,0
2013-04-01,10.515,10.537,10.314,10.515,317786,0
2013-04-02,10.593,10.602,10.356,10.462,247866,0
2013-04-03,10.462,10.462,10.063,10.086,469849,0
2013-04-04,10.108,10.163,9.998,10.155,324565,0
2013-04-05,10.048,10.252,9.897,10.218,337271,0
2013-04-08,10.218,10.486,10.185,10.471,243286,0
2013-04-09,10.494,10.78,10.422,10.733,456128,0
2013-04-10,10.741,11.235,10.741,11.055,677016,0
2013-04-11,11.039,11.141,10.953,10.968,295767,0
2013-04-12,10.938,10.992,10.898,10.968,240533,0
2013-04-15,10.946,10.953,10.56,10.65,644137,0
2013-04-16,10.718,10.853,10.666,10.756,267693,0
2013-04-17,10.666,10.733,10.593,10.71,336336,0
2013-04-18,10.772,10.853,10.682,10.805,306447,0
2013-04-19,10.861,10.876,10.733,10.836,159134,0
2013-04-22,10.836,10.905,10.69,10.853,214501,0
2013-04-23,10.898,11.117,10.898,11.109,165763,0
2013-04-24,11.141,11.257,11.085,11.25,230674,0
2013-04-25,11.263,11.508,11.243,11.369,243984,0
2013-04-26,11.361,11.516,11.263,11.353,145077,0
2013-04-29,11.438,11.727,11.39,11.727,512850,0
2013-04-30,11.758,11.938,11.679,11.875,646336,0
2013-05-01,11.829,12.072,11.743,11.906,448934,0
2013-05-02,11.978,11.978,11.655,11.938,323240,0
2013-05-03,12.04,12.251,11.961,12.095,334046,0
2013-05-06,12.133,12.165,11.812,11.978,296454,0
2013-05-07,11.978,12.126,11.97,12.117,158073,0
2013-05-08,12.133,12.682,12.072,12.665,423357,0
2013-05-09,12.649,12.682,12.518,12.649,341165,0
2013-05-10,12.649,12.665,12.51,12.547,165975,0
2013-05-13,12.518,12.682,12.453,12.547,113228,0
2013-05-14,12.555,12.822,12.503,12.759,159567,0
2013-05-15,12.721,12.781,12.632,12.641,247674,0
2013-05-16,12.588,12.721,12.563,12.641,281523,0
2013-05-17,12.698,13.018,12.657,12.916,197354,0
2013-05-20,12.923,13.236,12.844,13.174,384432,0
2013-05-21,13.199,13.291,13.095,13.267,420009,0
2013-05-22,13.735,14.652,13.345,14.369,1817570,0
2013-05-23,14.36,14.509,14.286,14.344,1369974,0
2013-05-24,14.33,14.579,14.057,14.579,473018,0
2013-05-28,14.237,14.488,13.907,13.963,1525532,0
2013-05-29,13.862,13.923,13.502,13.611,1248270,0
2013-05-30,13.605,13.644,13.417,13.493,980220,0
2013-05-31,13.502,13.757,13.419,13.64,402841,0
2013-06-03,13.644,13.719,13.516,13.65,481613,0
2013-06-04,13.62,14.034,13.62,13.939,269361,0
2013-06-05,13.862,13.971,13.664,13.664,171048,0
2013-06-06,13.664,14.068,13.664,14.013,379077,0
2013-06-07,14.076,14.349,13.957,14.152,581768,0
2013-06-10,13.863,13.931,13.446,13.793,1708912,0
2013-06-11,13.671,13.744,13.453,13.476,763641,0
2013-06-12,13.343,13.343,12.981,13.005,748115,0
2013-06-13,12.974,13.476,12.974,13.179,664190,0
2013-06-14,13.171,13.515,13.123,13.438,362739,0
2013-06-17,13.611,13.719,13.4,13.492,249476,0
2013-06-18,13.515,13.705,13.507,13.604,288963,0
2013-06-19,13.636,13.705,13.409,13.62,412116,0
2013-06-20,13.446,13.636,13.241,13.409,628114,0
2013-06-21,13.453,13.532,13.327,13.384,591606,0
2013-06-24,13.335,13.484,13.1,13.295,636006,0
2013-06-25,13.431,13.501,13.092,13.114,494572,0
2013-06-26,13.148,13.295,13.005,13.163,402126,0
2013-06-27,13.281,13.957,13.156,13.752,1081028,0
2013-06-28,14.535,14.719,14.463,14.518,1913740,0
2013-07-01,13.735,13.981,13.688,13.817,788696,0
2013-07-02,13.847,13.931,13.68,13.847,382952,0
2013-07-03,13.831,13.901,13.629,13.824,641392,0
2013-07-05,13.957,14.091,13.855,13.973,177381,0
2013-07-08,13.997,14.152,13.909,14.013,485105,0
2013-07-09,14.099,14.112,13.997,14.06,300279,0
2013-07-10,14.084,14.295,14.02,14.256,497752,0
2013-07-11,14.304,14.469,14.168,14.273,838886,0
2013-07-12,14.289,14.537,14.256,14.507,581869,0
2013-07-15,14.546,14.642,14.341,14.469,472573,0
2013-07-16,14.478,14.493,14.265,14.289,267684,0
2013-07-17,14.531,15.017,14.24,14.65,1044937,0
2013-07-18,14.642,14.804,14.617,14.744,570099,0
2013-07-19,14.705,14.869,14.674,14.775,305043,0
2013-07-22,14.804,15.034,14.689,14.923,259207,0
2013-07-23,14.923,15.129,14.735,14.735,1268544,0
2013-07-24,14.861,14.978,14.775,14.804,488408,0
2013-07-25,14.813,14.923,14.788,14.855,322957,0
2013-07-26,14.83,14.83,14.57,14.718,225800,0
2013-07-29,14.705,14.909,14.705,14.813,386513,0
2013-07-30,14.838,15.334,14.821,15.192,1222156,0
2013-07-31,15.844,16.906,15.704,16.813,2189764,0
2013-08-01,17.111,17.51,16.315,16.393,1186922,0
2013-08-02,16.512,16.56,16.348,16.512,507083,0
2013-08-05,15.09,16.103,14.674,15.977,2515563,0
2013-08-06,15.999,16.276,15.742,16.135,1058564,0
2013-08-07,16.167,16.167,15.907,16.066,369279,0
2013-08-08,16.19,16.443,16.066,16.277,524668,0
2013-08-09,16.324,16.324,16.016,16.19,714833,0
2013-08-12,16.182,16.498,16.057,16.404,260503,0
2013-08-13,16.467,16.594,16.277,16.411,499910,0
2013-08-14,16.49,16.594,16.452,16.476,503181,0
2013-08-15,16.349,16.349,15.968,16.033,229427,0
2013-08-16,16.016,16.546,15.999,16.514,354835,0
2013-08-19,16.554,16.594,16.222,16.23,245732,0
2013-08-20,16.066,16.539,16.033,16.443,529940,0
2013-08-21,16.309,16.411,16.174,16.294,312239,0
2013-08-22,16.333,16.514,16.294,16.507,172956,0
2013-08-23,16.514,16.712,16.38,16.482,352796,0
2013-08-26,16.498,16.926,16.452,16.829,491699,0
2013-08-27,16.601,16.601,15.961,15.968,331594,0
2013-08-28,16.041,16.23,15.836,16.095,268118,0
2013-08-29,16.095,16.531,16.095,16.443,216422,0
2013-08-30,17.479,17.479,16.909,16.985,223904,0
2013-09-03,16.074,16.309,15.588,15.67,509607,0
2013-09-04,15.58,15.694,15.257,15.353,656139,0
2013-09-05,15.401,15.622,15.274,15.291,620920,0
2013-09-06,15.392,15.513,15.029,15.439,482745,0
2013-09-09,15.43,15.694,15.43,15.58,289948,0
2013-09-10,15.629,15.725,15.505,15.58,535826,0
2013-09-11,15.597,15.67,15.299,15.409,553953,0
2013-09-12,15.43,15.605,15.36,15.423,471157,0
2013-09-13,15.463,15.573,15.125,15.163,534901,0
2013-09-16,15.291,15.534,15.21,15.384,324514,0
2013-09-17,15.43,15.661,15.345,15.52,291347,0
2013-09-18,15.527,15.644,15.345,15.43,294096,0
2013-09-19,15.505,15.543,15.226,15.345,305802,0
2013-09-20,15.368,15.463,15.248,15.337,309701,0
2013-09-23,15.299,15.401,15.14,15.315,328470,0
2013-09-24,15.315,15.439,15.187,15.384,313752,0
2013-09-25,15.36,15.605,15.331,15.384,352157,0
2013-09-26,15.43,15.58,15.409,15.527,218174,0
2013-09-27,15.416,15.573,15.322,15.36,240900,0
2013-09-30,16.153,16.396,15.967,16.22,441771,0
2013-10-01,15.203,15.353,14.832,15.029,550284,0
2013-10-02,14.997,15.117,14.857,14.888,536024,0
2013-10-03,14.832,14.879,14.585,14.789,560489,0
2013-10-04,14.777,15.005,14.777,14.926,346790,0
2013-10-07,14.712,14.832,14.625,14.69,405744,0
2013-10-08,14.675,14.675,14.223,14.247,293695,0
2013-10-09,14.272,14.585,14.231,14.411,290084,0
2013-10-10,14.601,14.879,14.57,14.777,263795,0
2013-10-11,14.782,15.06,14.729,15.029,212071,0
2013-10-14,14.879,15.102,14.777,14.98,278682,0
2013-10-15,14.871,15.02,14.761,14.895,261392,0
2013-10-16,14.989,15.307,14.989,15.203,323224,0
2013-10-17,15.195,15.384,15.06,15.172,179633,0
2013-10-18,15.21,15.505,15.187,15.488,250683,0
2013-10-21,15.488,15.597,15.409,15.48,293051,0
2013-10-22,15.488,15.597,15.43,15.55,263226,0
2013-10-23,15.401,15.48,15.179,15.283,235014,0
2013-10-24,15.322,15.488,15.163,15.416,178420,0
2013-10-25,15.392,15.52,15.187,15.43,258927,0
2013-10-28,15.409,15.505,15.044,15.471,354455,0
2013-10-29,15.534,15.565,15.274,15.439,230425,0
2013-10-30,15.803,16.239,15.029,15.471,505729,0
2013-10-31,16.404,16.75,15.967,16.622,704066,0
2013-11-01,15.637,15.637,14.958,15.163,495507,0
2013-11-04,15.172,15.337,14.91,14.958,595938,0
2013-11-05,14.806,14.926,14.706,14.777,985758,0
2013-11-06,14.725,15.096,14.701,14.808,963186,0
2013-11-07,14.782,15.037,14.751,14.767,344549,0
2013-11-08,14.782,14.903,14.441,14.8,428101,0
2013-11-11,14.893,14.969,14.725,14.725,314654,0
2013-11-12,14.214,14.558,13.945,14.533,776220,0
2013-11-13,14.466,14.734,14.39,14.725,573913,0
2013-11-14,14.725,14.877,14.476,14.716,911223,0
2013-11-15,14.716,14.818,14.274,14.501,6189985,0
2013-11-18,14.533,14.836,14.45,14.616,1076883,0
2013-11-19,14.634,14.861,14.634,14.79,965303,0
2013-11-20,14.818,14.877,14.523,14.677,660311,0
2013-11-21,14.725,14.868,14.701,14.836,488050,0
2013-11-22,14.903,15.112,14.79,14.853,746542,0
2013-11-25,14.953,14.978,14.701,14.701,206014,0
2013-11-26,14.661,14.684,14.423,14.669,854340,0
2013-11-27,14.693,14.818,14.606,14.677,571051,0
2013-11-29,14.76,14.844,14.606,14.684,351332,0
2013-12-02,14.693,15.22,14.693,14.877,1059727,0
2013-12-03,14.861,14.877,14.549,14.566,851742,0
2013-12-04,14.582,14.725,14.466,14.616,574797,0
2013-12-05,14.651,14.651,14.423,14.523,524291,0
2013-12-06,14.624,14.826,14.624,14.701,671093,0
2013-12-09,14.734,14.818,14.515,14.566,446733,0
2013-12-10,14.507,14.684,14.441,14.598,893929,0
2013-12-11,14.651,14.91,14.606,14.693,941927,0
2013-12-12,14.669,14.76,14.598,14.669,516647,0
2013-12-13,14.693,14.79,14.484,14.566,587864,0
2013-12-16,14.54,14.886,14.54,14.826,455512,0
2013-12-17,14.853,14.877,14.643,14.743,364776,0
2013-12-18,14.782,14.853,14.566,14.836,701098,0
2013-12-19,14.861,14.936,14.684,14.893,322714,0
2013-12-20,14.818,15.509,14.818,15.509,1593795,0
2013-12-23,15.525,15.667,15.281,15.572,498583,0
2013-12-24,15.517,15.684,15.491,15.616,183464,0
2013-12-26,15.709,15.852,15.509,15.842,438685,0
2013-12-27,15.842,15.952,15.791,15.886,329062,0
2013-12-30,15.835,15.925,15.758,15.842,373640,0
2013-12-31,15.877,16.08,15.842,16.08,366052,0
2014-01-02,15.993,15.993,15.726,15.817,720250,0
2014-01-03,15.773,16.127,15.726,16.036,708571,0
2014-01-06,16.102,16.153,15.693,15.716,1009799,0
2014-01-07,15.75,15.967,15.75,15.917,293068,0
2014-01-08,15.852,16,15.808,15.983,310640,0
2014-01-09,16.027,16.085,15.925,16.01,267515,0
2014-01-10,15.96,16.094,15.886,16.08,444814,0
2014-01-13,15.877,16.08,15.781,15.877,515618,0
2014-01-14,15.869,16.045,15.842,15.983,541912,0
2014-01-15,15.967,16.102,15.942,16.08,274304,0
2014-01-16,15.952,16.036,15.758,15.942,351526,0
2014-01-17,15.842,15.952,15.742,15.791,444264,0
2014-01-21,15.877,15.967,15.791,15.895,445289,0
2014-01-22,15.942,16.027,15.808,15.817,362116,0
2014-01-23,15.791,15.791,15.491,15.557,362743,0
2014-01-24,15.354,15.456,15.019,15.162,561021,0
2014-01-27,15.196,15.253,14.919,15.051,483935,0
2014-01-28,15.037,15.253,15.028,15.129,409750,0
2014-01-29,15.01,15.096,14.877,14.893,262401,0
2014-01-30,15.028,15.028,14.777,14.868,560905,0
2014-01-31,14.441,15.598,14.441,15.346,1020200,0
2014-02-03,15.245,15.389,15.028,15.105,1160364,0
2014-02-04,15.245,15.726,15.112,15.517,757166,0
2014-02-05,15.517,15.8,15.245,15.773,888822,0
2014-02-06,16.444,16.666,16.211,16.274,670773,0
2014-02-07,16.373,16.525,16.23,16.355,498474,0
2014-02-10,16.337,16.389,16.23,16.283,584768,0
2014-02-11,16.337,16.407,16.23,16.355,302954,0
2014-02-12,16.365,16.507,16.258,16.302,455881,0
2014-02-13,16.444,17.363,16.249,17.077,2556718,0
2014-02-14,17.048,17.157,16.935,17.086,682361,0
2014-02-18,17.04,17.389,17.04,17.292,618663,0
2014-02-19,17.219,17.461,17.186,17.246,872464,0
2014-02-20,17.632,17.967,17.424,17.648,1535447,0
2014-02-21,17.727,18.575,17.585,18.301,1998862,0
2014-02-24,18.341,18.565,18.209,18.228,622203,0
2014-02-25,18.209,18.265,18.023,18.086,772085,0
2014-02-26,18.155,18.301,18.004,18.301,1031382,0
2014-02-27,18.315,18.621,18.247,18.575,607994,0
2014-02-28,18.656,18.896,18.594,18.752,2694099,0
2014-03-03,18.546,19.084,18.505,18.995,744967,0
2014-03-04,19.128,19.877,19.128,19.761,986623,0
2014-03-05,19.805,19.805,19.494,19.52,525058,0
2014-03-06,19.601,19.68,19.379,19.431,437957,0
2014-03-07,19.458,19.637,19.396,19.511,548058,0
2014-03-10,19.557,19.565,19.387,19.529,712407,0
2014-03-11,19.547,19.565,19.369,19.396,588994,0
2014-03-12,19.262,19.511,19.156,19.44,850821,0
2014-03-13,19.431,19.511,19.093,19.128,877232,0
2014-03-14,19.137,19.468,18.95,19.324,1108276,0
2014-03-17,19.458,19.529,19.147,19.165,995790,0
2014-03-18,19.217,19.494,19.217,19.44,842150,0
2014-03-19,19.414,19.699,19.352,19.547,968340,0
2014-03-20,19.503,19.851,19.494,19.618,678727,0
2014-03-21,19.672,19.842,19.45,19.476,1577744,0
2014-03-24,19.529,19.601,19.217,19.352,684289,0
2014-03-25,19.396,19.68,19.369,19.637,569136,0
2014-03-26,19.709,19.921,19.593,19.637,677313,0
2014-03-27,19.618,19.618,19.298,19.362,593114,0
2014-03-28,19.362,19.761,19.262,19.414,817193,0
2014-03-31,19.476,19.645,19.324,19.618,419008,0
2014-04-01,19.618,20.011,19.583,19.905,455187,0
2014-04-02,19.993,20.367,19.886,20.367,832907,0
2014-04-03,20.278,20.367,19.805,19.895,1594371,0
2014-04-04,19.976,20.056,19.538,19.601,1051100,0
2014-04-07,19.52,19.637,19.324,19.583,1564884,0
2014-04-08,19.565,19.752,19.45,19.583,825619,0
2014-04-09,19.734,19.877,19.529,19.788,922236,0
2014-04-10,19.761,19.851,19.45,19.565,852165,0
2014-04-11,19.511,19.575,18.887,19.075,1183179,0
2014-04-14,19.165,19.217,18.959,19.118,860314,0
2014-04-15,19.174,19.343,18.986,19.217,1208822,0
2014-04-16,19.324,19.743,19.281,19.637,559804,0
2014-04-17,19.655,19.823,19.61,19.709,187506,0
2014-04-21,19.734,19.851,19.476,19.529,291980,0
2014-04-22,19.557,20.252,19.557,19.984,1094121,0
2014-04-23,19.948,20.261,19.877,20.18,445364,0
2014-04-24,20.313,20.313,20.03,20.108,472489,0
2014-04-25,20.09,20.464,20.082,20.349,708423,0
2014-04-28,20.413,20.464,19.886,20.208,769805,0
2014-04-29,20.261,20.726,20.244,20.661,456300,0
2014-04-30,20.644,20.742,20.511,20.726,438454,0
2014-05-01,20.732,20.886,20.553,20.671,378552,0
2014-05-02,20.689,21.178,20.661,20.912,397787,0
2014-05-05,20.813,20.999,20.644,20.886,436175,0
2014-05-06,20.858,21.214,20.795,21.195,563936,0
2014-05-07,21.233,21.42,20.965,21.411,576165,0
2014-05-08,21.402,21.749,21.402,21.67,514666,0
2014-05-09,21.642,21.983,21.429,21.956,453887,0
2014-05-12,22.053,22.197,21.974,22.161,544105,0
2014-05-13,22.231,22.581,22.197,22.294,530238,0
2014-05-14,22.366,22.499,21.874,21.918,638531,0
2014-05-15,21.892,21.937,21.33,21.857,753231,0
2014-05-16,21.804,22.08,21.706,22.001,434681,0
2014-05-19,21.946,22.07,21.848,21.892,616105,0
2014-05-20,21.91,21.964,21.392,21.768,1121313,0
2014-05-21,20.716,20.822,19.217,19.77,2706548,0
2014-05-22,20.537,20.929,20.395,20.886,1082458,0
2014-05-23,20.912,21.438,20.777,21.374,864522,0
2014-05-27,21.356,21.518,21.102,21.143,758103,0
2014-05-28,21.153,21.356,20.965,21.073,605230,0
2014-05-29,20.011,20.244,19.709,19.725,4234879,0
2014-05-30,19.725,19.842,19.583,19.734,1147518,0
2014-06-02,19.823,19.886,19.628,19.699,682462,0
2014-06-03,19.699,19.921,19.61,19.655,1163197,0
2014-06-04,19.655,19.886,19.618,19.833,508559,0
2014-06-05,19.886,20.405,19.734,19.815,631469,0
2014-06-06,19.788,19.959,19.752,19.877,1062470,0
2014-06-09,19.886,20.048,19.833,19.976,627521,0
2014-06-10,19.985,19.985,19.743,19.788,634016,0
2014-06-11,19.752,19.86,19.349,19.466,760271,0
2014-06-12,19.286,19.645,19.259,19.438,765082,0
2014-06-13,19.457,19.788,19.457,19.6,569292,0
2014-06-16,19.617,19.797,19.537,19.564,755911,0
2014-06-17,18.678,19.412,18.678,19.223,1013328,0
2014-06-18,19.214,19.311,19.096,19.295,682336,0
2014-06-19,19.286,19.42,18.99,19.027,828188,0
2014-06-20,19.096,19.483,19.044,19.448,2463136,0
2014-06-23,19.474,19.6,19.259,19.33,699049,0
2014-06-24,19.33,19.438,19.25,19.286,698496,0
2014-06-25,19.242,19.627,19.206,19.556,852284,0
2014-06-26,19.394,19.582,19.133,19.269,1104779,0
2014-06-27,19.233,19.34,18.755,18.755,3524526,0
2014-06-30,18.812,19.143,18.712,19.035,1294094,0
2014-07-01,19.054,19.592,18.981,19.33,1120549,0
2014-07-02,19.214,19.474,19.161,19.34,805184,0
2014-07-03,19.403,19.527,19.188,19.197,1542257,0
2014-07-07,19.179,19.483,19.143,19.179,833853,0
2014-07-08,19.124,19.17,18.892,18.917,707471,0
2014-07-09,18.892,19,18.812,18.839,634275,0
2014-07-10,18.669,19.009,18.507,18.883,775659,0
2014-07-11,18.865,18.936,18.793,18.793,271705,0
2014-07-14,18.812,19.106,18.793,18.917,275188,0
2014-07-15,18.909,18.954,18.803,18.812,484050,0
2014-07-16,18.865,19.062,18.857,18.936,642466,0
2014-07-17,18.892,19.019,18.623,18.678,373112,0
2014-07-18,18.695,18.981,18.669,18.803,333826,0
2014-07-21,18.812,18.812,18.596,18.66,342050,0
2014-07-22,18.703,18.848,18.65,18.73,432938,0
2014-07-23,18.765,18.936,18.73,18.883,864615,0
2014-07-24,18.972,19.152,18.954,19.035,690516,0
2014-07-25,18.99,19.035,18.803,18.821,343508,0
2014-07-28,18.83,18.981,18.755,18.883,415361,0
2014-07-29,18.883,19.062,18.848,18.9,711642,0
2014-07-30,19.34,20.182,19.269,20.146,1484928,0
2014-07-31,20.398,20.54,19.752,19.93,1946950,0
2014-08-01,19.968,20.092,19.788,19.877,894879,0
2014-08-04,19.94,20.067,19.303,19.68,1169748,0
2014-08-05,19.636,19.788,19.502,19.654,759541,0
2014-08-06,19.556,19.895,19.457,19.761,1344134,0
2014-08-07,19.676,19.911,19.638,19.817,1120100,0
2014-08-08,19.893,20.006,19.695,19.987,672470,0
2014-08-11,20.026,20.233,20.026,20.082,661898,0
2014-08-12,19.96,20.243,19.903,20.064,1157114,0
2014-08-13,20.119,20.346,20.006,20.252,980622,0
2014-08-14,20.327,20.413,20.073,20.11,524102,0
2014-08-15,20.158,20.215,19.865,19.997,1040191,0
2014-08-18,20.205,20.45,20.044,20.27,745006,0
2014-08-19,20.355,20.404,20.233,20.346,766650,0
2014-08-20,20.364,20.572,20.28,20.337,914939,0
2014-08-21,20.346,20.535,20.327,20.384,645754,0
2014-08-22,20.43,20.761,20.355,20.725,1453007,0
2014-08-25,20.761,21.036,20.508,20.535,693480,0
2014-08-26,20.61,20.904,20.543,20.742,525130,0
2014-08-27,20.828,21.064,20.742,20.913,1292513,0
2014-08-28,20.866,21.006,20.779,20.828,640328,0
2014-08-29,20.931,21.11,20.876,20.931,661381,0
2014-09-02,20.986,21.441,20.921,21.413,767162,0
2014-09-03,21.47,21.676,21.214,21.234,654932,0
2014-09-04,21.243,21.516,21.243,21.327,520604,0
2014-09-05,21.374,21.621,21.327,21.544,427811,0
2014-09-08,21.516,21.631,21.365,21.432,270666,0
2014-09-09,21.461,21.47,21.016,21.046,394606,0
2014-09-10,21.016,21.422,21.016,21.365,454430,0
2014-09-11,21.365,21.658,21.309,21.563,500107,0
2014-09-12,21.526,21.526,21.102,21.309,595690,0
2014-09-15,22.187,22.508,21.818,21.921,864018,0
2014-09-16,21.931,22.217,21.894,22.111,438580,0
2014-09-17,22.168,22.612,22.139,22.516,607062,0
2014-09-18,22.508,22.979,22.386,22.791,655283,0
2014-09-19,22.856,23.131,22.621,22.686,530650,0
2014-09-22,22.668,22.838,22.516,22.554,584879,0
2014-09-23,22.564,22.668,22.129,22.139,946989,0
2014-09-24,22.197,22.261,21.8,21.98,560133,0
2014-09-25,21.894,21.96,21.526,21.941,988086,0
2014-09-26,21.999,22.232,21.864,22.054,512200,0
2014-09-29,21.912,22.159,21.772,22.009,381326,0
2014-09-30,21.99,22.261,21.921,22.082,470085,0
2014-10-01,22.082,22.516,21.96,22.45,816240,0
2014-10-02,22.584,22.856,22.318,22.772,941621,0
2014-10-03,23.3,23.678,23.092,23.367,2039959,0
2014-10-06,23.385,23.592,23.179,23.214,721260,0
2014-10-07,23.092,23.47,22.894,23.233,639915,0
2014-10-08,23.233,23.63,23.035,23.574,711446,0
2014-10-09,23.479,23.649,23.233,23.329,657871,0
2014-10-10,23.31,23.602,23.063,23.072,767386,0
2014-10-13,23.169,23.489,23.027,23.319,879772,0
2014-10-14,23.367,23.714,23.271,23.536,970282,0
2014-10-15,23.584,23.639,23.281,23.451,1092715,0
2014-10-16,23.358,23.678,22.962,23.451,560909,0
2014-10-17,23.602,23.98,23.517,23.903,527994,0
2014-10-20,23.857,23.98,23.451,23.669,686047,0
2014-10-21,23.669,24.111,23.649,23.96,563755,0
2014-10-22,24.018,24.535,23.998,24.037,790096,0
2014-10-23,24.186,24.254,23.867,23.903,573555,0
2014-10-24,23.838,24.292,23.8,24.272,291677,0
2014-10-27,24.206,24.356,23.96,24.301,375635,0
2014-10-28,24.365,24.951,24.327,24.708,945455,0
2014-10-29,24.64,24.699,23.536,23.772,1438961,0
2014-10-30,23.912,24.743,23.772,24.51,945540,0
2014-10-31,24.582,25.159,24.545,24.868,825029,0
2014-11-03,24.925,25.094,24.828,25.006,588871,0
2014-11-04,24.906,25.15,24.789,24.809,290131,0
2014-11-05,24.828,24.997,24.726,24.828,629331,0
2014-11-06,23.891,24.073,23.748,24.033,4847172,0
2014-11-07,24.033,24.525,23.9,24.392,1858270,0
2014-11-10,24.363,24.688,24.363,24.509,1679730,0
2014-11-11,24.544,24.762,24.489,24.726,1104312,0
2014-11-12,24.762,24.838,24.591,24.828,1146683,0
2014-11-13,24.877,25.425,24.838,25.16,1689228,0
2014-11-14,25.216,25.415,25.027,25.077,676837,0
2014-11-17,25.007,25.206,24.915,25.037,417640,0
2014-11-18,25.027,25.216,24.925,24.934,366269,0
2014-11-19,24.934,24.952,24.639,24.668,423873,0
2014-11-20,24.581,24.639,24.431,24.509,498359,0
2014-11-21,24.688,24.952,24.562,24.678,708062,0
2014-11-24,24.716,24.988,24.553,24.934,543561,0
2014-11-25,24.969,25.142,24.896,25.067,435785,0
2014-11-26,25.216,25.407,25.142,25.256,400150,0
2014-11-28,25.216,25.89,25.216,25.786,547621,0
2014-12-01,26.06,26.145,25.776,25.796,721585,0
2014-12-02,25.842,26.127,25.796,26.127,505896,0
2014-12-03,26.164,26.363,25.834,26.326,451151,0
2014-12-04,26.26,26.353,26.024,26.06,347984,0
2014-12-05,26.079,26.184,25.956,26.089,924768,0
2014-12-08,26.089,26.269,25.634,25.662,408107,0
2014-12-09,25.445,25.662,25.312,25.662,499687,0
2014-12-10,25.691,25.739,25.236,25.256,258066,0
2014-12-11,25.302,25.625,25.216,25.331,349039,0
2014-12-12,25.037,25.085,24.174,24.183,553792,0
2014-12-15,24.335,24.441,23.796,24.004,670547,0
2014-12-16,23.9,24.412,23.834,24.033,497172,0
2014-12-17,24.127,24.145,23.559,24.063,769451,0
2014-12-18,24.299,24.309,23.985,24.117,953005,0
2014-12-19,24.1,24.743,24.053,24.659,1457540,0
2014-12-22,24.743,25.17,24.743,25.16,460874,0
2014-12-23,25.577,25.956,25.351,25.691,672220,0
2014-12-24,25.652,26.051,25.616,25.662,170165,0
2014-12-26,25.662,25.91,25.652,25.672,214711,0
2014-12-29,25.681,25.701,25.321,25.55,280661,0
2014-12-30,25.55,25.739,25.473,25.567,226650,0
2014-12-31,25.567,25.652,25.132,25.142,231203,0
2015-01-02,25.179,25.407,24.828,25.17,369172,0
2015-01-05,25.095,25.473,24.809,24.934,667176,0
2015-01-06,24.915,25.132,24.469,24.887,542640,0
2015-01-07,25.007,25.587,24.896,25.455,439937,0
2015-01-08,25.53,26.109,25.53,26.099,397433,0
2015-01-09,26.686,26.998,26.326,26.402,947343,0
2015-01-12,26.402,26.515,26.242,26.383,796339,0
2015-01-13,26.752,27.576,26.543,26.971,1091522,0
2015-01-14,26.659,27.104,26.659,26.961,494876,0
2015-01-15,27.235,27.284,26.79,26.971,448947,0
2015-01-16,26.98,27.483,26.922,27.424,586834,0
2015-01-20,27.606,27.729,27.113,27.397,399328,0
2015-01-21,27.387,27.387,26.895,27.141,596147,0
2015-01-22,27.188,27.53,26.876,27.434,517607,0
2015-01-23,27.304,27.606,27.304,27.53,368875,0
2015-01-26,27.483,27.946,27.284,27.891,782795,0
2015-01-27,27.692,28.562,27.557,28.071,1095180,0
2015-01-28,29.139,29.661,27.151,27.843,1118959,0
2015-01-29,28.289,28.289,26.914,27.824,1252868,0
2015-01-30,27.672,28.013,27.424,27.586,875857,0
2015-02-02,27.927,28.052,27.434,27.881,1060791,0
2015-02-03,27.141,27.834,26.98,27.729,3657345,0
2015-02-04,27.729,27.9,27.483,27.72,2308858,0
2015-02-05,27.824,27.974,27.473,27.643,1219680,0
2015-02-06,27.682,27.756,27.339,27.511,1564474,0
2015-02-09,27.405,27.52,27.043,27.214,1311663,0
2015-02-10,27.319,27.624,26.768,27.566,2373648,0
2015-02-11,27.566,27.901,27.548,27.756,1656415,0
2015-02-12,27.976,28.556,27.91,28.536,1316872,0
2015-02-13,29.215,29.281,28.69,28.709,1623043,0
2015-02-17,28.699,28.746,28.215,28.356,1082942,0
2015-02-18,28.3,28.746,28.225,28.718,868685,0
2015-02-19,28.805,28.946,28.586,28.785,951862,0
2015-02-20,28.805,28.864,28.566,28.674,1243491,0
2015-02-23,28.718,29.072,28.718,28.995,846219,0
2015-02-24,29.034,29.072,28.509,28.785,791314,0
2015-02-25,28.844,28.864,28.546,28.654,752111,0
2015-02-26,28.624,28.975,28.464,28.699,848228,0
2015-02-27,28.736,28.746,28.282,28.327,1037489,0
2015-03-02,28.366,28.956,28.337,28.873,1177114,0
2015-03-03,28.815,28.956,28.464,28.805,905869,0
2015-03-04,28.699,28.873,28.415,28.596,638194,0
2015-03-05,28.586,28.596,28.091,28.091,643973,0
2015-03-06,27.995,28.081,27.566,27.624,425673,0
2015-03-09,27.643,28.035,27.596,27.976,803232,0
2015-03-10,27.795,27.805,27.377,27.452,517068,0
2015-03-11,27.405,27.433,27.196,27.242,442587,0
2015-03-12,27.302,28.005,27.282,27.702,676537,0
2015-03-13,27.633,27.702,27.033,27.702,617392,0
2015-03-16,27.262,27.825,27.262,27.606,482822,0
2015-03-17,27.442,27.682,27.292,27.586,522321,0
2015-03-18,27.529,27.985,27.423,27.844,536819,0
2015-03-19,27.937,28.566,27.766,28.386,944947,0
2015-03-20,28.5,28.5,28.127,28.337,1403187,0
2015-03-23,28.317,28.785,28.317,28.586,726439,0
2015-03-24,28.473,28.604,28.273,28.395,577894,0
2015-03-25,28.464,28.464,26.701,26.787,1207998,0
2015-03-26,26.634,27.252,26.367,27.242,814894,0
2015-03-27,27.214,27.825,27.178,27.795,689145,0
2015-03-30,27.928,28.118,27.892,28.035,586719,0
2015-03-31,27.872,27.985,27.472,27.548,569000,0
2015-04-01,27.492,27.729,27.159,27.682,647439,0
2015-04-02,27.606,27.862,27.242,27.329,476413,0
2015-04-06,27.149,27.615,27.129,27.482,490280,0
2015-04-07,27.396,27.548,27.111,27.149,333376,0
2015-04-08,27.196,27.377,27.062,27.186,720239,0
2015-04-09,27.186,27.339,27.024,27.186,385782,0
2015-04-10,27.242,27.329,26.882,27.159,526209,0
2015-04-13,27.139,27.159,26.512,26.654,767515,0
2015-04-14,26.72,27.168,26.577,27.119,715512,0
2015-04-15,27.082,27.205,26.777,26.949,597487,0
2015-04-16,26.854,27.302,26.834,27.302,772677,0
2015-04-17,27.139,27.178,26.654,27.033,792727,0
2015-04-20,27.139,27.423,26.995,27.368,607407,0
2015-04-21,27.472,27.576,27.368,27.462,623568,0
2015-04-22,27.442,27.576,27.329,27.511,403443,0
2015-04-23,27.433,27.672,27.339,27.624,366949,0
2015-04-24,27.633,27.643,27.168,27.615,538290,0
2015-04-27,27.672,27.702,26.949,27.072,526839,0
2015-04-28,27.015,27.186,26.814,26.919,469902,0
2015-04-29,26.863,27.015,26.483,26.605,425358,0
2015-04-30,26.597,26.701,26.102,26.177,848508,0
2015-05-01,26.302,26.806,26.263,26.605,530620,0
2015-05-04,26.605,26.664,26.406,26.483,390691,0
2015-05-05,26.387,26.387,26.092,26.177,431242,0
2015-05-06,26.253,26.338,25.948,26.082,379729,0
2015-05-07,26.063,26.348,26.034,26.311,445001,0
2015-05-08,26.512,26.787,26.425,26.558,253176,0
2015-05-11,26.519,26.664,26.377,26.387,380290,0
2015-05-12,26.225,26.311,25.72,26.016,835223,0
2015-05-13,26.026,26.377,26.016,26.283,778334,0
2015-05-14,26.434,26.959,26.425,26.872,529255,0
2015-05-15,26.911,27.005,26.528,26.968,820632,0
2015-05-18,26.911,27.111,26.787,26.872,583022,0
2015-05-19,26.882,27.312,26.806,27.272,444266,0
2015-05-20,27.233,27.272,27.052,27.129,520326,0
2015-05-21,25.511,25.606,23.655,23.92,5111016,0
2015-05-22,24.339,24.377,23.635,23.902,2608349,0
2015-05-26,23.73,23.875,22.722,23.273,2229156,0
2015-05-27,23.38,23.892,23.198,23.846,1827285,0
2015-05-28,23.797,24.12,23.73,24.101,1195628,0
2015-05-29,24.026,24.53,23.949,24.13,1828124,0
2015-06-01,24.159,24.397,24.076,24.359,1719737,0
2015-06-02,24.264,24.645,24.197,24.606,1773934,0
2015-06-03,24.616,24.776,24.53,24.748,938224,0
2015-06-04,24.577,24.674,24.076,24.397,1607093,0
2015-06-05,24.368,24.417,24.111,24.169,958184,0
2015-06-08,24.178,24.295,23.939,24.035,800373,0
2015-06-09,24.035,24.075,23.46,23.7,1124233,0
2015-06-10,23.805,24.648,23.71,24.628,1230069,0
2015-06-11,24.687,24.829,24.541,24.608,924997,0
2015-06-12,24.56,24.608,24.35,24.408,506060,0
2015-06-15,24.207,24.56,23.978,24.33,810929,0
2015-06-16,24.304,24.734,24.255,24.677,630851,0
2015-06-17,24.677,24.849,24.628,24.77,726588,0
2015-06-18,24.829,25.08,24.829,25.05,622698,0
2015-06-19,25.108,25.261,24.897,25.144,1256371,0
2015-06-22,25.298,25.422,25.173,25.29,414610,0
2015-06-23,25.29,25.354,25.116,25.271,923837,0
2015-06-24,25.28,25.354,25.098,25.135,552152,0
2015-06-25,25.251,25.49,25.098,25.393,826503,0
2015-06-26,25.462,25.462,24.638,24.926,2379591,0
2015-06-29,24.697,24.751,24.12,24.197,1001669,0
2015-06-30,24.35,24.35,23.844,24.149,974628,0
2015-07-01,24.408,24.589,24.217,24.589,900289,0
2015-07-02,24.56,24.56,24.149,24.418,700248,0
2015-07-06,24.187,24.388,24.016,24.255,1059153,0
2015-07-07,24.33,24.579,24.075,24.456,923701,0
2015-07-08,24.207,24.388,24.016,24.265,580475,0
2015-07-09,24.598,24.734,24.255,24.255,463523,0
2015-07-10,24.55,24.878,24.398,24.819,651335,0
2015-07-13,24.878,25.07,24.779,25,745503,0
2015-07-14,24.99,25.241,24.869,25.231,565232,0
2015-07-15,25.125,25.547,25.116,25.452,726108,0
2015-07-16,25.585,25.757,25.432,25.585,375417,0
2015-07-17,25.595,25.595,25.221,25.432,331834,0
2015-07-20,25.432,25.47,25.182,25.271,358486,0
2015-07-21,25.374,25.432,25.144,25.182,337791,0
2015-07-22,25.108,25.182,24.809,24.98,585596,0
2015-07-23,25.01,25.201,24.859,24.98,387227,0
2015-07-24,24.99,25,24.648,24.715,476691,0
2015-07-27,24.506,24.515,24.065,24.139,400082,0
2015-07-28,24.751,25.04,24.187,24.799,834654,0
2015-07-29,25.135,26.838,24.97,26.781,2452960,0
2015-07-30,26.781,26.896,26.369,26.608,2093428,0
2015-07-31,26.627,26.79,26.303,26.531,1108588,0
2015-08-03,26.485,26.485,25.651,26.034,1043884,0
2015-08-04,25.996,26.082,25.776,25.834,524246,0
2015-08-05,25.834,26.034,25.671,25.939,799015,0
2015-08-06,25.834,25.93,24.839,25.144,738833,0
2015-08-07,25.05,25.624,24.961,25.604,633673,0
2015-08-10,25.786,26.369,25.527,25.595,1005849,0
2015-08-11,25.374,26.102,25.326,26.034,1132859,0
2015-08-12,25.642,26.073,25.261,25.939,749789,0
2015-08-13,25.978,26.236,25.71,26.063,552152,0
2015-08-14,26.026,26.149,25.852,26.016,543894,0
2015-08-17,25.996,26.618,25.881,26.427,692618,0
2015-08-18,26.427,26.541,26.226,26.417,833295,0
2015-08-19,26.369,26.475,26.112,26.34,482648,0
2015-08-20,26.168,26.541,25.958,26.369,814066,0
2015-08-21,26.102,26.188,25.661,25.718,1654780,0
2015-08-24,24.35,25.738,24.045,24.878,1545699,0
2015-08-25,25.537,25.537,24.447,24.466,807064,0
2015-08-26,25.05,25.508,24.638,25.48,1147676,0
2015-08-27,25.547,25.651,25.01,25.48,873535,0
2015-08-28,25.346,25.718,25.08,25.48,708611,0
2015-08-31,25.241,25.671,25.191,25.547,1317617,0
2015-09-01,24.953,25.298,24.677,25.154,1437181,0
2015-09-02,25.452,25.499,25.108,25.499,894957,0
2015-09-03,25.604,26.236,25.517,26.006,979408,0
2015-09-04,25.68,25.871,25.452,25.517,866844,0
2015-09-08,25.996,25.996,25.527,25.757,957249,0
2015-09-09,26.073,26.514,25.843,26.044,1855240,0
2015-09-10,25.948,26.294,25.862,25.948,1326079,0
2015-09-11,25.125,25.556,24.628,25.537,2168261,0
2015-09-14,25.508,25.517,25.241,25.354,994248,0
2015-09-15,25.412,25.92,25.316,25.862,738500,0
2015-09-16,25.92,26.313,25.718,26.14,1013375,0
2015-09-17,26.159,26.867,25.978,26.522,1224259,0
2015-09-18,26.178,26.599,26.121,26.514,3139725,0
2015-09-21,26.667,26.858,26.264,26.599,1190318,0
2015-09-22,26.303,26.541,26.168,26.217,1290130,0
2015-09-23,26.284,26.417,26.131,26.217,1004387,0
2015-09-24,26.006,26.026,25.614,25.843,1193075,0
2015-09-25,26.112,26.217,25.871,25.996,993726,0
2015-09-28,25.978,26.034,25.336,25.432,2094890,0
2015-09-29,25.47,25.556,25,25.163,1199828,0
2015-09-30,25.412,25.527,24.799,25.08,1690002,0
2015-10-01,25.098,25.271,24.77,25.173,754387,0
2015-10-02,24.878,25.298,24.398,25.261,952652,0
2015-10-05,25.452,25.671,25.374,25.556,1447263,0
2015-10-06,25.508,25.776,25.336,25.767,1014836,0
2015-10-07,25.852,26.436,25.796,26.389,823785,0
2015-10-08,26.284,26.58,26.217,26.551,538668,0
2015-10-09,26.608,26.79,26.34,26.465,621757,0
2015-10-12,26.446,26.58,26.303,26.495,516833,0
2015-10-13,26.398,26.485,25.987,26.006,925373,0
2015-10-14,25.968,26.236,25.71,25.767,454325,0
2015-10-15,25.815,26.054,25.661,26.044,336745,0
2015-10-16,26.131,26.197,25.815,25.939,629075,0
2015-10-19,25.843,26.217,25.806,26.178,441318,0
2015-10-20,26.102,26.244,25.901,26.168,368224,0
2015-10-21,26.217,26.369,25.862,25.881,625520,0
2015-10-22,25.987,26.465,25.958,26.379,696066,0
2015-10-23,26.505,26.963,26.322,26.809,1061974,0
2015-10-26,26.818,26.963,26.322,26.514,1216656,0
2015-10-27,26.359,26.647,26.149,26.446,1502921,0
2015-10-28,27.555,29.25,27.098,28.991,2704735,0
2015-10-29,28.991,28.991,28.275,28.512,1740483,0
2015-10-30,28.512,28.703,28.168,28.187,1310196,0
2015-11-02,28.092,28.53,27.996,28.467,1394379,0
2015-11-03,28.339,28.678,28.217,28.59,1015778,0
2015-11-04,27.431,27.996,27.411,27.746,7115462,0
2015-11-05,27.853,28.026,27.309,27.518,1711636,0
2015-11-06,27.5,27.786,27.258,27.786,2135674,0
2015-11-09,27.766,28.048,27.594,27.968,1539045,0
2015-11-10,27.884,28.095,27.672,27.988,833378,0
2015-11-11,27.998,28.21,27.816,28.104,1236229,0
2015-11-12,27.998,28.075,27.537,27.564,1403218,0
2015-11-13,27.45,27.604,27.114,27.153,1397289,0
2015-11-16,27.114,28.075,27.076,28.075,1266506,0
2015-11-17,27.968,28.296,27.766,27.978,1169332,0
2015-11-18,28.323,28.412,28.018,28.383,1033451,0
2015-11-19,28.402,28.525,28.296,28.451,556939,0
2015-11-20,28.565,29.315,28.471,28.855,977374,0
2015-11-23,28.882,29.286,28.767,29.141,878429,0
2015-11-24,28.968,29.084,28.728,28.882,971234,0
2015-11-25,28.911,29.276,28.825,29.18,830361,0
2015-11-27,29.161,29.459,29.037,29.323,328461,0
2015-11-30,29.343,29.605,29.104,29.267,709568,0
2015-12-01,29.333,29.383,29.084,29.171,998444,0
2015-12-02,29.113,29.161,28.653,28.673,1514445,0
2015-12-03,28.865,28.988,28.075,28.269,1249918,0
2015-12-04,28.305,28.968,28.269,28.949,704366,0
2015-12-07,28.911,28.911,28.008,28.085,900693,0
2015-12-08,27.855,28.507,27.766,28.431,618730,0
2015-12-09,28.296,28.673,28.23,28.269,1677058,0
2015-12-10,28.363,28.737,28.028,28.643,1394583,0
2015-12-11,28.25,28.363,27.874,28.008,1058110,0
2015-12-14,28.048,28.422,27.776,27.978,814572,0
2015-12-15,28.095,28.471,28.058,28.353,660877,0
2015-12-16,28.525,28.786,28.171,28.718,847738,0
2015-12-17,28.815,29.028,28.2,28.24,447383,0
2015-12-18,28.2,28.24,27.766,28.038,1015452,0
2015-12-21,28.104,28.603,27.998,28.575,1342249,0
2015-12-22,29.286,29.689,28.882,29.432,1429816,0
2015-12-23,29.545,30.036,29.161,29.872,1199712,0
2015-12-24,29.872,30.036,29.853,29.92,275596,0
2015-12-28,29.824,29.872,29.535,29.787,567566,0
2015-12-29,29.901,30.122,29.747,29.824,506752,0
2015-12-30,29.807,29.906,29.625,29.625,559736,0
2015-12-31,29.487,29.816,29.383,29.651,713807,0
2016-01-04,29.21,29.23,28.682,28.855,1183292,0
2016-01-05,28.874,29.353,28.874,29.23,560859,0
2016-01-06,28.968,29.507,28.786,29.459,997360,0
2016-01-07,29.632,29.824,29.393,29.565,1504383,0
2016-01-08,29.728,29.787,29.257,29.477,1619770,0
2016-01-11,29.477,29.641,28.806,29.151,1371207,0
2016-01-12,29.333,29.545,28.94,29.323,1147461,0
2016-01-13,29.441,29.507,28.663,28.988,1095742,0
2016-01-14,28.988,29.2,28.653,29.037,1417849,0
2016-01-15,28.575,29.018,28.392,28.968,879677,0
2016-01-19,29.19,29.19,28.24,28.545,1445355,0
2016-01-20,28.515,29.23,27.747,28.776,2132637,0
2016-01-21,28.728,28.835,28.043,28.131,2020893,0
2016-01-22,28.422,28.796,28.288,28.422,1290723,0
2016-01-25,28.383,28.412,27.72,27.836,979149,0
2016-01-26,27.864,28.422,27.47,28.402,1576131,0
2016-01-27,27.018,27.574,26.258,26.546,3617963,0
2016-01-28,26.623,27.096,26.278,26.403,1880852,0
2016-01-29,26.48,27.2,26.389,27.19,1332633,0
2016-02-01,27.036,27.19,26.536,26.701,1405143,0
2016-02-02,26.527,26.663,26.029,26.258,1316000,0
2016-02-03,26.384,26.605,25.913,26.374,1477674,0
2016-02-04,26.431,26.711,26.201,26.517,1496004,0
2016-02-05,26.422,26.51,25.922,26.075,1047903,0
2016-02-08,25.835,26.009,25.158,25.525,1503459,0
2016-02-09,25.245,25.709,24.764,24.819,1589043,0
2016-02-10,25.002,25.487,24.869,24.936,835001,0
2016-02-11,24.616,25.032,24.19,24.879,861493,0
2016-02-12,25.148,25.389,24.799,25.342,678214,0
2016-02-16,25.515,25.767,25.352,25.699,592470,0
2016-02-17,25.815,26.066,25.786,25.902,624973,0
2016-02-18,25.97,26.075,25.511,25.573,409576,0
2016-02-19,25.554,26.066,25.37,25.912,559457,0
2016-02-22,26.056,26.462,25.912,26.308,944360,0
2016-02-23,26.163,26.294,25.872,26.047,562815,0
2016-02-24,25.853,26.183,25.525,26.173,507221,0
2016-02-25,26.231,26.52,25.96,26.492,604049,0
2016-02-26,26.607,26.752,26.386,26.724,588209,0
2016-02-29,26.675,27.101,25.882,26.675,1056363,0
2016-03-01,26.879,27.216,26.559,26.675,691512,0
2016-03-02,26.617,26.946,26.424,26.946,739008,0
2016-03-03,26.956,27.766,26.956,27.623,912712,0
2016-03-04,27.613,28.227,27.409,28.124,790302,0
2016-03-07,27.979,28.029,27.516,27.71,692869,0
2016-03-08,27.498,27.642,27.39,27.409,393669,0
2016-03-09,27.516,27.747,27.265,27.603,380688,0
2016-03-10,27.691,27.816,27.101,27.38,335259,0
2016-03-11,27.508,27.671,27.38,27.623,392979,0
2016-03-14,27.563,27.738,27.371,27.554,766545,0
2016-03-15,27.419,27.613,27.355,27.526,345726,0
2016-03-16,27.409,27.95,27.409,27.864,332809,0
2016-03-17,27.864,28.308,27.864,28.202,621828,0
2016-03-18,28.242,28.812,27.94,28.812,1520531,0
2016-03-21,28.752,28.898,28.519,28.599,450914,0
2016-03-22,28.435,28.733,28.435,28.475,487753,0
2016-03-23,28.415,28.445,28.096,28.172,507025,0
2016-03-24,27.95,28.257,27.796,28.252,479047,0
2016-03-28,28.366,28.658,28.115,28.589,548234,0
2016-03-29,28.501,29.284,28.501,29.015,1010232,0
2016-03-30,29.159,29.314,28.936,29.054,340755,0
2016-03-31,28.995,29.304,28.995,29.265,364399,0
2016-04-01,29.091,29.615,28.907,29.526,514444,0
2016-04-04,29.545,29.545,29.129,29.218,391880,0
2016-04-05,29.072,29.228,28.802,28.888,600749,0
2016-04-06,28.851,29.081,28.851,29.063,366589,0
2016-04-07,28.878,29.025,28.465,28.549,448079,0
2016-04-08,28.723,28.87,28.559,28.599,277528,0
2016-04-11,28.723,28.821,28.232,28.308,458648,0
2016-04-12,27.826,27.864,27.013,27.285,1369443,0
2016-04-13,27.38,27.563,27.013,27.563,932832,0
2016-04-14,27.554,27.691,27.361,27.4,449233,0
2016-04-15,27.4,27.526,27.245,27.409,487243,0
2016-04-18,27.245,27.573,27.168,27.419,751929,0
2016-04-19,27.342,27.39,26.733,26.926,968232,0
2016-04-20,26.946,27.226,26.81,27.013,810680,0
2016-04-21,26.984,27.062,26.569,26.589,635892,0
2016-04-22,26.559,26.888,26.429,26.849,909575,0
2016-04-25,26.849,27.139,26.762,27.072,422873,0
2016-04-26,27.129,27.295,26.724,26.742,568343,0
2016-04-27,26.626,27.035,26.512,26.975,1467820,0
2016-04-28,26.946,27.419,26.685,27.159,1675491,0
2016-04-29,27.092,27.092,26.396,26.646,707903,0
2016-05-02,26.772,26.994,26.617,26.705,662493,0
2016-05-03,26.539,26.762,26.114,26.453,795692,0
2016-05-04,26.386,26.564,26.192,26.502,413528,0
2016-05-05,26.598,26.666,26.221,26.327,768086,0
2016-05-06,26.231,26.752,26.212,26.646,564353,0
2016-05-09,26.607,26.936,26.607,26.782,846381,0
2016-05-10,26.917,27.295,26.829,27.206,1280292,0
2016-05-11,27.139,27.159,26.636,26.675,786960,0
2016-05-12,26.782,27.119,26.762,26.859,810439,0
2016-05-13,26.819,26.998,26.646,26.714,595210,0
2016-05-16,26.752,27.111,26.752,26.965,1387235,0
2016-05-17,26.936,27.003,26.298,26.589,2961248,0
2016-05-18,26.772,28.115,26.346,27.969,2883982,0
2016-05-19,27.94,28.143,27.559,27.931,950065,0
2016-05-20,28.049,28.559,28.039,28.492,941322,0
2016-05-23,28.272,28.704,28.009,28.039,1199062,0
2016-05-24,27.206,27.627,27.111,27.448,8527554,0
2016-05-25,27.448,28.658,27.371,28.212,3985203,0
2016-05-26,28.272,28.272,27.94,28.029,1227776,0
2016-05-27,28.077,28.326,28.029,28.299,1095627,0
2016-05-31,28.395,28.492,27.969,28.291,1253028,0
2016-06-01,28.182,28.501,28.096,28.475,1344928,0
2016-06-02,28.346,28.579,28.346,28.579,841777,0
2016-06-03,28.465,28.618,28.172,28.539,1341749,0
2016-06-06,28.529,28.64,28.312,28.608,791783,0
2016-06-07,28.589,28.686,28.326,28.395,780252,0
2016-06-08,28.52,28.744,28.376,28.54,811914,0
2016-06-09,28.356,28.604,28.241,28.57,549261,0
2016-06-10,28.395,28.54,28.28,28.376,525862,0
2016-06-13,28.405,28.498,28.017,28.027,509332,0
2016-06-14,28.007,28.172,27.405,28.075,744186,0
2016-06-15,28.123,28.415,27.843,27.891,652978,0
2016-06-16,27.706,27.948,27.594,27.891,471280,0
2016-06-17,27.813,27.843,27.385,27.599,1137142,0
2016-06-20,27.793,28.176,27.677,28.085,661695,0
2016-06-21,28.181,28.181,27.783,28.057,597200,0
2016-06-22,28.047,28.251,27.929,28.095,807328,0
2016-06-23,28.326,28.376,28.104,28.29,826039,0
2016-06-24,27.405,27.91,27.23,27.697,1879739,0
2016-06-27,27.512,27.589,26.686,26.938,998276,0
2016-06-28,27.2,27.309,27.065,27.239,1072487,0
2016-06-29,27.434,27.992,27.309,27.861,926805,0
2016-06-30,27.843,28.794,27.657,28.794,1725602,0
2016-07-01,28.794,29.028,28.475,28.512,640542,0
2016-07-05,28.425,28.435,28.201,28.308,569770,0
2016-07-06,28.298,28.679,28.251,28.679,1400496,0
2016-07-07,28.669,28.891,28.669,28.744,589206,0
2016-07-08,28.919,29.123,28.873,28.929,1023126,0
2016-07-11,29.075,29.357,28.978,29.317,799392,0
2016-07-12,29.337,29.911,29.192,29.716,1119956,0
2016-07-13,29.726,29.989,29.707,29.979,1229124,0
2016-07-14,30.115,30.328,29.94,30.124,919286,0
2016-07-15,30.134,30.348,30.038,30.057,692095,0
2016-07-18,29.959,30.018,29.483,29.726,919745,0
2016-07-19,29.765,30.158,29.716,29.94,872293,0
2016-07-20,29.989,30.348,29.989,30.281,1204563,0
2016-07-21,30.358,30.485,30.144,30.367,832713,0
2016-07-22,30.377,30.6,30.328,30.396,628223,0
2016-07-25,30.426,30.495,30.018,30.202,758539,0
2016-07-26,30.144,30.367,30.018,30.232,863854,0
2016-07-27,30.281,30.6,30.076,30.495,1537671,0
2016-07-28,30.406,30.523,30.096,30.386,834050,0
2016-07-29,30.328,30.328,29.735,29.999,1429495,0
2016-08-01,29.999,30.076,29.815,29.882,885321,0
2016-08-02,29.891,29.891,29.406,29.531,773887,0
2016-08-03,29.473,29.745,29.377,29.591,727537,0
2016-08-04,29.639,29.697,29.327,29.416,546785,0
2016-08-05,29.493,29.639,29.269,29.367,737885,0
2016-08-08,29.416,29.416,29.104,29.221,717022,0
2016-08-09,29.269,29.377,28.976,29.241,709543,0
2016-08-10,29.191,29.757,29.132,29.602,1415161,0
2016-08-11,29.728,29.894,29.416,29.622,934769,0
2016-08-12,29.504,29.523,29.362,29.484,915570,0
2016-08-15,29.552,29.746,29.542,29.542,665947,0
2016-08-16,29.532,29.572,29.337,29.347,600186,0
2016-08-17,29.367,29.464,29.104,29.221,561892,0
2016-08-18,29.25,29.367,29.055,29.259,406660,0
2016-08-19,29.104,29.162,28.952,29.104,537793,0
2016-08-22,29.074,29.622,28.889,29.622,888947,0
2016-08-23,29.66,29.943,29.66,29.923,707425,0
2016-08-24,29.826,30.051,29.742,29.767,789969,0
2016-08-25,29.66,29.982,29.66,29.865,482182,0
2016-08-26,29.923,30.211,29.742,29.923,677285,0
2016-08-29,29.952,30.118,29.737,29.767,537346,0
2016-08-30,29.777,29.914,29.689,29.855,548567,0
2016-08-31,29.797,29.894,29.474,29.64,637389,0
2016-09-01,29.622,29.952,29.445,29.777,717363,0
2016-09-02,29.807,29.982,29.787,29.836,740329,0
2016-09-06,29.923,30.021,29.737,29.992,724279,0
2016-09-07,29.943,29.962,29.752,29.923,903224,0
2016-09-08,29.914,29.943,29.66,29.767,604512,0
2016-09-09,29.523,29.66,29.035,29.035,554376,0
2016-09-12,28.889,29.523,28.889,29.406,805490,0
2016-09-13,29.25,29.327,29.084,29.221,453102,0
2016-09-14,29.231,29.406,29.045,29.113,560487,0
2016-09-15,29.122,29.514,29.016,29.464,473079,0
2016-09-16,29.406,29.406,28.957,28.957,634472,0
2016-09-19,29.104,29.504,28.957,29.436,731011,0
2016-09-20,29.532,30.08,29.387,29.622,626382,0
2016-09-21,29.787,30.251,29.787,30.157,874801,0
2016-09-22,30.266,30.558,30.236,30.491,405521,0
2016-09-23,30.491,30.511,30.314,30.391,324337,0
2016-09-26,30.391,30.558,30.236,30.441,494593,0
2016-09-27,30.491,30.93,30.401,30.821,698649,0
2016-09-28,30.851,31.086,30.626,31.086,500524,0
2016-09-29,31.096,31.173,30.891,31.046,1032201,0
2016-09-30,31.182,31.182,30.616,30.861,578066,0
2016-10-03,30.851,30.851,30.421,30.576,695212,0
2016-10-04,30.656,30.996,30.596,30.753,612471,0
2016-10-05,30.94,31.006,28.87,29.592,5022034,0
2016-10-06,29.875,30.491,29.865,30.343,2304510,0
2016-10-07,30.305,30.376,28.85,29.474,2407802,0
2016-10-10,29.592,29.767,29.392,29.523,753967,0
2016-10-11,29.514,29.514,29.05,29.269,803326,0
2016-10-12,29.191,29.317,29.04,29.191,513218,0
2016-10-13,28.927,29.484,28.927,29.367,540466,0
2016-10-14,29.532,29.679,29.441,29.455,397201,0
2016-10-17,29.406,29.523,28.961,28.986,579148,0
2016-10-18,29.241,29.406,29.089,29.377,703163,0
2016-10-19,29.347,29.509,29.259,29.455,548499,0
2016-10-20,29.436,29.689,29.327,29.572,996839,0
2016-10-21,29.436,29.714,29.362,29.622,637910,0
2016-10-24,29.817,29.982,29.572,29.797,651025,0
2016-10-25,29.787,30.676,29.699,30.491,1201394,0
2016-10-26,30.431,30.641,30.196,30.256,508412,0
2016-10-27,30.343,30.353,29.65,29.709,1028161,0
2016-10-28,29.737,30.002,29.622,29.777,741624,0
2016-10-31,29.875,29.875,29.714,29.747,777990,0
2016-11-01,29.699,29.846,29.191,29.327,1029030,0
2016-11-02,30.646,31.359,30.167,30.451,2657887,0
2016-11-03,30.421,31.436,30.421,30.986,2003759,0
2016-11-04,31.066,31.281,30.772,30.772,1130477,0
2016-11-07,31.192,31.524,31.116,31.301,1746724,0
2016-11-08,31.388,31.712,31.251,31.497,1019663,0
2016-11-09,31.879,33.183,31.741,32.909,1994736,0
2016-11-10,32.987,33.144,32.094,32.811,2335172,0
2016-11-11,32.713,33.811,32.654,33.664,1392899,0
2016-11-14,34.057,34.655,33.979,34.469,1677324,0
2016-11-15,34.38,34.802,34.321,34.399,1166657,0
2016-11-16,34.419,34.576,34.38,34.469,714252,0
2016-11-17,34.518,34.821,34.164,34.34,1060907,0
2016-11-18,34.929,35.125,34.419,34.449,1832965,0
2016-11-21,34.37,34.919,34.37,34.919,599646,0
2016-11-22,35.125,35.91,35.077,35.813,1499303,0
2016-11-23,35.833,36.381,35.833,36.185,1314804,0
2016-11-25,36.331,36.44,36.014,36.293,331942,0
2016-11-28,36.234,36.631,36.155,36.49,1004476,0
2016-11-29,36.646,37.804,36.646,37.47,1497435,0
2016-11-30,37.41,37.696,36.902,37.088,1585307,0
2016-12-01,36.038,36.734,35.813,36.145,7855210,0
2016-12-02,36.155,36.941,36.058,36.822,2268570,0
2016-12-05,37.058,37.127,36.792,36.822,1290622,0
2016-12-06,36.734,37.244,36.636,37.234,1650967,0
2016-12-07,37.214,37.49,36.773,36.902,3649038,0
2016-12-08,37.088,37.49,36.941,37.166,2995186,0
2016-12-09,37.174,37.323,36.807,36.978,3153766,0
2016-12-12,36.763,36.862,35.518,35.813,3541768,0
2016-12-13,35.89,36.214,35.773,36.135,1519979,0
2016-12-14,36.135,36.321,35.557,35.674,1154374,0
2016-12-15,35.44,35.969,34.886,35.567,1341252,0
2016-12-16,35.694,35.861,35.527,35.646,2108577,0
2016-12-19,35.841,35.888,35.537,35.783,953667,0
2016-12-20,35.939,36.038,35.733,35.881,1584779,0
2016-12-21,35.723,35.9,35.655,35.655,646897,0
2016-12-22,35.753,35.813,35.326,35.597,585918,0
2016-12-23,35.567,35.733,35.194,35.478,902446,0
2016-12-27,35.567,35.793,35.361,35.577,437846,0
2016-12-28,35.597,35.674,35.214,35.321,474396,0
2016-12-29,35.488,35.694,35.381,35.557,786903,0
2016-12-30,35.655,35.655,35.145,35.381,536674,0
2017-01-03,35.498,35.498,34.605,35.037,1823735,0
2017-01-04,35.077,35.607,35.077,35.224,1879305,0
2017-01-05,35.204,35.488,34.949,35.253,1193251,0
2017-01-06,35.263,35.699,35.174,35.518,1140175,0
2017-01-09,35.577,35.577,35.243,35.4,927529,0
2017-01-10,35.371,35.793,35.253,35.753,884994,0
2017-01-11,35.733,35.823,35.391,35.684,1192609,0
2017-01-12,35.537,35.704,35.116,35.684,622374,0
2017-01-13,35.783,35.866,35.567,35.636,506449,0
2017-01-17,35.351,35.587,34.998,35.116,515656,0
2017-01-18,35.184,35.263,34.998,35.165,644228,0
2017-01-19,35.067,35.234,34.831,34.91,516021,0
2017-01-20,34.851,35.106,34.782,34.958,708553,0
2017-01-23,34.871,35.077,34.566,34.841,692180,0
2017-01-24,34.812,35.145,34.655,35.106,936370,0
2017-01-25,35.282,35.41,34.881,35.145,1284991,0
2017-01-26,35.027,35.547,34.958,35.508,1455865,0
2017-01-27,35.371,35.646,35.243,35.567,2082390,0
2017-01-30,34.861,34.861,32.123,33.252,6602062,0
2017-01-31,33.252,33.791,32.928,33.174,2808743,0
2017-02-01,33.428,33.546,32.756,33.036,2558935,0
2017-02-02,33.036,34.037,32.889,33.811,2095726,0
2017-02-03,33.977,34.057,33.468,33.85,2653413,0
2017-02-06,33.88,34.027,33.781,33.949,1398435,0
2017-02-07,33.929,34.096,33.752,34.017,1314090,0
2017-02-08,34.017,34.066,33.347,33.692,1217761,0
2017-02-09,33.712,33.84,33.525,33.712,1434966,0
2017-02-10,33.889,33.889,33.445,33.613,1070961,0
2017-02-13,33.692,33.944,33.622,33.632,1141374,0
2017-02-14,33.425,33.751,33.396,33.564,1270838,0
2017-02-15,33.622,34.116,33.564,34.066,864539,0
2017-02-16,34.155,34.313,33.84,34.264,964178,0
2017-02-17,34.234,34.431,33.949,34.214,663945,0
2017-02-21,34.136,34.924,34.007,34.875,1585543,0
2017-02-22,34.855,35.288,34.855,35.111,1426066,0
2017-02-23,35.23,35.525,34.717,34.835,1550802,0
2017-02-24,34.618,35.427,34.589,35.407,1285014,0
2017-02-27,35.378,36.225,35.378,36.156,1740337,0
2017-02-28,35.959,36.087,35.259,35.259,1501166,0
2017-03-01,35.545,35.899,35.485,35.672,821110,0
2017-03-02,35.565,35.702,35.505,35.682,804564,0
2017-03-03,35.644,35.782,35.096,35.535,1356236,0
2017-03-06,35.249,35.722,34.993,35.427,1221654,0
2017-03-07,35.485,35.752,35.378,35.663,1048261,0
2017-03-08,35.682,36.053,35.682,35.792,1051914,0
2017-03-09,35.672,36.048,35.575,35.889,986697,0
2017-03-10,36.067,36.313,35.979,36.245,1402686,0
2017-03-13,36.196,36.709,36.196,36.629,1132756,0
2017-03-14,36.53,36.659,36.304,36.452,994668,0
2017-03-15,36.58,37.043,36.472,36.916,1323668,0
2017-03-16,36.896,37.153,36.659,36.709,1163547,0
2017-03-17,36.973,37.123,36.719,37.083,1073080,0
2017-03-20,37.053,37.073,36.738,36.796,704007,0
2017-03-21,37.033,37.123,35.989,36.058,1353260,0
2017-03-22,36.146,36.225,35.929,36.186,1066313,0
2017-03-23,36.019,36.462,36.019,36.067,1090169,0
2017-03-24,36.215,36.215,35.742,35.85,869570,0
2017-03-27,35.485,35.485,35.042,35.24,1173936,0
2017-03-28,35.072,35.388,34.983,35.288,1060647,0
2017-03-29,35.259,35.368,35.027,35.24,1446593,0
2017-03-30,34.993,35.151,34.708,34.865,1698980,0
2017-03-31,34.895,35.052,34.875,34.885,930211,0
2017-04-03,34.953,35.096,34.431,34.579,1044942,0
2017-04-04,34.549,34.683,34.401,34.471,981710,0
2017-04-05,34.411,34.658,34.037,34.047,1957411,0
2017-04-06,33.957,34.421,33.889,34.126,1302304,0
2017-04-07,34.086,34.441,34.007,34.401,1025499,0
2017-04-10,34.372,34.678,34.352,34.451,659452,0
2017-04-11,34.391,34.835,34.224,34.815,1001323,0
2017-04-12,34.845,34.845,34.184,34.264,867188,0
2017-04-13,34.106,34.332,33.83,33.849,758441,0
2017-04-17,33.977,34.446,33.909,34.421,938303,0
2017-04-18,34.224,34.678,34.224,34.539,1070630,0
2017-04-19,34.589,35.052,34.515,34.815,933545,0
2017-04-20,34.914,35.269,34.895,35.22,633146,0
2017-04-21,35.111,35.185,34.736,35.141,1527259,0
2017-04-24,35.456,35.456,35.091,35.249,864533,0
2017-04-25,35.505,35.702,35.348,35.388,727767,0
2017-04-26,35.348,35.88,35.22,35.822,738099,0
2017-04-27,35.959,36.126,35.595,35.663,874769,0
2017-04-28,35.585,35.634,35.111,35.417,735103,0
2017-05-01,34.668,35.762,34.559,35.328,1061473,0
2017-05-02,35.288,35.427,34.973,35.072,1072888,0
2017-05-03,35.013,35.032,34.633,34.993,929380,0
2017-05-04,35.151,35.348,34.806,35.338,1090810,0
2017-05-05,35.485,35.545,35.101,35.328,976241,0
2017-05-08,35.407,35.407,35.141,35.259,763530,0
2017-05-09,35.259,35.373,34.895,35.072,1027604,0
2017-05-10,35.091,35.358,34.963,35.23,555094,0
2017-05-11,35.141,35.328,34.953,35.288,365020,0
2017-05-12,35.269,35.595,35.101,35.475,515034,0
2017-05-15,35.515,36.048,35.515,35.939,683615,0
2017-05-16,36.097,36.146,35.722,35.85,760805,0
2017-05-17,35.417,35.545,35.111,35.121,798402,0
2017-05-18,35.21,35.348,35.023,35.082,1101687,0
2017-05-19,35.151,35.61,35.062,35.437,1096647,0
2017-05-22,37.21,38.044,36.659,37.95,3396714,0
2017-05-23,38.276,38.334,37.369,37.783,1394871,0
2017-05-24,37.95,38.137,37.624,38.01,1271238,0
2017-05-25,38.088,38.768,37.97,38.631,1376795,0
2017-05-26,38.669,38.828,38.394,38.679,577235,0
2017-05-30,38.699,38.838,38.561,38.689,1555522,0
2017-05-31,38.788,38.936,38.414,38.877,869678,0
2017-06-01,38.985,38.985,38.482,38.847,1070129,0
2017-06-02,38.896,39.015,38.66,38.66,824099,0
2017-06-05,38.669,38.679,38.246,38.294,772158,0
2017-06-06,38.117,38.167,37.723,37.723,1808616,0
2017-06-07,37.892,38.248,37.723,38.169,753423,0
2017-06-08,38.239,38.615,38.159,38.525,635498,0
2017-06-09,38.485,38.558,37.803,38.189,913469,0
2017-06-12,38.139,38.843,38.06,38.615,919423,0
2017-06-13,38.683,38.901,38.545,38.803,625039,0
2017-06-14,38.971,39.283,38.733,39.139,1067355,0
2017-06-15,38.813,39.011,38.703,38.941,814276,0
2017-06-16,32.615,32.673,31.019,31.585,12742497,0
2017-06-19,31.486,32.169,30.753,32.139,4616712,0
2017-06-20,32.149,32.525,31.872,31.911,1388255,0
2017-06-21,31.931,32.119,31.852,32.03,1215409,0
2017-06-22,31.842,32.625,31.733,32.565,1416939,0
2017-06-23,32.575,32.635,31.713,31.901,3336407,0
2017-06-26,31.624,32.595,31.624,32.129,1314512,0
2017-06-27,32.089,32.258,31.891,31.911,958585,0
2017-06-28,32.099,32.525,32.079,32.367,769680,0
2017-06-29,32.307,32.327,31.901,32.03,1006273,0
2017-06-30,32.089,32.347,31.941,32.219,1055955,0
2017-07-03,32.417,32.738,32.229,32.229,598852,0
2017-07-05,32.387,32.852,32.367,32.783,1227050,0
2017-07-06,32.635,33.248,32.515,32.644,2390796,0
2017-07-07,32.793,33.446,32.605,33.416,1222296,0
2017-07-10,33.446,33.471,32.911,32.931,961200,0
2017-07-11,32.991,33.189,32.852,33.09,852406,0
2017-07-12,33.426,33.634,33.228,33.526,1162598,0
2017-07-13,33.614,33.763,33.377,33.516,597118,0
2017-07-14,33.584,33.743,33.476,33.496,531329,0
2017-07-17,32.673,32.991,32.04,32.673,1539982,0
2017-07-18,32.673,32.753,32.513,32.673,1985795,0
2017-07-19,32.793,33.416,32.733,33.179,1595695,0
2017-07-20,33.179,33.476,33.02,33.208,600054,0
2017-07-21,33.139,33.377,33.04,33.327,566479,0
2017-07-24,33.347,33.516,33.268,33.506,433583,0
2017-07-25,33.654,34.11,33.535,33.802,712322,0
2017-07-26,33.842,33.882,33.496,33.822,477654,0
2017-07-27,33.922,33.96,33.416,33.614,469384,0
2017-07-28,33.594,33.942,33.516,33.922,574222,0
2017-07-31,33.98,34.1,33.654,33.96,873039,0
2017-08-01,34.198,34.198,33.822,34.05,867880,0
2017-08-02,34.178,34.178,33.644,33.684,854947,0
2017-08-03,33.604,34.238,33.599,34.12,925049,0
2017-08-04,34.228,34.604,34.01,34.268,1206096,0
2017-08-07,33.922,34.115,31.733,33.06,2156935,0
2017-08-08,33.129,33.952,32.783,32.823,1338901,0
2017-08-09,32.495,32.625,31.248,31.981,1440193,0
2017-08-10,32.15,32.687,32.04,32.518,936753,0
2017-08-11,32.339,33.324,32.249,33.105,1827357,0
2017-08-14,33.314,33.713,33.285,33.533,1048883,0
2017-08-15,33.812,34.111,33.514,33.543,1484024,0
2017-08-16,33.583,34.051,33.583,33.792,1553598,0
2017-08-17,33.842,33.842,33.334,33.354,808789,0
2017-08-18,33.245,33.762,33.221,33.524,865716,0
2017-08-21,33.424,33.842,33.314,33.762,788154,0
2017-08-22,33.912,34.389,33.733,34.27,1364188,0
2017-08-23,34.101,34.37,34.081,34.22,1026743,0
2017-08-24,34.33,34.33,33.802,33.842,829088,0
2017-08-25,34.051,34.111,33.653,33.812,919721,0
2017-08-28,33.981,34.021,33.339,33.384,657714,0
2017-08-29,33.305,33.762,33.287,33.762,812692,0
2017-08-30,33.762,33.872,33.573,33.733,927564,0
2017-08-31,33.882,34.419,33.862,33.952,1321139,0
2017-09-01,34.021,34.599,33.991,34.499,782760,0
2017-09-05,34.38,34.778,34.041,34.29,878720,0
2017-09-06,34.36,34.693,34.25,34.579,781478,0
2017-09-07,34.479,34.698,34.399,34.599,943332,0
2017-09-08,34.499,34.643,34.25,34.519,993710,0
2017-09-11,34.768,34.824,34.34,34.708,1338398,0
2017-09-12,34.837,35.017,34.748,34.857,1558557,0
2017-09-13,34.708,34.857,34.419,34.439,893764,0
2017-09-14,34.34,34.409,34.141,34.29,1115617,0
2017-09-15,34.23,35.166,34.175,35.086,1823472,0
2017-09-18,35.086,35.803,35.076,35.763,701462,0
2017-09-19,35.833,36.281,35.664,36.171,840146,0
2017-09-20,36.181,36.659,35.982,36.599,902370,0
2017-09-21,36.589,36.808,36.35,36.679,829345,0
2017-09-22,36.609,36.778,36.535,36.689,482761,0
2017-09-25,36.669,36.729,36.44,36.689,559598,0
2017-09-26,36.778,37.137,36.778,36.977,745626,0
2017-09-27,37.226,37.405,36.977,37.077,790612,0
2017-09-28,36.52,37.167,36.52,36.987,1317239,0
2017-09-29,37.077,37.644,37.077,37.216,869701,0
2017-10-02,37.236,37.644,37.137,37.515,727264,0
2017-10-03,37.963,38.023,37.41,37.764,1373225,0
2017-10-04,37.794,37.963,37.734,37.833,1753853,0
2017-10-05,37.843,37.953,37.648,37.754,1276391,0
2017-10-06,37.873,37.883,37.425,37.515,702626,0
2017-10-09,37.575,37.654,37.266,37.465,1941388,0
2017-10-10,37.674,37.823,37.545,37.614,619894,0
2017-10-11,37.704,37.704,37.296,37.326,927216,0
2017-10-12,37.624,38.321,37.445,38.152,1355446,0
2017-10-13,38.321,38.421,38.14,38.381,526316,0
2017-10-16,38.441,38.56,37.823,37.933,1148389,0
2017-10-17,37.893,37.893,37.276,37.435,694498,0
2017-10-18,37.565,37.794,37.515,37.565,508613,0
2017-10-19,37.495,37.595,37.226,37.595,364494,0
2017-10-20,37.644,37.818,37.445,37.764,525262,0
2017-10-23,37.684,37.993,37.51,37.565,872631,0
2017-10-24,37.511,37.953,37.465,37.555,532714,0
2017-10-25,37.774,38.052,37.306,37.395,1641984,0
2017-10-26,37.455,37.545,37.127,37.296,1136066,0
2017-10-27,37.286,37.714,37.226,37.366,1261198,0
2017-10-30,37.321,37.599,37.186,37.226,656329,0
2017-10-31,37.395,37.744,37.306,37.614,435059,0
2017-11-01,37.724,37.963,37.455,37.595,453030,0
2017-11-02,37.604,37.704,37.366,37.634,586117,0
2017-11-03,37.634,38.062,37.515,37.953,1007339,0
2017-11-06,37.575,37.744,35.544,36.43,2325734,0
2017-11-07,38.013,38.431,37.077,37.216,1434483,0
2017-11-08,37.266,37.326,36.808,36.898,1616924,0
2017-11-09,36.689,36.967,36.435,36.45,618809,0
2017-11-10,36.311,36.669,36.261,36.42,614029,0
