Date,Open,High,Low,Close,Volume,OpenInt
2008-09-18,16.064,18.367,15.641,17.281,509680,0
2008-09-19,19.096,19.096,17.281,19.03,170182,0
2008-09-22,19.206,19.445,17.703,18.819,192332,0
2008-09-23,18.331,18.5,17.106,17.421,167954,0
2008-09-24,17.63,17.63,16.552,17.078,66247,0
2008-09-25,17.106,18.505,16.764,17.974,184441,0
2008-09-26,17.354,18.156,17.23,17.806,92773,0
2008-09-29,17.319,17.319,16.239,16.428,35273,0
2008-09-30,16.945,17.741,15.889,16.764,65784,0
2008-10-01,16.931,17.048,16.166,16.793,22121,0
2008-10-02,16.764,17.106,16.203,16.203,8781,0
2008-10-03,16.618,17.456,16.414,17.106,80625,0
2008-10-06,16.414,16.414,14.664,15.635,36731,0
2008-10-07,15.43,15.881,14.877,14.877,18790,0
2008-10-08,15.19,15.19,13.127,13.127,16840,0
2008-10-09,13.266,14.322,13.266,13.965,14449,0
2008-10-10,13.965,14.315,12.376,12.573,27807,0
2008-10-13,13.761,15.576,13.615,14.504,29696,0
2008-10-14,14.664,15.372,13.988,13.988,27907,0
2008-10-15,13.965,14.03,12.748,13.09,65257,0
2008-10-16,13.783,13.783,11.873,12.864,47058,0
2008-10-17,13.09,13.12,12.776,12.923,7278,0
2008-10-20,13.184,13.921,13.184,13.645,54551,0
2008-10-21,13.965,14.14,12.923,13.09,32562,0
2008-10-22,13.251,13.251,12.151,12.223,103039,0
2008-10-23,12.049,12.164,11.873,12.164,7546,0
2008-10-24,11.873,12.136,10.124,10.999,58580,0
2008-10-27,10.648,10.824,9.709,10.503,50738,0
2008-10-28,10.991,11.166,9.84,11.166,28944,0
2008-10-29,11.509,12.114,11.509,11.924,28229,0
2008-10-30,12.573,12.573,11.523,11.873,7330,0
2008-10-31,11.706,11.902,11.523,11.837,7546,0
2008-11-03,11.873,11.873,11.698,11.698,847,0
2008-11-04,12.049,12.74,12.049,12.712,12858,0
2008-11-05,12.566,12.566,11.698,11.698,9696,0
2008-11-06,11.662,12.049,11.349,11.866,91376,0
2008-11-07,12.573,12.573,11.858,12.193,60923,0
2008-11-10,12.748,12.748,11.349,11.516,5565,0
2008-11-11,11.698,11.895,11.487,11.895,3155,0
2008-11-12,11.727,12.223,11.181,11.873,109704,0
2008-11-13,11.931,12.223,11.094,11.939,8449,0
2008-11-14,12.151,12.289,12.151,12.289,685,0
2008-11-17,12.558,12.558,12.361,12.361,53455,0
2008-11-18,12.164,12.164,11.698,11.851,9740,0
2008-11-19,11.531,11.764,11.174,11.174,13858,0
2008-11-20,11.174,11.866,11.174,11.691,26344,0
2008-11-21,11.523,11.523,10.611,10.611,36530,0
2008-11-24,11.035,12.223,10.991,12.216,8090,0
2008-11-25,11.967,11.99,10.933,10.948,31419,0
2008-11-26,11.174,12.639,11.174,12.639,20869,0
2008-11-28,12.23,12.499,12.157,12.267,11033,0
2008-12-01,12.201,12.201,11.552,11.727,5891,0
2008-12-02,12.151,12.151,11.873,11.939,6448,0
2008-12-03,11.939,12.142,11.873,12.142,841,0
2008-12-04,12.049,12.223,11.873,11.882,9055,0
2008-12-05,10.962,12.049,10.962,12.049,3429,0
2008-12-08,11.085,12.499,11.085,12.485,6187,0
2008-12-09,12.464,12.464,12.142,12.259,1372,0
2008-12-10,12.223,12.223,12.151,12.208,41752,0
2008-12-11,12.223,12.923,12.223,12.704,21679,0
2008-12-12,12.756,12.923,12.442,12.573,6201,0
2008-12-15,12.573,13.09,12.573,12.988,16896,0
2008-12-16,13.266,13.339,13.257,13.339,1674,0
2008-12-17,13.513,13.615,13.09,13.164,27133,0
2008-12-18,13.105,13.23,12.397,12.573,8921,0
2008-12-19,12.675,17.027,12.675,15.015,739818,0
2008-12-22,13.615,13.965,13.179,13.412,286490,0
2008-12-23,13.412,13.586,12.879,13.374,99401,0
2008-12-24,13.951,13.951,12.639,12.639,76433,0
2008-12-26,13.44,13.44,12.748,12.849,28524,0
2008-12-29,13.025,13.266,12.457,12.457,28079,0
2008-12-30,12.573,12.923,12.53,12.923,12946,0
2008-12-31,12.879,12.9,12.609,12.828,3505,0
2009-01-02,12.915,12.915,12.77,12.849,10412,0
2009-01-05,12.915,13.266,12.784,13.266,21427,0
2009-01-06,13.179,13.615,12.923,13.476,38571,0
2009-01-07,13.965,13.965,12.974,12.988,45880,0
2009-01-08,12.923,13.266,12.813,13.062,24228,0
2009-01-09,12.923,13.266,12.573,12.799,120635,0
2009-01-12,12.58,12.813,12.58,12.813,7712,0
2009-01-13,12.776,13.062,12.776,12.879,112760,0
2009-01-14,12.748,12.776,12.397,12.573,35548,0
2009-01-15,12.397,12.748,12.223,12.304,24720,0
2009-01-16,12.573,13.615,12.304,13.615,15436,0
2009-01-20,12.74,12.799,12.23,12.23,8967,0
2009-01-21,12.259,12.697,12.259,12.675,180546,0
2009-01-22,12.704,12.704,11.873,12.223,11920,0
2009-01-23,11.96,12.573,11.96,12.406,100579,0
2009-01-26,12.252,12.464,12.055,12.325,9789,0
2009-01-27,12.325,12.325,11.873,12.223,25383,0
2009-01-28,12.201,12.733,11.48,12.304,39540,0
2009-01-29,11.837,12.091,11.764,11.851,202803,0
2009-01-30,11.764,12.085,11.523,11.742,29149,0
2009-02-02,11.669,11.669,11.174,11.509,47432,0
2009-02-03,11.698,11.698,11.429,11.582,17149,0
2009-02-04,13.266,13.266,11.597,11.698,8985,0
2009-02-05,11.757,12.223,11.64,12.223,8971,0
2009-02-06,12.106,12.499,11.56,11.873,96633,0
2009-02-09,12.128,12.537,12.114,12.188,114404,0
2009-02-10,12.179,12.179,11.772,11.983,27166,0
2009-02-11,11.8,11.8,11.624,11.624,12349,0
2009-02-12,11.523,12.193,11.523,11.698,67676,0
2009-02-13,11.698,12.223,11.698,11.946,27296,0
2009-02-17,10.991,11.946,10.991,11.691,382150,0
2009-02-18,11.698,11.698,11.355,11.406,67594,0
2009-02-19,11.232,11.443,11.174,11.429,54743,0
2009-02-20,11.115,11.137,10.685,11.013,28591,0
2009-02-23,11.1,11.144,10.67,10.693,28763,0
2009-02-24,10.693,11.349,10.693,11.21,18467,0
2009-02-25,10.699,11.1,10.699,10.867,13785,0
2009-02-26,11.254,11.523,11.254,11.415,26221,0
2009-02-27,11.378,11.582,11.064,11.073,6904,0
2009-03-02,10.824,11.516,10.824,11.349,36877,0
2009-03-03,11.21,11.21,10.948,11.159,35466,0
2009-03-04,11.313,11.785,11.313,11.785,27760,0
2009-03-05,11.37,11.37,10.824,10.933,20031,0
2009-03-06,11.247,11.451,11.123,11.174,13422,0
2009-03-09,11.318,11.516,11.21,11.305,110721,0
2009-03-10,11.305,11.757,11.305,11.648,44457,0
2009-03-11,11.866,11.866,11.523,11.589,26376,0
2009-03-12,11.604,12.136,11.604,12.026,230352,0
2009-03-13,12.012,12.026,11.924,11.96,14405,0
2009-03-16,12.049,12.413,11.873,11.873,103875,0
2009-03-17,11.268,12.355,10.473,12.355,21890,0
2009-03-18,12.223,12.558,12.223,12.558,13540,0
2009-03-19,12.573,13.09,12.573,12.915,125891,0
2009-03-20,12.748,12.915,12.397,12.791,59543,0
2009-03-23,12.923,13.266,12.813,13.062,54070,0
2009-03-24,13.127,13.127,12.245,12.718,22315,0
2009-03-25,12.499,12.624,12.085,12.085,54959,0
2009-03-26,12.259,12.53,12.223,12.457,22849,0
2009-03-27,12.274,12.566,11.917,11.946,212962,0
2009-03-30,11.698,11.909,10.481,11.815,232527,0
2009-03-31,11.873,11.873,11.523,11.523,60423,0
2009-04-01,11.458,12.041,11.282,12.041,39610,0
2009-04-02,12.376,12.427,12.201,12.281,110501,0
2009-04-03,12.427,12.588,12.332,12.499,309719,0
2009-04-06,12.507,12.66,12.259,12.397,64588,0
2009-04-07,12.413,12.624,12.355,12.543,32962,0
2009-04-08,13.549,13.549,12.507,12.543,38236,0
2009-04-09,12.69,12.763,12.493,12.726,8218,0
2009-04-13,12.791,12.791,12.164,12.718,125794,0
2009-04-14,12.828,12.828,12.522,12.784,31646,0
2009-04-15,12.813,12.813,12.624,12.784,22089,0
2009-04-16,12.951,13.062,12.937,12.945,30131,0
2009-04-17,13.754,13.754,12.813,12.858,25099,0
2009-04-20,12.791,12.791,12.434,12.434,17525,0
2009-04-21,12.675,12.858,12.442,12.457,17837,0
2009-04-22,12.499,13.339,12.499,13.141,31983,0
2009-04-23,12.988,13.237,12.791,12.909,31350,0
2009-04-24,12.791,13.331,12.791,13.308,106820,0
2009-04-27,13.323,13.323,12.879,13.025,37308,0
2009-04-28,12.96,12.966,12.588,12.675,26883,0
2009-04-29,12.93,13.272,12.93,13.032,39030,0
2009-04-30,13.28,13.425,12.791,12.799,28162,0
2009-05-01,12.791,13.448,12.595,13.425,42121,0
2009-05-04,14.081,14.081,13.302,13.608,58109,0
2009-05-05,13.579,13.855,13.418,13.739,29223,0
2009-05-06,13.775,13.855,13.579,13.688,18928,0
2009-05-07,14.454,14.454,13.906,14.242,87516,0
2009-05-08,14.548,14.92,14.424,14.913,135878,0
2009-05-11,14.913,15.364,14.271,14.41,94116,0
2009-05-12,14.599,14.847,14.527,14.687,38709,0
2009-05-13,15.83,15.83,14.212,14.235,50005,0
2009-05-14,14.563,14.913,14.242,14.541,136180,0
2009-05-15,15.103,15.103,14.096,14.548,52069,0
2009-05-18,13.703,14.877,13.703,14.73,49429,0
2009-05-19,14.643,15.146,14.643,15.015,12125,0
2009-05-20,15.276,15.671,15.037,15.248,77372,0
2009-05-21,15.057,15.168,14.869,14.869,24868,0
2009-05-22,15.072,15.313,14.92,15.306,40125,0
2009-05-26,15.095,15.276,14.811,15.19,31235,0
2009-05-27,15.182,15.19,14.811,15.08,109006,0
2009-05-28,15.168,15.802,15.16,15.743,162537,0
2009-05-29,16.815,16.815,15.802,15.839,153939,0
2009-06-01,15.81,16.909,15.81,16.581,100647,0
2009-06-02,16.575,16.925,16.355,16.872,70050,0
2009-06-03,16.735,16.735,15.94,16.181,32526,0
2009-06-04,16.239,17.048,16.239,17.048,69830,0
2009-06-05,16.888,17.048,16.392,16.867,54748,0
2009-06-08,15.881,16.742,15.881,16.495,135545,0
2009-06-09,16.546,16.837,16.428,16.705,78786,0
2009-06-10,16.793,17.07,16.618,17.011,59274,0
2009-06-11,16.399,17.727,16.399,17.682,52151,0
2009-06-12,17.347,17.763,17.339,17.602,26442,0
2009-06-15,17.514,17.639,17.274,17.354,16967,0
2009-06-16,17.354,17.763,16.925,16.983,87718,0
2009-06-17,16.881,17.048,16.509,16.837,111753,0
2009-06-18,16.945,17.485,16.931,17.406,66451,0
2009-06-19,17.412,17.573,16.976,17.311,27989,0
2009-06-22,17.187,17.187,16.487,16.691,31760,0
2009-06-23,16.546,17.252,16.043,17.048,189698,0
2009-06-24,16.232,17.041,16.232,16.479,68896,0
2009-06-25,16.282,16.903,16.269,16.676,84899,0
2009-06-26,17.406,17.406,16.603,17.034,41300,0
2009-06-29,17.733,17.733,15.722,17.493,55437,0
2009-06-30,17.653,17.653,16.909,17.325,94679,0
2009-07-01,17.646,17.835,17.347,17.835,55360,0
2009-07-02,17.718,17.763,17.143,17.354,27850,0
2009-07-06,15.991,17.617,15.991,17.507,72582,0
2009-07-07,17.718,17.718,16.909,16.909,69664,0
2009-07-08,17.158,17.61,17.048,17.048,60477,0
2009-07-09,17.281,17.281,16.575,16.793,29033,0
2009-07-10,16.691,17.216,16.444,17.216,80946,0
2009-07-13,17.121,17.551,16.75,17.406,49453,0
2009-07-14,17.493,17.559,17.194,17.303,15792,0
2009-07-15,17.871,18.178,17.777,18.01,115063,0
2009-07-16,18.033,18.418,17.936,18.097,51453,0
2009-07-17,17.463,19.075,17.463,18.811,86053,0
2009-07-20,19.024,19.41,18.855,19.198,63353,0
2009-07-21,19.161,19.184,18.972,19.096,20263,0
2009-07-22,19.096,19.293,19.038,19.258,29847,0
2009-07-23,19.351,20.606,19.336,20.437,171857,0
2009-07-24,20.249,20.423,19.861,20.285,159182,0
2009-07-27,21.159,21.159,19.504,19.84,97774,0
2009-07-28,19.665,19.665,18.9,19.285,106422,0
2009-07-29,18.703,18.907,18.23,18.652,105195,0
2009-07-30,17.769,19.578,17.216,19.453,80075,0
2009-07-31,18.972,19.774,18.914,19.585,40762,0
2009-08-03,19.606,20.094,19.606,19.927,107026,0
2009-08-04,19.964,20.087,19.891,19.985,24751,0
2009-08-05,20.03,20.036,19.578,19.985,74657,0
2009-08-06,20.234,20.234,19.563,19.934,60079,0
2009-08-07,20.022,20.036,19.891,20.03,29047,0
2009-08-10,19.825,20.022,19.62,20.022,15932,0
2009-08-11,19.701,19.701,19.221,19.344,60468,0
2009-08-12,19.381,19.549,19.002,19.387,82302,0
2009-08-13,19.716,20.24,19.498,20.036,33055,0
2009-08-14,19.898,20.132,19.374,19.825,34680,0
2009-08-17,19.067,19.81,18.863,19.06,50426,0
2009-08-18,19.154,19.41,18.987,18.994,58669,0
2009-08-19,18.87,19.635,18.87,19.549,136304,0
2009-08-20,19.658,19.658,19.431,19.6,30514,0
2009-08-21,19.84,20.087,19.635,19.927,90208,0
2009-08-24,20.35,20.35,19.445,19.848,45245,0
2009-08-25,19.694,20.03,19.453,19.709,20382,0
2009-08-26,19.606,19.606,19.009,19.336,46020,0
2009-08-27,19.089,19.467,18.703,19.453,33718,0
2009-08-28,19.467,19.563,18.827,19.118,28280,0
2009-08-31,18.739,18.783,18.52,18.629,51840,0
2009-09-01,18.52,18.754,17.792,17.922,115135,0
2009-09-02,17.712,18.52,17.703,18.382,92626,0
2009-09-03,18.564,18.834,18.557,18.769,54328,0
2009-09-04,18.709,20.132,18.703,18.994,60233,0
2009-09-08,19.425,20.132,19.096,20,87735,0
2009-09-09,20,20,19.258,19.402,90064,0
2009-09-10,19.374,19.439,18.943,19.439,81127,0
2009-09-11,19.476,19.476,18.557,18.921,101034,0
2009-09-14,18.703,19.052,18.703,18.987,45200,0
2009-09-15,19.111,19.533,19.002,19.527,167776,0
2009-09-16,19.651,20.051,19.498,19.782,71614,0
2009-09-17,19.825,20,19.154,19.453,65780,0
2009-09-18,19.825,20.321,19.498,20.081,108312,0
2009-09-21,19.615,20.087,19.476,20.087,49436,0
2009-09-22,20.211,20.474,20.03,20.378,71307,0
2009-09-23,20.525,20.546,20.015,20.291,40450,0
2009-09-24,20.139,20.139,19.737,19.854,20531,0
2009-09-25,19.934,20.139,19.606,20.132,44385,0
2009-09-28,20.132,20.503,19.854,20.139,73012,0
2009-09-29,20.145,20.495,19.891,20.167,30763,0
2009-09-30,20.139,20.591,19.782,20.569,57625,0
2009-10-01,20.495,20.495,19.635,19.796,118810,0
2009-10-02,19.578,20.503,19.578,20.094,81456,0
2009-10-05,20.16,20.43,20.16,20.43,85375,0
2009-10-06,20.503,20.619,20.255,20.619,61301,0
2009-10-07,20.619,20.75,20.357,20.75,22409,0
2009-10-08,20.729,21.181,20.729,21.02,75854,0
2009-10-09,21.058,21.217,20.766,21.217,34292,0
2009-10-12,21.428,21.582,21.247,21.582,27675,0
2009-10-13,21.48,21.48,20.956,21.392,65688,0
2009-10-14,21.364,21.582,21.027,21.574,117450,0
2009-10-15,21.559,21.559,20.729,21.145,96157,0
2009-10-16,21.013,21.341,20.642,21.188,69646,0
2009-10-19,21.181,21.202,20.816,21.093,85374,0
2009-10-20,21.136,21.136,19.985,20.342,94316,0
2009-10-21,20.16,20.467,19.796,20.416,27788,0
2009-10-22,20.35,20.35,19.833,20.03,71799,0
2009-10-23,19.848,20.03,19.498,19.818,60126,0
2009-10-26,19.92,19.92,19.067,19.308,69280,0
2009-10-27,19.06,19.154,18.739,18.878,79939,0
2009-10-28,18.703,18.703,17.85,17.886,189169,0
2009-10-29,17.987,19.096,17.987,18.848,149040,0
2009-10-30,18.805,19.052,18.389,18.55,76600,0
2009-11-02,18.68,18.885,18.403,18.557,45430,0
2009-11-03,18.557,18.557,17.858,18.214,99621,0
2009-11-04,18.557,18.965,18.36,18.907,124894,0
2009-11-05,18.842,19.336,18.842,19.329,34682,0
2009-11-06,19.075,19.315,18.513,19.125,19896,0
2009-11-09,19.198,19.563,19.198,19.563,18458,0
2009-11-10,19.439,19.964,19.387,19.615,48488,0
2009-11-11,19.723,20.066,19.323,19.504,449583,0
2009-11-12,19.439,19.569,19.258,19.344,16740,0
2009-11-13,19.374,19.527,19.082,19.082,51852,0
2009-11-16,19.381,19.709,19.315,19.709,34091,0
2009-11-17,19.585,19.585,19.278,19.518,55367,0
2009-11-18,19.563,19.563,19.242,19.476,45485,0
2009-11-19,19.184,19.425,18.885,19.249,100728,0
2009-11-20,18.739,18.921,18.527,18.593,119257,0
2009-11-23,19.147,19.315,18.943,19.075,85623,0
2009-11-24,18.951,19.06,18.791,19.038,33322,0
2009-11-25,18.936,19.359,18.863,19.336,40653,0
2009-11-27,18.637,18.972,18.564,18.733,39743,0
2009-11-30,18.586,18.586,18.083,18.083,99290,0
2009-12-01,18.652,18.805,18.36,18.644,57643,0
2009-12-02,18.397,18.733,18.382,18.586,71465,0
2009-12-03,18.667,19.075,18.667,18.885,219563,0
2009-12-04,19.133,19.221,18.695,18.791,29854,0
2009-12-07,18.44,18.769,18.44,18.491,39812,0
2009-12-08,18.55,18.55,18.054,18.36,50603,0
2009-12-09,18.279,18.863,18.279,18.652,111360,0
2009-12-10,18.652,18.674,18.221,18.295,39757,0
2009-12-11,18.411,18.616,18.046,18.52,53289,0
2009-12-14,18.469,18.5,18.039,18.185,108866,0
2009-12-15,18.214,18.236,17.981,18.112,74979,0
2009-12-16,18.23,18.36,18.119,18.279,52662,0
2009-12-17,17.967,18.105,17.646,17.712,52657,0
2009-12-18,17.93,17.93,17.397,17.864,96667,0
2009-12-21,17.741,17.835,17.493,17.667,31048,0
2009-12-22,17.858,17.858,17.237,17.485,33037,0
2009-12-23,17.427,17.667,17.274,17.661,44130,0
2009-12-24,17.806,17.806,17.237,17.639,34139,0
2009-12-28,17.676,17.858,17.493,17.813,34959,0
2009-12-29,17.712,17.806,17.588,17.617,17450,0
2009-12-30,17.602,17.784,17.397,17.463,61782,0
2009-12-31,17.543,17.69,17.463,17.682,18116,0
2010-01-04,17.777,18.279,17.777,18.156,33910,0
2010-01-05,18.251,18.382,17.894,18.142,65818,0
2010-01-06,18.207,18.382,18.134,18.23,73260,0
2010-01-07,18.266,18.389,18.097,18.279,78244,0
2010-01-08,18.352,18.476,18.076,18.469,37307,0
2010-01-11,19.045,19.445,18.469,18.951,103089,0
2010-01-12,18.572,18.637,18.134,18.418,43196,0
2010-01-13,18.266,18.426,17.936,18.251,45310,0
2010-01-14,18.279,18.434,18.003,18.403,80461,0
2010-01-15,18.338,18.578,18.127,18.52,42880,0
2010-01-19,18.469,18.776,18.324,18.688,92300,0
2010-01-20,18.367,18.5,18.149,18.266,51619,0
2010-01-21,18.221,18.272,17.128,17.201,166641,0
2010-01-22,17.106,17.886,17.106,17.325,177464,0
2010-01-25,17.828,19.578,17.333,17.769,203368,0
2010-01-26,17.617,18.119,17.333,17.595,67855,0
2010-01-27,17.434,18.279,17.421,18.054,429383,0
2010-01-28,18.266,18.266,17.61,17.858,112285,0
2010-01-29,18.018,18.178,17.639,17.755,53518,0
2010-02-01,17.967,18.221,17.763,18.221,91283,0
2010-02-02,18.287,18.564,18.127,18.448,146757,0
2010-02-03,18.324,18.324,18.076,18.076,34301,0
2010-02-04,17.879,17.974,17.493,17.493,85960,0
2010-02-05,17.676,17.886,17.5,17.661,115764,0
2010-02-08,17.653,17.769,17.151,17.456,151328,0
2010-02-09,17.63,18.221,17.63,18.134,80618,0
2010-02-10,18.23,18.578,17.894,18.454,71874,0
2010-02-11,18.52,18.769,18.279,18.754,46800,0
2010-02-12,18.382,18.725,18.331,18.527,37648,0
2010-02-16,18.695,18.9,18.616,18.848,35564,0
2010-02-17,18.805,19.024,18.739,18.987,33159,0
2010-02-18,19.002,19.133,18.331,19.06,101791,0
2010-02-19,18.842,18.951,18.695,18.936,42397,0
2010-02-22,18.958,19.06,18.745,18.827,74699,0
2010-02-23,18.885,19.198,18.796,19.118,64120,0
2010-02-24,19.308,19.818,19.206,19.745,279881,0
2010-02-25,19.461,19.527,19.133,19.467,74114,0
2010-02-26,19.569,19.686,19.258,19.615,83245,0
2010-03-01,19.665,19.731,19.461,19.723,72362,0
2010-03-02,19.723,20.043,19.643,19.957,40617,0
2010-03-03,19.876,19.898,19.533,19.898,111147,0
2010-03-04,19.898,19.898,19.315,19.665,126913,0
2010-03-05,19.898,20.336,19.898,20.327,68451,0
2010-03-08,20.408,20.408,20.132,20.386,108152,0
2010-03-09,20.183,20.408,20.183,20.378,75243,0
2010-03-10,20.525,20.75,20.408,20.685,107914,0
2010-03-11,20.685,21.13,20.54,20.911,115745,0
2010-03-12,20.962,20.991,20.393,20.518,59941,0
2010-03-15,20.3,20.897,20.175,20.839,70416,0
2010-03-16,20.809,20.809,20.56,20.699,45587,0
2010-03-17,20.852,21.02,20.664,20.94,40122,0
2010-03-18,21.049,21.049,20.583,20.743,19133,0
2010-03-19,20.576,20.648,20.3,20.489,168952,0
2010-03-22,20.459,20.715,20.167,20.467,43241,0
2010-03-23,20.54,20.743,20.43,20.715,36011,0
2010-03-24,20.729,20.729,20.321,20.459,85089,0
2010-03-25,20.481,20.583,20.183,20.43,118201,0
2010-03-26,20.597,20.597,20.19,20.342,115555,0
2010-03-29,20.657,20.657,20.255,20.546,95278,0
2010-03-30,20.75,20.78,20.327,20.546,118016,0
2010-03-31,20.619,20.678,20.378,20.648,36161,0
2010-04-01,20.693,21.1,20.627,20.839,71788,0
2010-04-05,20.831,20.831,20.591,20.693,78318,0
2010-04-06,20.707,20.991,20.634,20.976,75158,0
2010-04-07,21.078,21.078,20.474,20.546,131708,0
2010-04-08,20.569,20.743,20.336,20.657,100200,0
2010-04-09,20.845,20.845,20.481,20.51,81314,0
2010-04-12,20.408,20.583,20.336,20.378,85399,0
2010-04-13,20.43,20.437,20.285,20.35,35360,0
2010-04-14,20.342,20.743,20.336,20.336,45547,0
2010-04-15,20.336,20.474,20.175,20.321,18826,0
2010-04-16,20.306,20.357,20.081,20.117,22420,0
2010-04-19,19.672,20.234,19.672,19.869,80331,0
2010-04-20,19.752,20.226,19.752,20.073,47832,0
2010-04-21,20.058,20.525,20.03,20.525,82741,0
2010-04-22,20.481,20.54,20.3,20.423,49838,0
2010-04-23,20.536,20.765,20.351,20.742,36885,0
2010-04-26,20.794,21.136,20.612,20.852,64271,0
2010-04-27,20.918,20.918,20.336,20.336,59235,0
2010-04-28,20.503,20.503,19.854,20.262,42340,0
2010-04-29,20.336,20.678,20.249,20.612,70201,0
2010-04-30,20.722,20.845,20.664,20.758,178747,0
2010-05-03,20.634,20.86,20.503,20.722,75569,0
2010-05-04,20.546,20.546,20.058,20.183,84982,0
2010-05-05,20.03,20.198,19.679,20,68045,0
2010-05-06,20.007,20.007,19.075,19.111,346555,0
2010-05-07,18.928,19.249,18.346,19.067,129964,0
2010-05-10,19.694,20.285,19.694,20.007,123758,0
2010-05-11,20.007,20.503,19.891,20.203,80947,0
2010-05-12,20.336,20.976,20.24,20.707,68041,0
2010-05-13,20.86,20.86,20.373,20.532,66131,0
2010-05-14,20.481,20.481,19.752,19.891,200049,0
2010-05-17,20.043,20.081,19.549,20.03,61294,0
2010-05-18,20.249,20.336,19.737,19.912,56218,0
2010-05-19,19.949,20.117,19.184,19.803,53865,0
2010-05-20,19.191,19.417,18.951,18.951,81320,0
2010-05-21,18.733,19.541,18.733,19.285,113087,0
2010-05-24,19.315,19.694,19.308,19.482,79642,0
2010-05-25,19.133,19.658,18.958,19.658,179610,0
2010-05-26,19.569,19.789,19.147,19.387,255372,0
2010-05-27,19.745,20.198,19.491,20.198,123269,0
2010-05-28,20.336,20.336,19.694,19.942,74005,0
2010-06-01,19.957,20.226,19.745,19.927,143357,0
2010-06-02,20.132,20.452,20.109,20.444,98068,0
2010-06-03,20.234,20.591,20.183,20.51,114346,0
2010-06-04,20.408,20.408,19.84,20,56256,0
2010-06-07,20.219,20.219,19.541,19.569,86061,0
2010-06-08,19.679,20.327,19.679,20.321,38931,0
2010-06-09,20.554,20.685,19.979,20.124,76690,0
2010-06-10,20.262,20.773,20.087,20.758,112780,0
2010-06-11,20.474,20.78,20.474,20.736,61086,0
2010-06-14,20.845,21.064,20.467,20.591,68790,0
2010-06-15,20.948,21.136,20.627,20.852,130003,0
2010-06-16,20.685,21.136,20.416,20.969,103979,0
2010-06-17,21.027,21.13,20.882,21.13,24510,0
2010-06-18,21.21,21.318,20.897,21.166,62097,0
2010-06-21,21.502,21.502,21.181,21.4,91671,0
2010-06-22,21.435,21.435,20.78,20.962,60855,0
2010-06-23,20.903,21.83,20.787,21.559,211740,0
2010-06-24,21.4,21.523,20.852,20.897,61310,0
2010-06-25,21.166,21.415,20.918,21.109,39702,0
2010-06-28,21.276,21.486,21.159,21.21,31406,0
2010-06-29,20.699,21.217,20.423,21.136,131178,0
2010-06-30,21.333,21.333,20.773,20.899,93991,0
2010-07-01,21.013,21.159,20.773,21.02,137537,0
2010-07-02,20.991,21.282,20.933,21.064,50304,0
2010-07-06,21.508,21.508,20.976,21.078,199345,0
2010-07-07,21.202,21.793,21.085,21.785,153603,0
2010-07-08,21.675,21.83,21.29,21.822,143636,0
2010-07-09,21.808,23.098,21.582,22.471,276492,0
2010-07-12,22.631,22.631,22.012,22.383,296784,0
2010-07-13,22.304,22.558,22.23,22.464,167922,0
2010-07-14,22.464,23.09,22.406,22.981,612582,0
2010-07-15,22.66,23.476,22.66,23.448,221670,0
2010-07-16,23.579,23.579,23.113,23.47,217097,0
2010-07-19,23.579,23.732,23.295,23.433,75117,0
2010-07-20,23.288,23.988,23.134,23.965,125673,0
2010-07-21,23.834,24.213,23.448,23.754,678062,0
2010-07-22,24.257,24.687,23.958,24.512,274286,0
2010-07-23,24.672,24.752,24.272,24.555,248183,0
2010-07-26,24.482,24.956,24.358,24.746,335966,0
2010-07-27,24.869,24.964,24.57,24.695,232670,0
2010-07-28,23.44,24.927,22.682,24.512,752454,0
2010-07-29,25,25.124,24.322,24.65,169156,0
2010-07-30,24.591,24.884,24.446,24.869,148127,0
2010-08-02,25.145,25.145,24.708,25.139,108763,0
2010-08-03,25.328,26.261,25.27,26.101,379654,0
2010-08-04,26.625,26.705,25.918,26.538,328797,0
2010-08-05,26.648,27.667,26.479,27.304,465060,0
2010-08-06,27.325,27.864,26.866,27.311,381499,0
2010-08-09,27.61,27.69,27.041,27.427,313130,0
2010-08-10,27.164,27.164,26.676,26.844,432164,0
2010-08-11,26.685,26.685,25.991,26.246,168589,0
2010-08-12,25.27,26.282,25.27,25.751,156212,0
2010-08-13,25.81,26.786,25.794,26.735,227587,0
2010-08-16,26.523,27.281,26.515,27.136,180382,0
2010-08-17,27.106,27.179,26.822,26.872,105123,0
2010-08-18,26.633,27.164,26.239,26.844,115773,0
2010-08-19,26.742,26.88,26.457,26.786,211755,0
2010-08-20,26.685,26.866,26.21,26.829,77286,0
2010-08-23,27.019,27.172,26.582,26.685,204862,0
2010-08-24,26.305,27.245,26.29,27.121,306645,0
2010-08-25,26.713,27.194,26.639,26.996,63855,0
2010-08-26,27.157,27.712,26.931,27.617,218763,0
2010-08-27,28.127,28.127,27.391,27.916,139562,0
2010-08-30,28.054,28.054,27.397,27.508,170480,0
2010-08-31,27.599,28.269,27.252,28.226,229534,0
2010-09-01,28.317,29.468,28.112,29.468,468622,0
2010-09-02,29.694,29.978,28.302,28.411,384074,0
2010-09-03,28.644,30.401,28.193,29.431,591367,0
2010-09-07,29.446,29.694,28.972,29.351,169751,0
2010-09-08,29.512,30.481,29.417,30.481,271075,0
2010-09-09,30.976,31.02,30.167,30.787,625899,0
2010-09-10,31.109,31.109,29.884,30.226,507872,0
2010-09-13,30.715,30.715,29.359,30.073,452097,0
2010-09-14,30.24,30.24,29.425,29.651,209777,0
2010-09-15,29.446,29.651,28.345,28.622,468559,0
2010-09-16,28.44,28.848,28.426,28.667,206316,0
2010-09-17,29.147,29.147,28.454,28.652,233327,0
2010-09-20,29.001,29.533,28.812,29.446,294445,0
2010-09-21,29.512,30.029,29.366,29.869,265523,0
2010-09-22,29.687,29.847,28.921,29.067,241978,0
2010-09-23,29.096,29.096,28.448,28.5,276024,0
2010-09-24,28.958,29.045,28.659,28.863,193517,0
2010-09-27,29.009,29.285,28.907,29.169,224290,0
2010-09-28,29.155,29.884,28.855,29.876,419767,0
2010-09-29,29.884,30.941,29.876,30.875,953682,0
2010-09-30,30.897,31.332,29.665,30.431,404154,0
2010-10-01,30.627,30.627,29.97,30.62,502868,0
2010-10-04,30.606,30.62,29.963,30.175,264400,0
2010-10-05,30.372,31.997,30.226,31.924,758441,0
2010-10-06,32.274,33.892,31.83,33.761,703532,0
2010-10-07,33.833,33.942,32.464,32.464,772436,0
2010-10-08,32.419,33.2,32.127,32.997,304479,0
2010-10-11,33.164,33.696,33.164,33.564,206215,0
2010-10-12,33.6,34.345,33.017,34.103,306731,0
2010-10-13,34.395,34.555,33.557,34.454,596835,0
2010-10-14,34.271,34.345,33.572,34.015,553379,0
2010-10-15,34.176,34.403,33.23,34.366,419046,0
2010-10-18,34.381,35.561,34.381,35.124,395249,0
2010-10-19,34.599,34.875,33.775,34.642,912978,0
2010-10-20,34.636,34.782,33.651,34.687,373751,0
2010-10-21,34.403,34.731,34.103,34.679,232018,0
2010-10-22,34.578,34.986,34.454,34.854,374848,0
2010-10-25,34.941,35.044,34.366,34.913,408213,0
2010-10-26,35.051,35.051,33.79,34.921,642398,0
2010-10-27,34.854,34.854,33.528,34.797,614932,0
2010-10-28,35.263,35.263,34.081,34.117,224881,0
2010-10-29,34.107,34.918,33.955,34.797,373766,0
2010-11-01,34.971,35.445,34.512,35.16,229462,0
2010-11-02,35.336,35.364,34.884,35.19,145139,0
2010-11-03,35.196,35.524,34.875,35.314,257021,0
2010-11-04,35.648,36.443,35.321,36.334,353049,0
2010-11-05,36.355,37.718,36.312,37.602,306931,0
2010-11-08,37.602,37.843,36.669,37.843,412341,0
2010-11-09,37.748,37.748,36.996,37.085,346422,0
2010-11-10,36.341,36.801,35.473,36.443,468928,0
2010-11-11,35.853,35.991,33.806,34.824,1033368,0
2010-11-12,33.673,34.373,32.173,33.039,812179,0
2010-11-15,33.09,34.001,33.09,33.542,334119,0
2010-11-16,32.581,32.581,30.262,31.836,914993,0
2010-11-17,32.173,32.997,31.96,32.69,324415,0
2010-11-18,33.994,34.621,33.134,33.622,510950,0
2010-11-19,32.997,32.997,31.778,31.968,547517,0
2010-11-22,31.924,32.215,31.552,32.07,477796,0
2010-11-23,31.027,31.341,30.882,31.159,194667,0
2010-11-24,31.385,31.953,31.385,31.873,150413,0
2010-11-26,29.912,30.197,29.723,29.985,389193,0
2010-11-29,29.796,29.796,28.718,29.497,786296,0
2010-11-30,28.801,29.303,28.315,29.281,497823,0
2010-12-01,29.665,29.76,28.936,29.73,647503,0
2010-12-02,29.687,31.013,29.569,30.89,578922,0
2010-12-03,31.136,31.217,30.372,30.525,629024,0
2010-12-06,31.21,31.48,30.875,31.466,361044,0
2010-12-07,32.041,32.507,30.831,30.903,475359,0
2010-12-08,31.276,31.392,30.518,30.955,316915,0
2010-12-09,31.1,31.502,30.991,31.487,302010,0
2010-12-10,31.487,31.946,30.941,31.902,289001,0
2010-12-13,31.749,32.034,31.224,31.268,442838,0
2010-12-14,31.655,32.383,31.655,31.997,381187,0
2010-12-15,31.159,32.106,30.918,31.049,323833,0
2010-12-16,31.253,31.318,30.612,30.976,254242,0
2010-12-17,31.049,31.049,29.847,29.847,828164,0
2010-12-20,29.76,30.495,29.76,30.154,237006,0
2010-12-21,30.554,30.561,30.19,30.342,167263,0
2010-12-22,30.509,31.072,30.357,31.042,241020,0
2010-12-23,31.035,31.058,30.569,30.598,140053,0
2010-12-27,30.591,30.867,30.203,30.633,213062,0
2010-12-28,30.197,30.255,29.614,30.248,414237,0
2010-12-29,30.269,31.435,29.99,31.036,242366,0
2010-12-30,31.295,31.893,30.926,31.362,335624,0
2010-12-31,31.389,31.829,31.343,31.79,148488,0
2011-01-03,31.559,31.61,30.583,30.991,460231,0
2011-01-04,30.976,30.976,30.044,30.393,461777,0
2011-01-05,30.852,30.852,30,30.087,454733,0
2011-01-06,30.255,30.794,29.554,29.745,469702,0
2011-01-07,30.022,30.094,29.578,29.861,535920,0
2011-01-10,29.898,30.321,29.554,29.84,390444,0
2011-01-11,30.19,30.262,29.869,30.066,372276,0
2011-01-12,30.612,30.969,30.612,30.794,430947,0
2011-01-13,31.02,31.466,31.02,31.466,340895,0
2011-01-14,31.64,31.8,31.195,31.385,221261,0
2011-01-18,31.808,31.975,31.378,31.931,305085,0
2011-01-19,31.968,32.209,31.531,31.749,273697,0
2011-01-20,31.778,31.778,30.67,30.911,188300,0
2011-01-21,31.224,31.334,31.02,31.145,142630,0
2011-01-24,31.684,31.684,30.845,30.852,195359,0
2011-01-25,30.89,31.006,30.08,30.167,248033,0
2011-01-26,30.46,31.13,30.285,31.085,194758,0
2011-01-27,31.4,31.421,30.802,30.882,298258,0
2011-01-28,31.013,31.049,30.569,30.802,213712,0
2011-01-31,31.1,31.214,30.89,31.154,281745,0
2011-02-01,32.048,32.048,31.035,31.415,327316,0
2011-02-02,31.415,31.415,31.085,31.115,125794,0
2011-02-03,31.421,31.421,30.606,30.664,183718,0
2011-02-04,30.867,30.867,30.007,30.167,200670,0
2011-02-07,30.327,30.43,30.102,30.409,317753,0
2011-02-08,30.364,30.89,30.357,30.743,292589,0
2011-02-09,30.816,31.1,30.54,30.89,435564,0
2011-02-10,30.816,30.816,30.175,30.378,276303,0
2011-02-11,30.393,30.598,30.058,30.073,368499,0
2011-02-14,30.029,30.364,30.029,30.124,325551,0
2011-02-15,30.285,30.35,29.891,29.905,221128,0
2011-02-16,30.175,30.24,29.912,29.912,374376,0
2011-02-18,29.527,29.636,28.928,29.14,574969,0
2011-02-22,29.075,29.438,28.907,28.958,497620,0
2011-02-23,28.936,30.481,28.426,30.378,1215152,0
2011-02-24,30.489,30.684,30.255,30.503,889160,0
2011-02-25,30.46,30.722,30.248,30.437,499218,0
2011-02-28,30.469,30.587,30.137,30.513,320258,0
2011-03-01,30.587,30.675,30.387,30.595,533115,0
2011-03-02,30.587,30.602,30.056,30.549,201711,0
2011-03-03,30.365,31.125,30.181,31.059,634227,0
2011-03-04,31.159,31.508,31.02,31.48,691318,0
2011-03-07,31.669,31.691,31.341,31.385,687000,0
2011-03-08,31.049,31.369,30.67,30.903,408965,0
2011-03-09,30.794,31.064,30.715,31.058,346154,0
2011-03-10,30.749,30.89,30.431,30.587,592691,0
2011-03-11,30.285,30.897,30.044,30.606,434524,0
2011-03-14,30.554,30.729,29.927,30.248,364158,0
2011-03-15,29.336,29.518,28.791,29.147,369484,0
2011-03-16,29.243,29.569,28.629,28.819,402247,0
2011-03-17,29.554,30.174,29.429,29.531,636033,0
2011-03-18,29.872,29.872,29.148,29.303,684217,0
2011-03-21,30.183,30.183,29.549,29.796,299884,0
2011-03-22,29.901,30.056,29.568,30.033,226121,0
2011-03-23,30.262,30.62,29.963,30.62,485942,0
2011-03-24,30.794,30.926,30.226,30.285,340954,0
2011-03-25,30.255,30.328,29.451,29.679,414499,0
2011-03-28,29.803,30.218,29.651,30.044,426300,0
2011-03-29,29.993,30.248,29.701,30.044,401233,0
2011-03-30,29.963,30.327,29.818,30.248,386897,0
2011-03-31,30.488,30.753,30.238,30.374,314657,0
2011-04-01,30.646,30.83,30.321,30.632,524764,0
2011-04-04,30.764,30.83,30.417,30.8,625024,0
2011-04-05,30.824,31.177,30.793,31.074,457507,0
2011-04-06,31.627,31.701,30.749,30.875,411650,0
2011-04-07,31.036,31.198,30.571,30.69,265244,0
2011-04-08,30.845,31.008,30.447,30.616,193790,0
2011-04-11,30.447,30.616,29.701,29.863,370729,0
2011-04-12,29.753,29.908,29.245,29.266,543188,0
2011-04-13,29.495,29.982,29.436,29.915,240161,0
2011-04-14,29.82,30.174,29.591,29.982,235315,0
2011-04-15,30.144,30.144,29.753,29.966,142830,0
2011-04-18,29.679,29.679,29.324,29.531,245258,0
2011-04-19,29.54,30.079,29.384,30.048,284268,0
2011-04-20,30.505,31.155,30.402,31.125,277895,0
2011-04-21,31.022,31.658,30.912,31.65,188263,0
2011-04-25,31.561,31.723,31.192,31.435,325792,0
2011-04-26,31.598,31.605,31.237,31.539,368340,0
2011-04-27,31.658,31.716,31.265,31.663,286158,0
2011-04-28,31.879,32.225,31.797,32.225,326862,0
2011-04-29,32.304,32.457,32.04,32.372,309369,0
2011-05-02,32.47,32.646,32.018,32.128,406040,0
2011-05-03,31.996,32.063,31.451,31.561,378048,0
2011-05-04,31.584,31.9,31.022,31.76,493647,0
2011-05-05,31.73,32.343,30.993,31.355,621282,0
2011-05-06,31.561,31.848,31.258,31.383,389007,0
2011-05-09,31.509,31.775,31.192,31.303,270115,0
2011-05-10,31.568,32.402,31.494,32.343,1055253,0
2011-05-11,32.395,32.418,31.509,31.864,584439,0
2011-05-12,31.694,32.137,31.435,32.063,525301,0
2011-05-13,32.055,32.055,31.716,31.922,509676,0
2011-05-16,31.716,31.922,30.993,31.096,296409,0
2011-05-17,31.036,31.347,30.839,31.281,435970,0
2011-05-18,31.133,31.605,31.022,31.392,215566,0
2011-05-19,31.584,32.47,31.487,32.343,1320450,0
2011-05-20,32.365,32.409,31.658,32.128,548400,0
2011-05-23,32.07,32.299,31.553,31.827,271931,0
2011-05-24,31.539,32.202,31.539,31.9,334610,0
2011-05-25,31.679,32.063,31.584,31.804,267686,0
2011-05-26,31.812,32.137,31.723,32.128,526805,0
2011-05-27,32.321,32.535,32.159,32.454,225219,0
2011-05-31,32.615,33.66,32.092,33.554,761147,0
2011-06-01,33.62,33.863,32.867,33.111,636711,0
2011-06-02,33.081,33.642,32.956,33.237,554768,0
2011-06-03,32.956,33.584,32.956,33.376,719603,0
2011-06-06,33.251,33.871,33.169,33.656,387567,0
2011-06-07,33.659,34.039,33.554,33.942,1017106,0
2011-06-08,33.846,34.205,33.51,33.854,729099,0
2011-06-09,34.07,34.145,33.472,33.57,794528,0
2011-06-10,33.612,33.679,33.206,33.309,724052,0
2011-06-13,33.206,33.537,33.095,33.206,614369,0
2011-06-14,33.42,33.789,32.778,33.066,848689,0
2011-06-15,32.962,33.132,31.76,31.827,386709,0
2011-06-16,31.783,31.866,31.11,31.469,357885,0
2011-06-17,31.634,31.843,31.394,31.431,176327,0
2011-06-20,31.237,31.663,31.214,31.392,218219,0
2011-06-21,31.627,31.775,31.392,31.545,252940,0
2011-06-22,31.524,31.931,31.524,31.612,215341,0
2011-06-23,30.931,31.335,30.669,31.245,363420,0
2011-06-24,31.156,31.544,30.968,31.215,544125,0
2011-06-27,31.096,31.544,30.984,31.514,182160,0
2011-06-28,31.619,31.821,31.327,31.678,325996,0
2011-06-29,31.753,32.164,31.649,32.15,522042,0
2011-06-30,32.388,32.562,32.162,32.479,882345,0
2011-07-01,32.485,32.703,32.164,32.636,555781,0
2011-07-05,32.844,32.896,32,32.232,900145,0
2011-07-06,32.262,32.471,31.237,31.574,610877,0
2011-07-07,31.925,32.022,31.237,31.306,389132,0
2011-07-08,31.231,31.835,31.162,31.619,582228,0
2011-07-11,31.237,31.431,30.415,30.55,620719,0
2011-07-12,30.476,30.669,30.265,30.377,660575,0
2011-07-13,30.46,30.931,30.46,30.887,825409,0
2011-07-14,30.976,31.335,30.647,30.715,490574,0
2011-07-15,30.878,31.231,30.424,30.544,494084,0
2011-07-18,30.468,31.028,30.297,30.984,652146,0
2011-07-19,31.223,31.582,30.954,31.484,681708,0
2011-07-20,31.589,31.611,31.298,31.35,302190,0
2011-07-21,31.611,31.686,31.237,31.566,400192,0
2011-07-22,31.619,31.738,31.35,31.657,457879,0
2011-07-25,31.431,32.508,31.431,32.008,1461711,0
2011-07-26,31.941,31.985,31.589,31.738,453739,0
2011-07-27,31.649,31.925,31.597,31.657,609239,0
2011-07-28,31.589,31.866,31.582,31.761,596905,0
2011-07-29,31.571,31.737,31.29,31.571,507151,0
2011-08-01,31.813,31.918,31.387,31.798,327266,0
2011-08-02,31.661,31.881,31.275,31.282,394382,0
2011-08-03,31.417,31.611,31.028,31.551,645257,0
2011-08-04,31.2,31.223,30.557,30.595,956842,0
2011-08-05,30.356,30.909,29.893,30.565,1156152,0
2011-08-08,29.862,30.027,29.22,29.377,1662949,0
2011-08-09,29.145,30.939,29.039,30.931,1145285,0
2011-08-10,30.656,30.901,30.117,30.259,688099,0
2011-08-11,30.587,31.028,30.244,30.789,902101,0
2011-08-12,31.119,31.379,30.819,31.252,542157,0
2011-08-15,31.306,32.104,31.156,32.022,281581,0
2011-08-16,31.962,31.962,31.02,31.268,597366,0
2011-08-17,31.081,31.753,31.081,31.478,455526,0
2011-08-18,30.73,30.954,30.146,30.169,684568,0
2011-08-19,30.027,30.453,29.93,30.056,576129,0
2011-08-22,30.453,30.544,30.214,30.424,381025,0
2011-08-23,30.603,30.947,30.424,30.947,570405,0
2011-08-24,30.819,30.939,30.334,30.386,561990,0
2011-08-25,30.55,30.603,29.945,30.139,729519,0
2011-08-26,29.877,30.535,29.765,30.46,402217,0
2011-08-29,31.059,31.932,30.789,31.873,622692,0
2011-08-30,31.761,32.716,31.641,32.485,573772,0
2011-08-31,32.728,32.881,32.206,32.677,548683,0
2011-09-01,32.665,32.883,32.561,32.74,534083,0
2011-09-02,32.13,32.691,31.987,32.639,495155,0
2011-09-06,31.608,32.274,31.6,32.229,411012,0
2011-09-07,32.737,32.82,32.29,32.517,315291,0
2011-09-08,32.336,32.539,32.124,32.238,270954,0
2011-09-09,31.925,32.187,31.678,31.738,392348,0
2011-09-12,31.335,31.723,31.126,31.723,331708,0
2011-09-13,31.769,32.232,31.454,32.015,349975,0
2011-09-14,32.127,32.225,31.611,31.993,430149,0
2011-09-15,32.883,33.023,32.366,32.995,912015,0
2011-09-16,32.934,34.38,32.926,34.024,1965072,0
2011-09-19,33.538,33.585,32.957,33.338,875475,0
2011-09-20,33.562,33.891,33.226,33.3,559577,0
2011-09-21,33.195,33.195,31.731,31.91,572487,0
2011-09-22,31.387,31.387,29.967,30.132,796448,0
2011-09-23,30.018,30.707,29.813,29.958,646196,0
2011-09-26,30.177,30.52,29.49,30.46,415580,0
2011-09-27,31.081,31.335,30.49,30.684,522559,0
2011-09-28,30.827,31.066,29.945,29.99,577028,0
2011-09-29,30.655,31.048,30.177,31.048,689906,0
2011-09-30,30.507,30.627,30.076,30.107,396185,0
2011-10-03,29.972,30.238,28.7,28.745,667536,0
2011-10-04,28.405,29.571,28.011,29.457,653883,0
2011-10-05,29.655,30.267,29.503,30.139,536959,0
2011-10-06,30.08,30.457,29.897,30.192,656475,0
2011-10-07,30.321,31.048,30.275,30.533,940556,0
2011-10-10,30.518,31.245,30.518,30.957,802608,0
2011-10-11,30.813,31.04,30.556,30.775,328632,0
2011-10-12,31.078,31.623,30.29,31.198,369212,0
2011-10-13,31.01,31.351,30.328,31.138,396370,0
2011-10-14,31.76,31.895,31.32,31.857,835442,0
2011-10-17,31.964,32.464,31.6,31.767,446550,0
2011-10-18,31.919,32.115,30.972,31.722,780324,0
2011-10-19,31.737,31.821,31.29,31.404,364520,0
2011-10-20,31.29,31.623,31.109,31.6,689142,0
2011-10-21,32.085,32.426,31.722,32.206,502914,0
2011-10-24,32.539,32.593,32.222,32.517,299856,0
2011-10-25,32.677,32.881,32.229,32.274,327695,0
2011-10-26,32.82,32.82,32.017,32.411,370938,0
2011-10-27,33.108,33.418,32.699,33.335,506637,0
2011-10-28,33.077,33.281,32.699,33.002,249059,0
2011-10-31,32.653,33.122,32.184,32.214,227325,0
2011-11-01,31.691,31.987,31.426,31.79,381112,0
2011-11-02,32.404,32.539,31.752,31.98,349406,0
2011-11-03,32.35,32.532,31.857,32.229,415226,0
2011-11-04,32.26,32.524,31.691,31.85,410056,0
2011-11-07,31.813,32.653,31.813,32.502,340847,0
2011-11-08,32.433,32.524,32.1,32.471,315246,0
2011-11-09,31.881,32.206,31.6,31.699,467251,0
2011-11-10,32.04,32.146,31.487,31.707,322363,0
2011-11-11,31.987,32.372,31.123,31.919,295410,0
2011-11-14,31.805,31.995,31.487,31.98,84175,0
2011-11-15,31.752,31.995,31.615,31.842,249789,0
2011-11-16,31.578,31.942,31.472,31.509,143329,0
2011-11-17,31.608,31.889,31.109,31.38,630804,0
2011-11-18,31.533,31.767,31.351,31.472,257270,0
2011-11-21,31.109,31.17,30.616,30.897,355208,0
2011-11-22,31.138,31.198,30.723,31.04,337001,0
2011-11-23,30.897,30.897,30.08,30.299,317821,0
2011-11-25,30.457,30.48,30.101,30.238,190976,0
2011-11-28,31.048,31.275,30.858,31.191,468542,0
2011-11-29,31.275,31.351,30.903,31.222,443425,0
2011-11-30,31.859,31.995,31.563,31.97,690911,0
2011-12-01,31.821,32.426,31.456,32.162,651784,0
2011-12-02,32.586,32.881,32.336,32.835,447239,0
2011-12-05,32.941,33.07,32.312,32.471,471389,0
2011-12-06,32.607,32.607,31.911,32.085,429912,0
2011-12-07,31.889,32.774,31.745,32.661,208381,0
2011-12-08,32.555,32.813,31.904,32.312,265048,0
2011-12-09,32.486,32.995,32.419,32.903,290610,0
2011-12-12,32.639,32.789,32.176,32.653,243581,0
2011-12-13,32.995,33.016,32.599,32.699,540051,0
2011-12-14,32.668,32.668,32.07,32.184,601757,0
2011-12-15,32.948,32.948,32.266,32.464,485486,0
2011-12-16,32.471,32.972,32.274,32.562,883437,0
2011-12-19,32.759,32.828,32.238,32.328,446671,0
2011-12-20,34.122,34.129,32.683,33.153,754915,0
2011-12-21,33.319,33.487,32.956,33.471,539757,0
2011-12-22,33.691,33.895,33.487,33.834,379252,0
2011-12-23,33.955,34.009,33.547,33.849,225141,0
2011-12-27,33.744,33.895,33.456,33.736,306913,0
2011-12-28,33.653,33.744,33.1,33.29,349751,0
2011-12-29,33.29,34.062,33.29,33.736,486300,0
2011-12-30,33.834,34.058,33.587,33.715,132506,0
2012-01-03,33.773,34.085,33.599,34.054,487592,0
2012-01-04,34.001,34.848,34.001,34.848,426461,0
2012-01-05,34.569,34.812,34.372,34.804,233242,0
2012-01-06,34.72,34.947,34.395,34.668,241658,0
2012-01-09,34.835,35.265,34.713,35.235,200977,0
2012-01-10,35.493,36.538,35.288,36.515,560904,0
2012-01-11,36.355,37.105,36.243,37.008,519876,0
2012-01-12,36.894,37.097,35.712,35.804,1317017,0
2012-01-13,35.016,36.75,34.835,36.712,894115,0
2012-01-17,37,37.393,36.826,37.226,694759,0
2012-01-18,37.393,38.378,37.166,38.332,670507,0
2012-01-19,38.174,38.552,37.53,37.81,640443,0
2012-01-20,37.621,37.886,37.175,37.886,340215,0
2012-01-23,38.439,38.62,37.976,38.325,337560,0
2012-01-24,38.189,38.234,37.862,38.068,165802,0
2012-01-25,38.075,38.537,37.938,38.401,359072,0
2012-01-26,38.696,38.704,37.946,38.036,585005,0
2012-01-27,37.909,38.294,37.862,38.052,421272,0
2012-01-30,37.849,38.522,37.757,38.325,487965,0
2012-01-31,38.554,38.819,37.962,38.674,513674,0
2012-02-01,39.377,39.377,38.453,38.833,643872,0
2012-02-02,38.833,39.833,38.787,39.801,678680,0
2012-02-03,39.923,40.188,39.461,39.824,745319,0
2012-02-06,39.757,39.801,39.104,39.416,268999,0
2012-02-07,39.566,39.817,39.15,39.695,600005,0
2012-02-08,39.726,40.241,39.726,40.15,707711,0
2012-02-09,40.241,40.521,39.833,40.49,557460,0
2012-02-10,40.028,40.332,39.757,40.067,708577,0
2012-02-13,40.415,40.764,40.294,40.574,440433,0
2012-02-14,40.643,40.643,40.15,40.536,387116,0
2012-02-15,40.665,40.793,40.324,40.658,414164,0
2012-02-16,40.793,42.201,40.43,42.126,1018218,0
2012-02-17,42.937,43.444,42.293,43.316,1173702,0
2012-02-21,42.876,43.125,41.777,41.915,1443073,0
2012-02-22,42.777,42.777,41.68,41.959,760668,0
2012-02-23,42.059,42.368,41.891,42.248,577892,0
2012-02-24,42.164,43.133,42.164,42.65,852330,0
2012-02-27,42.24,43.118,42.059,42.77,607227,0
2012-02-28,42.83,42.974,42.589,42.914,533392,0
2012-02-29,42.785,44.394,42.593,44.064,2319997,0
2012-03-01,44.004,45.609,43.951,45.125,1435428,0
2012-03-02,45.265,45.265,44.074,44.473,1082666,0
2012-03-05,44.474,44.739,43.784,44.655,1000782,0
2012-03-06,43.825,44.296,43.553,43.961,1028496,0
2012-03-07,44.012,44.489,43.822,44.277,358964,0
2012-03-08,44.505,44.777,44.296,44.441,520786,0
2012-03-09,44.52,44.966,44.149,44.194,480778,0
2012-03-12,43.936,44.429,43.86,44.103,483683,0
2012-03-13,44.391,45.875,44.299,45.814,1121694,0
2012-03-14,45.686,46.617,45.444,45.625,931053,0
2012-03-15,45.7,46.095,45.437,45.542,848935,0
2012-03-16,45.618,45.936,44.95,45.148,1349879,0
2012-03-19,45.413,46.314,45.148,46.072,576108,0
2012-03-20,45.716,45.845,44.724,44.868,1105749,0
2012-03-21,44.868,45.254,44.611,45.216,549481,0
2012-03-22,44.996,45.89,44.906,45.223,790170,0
2012-03-23,45.201,46.117,44.687,45.981,513124,0
2012-03-26,46.185,47.019,46.095,46.845,503846,0
2012-03-27,47.027,47.193,46.322,46.564,614424,0
2012-03-28,46.602,46.625,45.7,45.988,477925,0
2012-03-29,45.686,45.861,45.095,45.845,553835,0
2012-03-30,45.937,46.825,45.928,46.265,689065,0
2012-04-02,46.004,47.214,46.004,47.154,492581,0
2012-04-03,46.872,48.04,46.872,47.808,625674,0
2012-04-04,47.568,47.777,47.257,47.617,778690,0
2012-04-05,47.409,47.481,46.857,47.297,307115,0
2012-04-09,47.2,48.45,47.094,48.185,605248,0
2012-04-10,48.003,48.381,47.805,47.935,1238561,0
2012-04-11,48.081,48.688,47.152,47.328,744286,0
2012-04-12,47.409,47.744,46.456,47.321,775318,0
2012-04-13,47.448,47.704,47.081,47.505,521240,0
2012-04-16,47.704,48.392,47.52,48.169,683005,0
2012-04-17,48.44,48.841,48.216,48.769,833341,0
2012-04-18,48.744,49.64,47.841,48.185,1656756,0
2012-04-19,48.392,49.056,47.697,48.392,1105071,0
2012-04-20,48.672,49.009,47.264,47.472,973891,0
2012-04-23,47.225,48.01,47.072,47.808,1413037,0
2012-04-24,47.936,48.585,47.496,47.704,697844,0
2012-04-25,48.265,49.393,47.969,49.192,884075,0
2012-04-26,49.513,50.16,48.976,49.881,924835,0
2012-04-27,50.375,50.648,49.881,50.48,700199,0
2012-04-30,50.903,51.872,50.705,51.752,1483090,0
2012-05-01,52.168,54.328,52.112,53.976,1187920,0
2012-05-02,53.68,53.817,52.552,53.336,1199984,0
2012-05-03,53.289,53.647,52.831,53.144,677092,0
2012-05-04,52.416,52.791,50.632,50.92,1526315,0
2012-05-07,50.792,51.929,50.2,51.552,773564,0
2012-05-08,51.192,51.192,50.143,51.072,1174071,0
2012-05-09,50.344,51.441,49.945,50.848,781638,0
2012-05-10,51.576,51.576,50.792,50.896,750609,0
2012-05-11,50.552,51.135,50.392,50.439,577139,0
2012-05-14,50.2,50.248,49.353,49.4,620280,0
2012-05-15,49.312,49.601,48.537,48.744,772085,0
2012-05-16,48.976,49.096,48.321,48.552,940481,0
2012-05-17,48.552,48.552,46.833,46.92,826563,0
2012-05-18,47.096,47.392,46.442,46.657,964876,0
2012-05-21,46.745,46.944,45.753,46.433,1666901,0
2012-05-22,46.553,47.768,46.136,47.385,1464445,0
2012-05-23,46.833,47.025,45.961,46.961,780475,0
2012-05-24,46.442,47.177,45.433,45.841,1170839,0
2012-05-25,45.705,46.281,45.017,46.176,972646,0
2012-05-29,45.217,48.112,45.081,48.088,1786683,0
2012-05-30,47.304,47.897,46.937,47.025,1064107,0
2012-05-31,46.841,47.752,46.337,47.641,1074724,0
2012-06-01,46.849,47.177,46.193,46.442,1011275,0
2012-06-04,46.425,47.137,46.193,47.048,1075955,0
2012-06-05,46.896,47.24,46.609,47.065,556058,0
2012-06-06,47.193,47.744,47.018,47.385,855090,0
2012-06-07,48.112,48.624,47.425,47.545,698917,0
2012-06-08,47.417,47.617,46.889,47.008,478989,0
2012-06-11,47.816,47.816,45.977,46.258,524167,0
2012-06-12,46.392,46.857,46.089,46.288,502805,0
2012-06-13,46.258,46.417,45.689,45.897,541956,0
2012-06-14,46.217,46.529,45.777,46.442,555026,0
2012-06-15,46.321,47.593,46.321,47.472,1143256,0
2012-06-18,48.408,48.408,47.033,47.864,551009,0
2012-06-19,48.152,48.945,48.064,48.945,713164,0
2012-06-20,49.016,49.424,48.497,49,642881,0
2012-06-21,49.185,49.185,46.809,46.816,1125976,0
2012-06-22,46.297,46.401,44.697,44.985,2211044,0
2012-06-25,44.313,44.569,42.777,43.058,1613248,0
2012-06-26,43.017,43.681,42.065,43.297,1571918,0
2012-06-27,43.193,44.633,43.193,44.265,751501,0
2012-06-28,43.961,44.578,42.65,43.402,806770,0
2012-06-29,44.337,45.201,44.337,44.626,1064085,0
2012-07-02,45.329,45.329,43.353,43.929,1121620,0
2012-07-03,44.409,45.345,43.978,45.337,978876,0
2012-07-05,45.305,45.584,44.937,45.297,988919,0
2012-07-06,44.897,44.897,44.36,44.585,530036,0
2012-07-09,44.209,44.793,44.057,44.713,717947,0
2012-07-10,45.154,45.273,44.074,44.305,567187,0
2012-07-11,44.529,44.745,44.305,44.609,594509,0
2012-07-12,43.986,44.425,43.986,44.201,710495,0
2012-07-13,44.377,44.777,44.177,44.721,746661,0
2012-07-16,44.633,44.897,44.409,44.626,552836,0
2012-07-17,44.897,45.257,44.345,44.753,474990,0
2012-07-18,44.681,45.081,44.537,44.945,759290,0
2012-07-19,44.937,45.593,44.616,44.665,819636,0
2012-07-20,44.785,45.217,43.825,44.057,437010,0
2012-07-23,43.425,44.273,43.29,44.137,927265,0
2012-07-24,44.313,44.681,43.681,44.353,791156,0
2012-07-25,43.993,44.313,43.106,43.162,948313,0
2012-07-26,43.794,44.249,43.745,44.113,771063,0
2012-07-27,44.345,46.056,44.185,46.009,1007483,0
2012-07-30,45.785,46.353,45.593,46.297,595922,0
2012-07-31,46.793,46.857,45.641,45.777,615924,0
2012-08-01,46.082,46.392,45.537,46.082,495249,0
2012-08-02,45.833,46.889,45.449,46.737,1296752,0
2012-08-03,47.593,47.897,46.801,47.257,825900,0
2012-08-06,46.929,47.553,46.513,46.745,432600,0
2012-08-07,47.048,47.536,46.729,47.377,386494,0
2012-08-08,47.152,47.152,45.905,46.217,732413,0
2012-08-09,46.009,47.193,45.608,46.969,837020,0
2012-08-10,46.505,47.688,46.48,47.553,596048,0
2012-08-13,46.961,47.656,46.825,47.25,555110,0
2012-08-14,47.529,47.617,46.872,47.041,374855,0
2012-08-15,47.177,47.177,46.473,47.121,504285,0
2012-08-16,47.385,47.801,46.953,47.624,365643,0
2012-08-17,47.617,47.969,47.313,47.632,399600,0
2012-08-20,47.792,47.936,47.048,47.536,412261,0
2012-08-21,47.656,47.984,47.369,47.512,477118,0
2012-08-22,47.225,47.624,46.889,47.617,408512,0
2012-08-23,47.673,47.864,47.152,47.369,364860,0
2012-08-24,47.161,47.441,46.793,47.113,197992,0
2012-08-27,47.201,47.457,46.673,46.793,251214,0
2012-08-28,46.752,47.137,46.153,46.961,331378,0
2012-08-29,46.64,46.929,46.184,46.305,499239,0
2012-08-30,45.841,46.368,45.841,46.146,410974,0
2012-08-31,46.408,46.584,45.953,46.273,564195,0
2012-09-04,46.241,46.241,45.12,45.289,552411,0
2012-09-05,44.913,46.049,44.81,45.801,937536,0
2012-09-06,46.16,46.944,45.632,46.785,758699,0
2012-09-07,46.769,47.512,46.209,47.096,419290,0
2012-09-10,47.001,47.008,46.465,46.729,378658,0
2012-09-11,46.593,46.969,46.593,46.76,362214,0
2012-09-12,46.977,46.993,46.082,46.184,801630,0
2012-09-13,46.544,46.913,45.777,46.857,1551651,0
2012-09-14,46.793,47.993,44.321,47.177,1299349,0
2012-09-17,47.018,47.409,46.657,46.712,553462,0
2012-09-18,46.065,46.833,46.065,46.593,507741,0
2012-09-19,46.889,46.993,46.073,46.92,524905,0
2012-09-20,46.456,47.104,46.201,46.929,509589,0
2012-09-21,47.152,47.417,46.881,47.417,826736,0
2012-09-24,46.809,46.809,46.417,46.473,497864,0
2012-09-25,46.872,46.872,46.305,46.361,693709,0
2012-09-26,46.297,46.513,46.073,46.392,423918,0
2012-09-27,46.537,47.152,46.313,46.816,477761,0
2012-09-28,46.849,47.177,46.313,47.137,549451,0
2012-10-01,47.025,47.425,46.665,46.865,679117,0
2012-10-02,47.072,47.545,46.841,47.536,361962,0
2012-10-03,47.585,47.816,47.121,47.505,475756,0
2012-10-04,47.609,47.856,47.297,47.856,494161,0
2012-10-05,47.936,48.112,47.448,47.601,626624,0
2012-10-08,47.553,47.961,47.193,47.792,384164,0
2012-10-09,47.792,48.129,47.545,47.881,538080,0
2012-10-10,47.624,48.208,47.624,48.064,688844,0
2012-10-11,50.449,50.776,47.905,48.176,629836,0
2012-10-12,48.216,48.905,48.193,48.696,361863,0
2012-10-15,48.961,49.799,48.648,49.744,669309,0
2012-10-16,49.713,51.096,49.448,50.272,935332,0
2012-10-17,50.488,50.695,49.952,50.432,657276,0
2012-10-18,50.608,51.199,50.312,50.952,821514,0
2012-10-19,50.96,51.032,50.48,50.8,561813,0
2012-10-22,50.648,50.88,50.256,50.504,549695,0
2012-10-23,49.417,50.057,49.281,49.928,699176,0
2012-10-24,50.289,50.504,49.856,50.304,578033,0
2012-10-25,50.432,50.552,49.713,50.2,607940,0
2012-10-26,50.297,50.848,49.888,50.488,278582,0
2012-10-31,49.152,49.496,47.018,47.361,2005206,0
2012-11-01,47.737,47.888,46.688,46.841,1341600,0
2012-11-02,47.233,47.233,45.801,45.928,835601,0
2012-11-05,46.049,46.561,45.505,45.945,687664,0
2012-11-06,46.065,46.248,45.561,45.769,570267,0
2012-11-07,45.409,46.344,44.824,45.233,603579,0
2012-11-08,45.097,46.073,44.602,45.713,648665,0
2012-11-09,45.769,45.897,45.081,45.352,769499,0
2012-11-12,45.257,45.441,44.801,44.953,374838,0
2012-11-13,44.824,45.441,44.505,44.897,665961,0
2012-11-14,44.953,45.593,44.848,45.161,441566,0
2012-11-15,45.001,46.056,44.858,45.801,645741,0
2012-11-16,45.673,46.473,45.673,46.473,446069,0
2012-11-19,46.937,47.24,46.793,46.961,267137,0
2012-11-20,46.633,47.496,46.569,47.193,417631,0
2012-11-21,47.512,47.993,46.857,46.993,366051,0
2012-11-23,47.193,47.273,46.737,47.113,73599,0
2012-11-26,46.593,47.113,46.136,46.609,387294,0
2012-11-27,46.785,46.785,46.288,46.321,279511,0
2012-11-28,46.248,46.601,45.953,46.569,394007,0
2012-11-29,46.984,46.993,46.465,46.544,508430,0
2012-11-30,46.737,46.841,46.392,46.505,878999,0
2012-12-03,46.905,46.969,46.176,46.337,413613,0
2012-12-04,46.313,46.649,45.816,45.841,575802,0
2012-12-05,45.85,46.248,45.713,45.928,510147,0
2012-12-06,45.897,46.353,45.897,46.176,312005,0
2012-12-07,46.112,46.553,46.112,46.442,179741,0
2012-12-10,46.073,46.769,45.729,46.705,301012,0
2012-12-11,46.712,47.008,46.48,46.872,352467,0
2012-12-12,46.849,47.512,46.849,47.152,650431,0
2012-12-13,47.113,47.417,46.576,47.145,345972,0
2012-12-14,47.033,47.448,46.969,47.425,191914,0
2012-12-17,47.233,47.713,46.913,46.977,835745,0
2012-12-18,47.177,47.785,46.241,47.417,532499,0
2012-12-19,47.377,47.601,47.233,47.328,680209,0
2012-12-20,47.28,47.832,47.25,47.641,558667,0
2012-12-21,47.433,48.561,47.433,48.416,633590,0
2012-12-24,48.793,48.808,48.225,48.624,271022,0
2012-12-26,48.68,48.968,48.472,48.88,244164,0
2012-12-27,49.016,49.353,48.672,49.272,308501,0
2012-12-28,49.256,49.537,47.984,48.313,757318,0
2012-12-31,48.289,48.296,47.457,47.729,419209,0
2013-01-02,49.288,49.68,48.344,49.68,812284,0
2013-01-03,49.904,49.904,49.121,49.744,449205,0
2013-01-04,50.024,50.024,49.224,49.736,701084,0
2013-01-07,49.705,49.816,49.009,49.52,572272,0
2013-01-08,49.728,49.992,48.753,49.009,403752,0
2013-01-09,49.217,49.464,48.953,49.464,566124,0
2013-01-10,50.032,50.384,49.481,49.568,464338,0
2013-01-11,49.784,49.784,49.305,49.353,297173,0
2013-01-14,49.481,49.833,49.473,49.624,366692,0
2013-01-15,49.624,49.769,49.009,49.288,405233,0
2013-01-16,49.161,49.529,48.793,49.016,622384,0
2013-01-17,49.432,49.432,49.016,49.049,436042,0
2013-01-18,49.049,49.504,49,49.432,620032,0
2013-01-22,49.128,49.4,49.128,49.264,478754,0
2013-01-23,49.592,50.143,49.32,50.065,476448,0
2013-01-24,50.224,50.352,50.088,50.28,304535,0
2013-01-25,50.392,50.768,50.328,50.608,328563,0
2013-01-28,50.601,50.736,50.048,50.233,245882,0
2013-01-29,50.504,50.736,50.233,50.695,560052,0
2013-01-30,50.671,50.96,50.464,50.624,306328,0
2013-01-31,50.568,50.817,50.361,50.632,556394,0
2013-02-01,51.001,51.135,50.432,50.864,489579,0
2013-02-04,50.616,50.944,50.416,50.92,406597,0
2013-02-05,50.856,51.185,50.712,51.032,532796,0
2013-02-06,50.856,51.24,49.96,50.184,658397,0
2013-02-07,50.464,50.464,49.049,49.081,674748,0
2013-02-08,48.985,49.272,48.729,49.217,647740,0
2013-02-11,49.272,49.272,48.609,48.665,337630,0
2013-02-12,48.777,49.376,48.568,48.76,515626,0
2013-02-13,48.672,49.081,48.457,48.8,519659,0
2013-02-14,48.848,48.976,48.265,48.824,759177,0
2013-02-15,48.793,48.832,48.289,48.353,343317,0
2013-02-19,48.232,48.232,46.16,46.361,2278369,0
2013-02-20,46.169,46.473,45.689,45.841,992280,0
2013-02-21,45.873,46.313,45.449,46.265,1713047,0
2013-02-22,46.673,46.841,46.233,46.576,630209,0
2013-02-25,46.392,47.704,46.209,46.224,584571,0
2013-02-26,46.368,46.553,45.682,45.88,454828,0
2013-02-27,45.593,46.217,45.513,46.121,230440,0
2013-02-28,46.233,46.305,45.824,46.033,623228,0
2013-03-01,46.073,46.097,45.625,45.721,395863,0
2013-03-04,45.721,46.041,45.297,45.362,655419,0
2013-03-05,45.481,45.696,45.097,45.209,832203,0
2013-03-06,45.337,45.362,45.001,45.049,811723,0
2013-03-07,45.416,45.416,44.738,44.801,888626,0
2013-03-08,45.065,45.473,44.553,45.393,891596,0
2013-03-11,45.056,45.753,44.881,45.665,569503,0
2013-03-12,45.673,45.945,45.337,45.393,414659,0
2013-03-13,45.281,45.584,45.025,45.177,508830,0
2013-03-14,45.313,45.449,45.137,45.24,442297,0
2013-03-15,45.362,45.362,44.633,44.961,1017818,0
2013-03-18,44.128,44.738,43.505,43.641,1443583,0
2013-03-19,43.522,43.913,43.073,43.233,826370,0
2013-03-20,43.233,43.513,42.897,42.961,631827,0
2013-03-21,43.089,44.241,42.945,43.69,885941,0
2013-03-22,43.434,44.265,43.434,43.986,542366,0
2013-03-25,43.818,43.818,43.297,43.61,344576,0
2013-03-26,43.72,44.377,43.72,44.273,369902,0
2013-03-27,44.057,44.128,43.673,43.896,348408,0
2013-03-28,43.961,43.969,43.377,43.61,431761,0
2013-04-01,43.593,43.993,43.329,43.561,422426,0
2013-04-02,43.458,43.866,43.425,43.754,772974,0
2013-04-03,43.913,43.913,42.793,43.202,1049737,0
2013-04-04,43.233,43.338,42.882,42.994,592601,0
2013-04-05,42.866,43.705,42.762,43.665,946986,0
2013-04-08,43.809,44.137,43.425,43.505,952726,0
2013-04-09,43.74,43.824,43.085,43.187,1321249,0
2013-04-10,43.475,43.511,42.065,42.133,1195824,0
2013-04-11,42.388,42.516,41.683,42.192,1298701,0
2013-04-12,41.87,42.414,41.308,41.436,572155,0
2013-04-15,40.799,41.308,39.005,39.074,815198,0
2013-04-16,39.55,40.688,39.405,40.637,969072,0
2013-04-17,39.422,41.071,39.285,39.532,1490642,0
2013-04-18,39.685,40.247,39.277,39.668,693256,0
2013-04-19,40.169,40.247,39.447,40.161,875913,0
2013-04-22,40.118,40.485,40.077,40.229,614863,0
2013-04-23,40.721,40.807,40.339,40.365,777282,0
2013-04-24,40.153,41.182,40.153,40.67,854997,0
2013-04-25,40.968,41.138,40.696,40.807,576092,0
2013-04-26,40.67,40.884,40.051,40.068,587781,0
2013-04-29,40.195,40.441,39.855,40.313,965519,0
2013-04-30,40.313,40.714,40.161,40.433,1085982,0
2013-05-01,40.033,40.169,39.771,39.838,460133,0
2013-05-02,39.847,40.077,39.616,39.779,669619,0
2013-05-03,40.272,40.272,39.822,40.11,533197,0
2013-05-06,40.059,40.059,38.139,38.904,1098175,0
2013-05-07,39.082,39.676,38.997,39.074,661802,0
2013-05-08,39.089,39.642,38.691,38.954,506239,0
2013-05-09,38.588,39.133,38.588,38.835,364521,0
2013-05-10,38.827,38.827,38.13,38.257,737553,0
2013-05-13,38.266,38.308,37.747,37.951,510439,0
2013-05-14,38.088,38.292,37.994,38.164,555917,0
2013-05-15,38.01,38.308,37.925,38.172,617907,0
2013-05-16,38.19,38.342,38.02,38.104,467613,0
2013-05-17,38.164,38.19,37.612,37.645,525296,0
2013-05-20,37.552,37.603,36.787,36.948,741948,0
2013-05-21,36.821,36.974,35.945,36.549,1363019,0
2013-05-22,36.523,37.33,36.523,36.778,1027372,0
2013-05-23,36.413,37.637,36.123,37.508,802816,0
2013-05-24,37.373,37.96,37.254,37.586,1271909,0
2013-05-28,37.798,37.969,37.424,37.508,494307,0
2013-05-29,37.398,37.85,37.398,37.773,644038,0
2013-05-30,38.147,38.181,37.552,38.053,468065,0
2013-05-31,37.875,37.951,36.752,36.846,1348129,0
2013-06-03,36.897,37.442,36.549,36.668,552725,0
2013-06-04,36.727,37.05,36.549,36.736,804880,0
2013-06-05,36.821,36.999,36.54,36.566,565888,0
2013-06-06,36.49,36.66,36.362,36.549,445751,0
2013-06-07,36.54,37.017,36.54,36.922,447288,0
2013-06-10,36.821,36.999,36.421,36.609,349452,0
2013-06-11,36.65,36.752,36.225,36.319,645700,0
2013-06-12,36.328,36.566,35.18,35.359,896019,0
2013-06-13,35.206,36.013,35.164,35.835,728023,0
2013-06-14,35.792,36.098,35.512,36.082,565414,0
2013-06-17,36.209,37.008,36.209,37.008,469271,0
2013-06-18,36.855,37.288,36.736,37.144,368200,0
2013-06-19,37.085,37.398,36.37,36.379,569446,0
2013-06-20,35.537,35.733,34.441,34.509,835939,0
2013-06-21,34.858,35.283,34.483,35.24,461035,0
2013-06-24,34.236,34.552,33.761,33.888,547416,0
2013-06-25,34.373,34.593,33.914,33.999,503805,0
2013-06-26,34.025,34.517,34.025,34.406,366834,0
2013-06-27,34.509,34.688,34.186,34.39,348079,0
2013-06-28,34.22,36.056,34.22,35.75,742237,0
2013-07-01,35.733,36.49,35.632,36.49,392220,0
2013-07-02,36.123,36.574,35.954,35.987,615776,0
2013-07-03,35.902,35.987,35.316,35.716,325119,0
2013-07-05,36.54,36.549,35.18,35.596,808862,0
2013-07-08,35.698,36.225,35.596,35.622,237903,0
2013-07-09,35.571,35.665,34.781,34.951,534476,0
2013-07-10,34.772,35.061,34.321,34.339,444428,0
2013-07-11,34.926,36.277,34.815,36.115,461333,0
2013-07-12,36.107,36.234,35.647,36.133,377828,0
2013-07-15,36.056,37.356,35.987,37.213,414751,0
2013-07-16,37.271,37.925,36.991,37.518,579556,0
2013-07-17,37.943,38.521,37.696,38.282,876204,0
2013-07-18,38.402,38.852,38.147,38.768,583286,0
2013-07-19,38.512,39.652,38.427,39.311,805827,0
2013-07-22,39.481,39.524,38.852,39.125,313141,0
2013-07-23,39.269,39.447,38.708,39.354,406909,0
2013-07-24,39.524,39.566,39.142,39.413,389988,0
2013-07-25,39.311,39.405,39.048,39.235,412335,0
2013-07-26,39.03,39.218,38.496,38.997,250676,0
2013-07-29,38.776,39.014,38.725,38.758,174124,0
2013-07-30,38.768,38.92,38.555,38.742,395089,0
2013-07-31,38.478,38.86,38.257,38.75,598964,0
2013-08-01,39.149,39.149,38.308,38.844,551881,0
2013-08-02,38.886,39.158,38.733,38.988,355212,0
2013-08-05,38.895,39.259,38.895,39.244,203264,0
2013-08-06,38.911,40.467,38.911,40.203,495468,0
2013-08-07,39.796,39.923,38.895,39.438,470774,0
2013-08-08,39.771,39.949,39.107,39.235,455970,0
2013-08-09,39.115,39.642,39.099,39.438,234481,0
2013-08-12,39.431,39.736,38.988,39.184,283034,0
2013-08-13,39.074,39.2,38.801,39.099,217559,0
2013-08-14,39.167,39.515,39.167,39.244,392482,0
2013-08-15,38.835,38.971,38.436,38.691,366141,0
2013-08-16,38.402,38.835,38.3,38.758,133749,0
2013-08-19,38.674,38.963,38.325,38.427,148130,0
2013-08-20,38.325,38.911,38.113,38.682,375535,0
2013-08-21,38.562,39.005,38.164,38.223,251370,0
2013-08-22,38.231,38.606,38.231,38.547,149705,0
2013-08-23,38.555,38.801,38.521,38.588,154857,0
2013-08-26,38.359,38.674,38.317,38.317,182285,0
2013-08-27,38.249,38.547,38.206,38.402,646478,0
2013-08-28,38.377,39.295,38.377,39.099,487560,0
2013-08-29,38.725,39.379,38.427,38.58,337329,0
2013-08-30,38.555,38.742,37.96,37.96,555344,0
2013-09-03,39.048,39.727,37.85,38.13,959974,0
2013-09-04,38.002,38.648,38.002,38.496,729231,0
2013-09-05,38.529,38.801,38.249,38.402,483880,0
2013-09-06,38.512,38.622,38.292,38.368,330178,0
2013-09-09,38.496,38.886,38.436,38.742,250454,0
2013-09-10,38.997,39.413,38.895,39.405,367415,0
2013-09-11,39.532,39.873,39.464,39.812,231045,0
2013-09-12,39.771,39.771,39.422,39.532,199769,0
2013-09-13,39.506,39.583,39.064,39.158,355337,0
2013-09-16,39.506,39.779,39.082,39.167,154318,0
2013-09-17,39.064,39.259,38.844,39.149,197856,0
2013-09-18,38.691,40.56,38.691,40.535,375941,0
2013-09-19,40.876,40.876,39.863,39.94,455396,0
2013-09-20,40.11,40.169,39.66,39.702,297610,0
2013-09-23,39.591,40.118,39.557,39.898,187526,0
2013-09-24,40.025,40.161,39.804,39.804,530258,0
2013-09-25,39.609,40,39.464,39.736,330302,0
2013-09-26,39.812,39.906,39.447,39.532,421702,0
2013-09-27,39.431,39.804,39.056,39.259,201411,0
2013-09-30,39.32,39.557,38.869,39.099,400510,0
2013-10-01,38.92,39.668,38.682,39.447,406673,0
2013-10-02,39.498,39.863,38.886,38.963,251915,0
2013-10-03,38.971,39.354,38.827,39.039,285088,0
2013-10-04,39.099,39.532,38.929,39.107,306027,0
2013-10-07,39.142,39.456,38.895,39.167,280134,0
2013-10-08,39.193,39.295,38.895,39.03,275605,0
2013-10-09,39.056,39.125,38.733,38.758,356474,0
2013-10-10,38.911,39.277,38.674,39.252,290306,0
2013-10-11,39.048,39.965,39.048,39.786,411254,0
2013-10-14,39.736,40.238,38.095,40.221,170737,0
2013-10-15,40.349,40.374,39.863,40.323,485873,0
2013-10-16,40.28,41.012,40.28,40.892,768827,0
2013-10-17,40.926,41.326,40.765,40.96,336890,0
2013-10-18,40.876,41.453,40.756,41.292,258978,0
2013-10-21,41.266,41.581,41.087,41.138,186581,0
2013-10-22,41.742,41.742,41.012,41.037,256473,0
2013-10-23,40.901,41.012,40.527,40.926,245025,0
2013-10-24,40.892,41.589,40.39,41.572,302770,0
2013-10-25,41.844,42.031,41.054,41.479,563936,0
2013-10-28,41.47,41.539,40.96,41.138,183177,0
2013-10-29,41.444,41.487,40.917,41.233,319657,0
2013-10-30,41.479,41.479,40.169,40.187,181705,0
2013-10-31,39.94,40.739,39.838,40.254,373189,0
2013-11-01,40.408,40.459,39.736,39.863,236158,0
2013-11-04,40.136,40.136,39.431,39.634,181692,0
2013-11-05,39.498,39.642,38.988,39.03,249780,0
2013-11-06,39.209,39.481,38.997,39.481,223888,0
2013-11-07,39.591,39.676,38.733,38.793,259568,0
2013-11-08,38.648,38.92,37.195,37.398,452492,0
2013-11-11,37.228,37.365,36.344,36.591,397286,0
2013-11-12,36.591,36.736,35.171,35.639,994511,0
2013-11-13,35.647,36.719,35.647,36.65,342135,0
2013-11-14,36.829,37.288,36.609,36.668,474328,0
2013-11-15,36.88,36.956,36.209,36.26,249229,0
2013-11-18,36.319,36.49,35.937,36.209,293804,0
2013-11-19,36.064,36.184,35.486,35.698,517136,0
2013-11-20,36.005,36.379,35.571,35.58,370506,0
2013-11-21,35.46,35.75,35.35,35.495,460368,0
2013-11-22,35.393,35.707,35.393,35.52,271826,0
2013-11-25,35.632,35.742,35.138,35.155,450416,0
2013-11-26,35.197,35.197,34.399,34.475,385354,0
2013-11-27,34.704,34.747,34.229,34.356,461290,0
2013-11-29,34.406,34.891,34.39,34.704,254824,0
2013-12-02,34.688,35.418,34.517,35.342,636078,0
2013-12-03,35.223,35.767,35.146,35.308,614212,0
2013-12-04,35.367,35.367,34.637,34.985,599805,0
2013-12-05,35.334,35.868,35.248,35.4,412953,0
2013-12-06,35.418,36.26,35.418,36.166,418079,0
2013-12-09,36.251,36.77,36.123,36.523,358968,0
2013-12-10,36.642,36.642,36.123,36.37,327590,0
2013-12-11,36.421,36.566,36.166,36.447,560035,0
2013-12-12,36.336,36.464,36.184,36.251,522806,0
2013-12-13,36.609,36.609,36.26,36.311,298603,0
2013-12-16,36.218,36.218,33.727,33.769,2080767,0
2013-12-17,33.855,34.406,33.599,33.753,774640,0
2013-12-18,33.769,33.812,31.866,32.265,2663690,0
2013-12-19,32.384,32.869,32.103,32.24,1257988,0
2013-12-20,32.495,33.396,32.307,33.285,3215681,0
2013-12-23,33.191,33.634,32.928,32.936,439090,0
2013-12-24,32.809,33.319,32.809,33.047,273763,0
2013-12-26,33.063,33.488,32.953,33.056,242569,0
2013-12-27,33.191,33.412,32.75,33.022,300491,0
2013-12-30,33.022,33.038,32.197,32.299,575815,0
2013-12-31,32.154,32.783,32.018,32.681,346598,0
2014-01-02,32.444,32.648,31.993,32.274,292530,0
2014-01-03,32.384,32.384,31.925,32.027,360308,0
2014-01-06,32.333,32.605,31.729,32.044,385072,0
2014-01-07,31.848,32.18,31.186,31.321,821586,0
2014-01-08,31.194,31.288,29.868,30.387,1501064,0
2014-01-09,30.599,30.599,29.945,30.097,997570,0
2014-01-10,30.174,30.395,29.919,30.089,559837,0
2014-01-13,30.089,30.336,29.927,30.013,612417,0
2014-01-14,29.97,30.174,29.91,30.115,713116,0
2014-01-15,30.54,30.565,30.199,30.412,1342257,0
2014-01-16,30.387,30.472,29.129,30.097,891350,0
2014-01-17,29.885,30.599,29.885,30.225,1190805,0
2014-01-21,30.429,30.429,29.537,29.885,1628756,0
2014-01-22,29.894,30.208,29.605,29.664,855789,0
2014-01-23,29.57,30.216,29.392,29.494,1072028,0
2014-01-24,29.545,29.554,28.822,28.933,517677,0
2014-01-27,28.814,29.528,28.814,29.103,636378,0
2014-01-28,29.29,29.621,29.12,29.4,418263,0
2014-01-29,29.323,29.323,28.856,28.873,696998,0
2014-01-30,29.069,29.825,29.052,29.596,1399045,0
2014-01-31,29.257,29.409,29.027,29.12,992816,0
2014-02-03,29.103,29.18,28.873,28.933,555915,0
2014-02-04,29.078,29.29,28.967,29.188,458516,0
2014-02-05,29.367,29.605,28.984,29.579,858514,0
2014-02-06,29.799,30.362,29.639,30.097,1219521,0
2014-02-07,29.995,30.463,29.647,29.784,661297,0
2014-02-10,30.029,30.301,29.018,29.4,611307,0
2014-02-11,29.919,30.454,29.715,30.08,1098630,0
2014-02-12,30.148,30.914,30.021,30.879,891748,0
2014-02-13,30.752,30.922,30.497,30.853,598756,0
2014-02-14,30.803,31.074,30.735,30.786,252090,0
2014-02-18,30.914,31.058,30.684,30.845,546060,0
2014-02-19,30.853,31.228,30.743,31.134,659701,0
2014-02-20,31.092,31.296,30.472,30.599,418168,0
2014-02-21,30.624,30.684,30.029,30.064,348245,0
2014-02-24,30.038,30.318,29.953,30.225,348101,0
2014-02-25,30.132,30.225,29.502,29.528,399881,0
2014-02-26,29.664,29.689,28.117,28.218,1801604,0
2014-02-27,28.329,28.678,28.058,28.678,554367,0
2014-02-28,28.661,29.367,28.534,29.18,593415,0
2014-03-03,29.086,29.162,28.508,28.618,500103,0
2014-03-04,28.822,29.137,28.67,29.137,645604,0
2014-03-05,29.052,30.013,28.975,29.809,680997,0
2014-03-06,29.784,30.489,29.749,30.421,659474,0
2014-03-07,30.675,30.761,30.021,30.267,571839,0
2014-03-10,30.08,30.14,29.809,30.055,353216,0
2014-03-11,29.936,30.403,29.835,30.403,926262,0
2014-03-12,30.123,30.446,29.945,30.191,358053,0
2014-03-13,30.199,30.48,30.046,30.336,934983,0
2014-03-14,30.301,30.352,29.919,29.995,416853,0
2014-03-17,30.208,30.293,29.927,30.14,320967,0
2014-03-18,30.242,30.472,29.978,30.403,883899,0
2014-03-19,30.421,31.457,30.37,31.177,440725,0
2014-03-20,30.973,31.678,30.853,31.61,726746,0
2014-03-21,31.661,32.112,31.508,31.713,625359,0
2014-03-24,31.78,32.409,31.78,32.291,241109,0
2014-03-25,32.384,32.979,32.163,32.945,988383,0
2014-03-26,32.818,33.294,32.511,33.063,851322,0
2014-03-27,32.953,34.11,32.826,34.11,1616954,0
2014-03-28,33.931,34.56,33.914,34.382,644895,0
2014-03-31,34.483,34.807,34.092,34.67,842961,0
2014-04-01,34.679,34.832,34.271,34.713,477195,0
2014-04-02,34.84,34.926,34.432,34.84,417647,0
2014-04-03,34.985,35.215,34.67,34.823,483145,0
2014-04-04,35.019,35.257,34.662,34.662,441766,0
2014-04-07,34.891,35.002,34.517,34.653,1059959,0
2014-04-08,34.823,34.917,34.161,34.169,808006,0
2014-04-09,34.169,34.483,33.378,34.441,1099011,0
2014-04-10,34.542,34.9,34.526,34.891,834654,0
2014-04-11,34.688,34.926,34.483,34.713,307832,0
2014-04-14,34.909,35.206,34.603,34.942,421418,0
2014-04-15,34.807,35.002,34.084,34.985,1488096,0
2014-04-16,35.087,35.095,33.88,33.931,862838,0
2014-04-17,33.914,33.914,33.353,33.659,550632,0
2014-04-21,33.939,34.194,33.702,34.007,475870,0
2014-04-22,34.877,34.877,33.549,33.64,907800,0
2014-04-23,33.522,33.603,33.103,33.193,759327,0
2014-04-24,33.094,33.212,32.948,33.139,408674,0
2014-04-25,32.957,33.458,32.848,33.285,584775,0
2014-04-28,33.157,33.53,32.311,32.338,597374,0
2014-04-29,32.575,32.985,32.357,32.602,625143,0
2014-04-30,32.802,34.176,32.757,34.122,1763508,0
2014-05-01,33.949,34.149,32.948,33.239,520485,0
2014-05-02,33.167,33.648,33.058,33.631,459476,0
2014-05-05,33.567,33.667,32.52,32.739,616892,0
2014-05-06,32.656,33.094,32.483,33.094,400817,0
2014-05-07,33.12,33.877,32.902,33.549,721003,0
2014-05-08,33.648,33.904,33.157,33.648,628650,0
2014-05-09,33.83,34.159,33.731,33.758,449526,0
2014-05-12,34.022,34.04,33.231,33.43,369029,0
2014-05-13,33.267,33.43,32.975,33.257,310857,0
2014-05-14,33.34,33.83,33.231,33.676,334394,0
2014-05-15,33.603,34.076,33.567,33.904,714782,0
2014-05-16,33.877,34.113,33.813,33.977,373910,0
2014-05-19,34.067,34.55,34.04,34.486,415242,0
2014-05-20,34.286,34.64,33.776,33.913,464753,0
2014-05-21,34.086,34.459,33.877,34.349,238956,0
2014-05-22,34.322,34.514,33.913,33.94,305672,0
2014-05-23,33.977,34.195,33.421,33.767,366336,0
2014-05-27,33.813,33.83,33.021,33.13,537285,0
2014-05-28,33.03,33.357,32.875,32.93,313610,0
2014-05-29,33.058,33.567,32.985,33.403,230831,0
2014-05-30,33.357,33.685,33.103,33.231,304039,0
2014-06-02,33.321,33.83,32.93,33.13,345918,0
2014-06-03,32.911,33.612,32.875,33.449,721690,0
2014-06-04,33.522,33.676,33.231,33.458,263351,0
2014-06-05,33.33,33.913,33.33,33.731,291998,0
2014-06-06,33.858,34.031,33.804,33.904,235009,0
2014-06-09,33.868,34.104,33.731,34.003,322491,0
2014-06-10,33.913,35.078,33.84,35.023,648674,0
2014-06-11,35.023,35.478,34.604,35.205,733267,0
2014-06-12,35.342,35.469,35.014,35.168,335513,0
2014-06-13,35.36,35.487,35.096,35.369,660586,0
2014-06-16,35.287,35.46,34.987,35.096,274011,0
2014-06-17,34.877,34.877,33.221,33.658,810918,0
2014-06-18,33.658,33.977,33.385,33.83,366416,0
2014-06-19,33.83,33.885,33.43,33.658,345163,0
2014-06-20,33.749,34.022,33.558,33.731,433465,0
2014-06-23,33.776,33.894,33.485,33.868,193283,0
2014-06-24,33.904,33.995,33.512,33.567,504204,0
2014-06-25,33.485,33.858,33.449,33.576,330358,0
2014-06-26,33.549,33.549,32.857,33.048,379774,0
2014-06-27,33.039,33.103,32.438,33.075,364372,0
2014-06-30,32.948,33.039,32.648,32.812,217178,0
2014-07-01,32.939,32.966,32.693,32.821,347176,0
2014-07-02,32.775,33.058,32.384,32.63,322908,0
2014-07-03,32.729,33.12,32.575,33.12,196912,0
2014-07-07,33.212,33.212,32.729,32.857,335390,0
2014-07-08,32.72,32.966,31.637,31.81,588666,0
2014-07-09,31.783,31.783,30.672,30.991,694314,0
2014-07-10,30.773,31.255,30.372,31.228,829219,0
2014-07-11,31.292,31.783,31.282,31.728,418050,0
2014-07-14,31.737,32.102,30.918,31.128,432273,0
2014-07-15,31.164,31.373,30.955,31.365,308855,0
2014-07-16,31.455,32.593,31.446,32.393,692689,0
2014-07-17,32.357,32.384,31.765,31.974,445121,0
2014-07-18,32.201,32.466,32.002,32.156,420165,0
2014-07-21,32.175,32.611,32.165,32.493,336601,0
2014-07-22,32.666,32.72,32.338,32.374,246035,0
2014-07-23,32.411,32.493,32.147,32.329,179012,0
2014-07-24,32.22,32.384,31.491,31.692,548033,0
2014-07-25,31.774,31.947,31.719,31.91,323138,0
2014-07-28,31.901,32.457,31.856,32.256,419010,0
2014-07-29,32.175,32.357,31.292,31.365,375768,0
2014-07-30,31.829,31.829,30.854,31.301,444401,0
2014-07-31,31.146,31.318,30.709,30.709,729315,0
2014-08-01,30.709,31.318,30.144,30.354,992102,0
2014-08-04,30.563,30.773,30.463,30.764,675270,0
2014-08-05,30.582,31.292,30.463,31.164,762328,0
2014-08-06,31.018,31.719,30.982,31.583,438880,0
2014-08-07,31.728,31.82,30.782,31.027,286725,0
2014-08-08,31.064,31.446,30.9,31.264,399755,0
2014-08-11,31.228,31.728,31.155,31.346,526295,0
2014-08-12,31.355,31.491,30.6,30.691,462471,0
2014-08-13,30.354,31.146,30.035,30.782,838148,0
2014-08-14,30.727,30.991,29.926,30.199,851786,0
2014-08-15,30.309,30.326,30.044,30.191,248650,0
2014-08-18,30.381,30.473,29.954,30.418,253529,0
2014-08-19,30.645,30.755,30.326,30.409,322107,0
2014-08-20,30.608,30.873,30.409,30.773,560988,0
2014-08-21,30.8,30.837,30.427,30.745,427136,0
2014-08-22,30.681,30.764,30.035,30.154,391847,0
2014-08-25,30.227,30.409,30.008,30.3,358618,0
2014-08-26,30.372,30.854,30.3,30.773,523641,0
2014-08-27,30.837,31.437,30.818,31.428,624626,0
2014-08-28,31.328,31.528,31.064,31.465,400649,0
2014-08-29,31.51,31.546,31.273,31.474,329754,0
2014-09-02,31.82,31.919,31.483,31.656,628475,0
2014-09-03,31.737,31.947,31.719,31.874,706661,0
2014-09-04,31.82,32.22,31.574,31.61,513503,0
2014-09-05,31.747,31.874,31.538,31.711,301010,0
2014-09-08,31.719,31.81,31.055,31.155,370823,0
2014-09-09,31.346,31.491,30.937,31.2,443708,0
2014-09-10,31.136,31.237,30.918,31.146,481247,0
2014-09-11,31.11,31.292,30.227,30.937,776215,0
2014-09-12,30.946,30.973,30.482,30.655,346789,0
2014-09-15,30.672,31.237,30.518,30.745,349478,0
2014-09-16,30.8,31.209,30.655,31.018,364346,0
2014-09-17,31.074,31.273,30.681,30.963,300569,0
2014-09-18,30.973,31.074,30.745,30.882,331812,0
2014-09-19,30.791,31.018,30.454,30.937,528867,0
2014-09-22,30.818,30.937,29.881,30.054,459762,0
2014-09-23,30.245,30.245,29.261,29.671,529632,0
2014-09-24,29.59,29.608,29.144,29.371,550139,0
2014-09-25,29.244,29.244,28.688,28.898,402790,0
2014-09-26,28.789,29.207,28.679,29.098,404538,0
2014-09-29,29.043,29.088,28.56,28.688,474995,0
2014-09-30,28.661,28.962,28.443,28.461,720070,0
2014-10-01,28.47,28.498,27.978,28.07,404204,0
2014-10-02,28.106,28.361,27.824,28.16,642001,0
2014-10-03,28.224,28.434,27.805,27.915,421097,0
2014-10-06,28.07,28.388,27.741,27.915,1076508,0
2014-10-07,27.869,28.042,27.442,27.496,753807,0
2014-10-08,27.632,27.814,26.048,26.832,1864463,0
2014-10-09,26.968,27.078,26.54,26.841,974006,0
2014-10-10,26.576,26.668,25.749,26.031,689244,0
2014-10-13,26.086,26.85,25.712,26.176,711512,0
2014-10-14,25.967,26.677,25.903,26.322,1202420,0
2014-10-15,26.149,26.586,25.576,26.377,869595,0
2014-10-16,25.667,26.905,25.631,26.786,1218712,0
2014-10-17,26.968,27.277,26.431,26.586,1147092,0
2014-10-20,26.531,26.859,26.413,26.613,681059,0
2014-10-21,26.649,27.241,26.649,27.223,708937,0
2014-10-22,27.059,27.26,25.986,26.012,534502,0
2014-10-23,26.24,26.294,25.876,26.04,491611,0
2014-10-24,26.131,26.131,25.712,25.821,465992,0
2014-10-27,25.539,25.539,24.838,25.084,557520,0
2014-10-28,25.248,25.567,24.82,25.239,641987,0
2014-10-29,25.466,25.594,24.947,25.293,1025651,0
2014-10-30,25.148,25.321,24.757,24.966,574495,0
2014-10-31,24.711,24.893,24.01,24.393,1138466,0
2014-11-03,24.447,25.011,23.637,23.737,628673,0
2014-11-04,23.583,23.955,22.982,23.109,1202843,0
2014-11-05,23.181,23.455,22.435,23.364,1187213,0
2014-11-06,23.2,23.701,23.018,23.2,798877,0
2014-11-07,23.254,23.591,23.228,23.455,652868,0
2014-11-10,23.109,23.782,23.082,23.136,1061945,0
2014-11-11,23.091,23.218,22.399,22.954,775869,0
2014-11-12,22.827,23.346,22.608,22.972,725650,0
2014-11-13,22.982,23.254,21.971,22.418,1669785,0
2014-11-14,22.308,22.581,22.144,22.581,1177457,0
2014-11-17,22.554,24.201,22.445,22.617,628980,0
2014-11-18,22.745,22.845,22.409,22.709,830431,0
2014-11-19,22.672,23.027,22.599,22.754,985943,0
2014-11-20,22.672,23.072,22.672,22.89,731693,0
2014-11-21,23.119,23.528,22.927,23.109,1011306,0
2014-11-24,23.027,23.109,22.463,22.581,660550,0
2014-11-25,22.754,22.827,22.172,22.29,929111,0
2014-11-26,22.272,22.272,21.644,21.689,594471,0
2014-11-28,20.387,20.56,18.33,18.467,1098736,0
2014-12-01,18.367,18.732,18.003,18.303,1555025,0
2014-12-02,18.294,18.476,17.52,17.584,1520294,0
2014-12-03,17.802,18.367,17.721,18.14,976100,0
2014-12-04,18.076,18.121,17.557,17.794,733480,0
2014-12-05,17.52,17.629,16.847,17.165,961782,0
2014-12-08,16.984,17.039,15.737,15.846,1021684,0
2014-12-09,15.782,16.329,15.6,16.028,914593,0
2014-12-10,15.773,16.019,14.117,14.226,1690113,0
2014-12-11,14.089,14.471,14.016,14.362,1893004,0
2014-12-12,14.298,14.399,14.053,14.244,1757509,0
2014-12-15,14.281,14.381,13.361,13.443,1470770,0
2014-12-16,13.216,14.399,12.897,13.862,2520014,0
2014-12-17,13.907,15.209,13.826,14.863,1825351,0
2014-12-18,15.791,16.274,14.872,15.072,1696722,0
2014-12-19,15.327,15.746,14.972,15.737,1260530,0
2014-12-22,15.555,15.919,15.145,15.882,1437124,0
2014-12-23,15.991,16.474,15.928,16.346,1120553,0
2014-12-24,16.228,16.41,15.955,16.146,470017,0
2014-12-26,16.146,16.246,15.755,15.964,442558,0
2014-12-29,16.028,16.137,15.619,15.746,497545,0
2014-12-30,15.764,15.764,15.254,15.464,750721,0
2014-12-31,15.354,15.755,15.091,15.582,1010539,0
2015-01-02,15.455,15.519,14.854,15.018,1014901,0
2015-01-05,14.672,14.7,13.671,13.716,1613895,0
2015-01-06,13.68,13.789,13.334,13.589,1233386,0
2015-01-07,13.716,14.317,13.652,14.053,1172387,0
2015-01-08,14.262,15.063,14.099,14.799,2077725,0
2015-01-09,14.918,14.918,14.417,14.835,765714,0
2015-01-12,14.508,14.608,13.834,14.044,1793377,0
2015-01-13,14.162,14.544,14.007,14.253,1468341,0
2015-01-14,14.007,14.417,13.78,14.417,904437,0
2015-01-15,14.544,14.672,13.99,14.108,1177740,0
2015-01-16,14.353,14.636,14.044,14.636,931922,0
2015-01-20,14.636,14.653,14.099,14.435,1165230,0
2015-01-21,14.48,14.936,14.362,14.899,691359,0
2015-01-22,14.991,15.172,14.708,15.008,787035,0
2015-01-23,15.027,15.363,14.999,15.245,946489,0
2015-01-26,15.236,15.619,15.109,15.536,1217698,0
2015-01-27,15.418,15.645,15.309,15.6,636554,0
2015-01-28,15.619,15.81,15.145,15.209,1177727,0
2015-01-29,15.282,15.391,14.499,14.799,1116236,0
2015-01-30,14.708,15.136,14.527,14.835,2429937,0
2015-02-02,15.245,15.846,15.018,15.837,1696797,0
2015-02-03,16.119,18.121,15.928,18.022,2775980,0
2015-02-04,17.366,17.421,16.583,16.684,1375417,0
2015-02-05,17.129,17.284,16.829,17.165,1535359,0
2015-02-06,17.439,17.484,16.81,16.966,757120,0
2015-02-09,16.938,17.229,16.857,17.039,716610,0
2015-02-10,17.029,17.029,15.955,16.073,903964,0
2015-02-11,15.7,15.827,14.918,15.482,1100159,0
2015-02-12,15.655,16.438,15.655,16.31,2013054,0
2015-02-13,16.492,17.075,16.474,16.838,756669,0
2015-02-17,16.81,16.81,16.173,16.647,1148571,0
2015-02-18,16.419,16.793,16.246,16.502,703738,0
2015-02-19,16.173,16.192,15.509,16.019,774091,0
2015-02-20,15.937,16.092,15.591,15.645,579741,0
2015-02-23,15.391,15.737,15.117,15.564,778382,0
2015-02-24,15.7,15.91,15.609,15.755,420271,0
2015-02-25,15.728,15.773,15.346,15.728,654300,0
2015-02-26,15.546,15.645,15.19,15.209,553870,0
2015-02-27,15.29,15.455,15.19,15.218,842390,0
2015-03-02,15.228,15.228,14.326,14.326,1168799,0
2015-03-03,13.853,14.044,13.234,13.452,2320019,0
2015-03-04,13.452,13.889,13.216,13.88,1435783,0
2015-03-05,13.817,14.016,13.625,13.744,908406,0
2015-03-06,13.597,13.834,13.107,13.197,905111,0
2015-03-09,13.116,13.434,12.615,12.642,1121555,0
2015-03-10,12.524,12.688,12.096,12.652,2136645,0
2015-03-11,12.515,12.851,12.515,12.788,679107,0
2015-03-12,12.96,13.07,12.788,13.033,1161108,0
2015-03-13,12.997,12.997,12.479,12.842,1007949,0
2015-03-16,12.724,12.934,12.196,12.842,1573781,0
2015-03-17,12.715,13.252,12.269,13.125,1583889,0
2015-03-18,12.888,13.607,12.806,13.543,915219,0
2015-03-19,13.279,13.535,12.924,13.125,1782534,0
2015-03-20,13.498,13.789,13.234,13.762,1633111,0
2015-03-23,13.926,14.39,13.807,14.153,1687496,0
2015-03-24,14.144,14.381,13.962,14.016,1436004,0
2015-03-25,14.189,14.298,13.98,14.099,886762,0
2015-03-26,14.308,14.499,13.952,14.18,1821429,0
2015-03-27,14.108,14.362,13.926,14.016,1588284,0
2015-03-30,14.099,14.18,13.77,14.035,515951,0
2015-03-31,13.889,14.007,13.789,13.853,760139,0
2015-04-01,13.843,14.235,13.843,14.153,1630144,0
2015-04-02,14.153,14.244,13.871,14.125,697456,0
2015-04-06,14.198,15.027,14.198,14.872,1346349,0
2015-04-07,14.881,15.072,14.581,15.027,1418364,0
2015-04-08,15.127,15.29,14.636,14.7,1112545,0
2015-04-09,14.881,15.027,14.608,14.781,1491916,0
2015-04-10,14.809,14.927,14.589,14.627,670428,0
2015-04-13,14.745,14.745,14.435,14.49,628677,0
2015-04-14,14.653,14.736,14.471,14.627,973340,0
2015-04-15,14.745,15.273,14.653,15.091,1605674,0
2015-04-16,15.218,15.436,14.991,15.254,868485,0
2015-04-17,15.1,15.245,14.972,15.027,641532,0
2015-04-20,15.027,15.254,14.772,14.809,550010,0
2015-04-21,14.863,15.027,14.535,14.617,598389,0
2015-04-22,14.681,14.835,14.49,14.69,486691,0
2015-04-23,14.772,15.081,14.772,15.045,567150,0
2015-04-24,15.018,15.327,14.972,15.282,565347,0
2015-04-27,15.346,15.801,15.29,15.709,1079255,0
2015-04-28,15.746,15.901,15.391,15.555,603957,0
2015-04-29,15.482,15.818,15.363,15.692,554295,0
2015-04-30,15.728,15.737,15.446,15.582,805458,0
2015-05-01,15.6,15.692,15.136,15.3,357847,0
2015-05-04,15.29,15.509,15.209,15.455,718441,0
2015-05-05,15.655,16.028,15.655,15.746,1071674,0
2015-05-06,15.964,16.31,15.873,15.91,1311983,0
2015-05-07,15.737,15.855,15.264,15.382,876849,0
2015-05-08,15.464,15.491,14.881,15.036,739866,0
2015-05-11,15.127,15.127,14.471,14.471,618459,0
2015-05-12,14.508,14.7,14.226,14.527,602625,0
2015-05-13,14.736,15.582,14.736,14.835,1092000,0
2015-05-14,14.927,15.209,14.636,15.027,1572682,0
2015-05-15,14.835,14.982,14.653,14.845,763231,0
2015-05-18,14.762,14.845,14.326,14.444,562967,0
2015-05-19,14.244,14.271,13.68,13.689,726368,0
2015-05-20,13.716,13.944,13.471,13.843,501008,0
2015-05-21,13.889,14.18,13.871,14.18,778101,0
2015-05-22,14.044,14.244,13.898,14.162,756127,0
2015-05-26,13.971,13.999,13.479,13.589,1327231,0
2015-05-27,13.498,13.535,12.943,12.988,3063291,0
2015-05-28,12.96,13.18,12.833,13.143,637316,0
2015-05-29,13.07,13.416,13.024,13.197,1510166,0
2015-06-01,13.252,13.252,12.724,12.833,813306,0
2015-06-02,12.888,13.088,12.888,12.97,605325,0
2015-06-03,13.024,13.116,12.788,12.842,635159,0
2015-06-04,12.742,12.879,12.542,12.597,752281,0
2015-06-05,12.542,12.788,12.433,12.605,754149,0
2015-06-08,12.624,12.915,12.624,12.806,451347,0
2015-06-09,12.906,13.225,12.897,13.079,736601,0
2015-06-10,13.225,13.525,13.161,13.27,847381,0
2015-06-11,13.343,13.343,12.851,13.107,1641379,0
2015-06-12,13.052,13.061,12.87,12.934,676471,0
2015-06-15,12.806,13.398,12.797,13.18,610219,0
2015-06-16,12.77,13.033,12.451,12.669,1453253,0
2015-06-17,12.988,12.988,12.536,12.831,1138547,0
2015-06-18,12.86,13.135,12.84,12.919,982625,0
2015-06-19,12.87,12.988,12.614,12.634,687563,0
2015-06-22,12.654,13.027,12.634,12.958,746555,0
2015-06-23,12.939,13.302,12.811,13.263,558277,0
2015-06-24,13.214,13.509,13.076,13.243,549135,0
2015-06-25,13.214,13.322,13.067,13.067,390670,0
2015-06-26,13.047,13.047,12.781,13.037,676273,0
2015-06-29,12.821,13.116,12.791,12.85,448136,0
2015-06-30,13.017,13.057,12.85,13.037,803361,0
2015-07-01,12.978,13.076,12.231,12.339,1261311,0
2015-07-02,12.408,12.762,12.408,12.506,720618,0
2015-07-06,12.309,12.349,11.779,12.005,1140174,0
2015-07-07,11.926,12.083,11.385,12.083,913156,0
2015-07-08,11.965,11.965,11.631,11.798,906342,0
2015-07-09,12.034,12.231,11.936,12.132,1136512,0
2015-07-10,12.211,12.3,11.916,11.965,489736,0
2015-07-13,11.887,12.054,11.798,12.005,749097,0
2015-07-14,11.936,12.152,11.906,12.132,1278703,0
2015-07-15,12.064,12.083,11.729,11.828,1010544,0
2015-07-16,11.926,11.946,11.611,11.769,563984,0
2015-07-17,11.798,11.798,11.484,11.592,680545,0
2015-07-20,11.543,11.838,11.346,11.366,552389,0
2015-07-21,11.444,11.729,11.425,11.533,618806,0
2015-07-22,11.425,11.425,11.169,11.257,419556,0
2015-07-23,11.228,11.395,11.139,11.326,607313,0
2015-07-24,11.248,11.326,10.835,10.962,618298,0
2015-07-27,10.815,10.953,10.677,10.677,770151,0
2015-07-28,10.786,10.953,10.697,10.904,1453239,0
2015-07-29,10.904,11.356,10.874,11.346,2363445,0
2015-07-30,11.356,11.484,10.943,11.218,986490,0
2015-07-31,11.248,11.375,10.982,11.1,1392212,0
2015-08-03,10.982,10.982,10.432,10.481,730595,0
2015-08-04,10.55,10.835,10.481,10.589,541913,0
2015-08-05,10.658,10.845,10.186,10.186,731807,0
2015-08-06,9.979,10.53,9.969,10.491,918314,0
2015-08-07,10.461,10.746,9.989,10.028,632944,0
2015-08-10,10.028,10.491,10.009,10.461,925158,0
2015-08-11,10.274,10.274,9.94,10.078,856733,0
2015-08-12,10.078,10.304,10.048,10.274,1135597,0
2015-08-13,10.205,10.274,10.009,10.097,1079046,0
2015-08-14,10.107,10.205,9.969,9.999,447831,0
2015-08-17,9.96,10.028,9.832,9.881,457595,0
2015-08-18,9.842,9.94,9.763,9.842,753878,0
2015-08-19,9.832,9.842,9.3894,9.4386,565510,0
2015-08-20,9.4386,9.507,9.3009,9.4189,1012833,0
2015-08-21,9.4386,9.557,9.2419,9.2419,1485278,0
2015-08-24,8.8683,9.1043,8.5045,8.7208,1874303,0
2015-08-25,9.0158,9.1338,8.652,8.652,697225,0
2015-08-26,8.8192,8.9371,8.5734,8.6913,773508,0
2015-08-27,8.888,9.4287,8.8486,9.4287,1296300,0
2015-08-28,9.3894,10.245,9.3206,9.91,1326101,0
2015-08-31,9.812,10.333,9.4877,10.304,1241071,0
2015-09-01,10.019,10.097,9.4877,9.576,1104270,0
2015-09-02,9.714,9.851,9.1731,9.4681,1385398,0
2015-09-03,9.4976,9.891,9.4484,9.606,672408,0
2015-09-04,9.4091,9.606,9.3599,9.4779,688376,0
2015-09-08,9.507,9.704,9.1338,9.3107,675256,0
2015-09-09,9.3206,9.4976,8.9961,9.0846,721839,0
2015-09-10,9.1043,9.2911,8.77,9.2911,1237421,0
2015-09-11,9.1239,9.2911,9.0551,9.1141,982523,0
2015-09-14,9.0944,9.2026,8.9863,9.1141,793443,0
2015-09-15,9.0846,9.2911,8.9666,9.0551,919056,0
2015-09-16,9.2026,9.4976,9.0846,9.4779,1358445,0
2015-09-17,9.4484,9.675,9.2911,9.4877,1397077,0
2015-09-18,9.2518,9.3599,9.0846,9.2321,1206998,0
2015-09-21,9.3992,9.4779,9.2321,9.3009,869217,0
2015-09-22,9.1239,9.2026,8.888,8.9863,870031,0
2015-09-23,9.0748,9.1239,8.5734,8.593,919395,0
2015-09-24,8.5439,8.7307,8.3571,8.6618,690681,0
2015-09-25,8.8093,8.8781,8.6225,8.6717,742486,0
2015-09-28,8.5635,8.5635,8.1309,8.1408,721034,0
2015-09-29,8.1703,8.3472,8.1014,8.3276,689800,0
2015-09-30,8.416,8.5045,8.3276,8.4554,857317,0
2015-10-01,8.6717,8.9568,8.4259,8.4259,1227747,0
2015-10-02,8.3472,8.8192,8.3472,8.7995,915496,0
2015-10-05,8.947,9.2419,8.888,9.2419,1406671,0
2015-10-06,9.2714,9.763,9.2714,9.753,1049245,0
2015-10-07,9.891,10.255,9.822,10.117,1808106,0
2015-10-08,10.068,10.461,10.019,10.451,1199166,0
2015-10-09,10.54,10.579,10.323,10.363,1100710,0
2015-10-12,10.392,10.402,9.861,10.078,591921,0
2015-10-13,9.95,10.255,9.851,10.058,902375,0
2015-10-14,10.048,10.137,9.881,10.028,843892,0
2015-10-15,9.95,10.068,9.812,10.068,942754,0
2015-10-16,10.078,10.156,9.832,9.95,702209,0
2015-10-19,9.871,9.871,9.1534,9.2911,1169784,0
2015-10-20,9.2616,9.4976,9.2321,9.3796,674084,0
2015-10-21,9.3009,9.3009,8.8978,9.0649,713702,0
2015-10-22,9.1338,9.3697,9.1239,9.3402,678205,0
2015-10-23,9.2616,9.4287,9.1338,9.2518,582801,0
2015-10-26,9.2518,9.3107,9.0748,9.1338,698954,0
2015-10-27,8.9765,9.0453,8.7602,8.9175,999407,0
2015-10-28,8.9863,9.3206,8.8978,9.1436,902172,0
2015-10-29,9.0649,9.3697,9.0355,9.0944,467461,0
2015-10-30,9.1829,9.3992,9.0355,9.1633,884067,0
2015-11-02,9.1338,9.586,9.1239,9.537,557233,0
2015-11-03,9.606,9.94,9.547,9.92,805343,0
2015-11-04,9.94,9.999,9.665,9.753,1008376,0
2015-11-05,9.675,9.812,9.547,9.684,1401875,0
2015-11-06,9.557,9.645,9.4091,9.566,602024,0
2015-11-09,9.527,9.635,9.3501,9.3992,650701,0
2015-11-10,9.3402,9.4189,9.2518,9.3304,616976,0
2015-11-11,9.3206,9.3599,8.9666,9.0551,1005306,0
2015-11-12,8.888,8.9371,8.6127,8.7208,1309318,0
2015-11-13,8.652,8.6815,8.3767,8.5734,852333,0
2015-11-16,8.534,9.0355,8.4947,9.0158,618399,0
2015-11-17,8.9961,9.1338,8.4062,8.4455,1204455,0
2015-11-18,8.4849,8.7307,8.2882,8.5832,1102338,0
2015-11-19,8.5439,8.7602,8.3571,8.416,658168,0
2015-11-20,8.416,8.5439,8.3374,8.3571,841552,0
2015-11-23,8.2882,8.534,8.1899,8.5242,904918,0
2015-11-24,8.652,8.829,8.6029,8.6422,1934024,0
2015-11-25,8.5832,8.6225,8.3767,8.5537,981201,0
2015-11-27,8.4455,8.5439,8.2587,8.2981,389348,0
2015-11-30,8.2981,8.4062,8.1604,8.2489,1771389,0
2015-12-01,8.3177,8.3571,8.0621,8.1408,878268,0
2015-12-02,8.0129,8.1014,7.7573,7.836,1701189,0
2015-12-03,7.9146,7.9736,7.7868,7.8556,782182,0
2015-12-04,7.7475,7.7671,7.3345,7.364,1131325,0
2015-12-07,7.1379,7.2362,6.8036,6.9216,916513,0
2015-12-08,6.8036,6.9904,6.6758,6.7151,1645926,0
2015-12-09,6.784,7.1674,6.784,6.9904,1092472,0
2015-12-10,6.9314,7.1084,6.8528,6.8725,611992,0
2015-12-11,6.7643,6.7938,6.5185,6.548,1504603,0
2015-12-14,6.548,6.548,6.3317,6.3907,1584170,0
2015-12-15,6.6365,7.0101,6.607,6.8823,1596650,0
2015-12-16,6.8823,7.0494,6.7151,6.843,805648,0
2015-12-17,6.8331,6.843,6.6267,6.7348,1214829,0
2015-12-18,6.7446,6.9413,6.6856,6.725,1457307,0
2015-12-21,6.7545,6.9806,6.7053,6.7643,713092,0
2015-12-22,6.7741,7.0298,6.7741,6.9019,483659,0
2015-12-23,7.1281,7.4329,7.0691,7.3345,773813,0
2015-12-24,7.3345,7.3935,7.2166,7.2756,320410,0
2015-12-28,7.2559,7.2657,6.9452,7.0986,635312,0
2015-12-29,7.2067,7.2461,6.9413,7.0003,438439,0
2015-12-30,6.9413,6.9806,6.7151,6.7151,481542,0
2015-12-31,6.666,6.9216,6.6414,6.8921,403136,0
2016-01-04,6.8921,7.0298,6.7151,6.8036,636584,0
2016-01-05,6.7741,6.8232,6.5136,6.7053,708640,0
2016-01-06,6.5283,6.5283,6.3514,6.4104,696779,0
2016-01-07,6.253,6.3809,6.1252,6.1252,743423,0
2016-01-08,6.1547,6.253,6.0122,6.0662,619378,0
2016-01-11,6.0761,6.1351,5.7418,5.7811,692063,0
2016-01-12,5.8499,5.9876,5.6533,5.7123,1244519,0
2016-01-13,5.8008,6.1154,5.6975,5.7418,1775301,0
2016-01-14,5.7909,6.0662,5.7899,5.8991,2056615,0
2016-01-15,5.6631,5.845,5.6336,5.7909,1012524,0
2016-01-19,5.6631,5.8696,5.3682,5.4567,1438999,0
2016-01-20,5.2895,5.4075,5.0732,5.3092,1682682,0
2016-01-21,5.2699,5.6631,5.2699,5.614,952348,0
2016-01-22,5.8696,6.1351,5.8696,6.0662,1261007,0
2016-01-25,5.9679,5.9679,5.4862,5.4862,1233983,0
2016-01-26,5.5353,5.7418,5.496,5.7123,1526226,0
2016-01-27,5.5746,5.8599,5.5353,5.7615,1431837,0
2016-01-28,6.2629,6.3415,5.9679,6.0761,1408944,0
2016-01-29,6.1351,6.3317,5.9876,6.3317,3062193,0
2016-02-01,6.2039,6.2039,5.8401,5.9876,1406946,0
2016-02-02,5.8106,5.8893,5.7123,5.732,990428,0
2016-02-03,5.8499,6.0957,5.614,6.0859,1724941,0
2016-02-04,6.1744,6.43,6.1744,6.2629,1059634,0
2016-02-05,6.1056,6.2678,6.0674,6.2039,873369,0
2016-02-08,6.0662,6.2334,5.9876,6.1744,1012915,0
2016-02-09,6.0367,6.1252,5.8696,5.9089,2011305,0
2016-02-10,5.8696,6.0761,5.7909,5.9286,957560,0
2016-02-11,5.732,5.9188,5.6828,5.8696,1284742,0
2016-02-12,5.9974,6.1596,5.9384,6.1547,1736082,0
2016-02-16,6.2825,6.3612,5.8794,5.8794,2557071,0
2016-02-17,6.0466,6.7938,6.0417,6.7741,2399826,0
2016-02-18,6.8626,7.0593,6.8331,6.8626,2239643,0
2016-02-19,6.7053,6.843,6.5677,6.6758,1725626,0
2016-02-22,6.8921,7.0692,6.8823,6.9609,1051082,0
2016-02-23,6.8528,6.9216,6.7348,6.7938,1468736,0
2016-02-24,6.5775,6.7938,6.5382,6.725,1377728,0
2016-02-25,6.7151,7.0298,6.7151,6.8823,1705914,0
2016-02-26,7.1477,7.1969,6.838,6.843,1996028,0
2016-02-29,6.8725,7.0199,6.7348,6.8626,1928106,0
2016-03-01,6.8921,7.1969,6.8626,7.1576,2581353,0
2016-03-02,7.1281,7.7475,7.0877,7.7082,1944276,0
2016-03-03,7.6983,8.1899,7.6393,8.1408,1825706,0
2016-03-04,8.2292,8.6717,8.1801,8.5734,3281395,0
2016-03-07,8.5045,9.1044,8.2587,9.0649,3351490,0
2016-03-08,8.8486,8.9076,8.0916,8.1703,2236740,0
2016-03-09,8.3472,8.4947,8.2292,8.2489,975539,0
2016-03-10,8.2194,8.2784,8.0277,8.1703,2785639,0
2016-03-11,8.2587,8.5635,8.2342,8.4357,1242146,0
2016-03-14,8.2194,8.4062,8.1555,8.2784,1122551,0
2016-03-15,8.0719,8.1801,7.8458,8.0129,1740018,0
2016-03-16,8.0523,8.3866,8.0031,8.3571,1505779,0
2016-03-17,8.5045,8.8192,8.5045,8.7503,1570177,0
2016-03-18,8.8388,8.9863,8.4947,8.6029,2361285,0
2016-03-21,8.5832,8.8585,8.5635,8.7503,1126650,0
2016-03-22,8.652,8.7503,8.5193,8.5734,2013606,0
2016-03-23,8.475,8.5242,8.2784,8.2784,2331797,0
2016-03-24,8.0719,8.2292,7.8753,8.0424,1609078,0
2016-03-28,8.0719,8.4554,8.0719,8.3767,1098482,0
2016-03-29,8.2194,8.2194,7.9048,8.1506,1308256,0
2016-03-30,8.4062,8.593,8.3177,8.4455,1477963,0
2016-03-31,8.4062,8.6029,8.3767,8.4652,1117619,0
2016-04-01,8.2391,8.416,8.1014,8.3866,1204138,0
2016-04-04,8.3669,8.4652,8.1506,8.1801,1269646,0
2016-04-05,8.0719,8.1506,7.954,8.0031,1267498,0
2016-04-06,8.1014,8.1506,7.9785,8.0719,3571497,0
2016-04-07,8.0031,8.0326,7.7278,7.7573,1323268,0
2016-04-08,8.0424,8.2145,8.0228,8.1014,1523395,0
2016-04-11,8.1997,8.4062,8.1997,8.3571,1717666,0
2016-04-12,8.4259,9.0158,8.3669,8.9765,2560848,0
2016-04-13,9.0256,9.3501,8.9863,9.1731,1822864,0
2016-04-14,9.2026,9.2321,9.0305,9.0846,1136006,0
2016-04-15,8.9076,8.9322,8.711,8.8585,1027238,0
2016-04-18,8.534,9.1338,8.4259,8.9765,1093357,0
2016-04-19,9.1043,9.4976,9.1043,9.3992,1404076,0
2016-04-20,9.3697,9.788,9.2321,9.635,1287906,0
2016-04-21,9.684,9.773,9.537,9.586,1714753,0
2016-04-22,9.576,9.93,9.4877,9.635,1104838,0
2016-04-25,9.625,9.635,9.3402,9.3894,1645754,0
2016-04-26,9.4976,9.714,9.4823,9.675,749163,0
2016-04-27,9.783,9.945,9.694,9.871,1758376,0
2016-04-28,9.832,10.117,9.793,9.871,1091738,0
2016-04-29,10.024,10.078,9.665,9.773,1907406,0
2016-05-02,9.743,9.842,9.3943,9.4779,1142158,0
2016-05-03,9.2518,9.3501,8.9863,9.1141,895883,0
2016-05-04,9.2124,9.704,9.1928,9.2419,1871635,0
2016-05-05,9.612,9.612,9.1584,9.2911,1665787,0
2016-05-06,9.1731,9.3904,9.1141,9.2812,1168315,0
2016-05-09,9.2124,9.2124,8.8585,8.9371,1023854,0
2016-05-10,8.8585,9.2714,8.8585,9.2518,1143098,0
2016-05-11,9.2419,9.537,9.0846,9.3697,1188211,0
2016-05-12,9.547,9.684,9.2763,9.4386,1304383,0
2016-05-13,9.3501,9.3894,9.2026,9.2321,1012891,0
2016-05-16,9.4287,9.537,9.3206,9.3796,1275904,0
2016-05-17,9.3501,9.581,9.3107,9.547,984343,0
2016-05-18,9.537,9.565,9.1141,9.1829,1204544,0
2016-05-19,9.1239,9.1338,8.829,9.0846,1951753,0
2016-05-20,9.1436,9.2321,9.0158,9.0355,1037884,0
2016-05-23,8.9175,9.0158,8.829,8.9076,632144,0
2016-05-24,8.9961,9.006,8.8093,8.8978,1200056,0
2016-05-25,8.9961,9.1878,8.9371,9.1239,1735092,0
2016-05-26,9.2124,9.2419,8.9912,9.0355,1080158,0
2016-05-27,8.9666,9.0256,8.8683,8.9568,693838,0
2016-05-31,8.9666,8.9961,8.6029,8.6127,1378609,0
2016-06-01,8.4849,8.6225,8.2882,8.6127,1188476,0
2016-06-02,8.4947,8.8388,8.3571,8.829,1253800,0
2016-06-03,8.888,9.0355,8.829,8.9961,822683,0
2016-06-06,9.1043,9.3304,9.0992,9.3206,753979,0
2016-06-07,9.4091,9.527,9.2124,9.507,1459378,0
2016-06-08,9.645,9.881,9.616,9.753,1586003,0
2016-06-09,9.616,9.842,9.557,9.832,1688456,0
2016-06-10,9.635,9.635,9.3304,9.3501,1148469,0
2016-06-13,9.2223,9.3157,9.0944,9.1928,933183,0
2016-06-14,9.1534,9.2714,9.0453,9.1043,772860,0
2016-06-15,9.0355,9.3207,9.0158,9.1829,819464,0
2016-06-16,9.0649,9.2124,8.9421,9.1436,1153212,0
2016-06-17,9.3107,9.3697,9.2321,9.3501,1679463,0
2016-06-20,9.537,9.557,9.3501,9.3992,937166,0
2016-06-21,9.3501,9.4386,9.3058,9.4189,1209373,0
2016-06-22,9.4681,9.566,9.4386,9.4582,1148168,0
2016-06-23,9.625,9.842,9.576,9.635,679085,0
2016-06-24,9.2124,9.296,9.0944,9.2124,1473665,0
2016-06-27,9.0649,9.1534,8.77,8.829,1169258,0
2016-06-28,9.0846,9.1928,9.0158,9.1633,691479,0
2016-06-29,9.3009,9.4976,9.1731,9.4386,671881,0
2016-06-30,9.4189,9.4189,9.2763,9.3992,848124,0
2016-07-01,9.4287,9.566,9.3697,9.4681,1074440,0
2016-07-05,9.2321,9.3304,9.0109,9.0355,1037958,0
2016-07-06,8.9568,9.0649,8.8388,9.0256,897643,0
2016-07-07,9.2616,9.3501,8.8486,8.8978,1415235,0
2016-07-08,9.0748,9.1633,8.9666,9.0846,822153,0
2016-07-11,9.1534,9.2321,9.0747,9.1436,760902,0
2016-07-12,9.2124,9.4386,9.2124,9.3796,904933,0
2016-07-13,9.3599,9.4435,9.2419,9.3206,1349529,0
2016-07-14,9.4386,9.507,9.3599,9.507,886644,0
2016-07-15,9.547,9.547,9.3206,9.4091,919921,0
2016-07-18,9.3304,9.507,9.2911,9.507,432689,0
2016-07-19,9.4877,9.4877,9.2911,9.3107,576239,0
2016-07-20,9.2223,9.2223,8.829,8.9568,1121234,0
2016-07-21,9.0748,9.2911,8.9175,9.1141,1722235,0
2016-07-22,9.1239,9.1633,9.006,9.1043,664235,0
2016-07-25,8.9961,8.9961,8.7012,8.7012,980828,0
2016-07-26,8.6815,8.77,8.5439,8.6323,749200,0
2016-07-27,8.6422,8.7307,8.416,8.4849,693725,0
2016-07-28,8.4652,8.4947,8.2096,8.2587,802743,0
2016-07-29,8.1997,8.4406,8.1801,8.4062,1210026,0
2016-08-01,8.2882,8.2981,7.9343,7.954,1000953,0
2016-08-02,8.0523,8.1604,7.6197,7.6983,1459450,0
2016-08-03,7.7082,7.8753,7.5263,7.8556,1423306,0
2016-08-04,7.8458,8.0129,7.777,7.9146,636495,0
2016-08-05,7.9343,8.0129,7.8556,7.9933,686404,0
2016-08-08,8.0621,8.2833,8.0621,8.2391,784268,0
2016-08-09,8.2981,8.3472,8.1309,8.1604,565139,0
2016-08-10,8.2096,8.2809,8.0916,8.1014,620469,0
2016-08-11,8.1801,8.3669,8.1457,8.3374,1225964,0
2016-08-12,8.3767,8.4062,8.1899,8.1997,546822,0
2016-08-15,8.2391,8.3767,8.2194,8.3276,522295,0
2016-08-16,8.2587,8.6323,8.2391,8.5734,1286391,0
2016-08-17,8.5537,8.9666,8.4996,8.9076,1334673,0
2016-08-18,8.9666,9.1338,8.9666,9.0944,976296,0
2016-08-19,9.0649,9.1633,9.006,9.1043,690812,0
2016-08-22,8.9666,8.9666,8.652,8.7798,448474,0
2016-08-23,8.8093,8.9765,8.7208,8.9175,728119,0
2016-08-24,8.8388,8.9519,8.77,8.8486,478358,0
2016-08-25,8.8388,9.0355,8.7897,8.9961,894709,0
2016-08-26,9.0649,9.1928,8.8486,8.8781,905285,0
2016-08-29,8.8192,8.9568,8.7405,8.8585,461674,0
2016-08-30,8.9076,8.9666,8.7995,8.829,498900,0
2016-08-31,8.7602,8.8486,8.6717,8.711,966825,0
2016-09-01,8.652,8.6913,8.4259,8.475,796230,0
2016-09-02,8.6029,8.8093,8.6029,8.7798,459529,0
2016-09-06,8.7897,9.1338,8.7897,9.1141,496532,0
2016-09-07,9.1141,9.4091,9.0453,9.3304,1075559,0
2016-09-08,9.3992,9.675,9.3599,9.635,1513710,0
2016-09-09,9.586,9.616,9.1436,9.1436,813669,0
2016-09-12,9.0158,9.1239,8.888,8.888,1326372,0
2016-09-13,8.711,8.7897,8.4554,8.5439,1228412,0
2016-09-14,8.5242,8.6323,8.3669,8.4652,1168512,0
2016-09-15,8.4947,8.5635,8.3276,8.4455,1210163,0
2016-09-16,8.2981,8.2981,8.1506,8.1801,1233753,0
2016-09-19,8.2882,8.3276,8.1801,8.1801,565275,0
2016-09-20,8.1604,8.1997,7.9834,8.0818,1292068,0
2016-09-21,8.1997,8.3964,8.1604,8.3767,1436613,0
2016-09-22,8.4947,8.7012,8.4554,8.4652,518907,0
2016-09-23,8.4062,8.4259,8.0621,8.0916,576673,0
2016-09-26,8.1211,8.2243,8.0621,8.0719,664661,0
2016-09-27,7.9933,8.0228,7.7426,7.9245,866783,0
2016-09-28,7.954,8.3669,7.8163,8.3571,1311369,0
2016-09-29,8.3866,8.6422,8.3767,8.5045,1549096,0
2016-09-30,8.593,8.6913,8.534,8.6127,1253012,0
2016-10-03,8.2882,8.5537,7.9736,8.5439,1672237,0
2016-10-04,8.6029,8.6029,8.3866,8.4652,979865,0
2016-10-05,8.593,8.8192,8.4849,8.8093,1413284,0
2016-10-06,8.8192,9.006,8.8093,8.9568,952769,0
2016-10-07,8.9765,9.0551,8.8388,8.8388,632840,0
2016-10-10,8.9863,9.1928,8.9863,9.1436,519758,0
2016-10-11,9.1043,9.1141,8.8978,8.947,636763,0
2016-10-12,8.9076,8.947,8.7636,8.8781,590419,0
2016-10-13,8.7995,8.9568,8.7405,8.9273,874283,0
2016-10-14,8.9765,9.0355,8.8241,8.888,731804,0
2016-10-17,8.8683,8.8929,8.6127,8.6815,781234,0
2016-10-18,8.8093,9.0846,8.8093,9.0846,1094194,0
2016-10-19,9.1731,9.3599,9.1436,9.2124,1189212,0
2016-10-20,9.1239,9.1682,9.0158,9.0256,713601,0
2016-10-21,8.947,9.0551,8.9273,9.0256,581167,0
2016-10-24,8.9961,9.1239,8.8929,8.9961,1023719,0
2016-10-25,8.9666,9.0649,8.9224,8.947,588949,0
2016-10-26,8.8192,8.9322,8.7022,8.8585,1348976,0
2016-10-27,8.9273,8.947,8.8044,8.8978,764729,0
2016-10-28,8.8978,8.947,8.6618,8.6913,822673,0
2016-10-31,8.6225,8.6717,8.5144,8.5439,696204,0
2016-11-01,8.6323,8.7307,8.4849,8.5635,1151454,0
2016-11-02,8.4554,8.5291,8.3766,8.3866,2928900,0
2016-11-03,8.4259,8.5242,8.3177,8.3177,726137,0
2016-11-04,8.2587,8.3915,8.2194,8.3374,951709,0
2016-11-07,8.4554,8.6029,8.3767,8.5832,548741,0
2016-11-08,8.5242,8.7307,8.4947,8.652,497117,0
2016-11-09,8.4062,8.652,8.4062,8.6029,506008,0
2016-11-10,8.5635,8.5635,8.0228,8.0326,1090576,0
2016-11-11,7.9048,7.9441,7.5214,7.7671,1602975,0
2016-11-14,7.7475,7.895,7.7475,7.8556,750849,0
2016-11-15,7.9834,8.2391,7.9736,8.1899,1490437,0
2016-11-16,8.1211,8.1899,7.9834,8.0031,1122655,0
2016-11-17,8.2096,8.2489,7.9736,8.0129,1132493,0
2016-11-18,8.0719,8.1014,7.8753,7.9245,794704,0
2016-11-21,8.1211,8.2587,8.1211,8.2489,970953,0
2016-11-22,8.2882,8.2981,8.0719,8.1801,907494,0
2016-11-23,8.0916,8.1604,8.0326,8.1014,717941,0
2016-11-25,8.0228,8.1211,7.9834,8.0031,297308,0
2016-11-28,8.0424,8.1408,7.9933,8.0228,837546,0
2016-11-29,7.8458,7.9146,7.7082,7.718,769876,0
2016-11-30,8.1113,8.4849,8.1014,8.416,2474431,0
2016-12-01,8.6225,8.8044,8.421,8.4455,1527039,0
2016-12-02,8.4554,8.6029,8.4308,8.4357,933031,0
2016-12-05,8.534,8.6618,8.4554,8.4554,1269946,0
2016-12-06,8.3767,8.652,8.3767,8.5635,1239461,0
2016-12-07,8.6717,8.6913,8.5193,8.5734,1005458,0
2016-12-08,8.6225,8.6225,8.3767,8.4652,1305785,0
2016-12-09,8.3669,8.6618,8.3669,8.593,548484,0
2016-12-12,8.8585,8.9519,8.77,8.8192,2301136,0
2016-12-13,8.9175,8.9961,8.8437,8.947,727901,0
2016-12-14,8.8683,8.9863,8.8142,8.829,1741421,0
2016-12-15,8.7307,8.8486,8.4652,8.8388,891843,0
2016-12-16,8.9076,9.0061,8.8437,8.9371,643145,0
2016-12-19,8.947,9.0551,8.9175,9.0355,724762,0
2016-12-20,9.0748,9.1928,9.0551,9.0944,701092,0
2016-12-21,9.1239,9.1731,9.0158,9.0453,425089,0
2016-12-22,9.006,9.0453,8.8781,8.8781,466280,0
2016-12-23,8.8486,8.8585,8.7012,8.7503,737032,0
2016-12-27,8.8192,8.9961,8.8192,8.9765,392072,0
2016-12-28,8.9863,9.0453,8.8585,8.947,283829,0
2016-12-29,8.9568,9.0158,8.9076,8.9273,368440,0
2016-12-30,8.9175,8.9961,8.8781,8.8978,266945,0
2017-01-03,9.006,9.1731,8.9912,9.1239,1038328,0
2017-01-04,9.1534,9.2518,9.0649,9.2419,558689,0
2017-01-05,9.2812,9.4779,9.2812,9.3992,1174543,0
2017-01-06,9.3992,9.507,9.2862,9.3304,807777,0
2017-01-09,9.2026,9.2321,9.0846,9.1436,650832,0
2017-01-10,9.1829,9.2419,9.1534,9.2124,481950,0
2017-01-11,9.2714,9.3697,9.1977,9.3402,750797,0
2017-01-12,9.4091,9.547,9.3687,9.3796,1286674,0
2017-01-13,9.2616,9.3697,9.2321,9.2911,772947,0
2017-01-17,9.3402,9.4582,9.3206,9.3992,1189447,0
2017-01-18,9.2714,9.3796,9.2321,9.2616,966037,0
2017-01-19,9.2812,9.3747,9.2223,9.2321,1253053,0
2017-01-20,9.3599,9.4189,9.3058,9.3402,1086704,0
2017-01-23,9.2616,9.3992,9.2616,9.3992,950054,0
2017-01-24,9.4189,9.4593,9.3501,9.3599,939462,0
2017-01-25,9.3206,9.3796,9.2518,9.3009,1788486,0
2017-01-26,9.3206,9.3402,9.2518,9.2911,559154,0
2017-01-27,9.1829,9.3206,9.1829,9.2812,1087754,0
2017-01-30,9.2026,9.2616,9.1239,9.1534,1756161,0
2017-01-31,9.2124,9.2911,9.1731,9.2419,919634,0
2017-02-01,9.3206,9.4484,9.2518,9.4189,1101415,0
2017-02-02,9.4877,9.507,9.3747,9.4582,870204,0
2017-02-03,9.4877,9.586,9.4779,9.507,864421,0
2017-02-06,9.4681,9.537,9.3402,9.3697,1687377,0
2017-02-07,9.2911,9.3452,9.2223,9.2911,1701276,0
2017-02-08,9.2223,9.2616,9.1289,9.2616,793195,0
2017-02-09,9.3697,9.3796,9.2665,9.2714,866502,0
2017-02-10,9.3992,9.4681,9.3206,9.4582,984292,0
2017-02-13,9.3796,9.4091,9.2714,9.3992,592645,0
2017-02-14,9.4091,9.4287,9.3107,9.3501,918044,0
2017-02-15,9.3009,9.3304,9.2026,9.3107,1489373,0
2017-02-16,9.3402,9.3992,9.2321,9.2321,975385,0
2017-02-17,9.1633,9.1829,9.0748,9.1239,1220564,0
2017-02-21,9.1633,9.1829,9.0453,9.1141,1258578,0
2017-02-22,9.0256,9.0256,8.8585,8.8585,1117409,0
2017-02-23,9.006,9.1338,8.9568,9.1338,2444537,0
2017-02-24,9.0551,9.0551,8.888,8.9273,1302363,0
2017-02-27,8.947,9.0355,8.9076,9.0158,751732,0
2017-02-28,8.9273,8.9765,8.8388,8.8683,667634,0
2017-03-01,8.8683,8.888,8.6913,8.7602,1347365,0
2017-03-02,8.6422,8.7208,8.5439,8.6127,654914,0
2017-03-03,8.6323,8.7798,8.593,8.711,510860,0
2017-03-06,8.8093,8.829,8.5783,8.6422,1113951,0
2017-03-07,8.6422,8.7995,8.6422,8.7503,822195,0
2017-03-08,8.6815,8.7208,8.4554,8.4652,1572797,0
2017-03-09,8.4357,8.5439,8.2981,8.534,992654,0
2017-03-10,8.6127,8.6913,8.5635,8.6913,1194444,0
2017-03-13,8.6913,8.7208,8.6127,8.6323,637759,0
2017-03-14,8.5439,8.5537,8.3669,8.4554,994786,0
2017-03-15,8.5734,8.829,8.5045,8.8192,921668,0
2017-03-16,8.8683,8.8781,8.7405,8.8093,1167340,0
2017-03-17,8.8486,8.9175,8.7798,8.7798,916694,0
2017-03-20,8.711,8.9273,8.7012,8.8978,571694,0
2017-03-21,8.9273,8.9666,8.8142,8.8781,821734,0
2017-03-22,8.8486,8.8585,8.7602,8.7995,1351828,0
2017-03-23,8.77,8.9273,8.77,8.829,733690,0
2017-03-24,8.8388,8.9568,8.8388,8.8978,541126,0
2017-03-27,8.7995,8.8831,8.7503,8.7897,478665,0
2017-03-28,8.8388,8.9666,8.77,8.947,1005114,0
2017-03-29,8.9666,9.1829,8.9666,9.1731,988801,0
2017-03-30,9.2223,9.2223,9.1043,9.1141,636053,0
2017-03-31,9.0846,9.2321,9.0846,9.1633,598948,0
2017-04-03,9.1436,9.2419,9.1043,9.2223,673771,0
2017-04-04,9.2223,9.3206,9.1633,9.3206,743288,0
2017-04-05,9.3894,9.4681,9.2419,9.2616,1304125,0
2017-04-06,9.3402,9.4287,9.2763,9.3107,1138241,0
2017-04-07,9.3206,9.4681,9.3206,9.3992,1198320,0
2017-04-10,9.4582,9.566,9.4287,9.557,769930,0
2017-04-11,9.576,9.596,9.4877,9.557,1106440,0
2017-04-12,9.566,9.586,9.4091,9.4484,1104904,0
2017-04-13,9.507,9.507,9.1141,9.1239,1420838,0
2017-04-17,9.2223,9.4877,9.2223,9.4681,987218,0
2017-04-18,9.4091,9.527,9.3894,9.4582,891853,0
2017-04-19,9.4386,9.527,9.296,9.3304,2267296,0
2017-04-20,9.3304,9.4681,9.3206,9.4386,2110139,0
2017-04-21,9.4386,9.4779,9.2518,9.2518,1669745,0
2017-04-24,9.3107,9.507,9.3107,9.3894,798443,0
2017-04-25,9.41,9.43,9.29,9.42,1063198,0
2017-04-26,9.34,9.44,9.3,9.33,999781,0
2017-04-27,9.22,9.24,9.02,9.06,2106515,0
2017-04-28,9.12,9.18,9.05,9.14,957614,0
2017-05-01,9.1,9.16,9.02,9.08,472709,0
2017-05-02,9.09,9.17,9.03,9.03,2101933,0
2017-05-03,9.08,9.24,9.02,9.21,1058105,0
2017-05-04,9.11,9.11,8.94,8.97,1105765,0
2017-05-05,8.98,9.28,8.95,9.27,1338758,0
2017-05-08,9.32,9.36,9.23,9.32,2104361,0
2017-05-09,9.35,9.35,9.225,9.26,879498,0
2017-05-10,9.37,9.45,9.31,9.39,1095664,0
2017-05-11,9.4,9.4263,9.3,9.3,2222456,0
2017-05-12,9.53,9.95,9.49,9.9,2599277,0
2017-05-15,10.03,10.34,10,10.24,2004219,0
2017-05-16,10.28,10.36,10.05,10.11,1305027,0
2017-05-17,10.08,10.09,9.75,9.75,1587961,0
2017-05-18,9.53,9.71,9.355,9.62,1631686,0
2017-05-19,9.72,9.97,9.72,9.94,770335,0
2017-05-22,9.93,9.96,9.74,9.82,946339,0
2017-05-23,9.87,9.87,9.73,9.77,593108,0
2017-05-24,9.73,9.82,9.68,9.7,626641,0
2017-05-25,9.67,9.78,9.475,9.5,981489,0
2017-05-26,9.55,9.6,9.46,9.59,733083,0
2017-05-30,9.49,9.5,9.35,9.36,613346,0
2017-05-31,9.17,9.24,8.9,9.13,2542654,0
2017-06-01,9.19,9.35,9.125,9.21,1061917,0
2017-06-02,9.2,9.22,9.1,9.15,1447169,0
2017-06-05,9.23,9.51,9.19,9.51,1614443,0
2017-06-06,9.52,9.67,9.49,9.67,1151276,0
2017-06-07,9.59,9.68,9.38,9.42,1480489,0
2017-06-08,9.31,9.3711,9.18,9.21,2185779,0
2017-06-09,9.21,9.44,9.18,9.36,1285034,0
2017-06-12,9.45,9.52,9.235,9.26,877947,0
2017-06-13,9.26,9.37,9.2,9.34,695995,0
2017-06-14,9.33,9.33,9.1,9.1,1382470,0
2017-06-15,9.01,9.15,9,9.14,778031,0
2017-06-16,9.22,9.23,9.1,9.13,686623,0
2017-06-19,9.14,9.2,8.995,9.03,433014,0
2017-06-20,8.89,8.9104,8.66,8.72,1334757,0
2017-06-21,8.72,8.825,8.605,8.7,1707274,0
2017-06-22,8.79,8.93,8.75,8.85,672964,0
2017-06-23,8.79,8.99,8.79,8.86,519348,0
2017-06-26,8.9,8.98,8.83,8.86,227523,0
2017-06-27,8.91,8.99,8.84,8.85,605332,0
2017-06-28,8.85,8.95,8.84,8.88,997604,0
2017-06-29,8.83,9.01,8.83,8.92,986001,0
2017-06-30,9.05,9.13,8.945,9.09,769067,0
2017-07-03,9.09,9.38,9.05,9.33,601779,0
2017-07-05,9.23,9.23,8.84,8.84,918626,0
2017-07-06,8.92,9.045,8.865,8.9,650775,0
2017-07-07,8.87,8.9,8.68,8.78,640601,0
2017-07-10,8.79,8.91,8.77,8.85,668874,0
2017-07-11,8.87,9,8.79,8.95,920471,0
2017-07-12,9.12,9.2,9.06,9.13,1484729,0
2017-07-13,9.13,9.25,9.13,9.15,1356196,0
2017-07-14,9.21,9.31,9.16,9.27,839344,0
2017-07-17,9.29,9.29,9.12,9.12,416466,0
2017-07-18,9.21,9.25,9.16,9.2,498016,0
2017-07-19,9.22,9.35,9.2,9.31,928583,0
2017-07-20,9.34,9.46,9.32,9.37,586330,0
2017-07-21,9.32,9.36,9.075,9.08,806051,0
2017-07-24,9.14,9.15,9.02,9.06,576011,0
2017-07-25,9.19,9.27,9.165,9.25,997824,0
2017-07-26,9.28,9.31,9.19,9.19,932550,0
2017-07-27,9.19,9.35,9.19,9.28,715639,0
2017-07-28,9.28,9.42,9.28,9.35,475454,0
2017-07-31,9.32,9.38,9.235,9.34,617827,0
2017-08-01,9.29,9.335,9.195,9.2,738612,0
2017-08-02,9.18,9.32,9.17,9.28,597987,0
2017-08-03,9.34,9.435,9.3,9.35,911296,0
2017-08-04,9.36,9.36,9.25,9.27,590695,0
2017-08-07,9.23,9.24,9.09,9.15,345786,0
2017-08-08,9.11,9.22,9.07,9.1,693344,0
2017-08-09,9.2,9.29,9.13,9.29,812441,0
2017-08-10,9.33,9.37,9.12,9.12,1291359,0
2017-08-11,9.05,9.23,9,9.14,818674,0
2017-08-14,9.16,9.21,9.13,9.15,734065,0
2017-08-15,9.1,9.1511,9.015,9.14,494989,0
2017-08-16,9.11,9.24,9.08,9.08,1077718,0
2017-08-17,9.08,9.22,9.07,9.09,476617,0
2017-08-18,9.12,9.21,9.05,9.19,453623,0
2017-08-21,9.15,9.23,9,9.03,328128,0
2017-08-22,9.1,9.18,9.09,9.17,455410,0
2017-08-23,9.14,9.24,9.1,9.2,494965,0
2017-08-24,9.17,9.24,9.135,9.2,433749,0
2017-08-25,9.21,9.35,9.15,9.24,2121770,0
2017-08-28,9.21,9.26,9.08,9.09,857902,0
2017-08-29,9.02,9.19,9.02,9.17,747908,0
2017-08-30,9.12,9.18,9.09,9.09,650980,0
2017-08-31,9.17,9.23,9.12,9.21,1124140,0
2017-09-01,9.21,9.31,9.15,9.28,606754,0
2017-09-05,9.37,9.43,9.28,9.33,662090,0
2017-09-06,9.37,9.46,9.36,9.43,659492,0
2017-09-07,9.42,9.46,9.405,9.44,392581,0
2017-09-08,9.42,9.45,9.26,9.29,899823,0
2017-09-11,9.33,9.33,9.21,9.23,1425092,0
2017-09-12,9.23,9.29,9.21,9.24,462352,0
2017-09-13,9.3,9.38,9.265,9.35,608934,0
2017-09-14,9.39,9.46,9.38,9.4,1176661,0
2017-09-15,9.36,9.48,9.36,9.45,606127,0
2017-09-18,9.43,9.52,9.36,9.42,675405,0
2017-09-19,9.42,9.5,9.37,9.45,540802,0
2017-09-20,9.49,9.55,9.45,9.5,342849,0
2017-09-21,9.45,9.505,9.44,9.48,567807,0
2017-09-22,9.46,9.58,9.46,9.55,408525,0
2017-09-25,9.61,9.61,9.48,9.54,752967,0
2017-09-26,9.51,9.62,9.51,9.59,1216783,0
2017-09-27,9.57,9.59,9.47,9.53,766287,0
2017-09-28,9.56,9.65,9.5,9.52,807242,0
2017-09-29,9.51,9.54,9.45,9.49,922358,0
2017-10-02,9.38,9.51,9.355,9.51,520834,0
2017-10-03,9.53,9.56,9.46,9.55,780357,0
2017-10-04,9.58,9.605,9.49,9.54,535356,0
2017-10-05,9.58,9.625,9.51,9.59,553644,0
2017-10-06,9.46,9.54,9.425,9.5,712217,0
2017-10-09,9.55,9.55,9.415,9.44,437485,0
2017-10-10,9.55,9.57,9.5,9.5,658725,0
2017-10-11,9.51,9.57,9.48,9.53,464081,0
2017-10-12,9.49,9.61,9.49,9.55,909749,0
2017-10-13,9.65,9.74,9.65,9.71,572438,0
2017-10-16,9.78,9.89,9.73,9.83,556507,0
2017-10-17,9.85,9.97,9.76,9.97,1484602,0
2017-10-18,9.96,10.08,9.8915,10.04,1196780,0
2017-10-19,9.95,10.03,9.94,10.01,907790,0
2017-10-20,9.97,9.98,9.91,9.94,959859,0
2017-10-23,9.96,9.96,9.815,9.84,1380500,0
2017-10-24,9.91,9.92,9.81,9.91,1115737,0
2017-10-25,10.09,10.14,9.89,9.97,1099817,0
2017-10-26,10.04,10.43,9.96,10.42,2458247,0
2017-10-27,10.46,10.82,10.42,10.79,2470359,0
2017-10-30,10.94,11.15,10.86,10.99,1896336,0
2017-10-31,11.01,11.13,11.01,11.09,1371767,0
2017-11-01,11.23,11.43,11.16,11.39,2920008,0
2017-11-02,11.4,11.56,11.21,11.27,1652272,0
2017-11-03,11.27,11.31,10.961,11.22,1796181,0
2017-11-06,11.29,11.88,11.26,11.86,1310950,0
2017-11-07,11.91,12,11.69,11.99,2041384,0
2017-11-08,12.06,12.3,11.6,11.61,1395155,0
2017-11-09,11.53,12.12,11.51,12.03,2154308,0
2017-11-10,12.03,12.11,11.94,12.04,1573890,0
