Date,Open,High,Low,Close,Volume,OpenInt
2008-07-18,13.37,13.37,12.909,12.909,5638,0
2008-07-21,12.909,12.909,12.447,12.447,2603,0
2008-07-23,12.447,12.447,12.447,12.447,5420,0
2008-07-24,12.078,12.078,12.078,12.078,2710,0
2008-07-25,12.447,12.447,12.447,12.447,2279,0
2008-07-28,11.525,11.987,11.525,11.987,2710,0
2008-07-29,11.987,11.987,11.525,11.525,1192,0
2008-07-31,11.203,13.996,11.156,13.37,2028557,0
2008-08-01,13.322,13.322,11.525,12.124,3440518,0
2008-08-04,12.124,12.299,11.073,11.361,1601829,0
2008-08-05,10.198,12.264,10.198,11.97,2083857,0
2008-08-06,11.241,12.345,11.109,12.161,1798580,0
2008-08-07,11.26,11.738,11.009,11.054,2244808,0
2008-08-08,11.914,11.914,10.77,11.054,1284679,0
2008-08-11,10.298,11.241,10.298,10.834,1397081,0
2008-08-12,9.958,11.018,9.4524,10.521,1712414,0
2008-08-13,10.511,10.557,10.114,10.188,1736120,0
2008-08-14,10.188,10.374,10.087,10.198,898777,0
2008-08-15,10.06,10.317,9.976,10.289,550944,0
2008-08-18,10.384,10.962,10.151,10.945,349037,0
2008-08-19,11.064,11.895,10.871,11.468,599504,0
2008-08-20,11.431,12.059,11.054,11.757,356296,0
2008-08-21,11.222,11.802,11.222,11.672,722785,0
2008-08-22,11.682,12.353,11.422,12.264,375835,0
2008-08-25,11.987,12.124,11.404,11.515,321199,0
2008-08-26,11.241,11.439,10.502,11.064,541223,0
2008-08-27,10.631,11.212,10.603,11.109,364288,0
2008-08-28,11.064,12.049,11.027,11.978,265554,0
2008-08-29,11.439,12.254,11.431,11.987,576900,0
2008-09-02,11.58,12.291,11.58,12.078,304552,0
2008-09-03,12.299,12.299,11.942,12.059,448514,0
2008-09-04,11.978,12.059,11.589,11.839,306233,0
2008-09-05,11.534,12.282,11.534,12.105,254383,0
2008-09-08,12.309,12.751,12.161,12.309,717986,0
2008-09-09,11.858,12.447,11.618,12.272,633102,0
2008-09-10,12.428,12.825,12.124,12.825,737330,0
2008-09-11,12.909,12.909,12.005,12.541,206453,0
2008-09-12,12.236,12.816,12.236,12.732,244172,0
2008-09-15,12.899,13.166,11.895,12.514,189566,0
2008-09-16,12.899,12.899,11.757,12.597,421189,0
2008-09-17,12.899,12.899,12.217,12.476,298623,0
2008-09-18,12.881,13.093,12.236,12.606,294404,0
2008-09-19,12.606,13.249,12.447,12.955,649215,0
2008-09-22,12.318,13.341,12.318,12.909,367839,0
2008-09-23,12.909,13.056,12.678,12.871,82927,0
2008-09-24,12.76,12.992,12.632,12.806,405613,0
2008-09-25,12.632,13.148,12.495,12.751,173869,0
2008-09-26,13.36,13.36,12.466,12.854,80285,0
2008-09-29,12.854,12.854,11.987,12.353,540204,0
2008-09-30,12.4,12.632,11.672,11.672,386398,0
2008-10-01,12.597,12.597,11.361,11.404,681638,0
2008-10-02,11.306,11.316,10.106,10.188,500104,0
2008-10-03,10.279,10.355,9.931,10.142,639344,0
2008-10-06,10.087,10.087,8.9809,9.3122,285631,0
2008-10-07,9.4051,9.626,8.3721,8.5197,308088,0
2008-10-08,8.5291,9.552,7.4686,9.1282,377022,0
2008-10-09,9.1282,9.664,9.1282,9.535,120076,0
2008-10-10,9.535,9.717,8.6946,9.3588,262086,0
2008-10-13,9.682,10.271,9.2205,9.579,159387,0
2008-10-14,9.958,10.919,9.4983,10.42,172469,0
2008-10-15,10.298,10.384,8.3074,8.3074,335413,0
2008-10-16,7.6622,9.0176,7.6622,8.8056,641006,0
2008-10-17,8.6674,9.257,8.5841,8.9898,105155,0
2008-10-20,9.535,9.535,8.7595,8.8795,152028,0
2008-10-21,9.2112,9.2112,8.7503,9.073,88419,0
2008-10-22,8.8332,8.9994,8.7042,8.8056,214234,0
2008-10-23,8.0954,8.8422,8.0954,8.8241,143364,0
2008-10-24,8.326,8.6212,7.9109,7.9109,79277,0
2008-10-27,8.068,8.114,7.7727,7.7727,188777,0
2008-10-28,7.957,8.2061,7.8466,8.0035,277127,0
2008-10-29,7.9387,8.1691,7.7082,8.0128,201862,0
2008-10-30,8.0128,8.1508,7.3856,7.5145,315652,0
2008-10-31,7.6067,8.0217,7.0534,7.7269,516209,0
2008-11-03,7.6158,8.4089,7.6158,8.354,127654,0
2008-11-04,8.3074,8.7688,8.3074,8.4366,289253,0
2008-11-05,8.4366,8.7503,8.0773,8.3721,406335,0
2008-11-06,8.3721,8.4553,7.6158,7.6158,159019,0
2008-11-07,8.1049,8.1231,7.4958,7.994,247870,0
2008-11-10,8.2522,8.2801,6.8601,7.0073,333130,0
2008-11-11,6.9152,7.5883,6.9152,7.5424,310678,0
2008-11-12,6.8692,7.4409,6.8692,6.9152,233173,0
2008-11-13,6.9152,8.3998,6.8507,7.5883,452546,0
2008-11-14,7.3765,7.7082,6.7036,7.1093,192570,0
2008-11-17,7.1642,7.7082,7.0628,7.2012,239187,0
2008-11-18,7.2012,7.3948,6.9614,7.312,413911,0
2008-11-19,7.312,7.957,7.2657,7.3212,378284,0
2008-11-20,6.8045,6.8045,5.394,5.4029,587721,0
2008-11-21,6.5926,6.8601,5.5231,6.7493,565764,0
2008-11-24,7.2839,7.4409,6.0576,7.2471,543222,0
2008-11-25,7.3765,8.501,7.3487,7.7361,775987,0
2008-11-26,7.7361,7.7361,7.0073,7.0073,265606,0
2008-11-28,6.9152,8.326,6.7769,8.0495,220195,0
2008-12-01,7.2657,7.9296,6.6385,6.7769,164246,0
2008-12-02,7.1551,8.0495,7.1551,8.0495,408266,0
2008-12-03,7.5145,7.6344,6.9337,7.4686,341314,0
2008-12-04,7.2839,8.114,7.2839,7.7634,273446,0
2008-12-05,7.5607,7.6622,7.1368,7.4686,100079,0
2008-12-08,7.7727,8.2154,7.6804,7.9296,153961,0
2008-12-09,7.6158,7.9847,7.5517,7.8743,359727,0
2008-12-10,7.8373,7.8373,7.2379,7.275,141152,0
2008-12-11,7.7269,7.9847,7.0628,7.8282,319177,0
2008-12-12,7.4502,7.7544,6.7036,7.1736,172805,0
2008-12-15,7.3487,8.1324,7.2197,8.04,325119,0
2008-12-16,7.4225,8.3721,7.4225,8.2985,320489,0
2008-12-17,8.2429,8.2429,7.6713,7.8373,215356,0
2008-12-18,8.0217,8.354,7.8006,8.3074,239654,0
2008-12-19,8.1049,8.6029,7.9296,8.4366,429689,0
2008-12-22,8.2154,8.4182,7.902,8.1878,139675,0
2008-12-23,8.2246,8.6763,8.2246,8.501,278989,0
2008-12-24,8.3998,8.3998,7.358,7.5054,140255,0
2008-12-26,7.5145,7.8373,7.404,7.5883,252835,0
2008-12-29,7.6531,7.6622,6.8416,7.0905,393622,0
2008-12-30,7.1457,8.2801,7.0261,8.1786,211319,0
2008-12-31,8.04,8.2985,7.4686,7.5327,304806,0
2009-01-02,7.6344,8.2985,7.6344,8.1878,201631,0
2009-01-05,8.1786,8.4366,7.9665,8.16,481202,0
2009-01-06,8.4089,9.1374,8.3998,8.9898,395154,0
2009-01-07,8.9898,9.165,8.5291,9.1189,238149,0
2009-01-08,8.9437,9.2205,8.8056,9.1833,355002,0
2009-01-09,9.1833,9.3863,9.0634,9.3675,161642,0
2009-01-12,9.4142,9.976,8.962,9.4524,310665,0
2009-01-13,9.3122,10.041,9.3122,9.4051,302958,0
2009-01-14,9.1562,9.1925,8.5291,8.7407,139065,0
2009-01-15,8.6486,8.8884,7.4225,8.3074,452483,0
2009-01-16,8.2339,9.626,8.1878,9.1925,554529,0
2009-01-20,9.1833,9.1833,7.7913,8.1691,505358,0
2009-01-21,8.1691,9.0266,8.0035,8.953,439963,0
2009-01-22,9.673,9.673,7.9296,8.4182,467901,0
2009-01-23,8.5932,9.2205,8.0128,9.0176,232057,0
2009-01-26,8.87,8.962,8.4182,8.5749,188601,0
2009-01-27,8.7688,8.9716,8.501,8.9716,154006,0
2009-01-28,9.3218,9.3218,9.0453,9.2112,132374,0
2009-01-29,8.9898,9.0823,8.3444,8.6029,236483,0
2009-01-30,8.9346,9.508,8.6395,8.9437,568091,0
2009-02-02,8.6395,8.7777,8.326,8.5291,320369,0
2009-02-03,8.7595,9.635,8.4366,9.0453,480744,0
2009-02-04,8.9716,9.0453,8.6674,8.7869,273763,0
2009-02-05,8.9809,9.673,8.6118,9.626,365995,0
2009-02-06,9.4142,9.682,9.165,9.4983,301631,0
2009-02-09,9.4983,9.4983,9.2205,9.3675,183991,0
2009-02-10,9.4983,10.235,9.4524,9.94,301271,0
2009-02-11,9.866,10.087,9.635,9.848,228393,0
2009-02-12,9.921,9.921,9.526,9.774,171221,0
2009-02-13,9.645,10.235,9.608,10.069,211013,0
2009-02-17,9.774,9.774,9.1282,9.2483,283025,0
2009-02-18,9.2662,9.829,9.1282,9.2848,308823,0
2009-02-19,9.598,9.635,9.3403,9.4983,497651,0
2009-02-20,9.165,9.517,9.1282,9.3033,152594,0
2009-02-23,9.2662,9.561,9.1562,9.2205,230815,0
2009-02-24,9.508,10.142,9.1282,10.079,1327475,0
2009-02-25,9.608,9.995,8.7777,8.962,327382,0
2009-02-26,9.2483,9.3122,8.8515,9.1006,319248,0
2009-02-27,8.8607,9.4983,8.8515,8.9346,437525,0
2009-03-02,8.9346,9.1282,8.2985,8.3074,176191,0
2009-03-03,8.2061,8.4734,8.0954,8.3905,235706,0
2009-03-04,8.5659,9.0266,7.8928,8.4644,333165,0
2009-03-05,8.5567,8.8884,7.7361,8.1416,574412,0
2009-03-06,8.0588,8.3816,7.5424,8.16,427605,0
2009-03-09,8.0773,9.2112,8.0128,8.6856,598287,0
2009-03-10,8.492,9.3033,8.492,8.9994,551213,0
2009-03-11,8.8795,9.57,8.7688,9.1006,370914,0
2009-03-12,8.9809,9.691,8.5749,9.526,609730,0
2009-03-13,9.626,9.626,8.5197,9.4142,433847,0
2009-03-16,9.4524,9.904,9.3033,9.3588,282543,0
2009-03-17,9.3588,9.764,8.9716,9.764,250096,0
2009-03-18,9.829,9.866,9.2299,9.579,327458,0
2009-03-19,9.682,10.741,9.57,10.548,424734,0
2009-03-20,10.483,10.483,9.635,9.755,366174,0
2009-03-23,10.087,10.438,9.802,10.079,377106,0
2009-03-24,10.087,10.751,9.976,10.467,304620,0
2009-03-25,10.336,10.844,9.717,9.774,227085,0
2009-03-26,9.976,10.871,9.829,10.714,220739,0
2009-03-27,10.529,10.529,9.3863,9.4891,229514,0
2009-03-30,9.526,9.986,8.9994,9.848,263139,0
2009-03-31,10.114,10.123,9.626,9.645,143915,0
2009-04-01,9.645,10.096,9.257,9.976,93296,0
2009-04-02,10.365,10.557,9.717,9.912,168006,0
2009-04-03,9.848,10.041,9.4424,10.031,171519,0
2009-04-06,10.031,10.106,9.2386,9.4801,181496,0
2009-04-07,9.4051,9.561,9.0823,9.1833,116459,0
2009-04-08,9.1374,9.4335,9.0266,9.3305,186873,0
2009-04-09,9.561,9.57,8.8515,8.9898,397597,0
2009-04-13,9.1744,10.004,8.9809,9.931,250737,0
2009-04-14,9.81,9.81,9.1006,9.2019,243730,0
2009-04-15,9.2205,10.254,9.2019,10.161,291151,0
2009-04-16,10.179,10.179,9.755,9.912,172818,0
2009-04-17,10.05,10.279,9.774,10.151,108371,0
2009-04-20,9.774,10.106,9.4709,9.542,141335,0
2009-04-21,9.4241,10.041,9.3588,10.031,170707,0
2009-04-22,9.866,10.132,9.589,10.087,321960,0
2009-04-23,10.106,10.584,9.755,9.876,172280,0
2009-04-24,9.876,10.594,9.876,10.279,198686,0
2009-04-27,10.06,10.169,9.0453,9.3491,241736,0
2009-04-28,9.3491,9.829,9.3218,9.802,244796,0
2009-04-29,9.976,10.751,9.857,10.393,304507,0
2009-04-30,10.317,10.594,9.857,10.161,263946,0
2009-05-01,10.279,10.621,9.94,10.511,191785,0
2009-05-04,10.539,11.942,10.374,11.839,352140,0
2009-05-05,10.881,11.821,10.881,11.352,355690,0
2009-05-06,11.618,11.802,11.231,11.525,140306,0
2009-05-07,11.728,11.728,11.082,11.147,312542,0
2009-05-08,11.361,12.56,11.175,11.379,492546,0
2009-05-11,11.458,12.005,11.212,11.646,256739,0
2009-05-12,11.534,12.246,11.352,11.867,682240,0
2009-05-13,11.468,12.309,11.468,11.812,229064,0
2009-05-14,11.895,12.428,11.58,12.236,230597,0
2009-05-15,12.328,12.614,12.059,12.457,222484,0
2009-05-18,12.457,13.047,12.362,12.589,178658,0
2009-05-19,12.696,13.203,12.669,13.001,134035,0
2009-05-20,13.01,13.047,12.614,12.688,154910,0
2009-05-21,12.632,13.103,12.419,12.965,173567,0
2009-05-22,12.825,13.029,12.4,12.485,184015,0
2009-05-26,12.264,12.669,12.227,12.532,257764,0
2009-05-27,12.409,12.825,12.409,12.457,386068,0
2009-05-28,12.606,13.194,12.381,13.075,252793,0
2009-05-29,13.066,13.867,13.066,13.867,920906,0
2009-06-01,13.876,13.996,13.537,13.784,190625,0
2009-06-02,13.968,13.968,13.555,13.766,281466,0
2009-06-03,13.702,13.775,13.001,13.249,101999,0
2009-06-04,13.49,13.49,12.89,13.259,157670,0
2009-06-05,13.37,13.812,13.203,13.656,165763,0
2009-06-08,13.756,13.83,13.37,13.803,136186,0
2009-06-09,13.931,13.931,13.112,13.756,178752,0
2009-06-10,13.748,13.748,12.909,13.462,104879,0
2009-06-11,13.313,13.509,12.955,13.341,126517,0
2009-06-12,13.176,13.638,12.936,13.14,92149,0
2009-06-15,13.213,13.213,12.282,12.419,150962,0
2009-06-16,12.706,12.844,12.217,12.371,214007,0
2009-06-17,12.217,12.606,12.105,12.208,233424,0
2009-06-18,12.161,12.669,12.049,12.541,152726,0
2009-06-19,12.715,12.909,12.318,12.409,94029,0
2009-06-22,12.272,12.272,11.552,11.627,180908,0
2009-06-23,11.552,11.646,10.862,11.018,379623,0
2009-06-24,11,11.288,10.327,10.384,317902,0
2009-06-25,10.511,11.018,10.271,10.928,343926,0
2009-06-26,10.844,12.632,10.374,12.466,2981053,0
2009-06-29,12.318,12.428,11.599,11.774,425785,0
2009-06-30,11.933,12.143,11.468,11.544,242806,0
2009-07-01,11.71,12.208,11.664,11.876,237090,0
2009-07-02,11.821,11.821,11.439,11.618,154126,0
2009-07-06,11.534,11.589,10.676,10.723,427231,0
2009-07-07,10.695,12.033,10.603,11.298,331833,0
2009-07-08,11.361,11.849,11.128,11.757,215696,0
2009-07-09,11.757,12.049,11.431,11.477,162958,0
2009-07-10,11.404,11.691,11.064,11.571,128405,0
2009-07-13,11.571,12.088,11.082,11.987,202354,0
2009-07-14,11.987,12.005,11.184,11.398,178822,0
2009-07-15,11.544,11.867,11.515,11.793,286216,0
2009-07-16,11.783,12.57,11.738,12.381,206479,0
2009-07-17,12.409,12.447,11.682,11.849,216741,0
2009-07-20,11.923,12.088,11.422,11.439,247783,0
2009-07-21,11.525,12.541,11.26,12.541,234495,0
2009-07-22,12.532,12.788,12.152,12.227,145806,0
2009-07-23,12.179,13.249,12.115,13.056,194900,0
2009-07-24,13.019,13.433,12.982,13.249,149838,0
2009-07-27,13.249,13.259,12.816,13.103,99786,0
2009-07-28,13.103,13.276,12.56,13.075,155981,0
2009-07-29,12.955,13.13,12.551,12.696,112774,0
2009-07-30,12.669,13.24,12.597,12.732,128251,0
2009-07-31,12.732,13.462,12.696,12.779,176742,0
2009-08-03,12.909,13.518,12.769,13.49,159787,0
2009-08-04,14.098,14.745,13.784,14.475,329563,0
2009-08-05,14.253,14.755,13.748,14.485,228132,0
2009-08-06,14.513,14.908,14.145,14.513,165320,0
2009-08-07,14.805,15.021,14.559,14.607,152826,0
2009-08-10,14.578,14.699,14.43,14.661,255590,0
2009-08-11,14.661,15.011,14.635,14.88,236499,0
2009-08-12,15.04,15.748,14.898,15.581,245213,0
2009-08-13,15.72,15.831,15.232,15.757,244028,0
2009-08-14,15.786,15.878,15.308,15.692,245656,0
2009-08-17,15.222,15.636,15.021,15.372,120469,0
2009-08-18,15.353,16.026,15.175,15.831,181746,0
2009-08-19,15.729,15.831,15.213,15.447,308751,0
2009-08-20,15.372,16.394,15.372,16.376,282420,0
2009-08-21,16.616,17.253,16.458,16.597,180002,0
2009-08-24,16.761,16.761,16.42,16.643,127624,0
2009-08-25,16.799,16.873,16.42,16.468,154544,0
2009-08-26,16.403,16.403,15.951,16.109,90639,0
2009-08-27,16.007,16.412,15.562,16.275,71675,0
2009-08-28,16.33,16.367,15.85,15.96,94742,0
2009-08-31,15.868,15.932,15.289,15.391,248162,0
2009-09-01,15.316,15.903,14.927,15.213,228255,0
2009-09-02,15.194,15.683,15.194,15.382,147262,0
2009-09-03,15.437,15.822,15.363,15.822,100575,0
2009-09-04,15.804,16.357,15.372,16.238,211504,0
2009-09-08,16.386,16.43,15.868,16.172,103893,0
2009-09-09,16.191,16.578,16.045,16.283,96410,0
2009-09-10,16.283,16.339,16.054,16.228,92410,0
2009-09-11,16.468,16.468,16.109,16.238,55308,0
2009-09-14,16.136,16.44,16.109,16.182,74709,0
2009-09-15,16.191,16.449,16.191,16.449,78483,0
2009-09-16,16.449,16.809,16.367,16.724,80466,0
2009-09-17,16.78,17.215,16.653,17.049,87737,0
2009-09-18,17.04,17.499,16.873,17.426,220489,0
2009-09-21,17.225,17.379,16.892,17.131,91440,0
2009-09-22,17.281,17.361,16.958,17.234,126671,0
2009-09-23,17.307,17.75,17.104,17.104,124473,0
2009-09-24,17.243,17.263,16.549,16.78,94793,0
2009-09-25,16.761,16.761,16.017,16.257,77636,0
2009-09-28,16.367,17.6,16.283,17.582,116450,0
2009-09-29,17.582,17.693,16.837,16.976,99714,0
2009-09-30,17.031,17.712,16.496,16.752,156183,0
2009-10-01,16.724,16.771,15.553,15.581,166671,0
2009-10-02,15.581,15.989,15.308,15.932,178750,0
2009-10-05,15.941,16.357,15.859,16.275,93908,0
2009-10-06,16.403,16.818,16.1,16.568,98233,0
2009-10-07,16.568,16.568,15.903,16.091,80195,0
2009-10-08,16.247,16.597,16.118,16.275,115222,0
2009-10-09,16.275,17.178,16.22,16.994,101103,0
2009-10-12,16.984,17.234,16.367,16.458,48231,0
2009-10-13,16.496,16.799,16.201,16.78,75442,0
2009-10-14,17.086,17.086,16.54,16.671,104219,0
2009-10-15,16.616,17.076,16.549,16.929,115177,0
2009-10-16,16.873,17.076,16.653,16.771,89664,0
2009-10-19,16.892,17.417,16.771,17.353,80187,0
2009-10-20,17.426,17.462,16.679,16.79,292042,0
2009-10-21,16.78,17.426,16.671,16.689,164340,0
2009-10-22,16.689,17.263,16.689,17.04,166827,0
2009-10-23,17.04,17.131,16.33,16.357,196583,0
2009-10-26,16.339,16.855,15.859,15.868,122772,0
2009-10-27,15.96,16.238,15.456,15.543,125032,0
2009-10-28,15.517,15.673,15.021,15.113,193065,0
2009-10-29,15.213,15.41,14.475,15.26,217325,0
2009-10-30,15.241,15.437,14.87,15.138,180046,0
2009-11-02,15.138,15.767,15.077,15.391,139368,0
2009-11-03,15.241,15.868,15.113,15.804,110768,0
2009-11-04,15.951,16.017,14.842,15.609,571270,0
2009-11-05,15.777,16.238,15.562,16.238,184886,0
2009-11-06,16.063,16.79,15.989,16.761,176161,0
2009-11-09,16.79,17.113,16.689,16.911,195141,0
2009-11-10,16.892,17.113,16.367,16.724,483887,0
2009-11-11,16.966,17.113,16.136,16.625,113507,0
2009-11-12,16.549,16.549,15.599,15.903,219682,0
2009-11-13,15.998,16.625,15.447,16.155,236981,0
2009-11-16,16.339,17.462,16.283,16.976,166875,0
2009-11-17,16.864,16.864,16.521,16.742,89971,0
2009-11-18,16.671,16.873,16.549,16.799,68420,0
2009-11-19,16.715,16.715,15.979,16.109,129642,0
2009-11-20,16.017,16.302,15.508,15.777,84224,0
2009-11-23,16.026,16.568,15.998,16.33,75892,0
2009-11-24,16.32,16.347,15.886,16.182,80392,0
2009-11-25,16.33,16.883,16.201,16.873,210856,0
2009-11-27,16.017,16.33,15.913,15.913,71366,0
2009-11-30,15.922,15.97,14.992,15.831,149205,0
2009-12-01,15.998,16.33,15.813,16.191,158130,0
2009-12-02,16.191,17.067,16.191,17.021,136449,0
2009-12-03,17.086,17.298,16.653,16.715,155411,0
2009-12-04,16.892,17.426,16.468,16.689,276659,0
2009-12-07,16.625,16.689,16.257,16.311,88831,0
2009-12-08,16.247,16.568,15.894,16.063,76388,0
2009-12-09,16.082,16.21,15.692,16.072,103373,0
2009-12-10,16.082,16.247,15.767,15.831,84466,0
2009-12-11,15.85,16.109,15.41,15.72,80836,0
2009-12-14,15.786,15.913,15.508,15.692,126086,0
2009-12-15,15.702,15.757,15.308,15.353,137579,0
2009-12-16,15.508,15.627,15.04,15.213,122476,0
2009-12-17,15.157,15.456,14.927,15.067,156307,0
2009-12-18,15.166,15.49,14.661,14.763,448827,0
2009-12-21,14.805,15.241,14.805,14.927,128830,0
2009-12-22,14.992,15.326,14.88,15.086,143629,0
2009-12-23,15.232,15.673,15.232,15.553,117334,0
2009-12-24,15.748,15.859,15.581,15.654,19024,0
2009-12-28,15.692,15.738,15.428,15.609,58627,0
2009-12-29,15.618,15.748,15.59,15.609,52285,0
2009-12-30,15.599,15.922,15.562,15.913,72245,0
2009-12-31,15.878,16.21,15.646,15.683,94244,0
2010-01-04,15.913,16.476,15.804,16.228,105882,0
2010-01-05,16.257,16.257,15.49,15.767,135788,0
2010-01-06,15.609,15.822,14.946,15.021,143967,0
2010-01-07,15.059,15.391,14.513,15.298,135900,0
2010-01-08,15.166,15.562,15.166,15.553,89055,0
2010-01-11,15.627,15.627,15.166,15.401,52301,0
2010-01-12,15.213,15.627,14.964,15.241,135727,0
2010-01-13,15.308,15.535,15.175,15.447,47587,0
2010-01-14,15.41,15.618,15.326,15.526,50205,0
2010-01-15,15.609,15.664,15.138,15.599,157116,0
2010-01-19,15.627,16.045,15.437,16.035,130082,0
2010-01-20,15.85,15.859,15.104,15.437,127856,0
2010-01-21,15.447,15.627,15.175,15.26,171221,0
2010-01-22,15.251,15.59,15.138,15.213,116322,0
2010-01-25,15.353,15.353,15.067,15.27,67740,0
2010-01-26,15.175,15.572,15.04,15.077,104092,0
2010-01-27,14.964,15.562,14.67,15.428,163666,0
2010-01-28,15.345,15.345,14.87,15.104,108427,0
2010-01-29,15.122,15.456,14.983,15.203,118538,0
2010-02-01,15.203,15.203,14.814,14.954,71190,0
2010-02-02,15.011,15.241,14.842,14.992,72875,0
2010-02-03,14.964,15.363,14.78,15.279,121697,0
2010-02-04,15.175,15.213,14.78,14.788,110246,0
2010-02-05,14.796,15.279,14.788,14.983,125060,0
2010-02-08,15.002,15.059,14.43,14.449,122912,0
2010-02-09,14.635,14.736,14.32,14.54,77996,0
2010-02-10,14.449,14.88,14.384,14.823,78762,0
2010-02-11,14.745,15.011,14.347,14.983,109522,0
2010-02-12,14.814,15.298,14.588,15.289,78756,0
2010-02-16,15.391,15.391,15.002,15.289,69145,0
2010-02-17,15.326,15.526,15.232,15.382,38990,0
2010-02-18,15.326,15.599,15.232,15.581,42999,0
2010-02-19,15.59,16.072,15.517,15.951,63881,0
2010-02-22,15.941,16.082,15.804,16.082,49223,0
2010-02-23,16.045,16.054,15.213,15.241,100797,0
2010-02-24,15.251,15.572,14.833,15.113,151216,0
2010-02-25,14.88,15.213,14.88,15.213,72783,0
2010-02-26,15.213,15.26,14.936,15.077,122152,0
2010-03-01,15.122,15.41,15.122,15.316,386645,0
2010-03-02,15.382,15.767,15.251,15.767,245361,0
2010-03-03,15.636,16.082,15.391,15.886,227637,0
2010-03-04,16.007,16.44,15.913,16.412,156835,0
2010-03-05,16.476,16.873,16.403,16.828,150401,0
2010-03-08,16.771,16.873,16.53,16.799,146064,0
2010-03-09,16.698,16.883,16.689,16.818,140339,0
2010-03-10,16.771,17.049,16.597,16.873,210782,0
2010-03-11,16.715,16.742,16.165,16.616,161476,0
2010-03-12,16.616,16.976,16.504,16.939,62576,0
2010-03-15,16.966,17.049,16.671,16.742,86776,0
2010-03-16,16.752,17.067,16.54,17.058,105768,0
2010-03-17,17.04,17.371,16.966,17.253,64029,0
2010-03-18,17.159,17.29,16.847,16.883,73952,0
2010-03-19,16.966,16.984,16.275,16.33,145997,0
2010-03-22,16.191,16.883,16.136,16.847,67727,0
2010-03-23,16.883,17.335,16.752,17.263,85916,0
2010-03-24,17.15,17.15,16.376,16.412,196419,0
2010-03-25,16.513,16.984,16.247,16.247,96432,0
2010-03-26,16.347,16.809,16.146,16.386,78750,0
2010-03-29,16.376,16.625,16.283,16.513,65136,0
2010-03-30,16.616,16.698,16.311,16.54,78757,0
2010-03-31,16.43,16.761,16.146,16.172,89717,0
2010-04-01,16.403,16.742,16.238,16.559,103261,0
2010-04-05,16.698,17.169,16.43,17.169,107878,0
2010-04-06,17.031,17.031,16.733,16.855,94531,0
2010-04-07,16.828,16.929,16.671,16.724,172306,0
2010-04-08,16.625,16.679,16.293,16.643,52052,0
2010-04-09,16.616,16.616,16.302,16.43,76932,0
2010-04-12,16.44,16.828,16.44,16.625,92545,0
2010-04-13,16.54,16.79,16.504,16.78,75740,0
2010-04-14,16.828,17.234,16.708,17.225,112864,0
2010-04-15,17.159,17.325,16.976,17.159,65185,0
2010-04-16,17.178,17.29,16.698,16.911,141552,0
2010-04-19,16.79,17.335,16.671,17.29,109761,0
2010-04-20,17.335,17.835,17.335,17.619,91239,0
2010-04-21,17.582,17.609,17.197,17.609,102755,0
2010-04-22,17.379,17.722,17.197,17.638,106332,0
2010-04-23,17.675,17.873,17.454,17.836,86756,0
2010-04-26,17.693,18.192,17.609,17.778,90826,0
2010-04-27,17.582,17.806,16.864,16.892,151395,0
2010-04-28,17.049,17.436,16.724,16.78,166358,0
2010-04-29,16.976,17.398,16.752,17.225,307670,0
2010-04-30,17.178,17.307,16.873,16.939,174705,0
2010-05-03,16.966,17.862,16.837,17.844,111085,0
2010-05-04,17.545,17.545,16.302,16.653,243901,0
2010-05-05,16.549,16.653,16.146,16.283,139439,0
2010-05-06,16.155,16.587,14.833,15.859,236180,0
2010-05-07,15.711,16.045,15.175,15.241,174959,0
2010-05-10,16.045,16.902,15.683,16.715,178323,0
2010-05-11,16.513,17.003,15.97,16.165,187133,0
2010-05-12,16.257,17.379,16.257,17.272,144548,0
2010-05-13,17.169,17.243,16.724,16.855,176188,0
2010-05-14,16.679,16.679,15.859,16.476,163096,0
2010-05-17,16.616,17.067,15.96,16.653,173162,0
2010-05-18,16.902,17.058,16.22,16.265,134072,0
2010-05-19,16.136,16.283,15.673,15.738,158930,0
2010-05-20,15.27,15.572,15.086,15.13,227932,0
2010-05-21,14.851,15.841,14.788,15.526,205743,0
2010-05-24,15.562,15.562,15.104,15.138,171944,0
2010-05-25,14.644,15.289,14.31,15.251,248395,0
2010-05-26,15.437,15.72,15.13,15.213,204532,0
2010-05-27,15.664,15.841,15.26,15.804,122510,0
2010-05-28,15.757,16.026,15.428,15.85,118761,0
2010-06-01,15.673,15.932,14.964,14.983,132265,0
2010-06-02,14.954,15.627,14.851,15.543,171761,0
2010-06-03,15.353,15.627,15.184,15.447,169748,0
2010-06-04,15.049,15.184,14.755,14.796,265917,0
2010-06-07,14.917,15.104,14.607,14.708,167494,0
2010-06-08,14.763,15.049,14.475,14.992,210877,0
2010-06-09,15.113,15.526,14.898,15.096,140013,0
2010-06-10,15.419,15.673,15.104,15.636,120727,0
2010-06-11,15.382,15.822,15.382,15.627,104055,0
2010-06-14,15.777,16.1,15.466,15.654,187482,0
2010-06-15,15.748,16.247,15.59,16.182,157339,0
2010-06-16,16.054,16.376,15.859,16.1,116592,0
2010-06-17,16.22,16.468,16.026,16.367,139379,0
2010-06-18,16.458,16.724,16.191,16.311,157032,0
2010-06-21,16.606,16.671,15.711,15.85,118394,0
2010-06-22,15.96,16.072,15.166,15.213,179653,0
2010-06-23,15.113,15.466,14.983,15.27,144426,0
2010-06-24,15.104,15.437,14.946,14.983,116379,0
2010-06-25,15.086,15.363,14.54,14.908,935883,0
2010-06-28,14.954,15.279,14.616,15.03,135032,0
2010-06-29,14.755,14.88,14.071,14.236,128209,0
2010-06-30,14.305,14.594,14.044,14.109,168022,0
2010-07-01,14.08,14.191,13.537,13.822,212123,0
2010-07-02,13.959,14.005,13.564,13.756,104965,0
2010-07-06,13.822,14.135,13.266,13.341,200750,0
2010-07-07,13.36,13.766,13.222,13.738,156241,0
2010-07-08,13.905,14.145,13.574,13.896,122521,0
2010-07-09,13.905,14.014,13.694,14.005,133440,0
2010-07-12,13.949,13.959,13.462,13.675,95037,0
2010-07-13,13.94,14.468,13.574,14.402,177919,0
2010-07-14,14.291,14.475,14.052,14.375,144259,0
2010-07-15,14.412,14.597,13.94,14.227,116597,0
2010-07-16,14.107,14.107,13.452,13.499,170013,0
2010-07-19,13.583,13.784,13.259,13.564,86262,0
2010-07-20,13.379,14.244,13.294,14.209,154091,0
2010-07-21,14.384,14.522,13.684,13.694,97015,0
2010-07-22,13.959,14.375,13.896,14.253,125866,0
2010-07-23,14.126,14.588,14.014,14.513,198509,0
2010-07-26,14.616,15.391,14.475,15.326,244712,0
2010-07-27,15.508,15.59,14.954,15.138,162396,0
2010-07-28,15.021,15.279,14.532,14.699,151489,0
2010-07-29,14.927,15.184,14.55,15.077,121382,0
2010-07-30,14.805,15.059,14.468,14.485,180308,0
2010-08-02,14.763,15.03,14.588,14.927,97173,0
2010-08-03,14.889,14.992,14.578,14.597,80597,0
2010-08-04,14.569,15.627,14.522,15.456,288178,0
2010-08-05,15.363,15.363,14.763,14.814,110356,0
2010-08-06,14.607,14.964,14.393,14.908,164101,0
2010-08-09,15.011,15.011,14.68,14.917,90169,0
2010-08-10,14.689,14.745,14.263,14.301,131194,0
2010-08-11,13.915,14.023,13.646,13.949,284394,0
2010-08-12,13.702,14.126,13.694,14.061,287211,0
2010-08-13,13.959,14.089,13.702,13.738,158770,0
2010-08-16,13.646,13.977,13.646,13.84,140707,0
2010-08-17,13.896,14.098,13.766,13.931,197571,0
2010-08-18,13.959,14.708,13.905,14.597,149843,0
2010-08-19,14.55,14.559,14.033,14.061,195238,0
2010-08-20,13.959,14.644,13.931,14.607,245061,0
2010-08-23,14.644,14.936,14.272,14.347,205738,0
2010-08-24,14.052,14.485,13.949,14.402,198744,0
2010-08-25,14.209,14.227,13.867,13.986,197465,0
2010-08-26,14.089,14.154,13.601,13.666,193828,0
2010-08-27,13.931,14.135,13.656,14.08,347505,0
2010-08-30,13.968,14.033,13.583,13.593,185136,0
2010-08-31,13.591,13.915,13.45,13.766,244687,0
2010-09-01,13.858,14.31,13.694,14.291,166802,0
2010-09-02,14.291,14.54,14.116,14.485,122265,0
2010-09-03,14.653,14.917,14.559,14.861,101783,0
2010-09-07,14.814,14.88,14.181,14.209,111639,0
2010-09-08,14.263,14.54,14.172,14.338,114836,0
2010-09-09,14.54,14.559,14.116,14.412,55235,0
2010-09-10,14.55,14.708,14.384,14.54,64300,0
2010-09-13,14.661,15.147,14.661,15.077,111798,0
2010-09-14,15.067,15.067,14.717,14.755,102598,0
2010-09-15,14.67,14.936,14.421,14.851,61118,0
2010-09-16,14.78,14.814,14.384,14.78,75332,0
2010-09-17,15.04,15.067,14.458,14.773,92973,0
2010-09-20,14.788,15.428,14.607,15.372,110998,0
2010-09-21,15.316,15.481,14.936,14.936,145528,0
2010-09-22,14.954,15.184,14.78,14.87,90400,0
2010-09-23,14.644,14.851,14.244,14.357,100755,0
2010-09-24,14.607,15.067,14.569,15.067,86550,0
2010-09-27,15.113,15.241,14.908,15.067,57186,0
2010-09-28,15.138,15.194,14.578,14.936,119066,0
2010-09-29,14.833,15.138,14.736,14.788,131491,0
2010-09-30,15.021,15.096,14.678,14.907,124087,0
2010-10-01,15.011,15.059,14.726,14.917,83298,0
2010-10-04,14.842,14.964,14.653,14.88,102087,0
2010-10-05,15.021,15.96,14.973,15.903,218423,0
2010-10-06,15.85,15.951,15.508,15.646,119657,0
2010-10-07,15.813,16.109,15.59,15.859,124711,0
2010-10-08,15.859,16.265,15.804,16.165,73342,0
2010-10-11,16.136,16.302,15.913,15.922,65079,0
2010-10-12,15.831,15.96,15.609,15.822,73263,0
2010-10-13,15.922,16.376,15.777,16.265,87379,0
2010-10-14,16.302,16.458,16.017,16.127,80244,0
2010-10-15,16.376,16.386,15.951,16.072,70041,0
2010-10-18,16.072,16.32,15.97,16.228,67375,0
2010-10-19,15.951,16.247,15.627,15.767,93243,0
2010-10-20,15.894,16.376,15.859,16.311,83591,0
2010-10-21,16.357,16.616,15.932,16.311,119427,0
2010-10-22,16.33,16.606,16.311,16.587,75504,0
2010-10-25,16.679,16.921,16.191,16.257,122052,0
2010-10-26,16.118,16.521,16.045,16.201,89777,0
2010-10-27,16.026,16.072,15.401,15.618,119408,0
2010-10-28,15.813,15.941,15.562,15.786,66502,0
2010-10-29,15.623,16.11,15.623,15.829,51128,0
2010-11-01,15.757,16.045,15.27,15.535,106889,0
2010-11-02,15.816,16.205,15.592,16.14,73462,0
2010-11-03,16.182,16.182,15.279,15.543,103812,0
2010-11-04,15.804,16.228,15.767,16.155,192065,0
2010-11-05,16.127,16.347,15.886,15.998,147104,0
2010-11-08,15.932,16.22,15.932,16.045,131638,0
2010-11-09,16.017,16.146,15.711,15.822,188181,0
2010-11-10,15.878,16.172,15.654,16.045,177051,0
2010-11-11,15.822,16.247,15.777,16.082,37577,0
2010-11-12,15.859,16.072,15.859,15.951,72471,0
2010-11-15,16.045,16.182,15.767,15.804,55046,0
2010-11-16,15.636,16.165,15.59,15.932,202442,0
2010-11-17,15.903,15.951,15.804,15.951,124058,0
2010-11-18,16.32,16.847,16.32,16.708,168242,0
2010-11-19,16.587,16.809,16.449,16.698,80275,0
2010-11-22,16.597,16.864,16.412,16.689,95605,0
2010-11-23,16.412,16.513,16.238,16.42,83112,0
2010-11-24,16.616,17.197,16.587,17.169,93971,0
2010-11-26,17.076,17.197,17.021,17.058,36259,0
2010-11-29,16.873,17.234,16.79,17.15,54220,0
2010-11-30,16.934,17.147,16.784,17.072,111201,0
2010-12-01,17.407,17.537,17.29,17.371,111772,0
2010-12-02,17.426,17.554,17.263,17.49,58590,0
2010-12-03,17.344,17.609,17.344,17.528,112010,0
2010-12-06,17.462,17.684,17.29,17.582,71271,0
2010-12-07,17.797,18.219,17.712,18.072,122421,0
2010-12-08,18.165,18.441,18.165,18.319,152860,0
2010-12-09,18.441,18.533,18.101,18.469,102395,0
2010-12-10,18.46,18.605,18.367,18.497,121489,0
2010-12-13,18.533,18.728,18.254,18.291,106405,0
2010-12-14,18.412,18.68,18.384,18.505,92662,0
2010-12-15,18.624,18.957,18.487,18.515,141434,0
2010-12-16,18.629,18.917,18.397,18.656,140645,0
2010-12-17,18.422,18.976,18.228,18.966,148200,0
2010-12-20,19.067,19.54,18.966,19.149,189995,0
2010-12-21,19.288,19.343,19.103,19.159,81929,0
2010-12-22,19.25,19.306,18.903,19.003,84685,0
2010-12-23,19.031,19.112,18.92,18.986,73380,0
2010-12-27,18.893,19.074,18.884,18.995,65584,0
2010-12-28,19.057,19.084,18.874,18.874,62587,0
2010-12-29,18.94,19.051,18.931,18.94,38263,0
2010-12-30,18.958,19.171,18.641,18.651,142059,0
2010-12-31,18.553,18.847,18.525,18.629,84685,0
2011-01-03,18.671,19.168,18.661,18.929,126824,0
2011-01-04,18.903,18.903,17.988,18.201,117824,0
2011-01-05,18.184,18.273,17.915,18.192,115407,0
2011-01-06,18.137,18.137,17.436,17.638,154919,0
2011-01-07,17.528,17.666,17.123,17.59,138413,0
2011-01-10,17.528,17.899,17.325,17.778,90297,0
2011-01-11,17.925,17.953,17.619,17.787,46631,0
2011-01-12,17.978,18.329,17.806,18.31,112412,0
2011-01-13,18.367,18.441,18.175,18.357,137368,0
2011-01-14,18.219,18.384,17.978,18.375,125222,0
2011-01-18,18.276,18.416,17.891,18.084,110991,0
2011-01-19,18.036,18.103,17.37,17.436,80216,0
2011-01-20,17.243,17.407,16.958,17.104,61839,0
2011-01-21,17.197,17.225,17.021,17.188,84046,0
2011-01-24,17.234,17.371,17.049,17.14,117921,0
2011-01-25,17.058,17.197,16.892,17.169,54431,0
2011-01-26,17.178,17.75,17.178,17.48,112659,0
2011-01-27,17.454,17.454,17.086,17.263,70634,0
2011-01-28,17.253,17.253,16.587,16.643,118085,0
2011-01-31,16.772,16.924,16.614,16.707,108500,0
2011-02-01,16.742,17.398,16.679,17.15,103741,0
2011-02-02,16.958,17.067,16.708,16.799,47125,0
2011-02-03,16.816,16.927,16.536,16.777,43546,0
2011-02-04,16.587,16.752,16.367,16.458,97265,0
2011-02-07,16.486,17.058,16.486,16.809,52021,0
2011-02-08,16.752,16.958,16.643,16.948,63921,0
2011-02-09,16.828,17.159,16.809,16.966,134489,0
2011-02-10,17.047,17.397,17.047,17.233,298154,0
2011-02-11,17.214,17.572,17.196,17.563,50297,0
2011-02-14,17.462,17.797,17.379,17.609,84817,0
2011-02-15,17.509,17.609,17.197,17.234,131687,0
2011-02-16,17.378,17.713,17.205,17.713,76404,0
2011-02-18,17.788,17.817,17.657,17.713,60716,0
2011-02-22,17.563,17.647,16.974,17.121,87246,0
2011-02-23,17.047,17.121,16.555,16.695,75766,0
2011-02-24,16.721,17.047,16.602,16.946,81934,0
2011-02-25,17.066,17.426,16.806,17.416,85717,0
2011-02-28,17.545,17.884,17.222,17.489,124288,0
2011-03-01,17.609,18.046,17.223,17.545,243842,0
2011-03-02,18.303,18.509,17.28,17.509,202270,0
2011-03-03,17.638,18.008,17.59,17.926,130916,0
2011-03-04,17.917,18.046,17.334,17.713,113692,0
2011-03-07,17.694,17.779,17.129,17.388,105379,0
2011-03-08,17.378,17.807,17.121,17.609,87269,0
2011-03-09,17.694,17.845,17.454,17.638,118938,0
2011-03-10,17.315,17.315,16.844,16.88,118018,0
2011-03-11,16.797,16.974,16.612,16.797,78416,0
2011-03-14,16.517,16.871,16.464,16.64,47638,0
2011-03-15,16.186,16.555,16.177,16.416,63879,0
2011-03-16,16.352,16.546,16.123,16.205,120226,0
2011-03-17,16.487,16.542,16.293,16.311,50284,0
2011-03-18,16.5,16.676,16.334,16.622,193762,0
2011-03-21,16.918,17.499,16.816,17.297,89120,0
2011-03-22,17.223,17.445,17.205,17.397,53253,0
2011-03-23,17.334,17.509,17.148,17.37,136683,0
2011-03-24,17.499,17.545,17.233,17.426,44732,0
2011-03-25,17.49,17.873,17.397,17.528,76843,0
2011-03-28,17.628,17.638,17.289,17.324,80458,0
2011-03-29,17.306,17.657,17.233,17.554,82504,0
2011-03-30,17.554,17.817,17.537,17.779,86588,0
2011-03-31,17.749,17.973,17.653,17.796,140430,0
2011-04-01,17.926,18.177,17.751,18.168,124229,0
2011-04-04,18.24,18.323,18.065,18.177,49684,0
2011-04-05,18.115,18.288,17.991,18.124,40059,0
2011-04-06,18.313,18.313,18.046,18.285,58792,0
2011-04-07,18.323,18.629,18.168,18.177,100581,0
2011-04-08,18.24,18.24,17.675,17.742,70879,0
2011-04-11,17.723,17.836,17.378,17.49,51977,0
2011-04-12,17.323,17.619,17.082,17.11,58946,0
2011-04-13,17.252,17.252,16.749,17.029,187788,0
2011-04-14,16.955,17.436,16.797,17.37,301888,0
2011-04-15,17.334,17.638,17.271,17.582,94287,0
2011-04-18,17.324,17.609,17.324,17.6,131842,0
2011-04-19,17.704,17.926,17.509,17.609,66725,0
2011-04-20,17.954,17.954,17.609,17.788,94923,0
2011-04-21,17.891,17.917,17.732,17.891,33926,0
2011-04-25,17.723,17.945,17.713,17.917,58976,0
2011-04-26,17.999,18.509,17.99,18.313,79106,0
2011-04-27,18.444,18.694,18.369,18.647,111653,0
2011-04-28,18.629,18.732,18.369,18.573,60103,0
2011-04-29,18.647,18.791,18.489,18.705,74711,0
2011-05-02,18.78,18.853,18.527,18.601,140239,0
2011-05-03,18.604,18.604,18.316,18.4,104324,0
2011-05-04,18.419,18.438,17.884,18,90653,0
2011-05-05,17.865,18.438,17.714,18.067,120095,0
2011-05-06,18.372,18.503,17.937,18.019,79594,0
2011-05-09,17.999,18.36,17.98,18.257,60876,0
2011-05-10,19.433,19.433,18.803,19.024,244521,0
2011-05-11,18.914,18.996,18.494,18.775,162398,0
2011-05-12,18.718,18.831,18.251,18.512,190936,0
2011-05-13,18.587,18.587,17.827,17.965,169692,0
2011-05-16,17.837,17.965,17.582,17.619,123252,0
2011-05-17,17.444,17.666,17.305,17.537,92313,0
2011-05-18,17.6,17.892,17.406,17.752,149396,0
2011-05-19,18.019,18.019,17.528,17.761,93041,0
2011-05-20,17.761,17.808,17.59,17.629,123123,0
2011-05-23,17.175,17.761,17.175,17.648,124533,0
2011-05-24,17.743,17.827,17.435,17.657,172902,0
2011-05-25,17.563,17.965,17.563,17.874,56166,0
2011-05-26,17.789,18,17.638,17.982,52092,0
2011-05-27,18.115,18.372,18.038,18.179,44634,0
2011-05-31,18.291,18.291,17.911,18.245,183025,0
2011-06-01,18.16,18.16,17.425,17.537,343999,0
2011-06-02,17.545,17.743,17.518,17.629,107005,0
2011-06-03,17.288,17.453,17.185,17.314,132983,0
2011-06-06,17.27,17.387,16.925,17.007,78341,0
2011-06-07,17.166,17.251,16.971,17.007,64060,0
2011-06-08,16.925,17.091,16.784,16.813,183329,0
2011-06-09,16.868,17.045,16.718,16.906,65400,0
2011-06-10,16.784,16.842,16.441,16.551,91826,0
2011-06-13,16.654,16.654,16.404,16.497,79215,0
2011-06-14,16.718,16.916,16.542,16.765,83613,0
2011-06-15,16.542,16.746,16.469,16.664,125533,0
2011-06-16,16.688,16.941,16.575,16.913,202633,0
2011-06-17,17.007,17.185,16.718,16.813,174718,0
2011-06-20,16.718,16.906,16.701,16.842,87438,0
2011-06-21,16.944,17.137,16.803,17.072,93353,0
2011-06-22,16.934,17.175,16.784,16.794,101582,0
2011-06-23,16.542,16.628,16.311,16.58,157989,0
2011-06-24,16.636,16.692,16.377,16.542,215688,0
2011-06-27,16.58,16.999,16.45,16.963,153558,0
2011-06-28,16.963,17.204,16.906,17.204,123821,0
2011-06-29,17.314,17.554,17.204,17.518,88318,0
2011-06-30,17.54,17.981,17.54,17.945,74081,0
2011-07-01,17.918,18.326,17.847,18.251,106783,0
2011-07-05,18.224,18.279,18.029,18.16,146287,0
2011-07-06,18.098,18.098,17.848,18.002,157973,0
2011-07-07,18.115,18.326,17.865,17.982,172316,0
2011-07-08,17.752,17.991,17.695,17.865,120916,0
2011-07-11,17.6,17.666,17.36,17.537,86068,0
2011-07-12,17.462,17.676,17.396,17.538,103523,0
2011-07-13,17.61,18.215,17.59,18.115,119625,0
2011-07-14,18.197,18.224,17.563,17.6,103951,0
2011-07-15,17.695,17.78,17.518,17.752,87645,0
2011-07-18,17.695,17.808,17.489,17.733,114179,0
2011-07-19,17.92,18.108,17.62,17.753,98628,0
2011-07-20,17.78,17.78,17.537,17.638,28337,0
2011-07-21,17.77,17.947,17.657,17.78,73912,0
2011-07-22,17.761,17.827,17.444,17.648,102045,0
2011-07-25,17.416,17.685,17.137,17.195,145984,0
2011-07-26,17.193,17.193,16.951,17.117,116905,0
2011-07-27,17.045,17.045,16.514,16.551,191458,0
2011-07-28,16.547,16.733,16.073,16.175,142814,0
2011-07-29,15.947,16.5,15.807,16.408,158465,0
2011-08-01,16.609,16.609,16.135,16.293,121831,0
2011-08-02,16.166,16.287,15.299,15.364,249483,0
2011-08-03,16.07,16.08,13.784,14.963,630835,0
2011-08-04,14.692,14.692,14.14,14.187,455166,0
2011-08-05,14.336,14.336,13.507,13.776,203608,0
2011-08-08,13.413,13.924,12.874,12.986,461217,0
2011-08-09,13.272,14.361,12.698,14.342,713760,0
2011-08-10,13.83,14.257,13.357,13.376,494918,0
2011-08-11,13.478,14.044,13.282,13.793,403344,0
2011-08-12,13.907,14.027,13.608,13.785,145677,0
2011-08-15,13.887,14.379,13.887,14.352,139177,0
2011-08-16,14.131,14.251,13.851,14.084,142022,0
2011-08-17,14.178,14.308,13.785,13.926,100520,0
2011-08-18,13.439,13.608,13.114,13.253,340083,0
2011-08-19,13.002,13.637,12.917,13.105,229667,0
2011-08-22,13.439,13.439,12.945,13.011,239479,0
2011-08-23,13.067,13.599,12.993,13.599,146794,0
2011-08-24,13.572,13.851,13.356,13.813,112018,0
2011-08-25,13.926,13.971,13.375,13.497,191526,0
2011-08-26,13.385,13.926,13.234,13.851,127706,0
2011-08-29,14.018,14.618,13.971,14.589,85419,0
2011-08-30,14.475,14.818,14.374,14.72,133340,0
2011-08-31,14.82,15.011,14.59,14.75,165721,0
2011-09-01,14.777,15.018,14.233,14.374,255186,0
2011-09-02,13.997,14.194,13.661,13.727,189675,0
2011-09-06,13.216,13.794,13.142,13.766,249917,0
2011-09-07,14.018,14.533,13.879,14.523,297981,0
2011-09-08,14.355,14.618,14.241,14.439,422055,0
2011-09-09,14.206,14.318,13.439,13.562,266802,0
2011-09-12,13.439,13.684,13.28,13.599,253948,0
2011-09-13,13.684,13.888,13.439,13.73,271745,0
2011-09-14,13.832,14.168,13.526,13.971,171478,0
2011-09-15,14.102,14.326,13.794,14.289,110969,0
2011-09-16,14.475,14.475,14.075,14.15,161928,0
2011-09-19,13.804,14.15,13.702,14.009,115455,0
2011-09-20,14.037,14.178,13.572,13.581,112639,0
2011-09-21,13.535,13.655,13.048,13.086,166333,0
2011-09-22,12.628,12.936,12.364,12.657,240597,0
2011-09-23,12.628,13.188,12.628,12.974,191639,0
2011-09-26,13.123,13.468,12.749,13.413,136665,0
2011-09-27,13.804,14.233,13.581,14.037,221869,0
2011-09-28,13.99,14.056,13.225,13.253,141975,0
2011-09-29,13.572,13.712,13.216,13.608,99776,0
2011-09-30,13.355,13.929,13.252,13.307,159856,0
2011-10-03,13.095,13.478,12.508,12.518,207114,0
2011-10-04,12.283,13.562,12.283,13.543,280638,0
2011-10-05,13.468,13.785,13.298,13.655,90373,0
2011-10-06,13.548,13.997,13.512,13.968,150347,0
2011-10-07,14.027,14.075,13.365,13.684,198178,0
2011-10-10,14.018,14.279,13.851,14.16,212080,0
2011-10-11,14.009,14.421,13.934,14.112,210242,0
2011-10-12,14.178,14.448,14.018,14.355,343324,0
2011-10-13,14.215,14.326,13.98,14.084,151109,0
2011-10-14,14.233,14.289,14.056,14.168,147147,0
2011-10-17,14.018,14.084,13.646,13.73,85589,0
2011-10-18,13.813,14.475,13.637,14.374,165247,0
2011-10-19,14.27,14.551,14.018,14.094,83110,0
2011-10-20,14.121,14.121,13.572,14.046,84567,0
2011-10-21,14.318,14.551,14.14,14.533,108290,0
2011-10-24,14.551,15.056,14.523,14.933,181671,0
2011-10-25,14.74,14.792,14.42,14.58,149347,0
2011-10-26,14.885,15.184,14.541,15.075,207765,0
2011-10-27,15.613,16.381,15.27,15.912,293599,0
2011-10-28,15.873,16.024,15.703,15.722,168556,0
2011-10-31,15.449,15.661,15.053,15.062,159989,0
2011-11-01,14.382,14.877,13.502,13.95,508040,0
2011-11-02,15.502,16.399,14.513,14.599,1024033,0
2011-11-03,14.702,15.387,14.288,15.216,388570,0
2011-11-04,15.049,15.168,14.759,15.001,225874,0
2011-11-07,14.847,15.213,14.654,15.184,124197,0
2011-11-08,15.264,15.473,14.849,15.434,122213,0
2011-11-09,14.915,15.105,14.664,14.692,164088,0
2011-11-10,14.972,15.087,14.637,14.829,78912,0
2011-11-11,15.059,15.321,14.982,15.254,83726,0
2011-11-14,15.039,15.177,14.712,14.82,116114,0
2011-11-15,14.768,15.254,14.637,15.245,91190,0
2011-11-16,14.991,15.274,14.712,14.73,123346,0
2011-11-17,14.768,14.915,14.355,14.484,149837,0
2011-11-18,14.504,14.59,14.364,14.541,64170,0
2011-11-21,14.186,14.317,14.035,14.158,104613,0
2011-11-22,14.139,14.523,14.063,14.24,191376,0
2011-11-23,14.158,14.194,13.838,13.856,174476,0
2011-11-25,13.81,14.007,13.595,13.595,102282,0
2011-11-28,14.176,14.458,14.1,14.355,152159,0
2011-11-29,14.382,14.533,14.176,14.24,79268,0
2011-11-30,14.867,15.45,14.867,15.43,292079,0
2011-12-01,15.397,15.665,15.206,15.235,132920,0
2011-12-02,15.507,15.581,14.857,14.934,123038,0
2011-12-05,15.216,15.293,14.982,15.235,209308,0
2011-12-06,15.321,15.425,15.03,15.206,122435,0
2011-12-07,15.077,15.321,14.792,15.225,64223,0
2011-12-08,15.049,15.131,14.533,14.58,119690,0
2011-12-09,14.628,15.387,14.628,15.293,124675,0
2011-12-12,15.105,15.105,14.692,14.886,105895,0
2011-12-13,15.067,15.274,14.458,14.494,80417,0
2011-12-14,14.41,14.513,13.977,14.035,120482,0
2011-12-15,14.307,14.345,13.997,14.186,99721,0
2011-12-16,14.317,14.646,14.082,14.288,375089,0
2011-12-19,14.467,14.683,14.082,14.139,108370,0
2011-12-20,14.523,14.81,14.494,14.777,138443,0
2011-12-21,14.73,14.906,14.448,14.886,111740,0
2011-12-22,14.972,15.03,14.759,14.81,71511,0
2011-12-23,14.81,14.886,14.73,14.792,62641,0
2011-12-27,14.75,14.867,14.637,14.768,51504,0
2011-12-28,14.712,14.839,14.249,14.288,127810,0
2011-12-29,14.335,14.59,14.307,14.551,88442,0
2011-12-30,14.475,14.655,14.391,14.41,100936,0
2012-01-03,14.829,15.123,14.81,15.011,124711,0
2012-01-04,14.857,15.245,14.792,15.049,121888,0
2012-01-05,14.972,15.358,14.75,15.33,97629,0
2012-01-06,15.368,15.515,15.105,15.274,101627,0
2012-01-09,15.415,15.415,15.049,15.216,73609,0
2012-01-10,15.34,15.515,15.34,15.463,74669,0
2012-01-11,15.444,15.609,15.321,15.507,89760,0
2012-01-12,15.59,15.684,15.434,15.627,74467,0
2012-01-13,15.425,15.561,15.321,15.515,107548,0
2012-01-17,15.633,15.748,15.538,15.633,234215,0
2012-01-18,15.637,15.899,15.534,15.899,136403,0
2012-01-19,15.957,15.957,15.444,15.599,126538,0
2012-01-20,15.542,15.609,15.454,15.542,104197,0
2012-01-23,15.473,15.609,15.283,15.415,104290,0
2012-01-24,15.235,15.378,15.177,15.349,212260,0
2012-01-25,15.283,15.609,15.131,15.488,72499,0
2012-01-26,15.552,15.637,15.387,15.454,100663,0
2012-01-27,15.368,15.59,15.283,15.473,132618,0
2012-01-30,15.303,15.524,15.225,15.349,55864,0
2012-01-31,15.421,15.53,15.278,15.383,74343,0
2012-02-01,15.542,16.108,15.387,16.052,246483,0
2012-02-02,15.966,16.239,15.966,16.146,88252,0
2012-02-03,16.464,16.517,16.36,16.398,133832,0
2012-02-06,16.38,16.482,16.295,16.408,65454,0
2012-02-07,16.435,16.501,16.276,16.454,128892,0
2012-02-08,16.454,16.615,16.36,16.445,381253,0
2012-02-09,16.454,16.454,16.342,16.398,141885,0
2012-02-10,16.249,16.295,15.995,15.995,49113,0
2012-02-13,16.061,16.595,16.061,16.585,432387,0
2012-02-14,16.5,16.595,16.36,16.5,62137,0
2012-02-15,16.51,16.575,16.323,16.389,113579,0
2012-02-16,16.408,16.733,16.38,16.698,95503,0
2012-02-17,16.82,16.83,16.614,16.66,110270,0
2012-02-21,16.715,17.026,16.707,16.905,66915,0
2012-02-22,16.781,17.064,16.725,16.725,399008,0
2012-02-23,16.733,16.866,16.444,16.762,168294,0
2012-02-24,16.783,16.842,16.643,16.671,35433,0
2012-02-27,16.454,16.688,16.323,16.566,84736,0
2012-02-28,16.595,16.651,16.313,16.454,60318,0
2012-02-29,16.533,16.621,16.185,16.195,126894,0
2012-03-01,16.201,16.546,16.172,16.201,115614,0
2012-03-02,16.22,16.36,15.994,16.107,186067,0
2012-03-05,16.107,16.107,15.842,16.022,106088,0
2012-03-06,15.7,15.916,15.596,15.671,135461,0
2012-03-07,15.521,15.521,14.307,14.485,319522,0
2012-03-08,14.629,14.777,14.355,14.373,254455,0
2012-03-09,14.468,14.665,14.278,14.335,164051,0
2012-03-12,14.325,14.391,14.138,14.138,95873,0
2012-03-13,14.297,14.345,14.157,14.268,245510,0
2012-03-14,14.288,14.391,14.203,14.373,247341,0
2012-03-15,14.391,14.869,14.345,14.86,279001,0
2012-03-16,14.889,15.191,14.85,15.071,313115,0
2012-03-19,15.023,15.354,14.994,15.316,227488,0
2012-03-20,15.2,15.307,14.937,15.062,128814,0
2012-03-21,15.117,15.21,14.994,15.081,189808,0
2012-03-22,14.985,15.023,14.675,14.889,164771,0
2012-03-23,14.928,15.108,14.812,14.975,128182,0
2012-03-26,15.191,15.363,15.125,15.363,230475,0
2012-03-27,15.354,15.43,15.2,15.2,192389,0
2012-03-28,15.268,15.345,15.153,15.307,178039,0
2012-03-29,15.153,15.23,14.985,15.153,162799,0
2012-03-30,15.297,15.297,15.071,15.259,131540,0
2012-04-02,15.22,15.44,15.181,15.411,127111,0
2012-04-03,15.392,15.53,15.354,15.484,138003,0
2012-04-04,15.335,15.402,15.191,15.326,146259,0
2012-04-05,15.297,15.383,15.297,15.335,40123,0
2012-04-09,15.071,15.143,14.832,14.832,175949,0
2012-04-10,14.822,14.832,14.335,14.383,125579,0
2012-04-11,14.552,14.6,14.391,14.534,125154,0
2012-04-12,14.505,14.785,14.505,14.62,181593,0
2012-04-13,14.524,14.591,14.355,14.468,83086,0
2012-04-16,14.542,14.85,14.448,14.742,69014,0
2012-04-17,14.848,15.098,14.848,14.935,103668,0
2012-04-18,14.822,14.879,14.411,14.571,131048,0
2012-04-19,14.591,14.751,14.458,14.61,134061,0
2012-04-20,14.751,14.841,14.657,14.742,93059,0
2012-04-23,14.468,14.495,14.249,14.383,138470,0
2012-04-24,14.429,14.714,14.373,14.685,88650,0
2012-04-25,14.899,14.956,14.694,14.751,138168,0
2012-04-26,14.714,15.071,14.638,14.994,113254,0
2012-04-27,15.043,15.43,14.994,15.43,70702,0
2012-04-30,15.411,15.477,15.023,15.062,85444,0
2012-05-01,15.061,15.238,14.848,14.857,167694,0
2012-05-02,14.704,15.2,14.704,15.181,124034,0
2012-05-03,15.17,15.43,14.915,15.002,119656,0
2012-05-04,14.908,15.062,14.794,14.86,158539,0
2012-05-07,14.777,15.171,14.714,15.043,115654,0
2012-05-08,14.889,15.071,14.742,15.043,89671,0
2012-05-09,14.819,15.051,14.701,14.925,73319,0
2012-05-10,15.061,15.209,14.973,15.209,108532,0
2012-05-11,15.041,15.19,14.748,14.809,134695,0
2012-05-14,14.6,14.685,14.391,14.485,101960,0
2012-05-15,14.429,14.638,14.345,14.514,309009,0
2012-05-16,14.6,14.812,14.542,14.552,201431,0
2012-05-17,14.62,14.62,14.128,14.128,136154,0
2012-05-18,14.122,14.207,13.762,13.875,157159,0
2012-05-21,13.948,14.175,13.826,14.081,80605,0
2012-05-22,14.046,14.055,13.564,13.649,177940,0
2012-05-23,13.508,13.621,13.355,13.545,396398,0
2012-05-24,13.602,13.63,13.278,13.384,127686,0
2012-05-25,13.374,13.43,13.223,13.268,131367,0
2012-05-29,13.365,13.602,13.335,13.469,330909,0
2012-05-30,13.296,13.412,13.185,13.251,279077,0
2012-05-31,13.241,13.316,13.043,13.185,265788,0
2012-06-01,12.919,12.958,12.562,12.6,131105,0
2012-06-04,12.655,12.787,12.505,12.787,102716,0
2012-06-05,12.692,12.977,12.608,12.968,257995,0
2012-06-06,13.147,13.203,12.996,13.11,105279,0
2012-06-07,13.306,13.374,12.996,13.052,147003,0
2012-06-08,13.005,13.203,12.872,13.138,73107,0
2012-06-11,13.278,13.287,12.627,12.646,92388,0
2012-06-12,12.729,12.805,12.514,12.796,57015,0
2012-06-13,12.787,12.882,12.475,12.543,81062,0
2012-06-14,12.552,12.749,12.397,12.505,117119,0
2012-06-15,12.581,12.815,12.417,12.767,181962,0
2012-06-18,12.777,12.834,12.6,12.692,109126,0
2012-06-19,12.721,13.449,12.721,13.412,113587,0
2012-06-20,13.374,13.393,13.128,13.156,45990,0
2012-06-21,13.11,13.203,12.664,12.712,79651,0
2012-06-22,12.796,12.815,12.636,12.655,241345,0
2012-06-25,12.436,12.608,12.359,12.446,78649,0
2012-06-26,12.485,12.572,12.407,12.514,117073,0
2012-06-27,12.543,12.834,12.543,12.729,118902,0
2012-06-28,12.6,12.702,12.475,12.608,127755,0
2012-06-29,12.929,12.929,12.729,12.844,182168,0
2012-07-02,12.854,12.854,12.552,12.739,134373,0
2012-07-03,12.712,13.072,12.712,13.072,73116,0
2012-07-05,13.014,13.193,12.977,13.156,90376,0
2012-07-06,12.996,13.062,12.702,12.749,118328,0
2012-07-09,12.712,12.9,12.627,12.834,249621,0
2012-07-10,12.968,13.147,12.617,12.655,104713,0
2012-07-11,12.692,12.692,12.314,12.332,142393,0
2012-07-12,12.295,12.721,12.076,12.581,113297,0
2012-07-13,12.6,12.844,12.543,12.777,103164,0
2012-07-16,12.757,12.825,12.655,12.721,81564,0
2012-07-17,12.777,12.882,12.674,12.729,120912,0
2012-07-18,12.739,13.231,12.739,13.223,54516,0
2012-07-19,13.251,13.43,13.165,13.165,48412,0
2012-07-20,13.043,13.231,12.948,13.072,97815,0
2012-07-23,13.043,13.316,12.986,13.147,144294,0
2012-07-24,13.231,13.278,12.854,12.929,111975,0
2012-07-25,13.034,13.251,12.958,13.052,99009,0
2012-07-26,13.231,13.449,13.165,13.393,95022,0
2012-07-27,13.498,13.941,13.345,13.828,139289,0
2012-07-30,13.856,13.978,13.658,13.752,83312,0
2012-07-31,13.752,13.95,13.743,13.866,161234,0
2012-08-01,13.978,14.026,13.459,13.459,182085,0
2012-08-02,13.355,13.583,13.287,13.469,90151,0
2012-08-03,13.688,14.227,13.621,13.875,126301,0
2012-08-06,13.856,14.036,13.706,13.726,93487,0
2012-08-07,13.95,15.209,13.905,15.089,209073,0
2012-08-08,15.002,15.219,14.935,15.089,146470,0
2012-08-09,15.089,15.45,14.311,15.353,174178,0
2012-08-10,15.287,15.503,15.287,15.345,55104,0
2012-08-13,15.287,15.383,14.983,15.315,66542,0
2012-08-14,15.373,15.459,15.116,15.219,89350,0
2012-08-15,15.142,15.383,15.142,15.353,180571,0
2012-08-16,15.373,15.825,15.268,15.797,144178,0
2012-08-17,15.759,16.016,15.606,15.997,93464,0
2012-08-20,15.948,15.997,15.769,15.89,68505,0
2012-08-21,15.883,15.948,15.559,15.568,88312,0
2012-08-22,15.56,15.646,15.411,15.579,100120,0
2012-08-23,15.559,15.597,15.268,15.268,82584,0
2012-08-24,15.238,15.421,15.022,15.152,67870,0
2012-08-27,15.248,15.287,15.012,15.162,59738,0
2012-08-28,15.152,15.248,15.069,15.19,109440,0
2012-08-29,15.19,15.363,15.106,15.268,138691,0
2012-08-30,15.106,15.115,14.885,15.02,73495,0
2012-08-31,15.19,15.229,14.981,15.17,113546,0
2012-09-04,15.209,15.431,14.952,15.364,105674,0
2012-09-05,15.316,15.495,15.17,15.325,128153,0
2012-09-06,15.441,15.646,15.383,15.495,126788,0
2012-09-07,15.504,15.588,15.411,15.495,80561,0
2012-09-10,15.441,15.579,15.345,15.403,116218,0
2012-09-11,15.383,15.684,15.287,15.598,107618,0
2012-09-12,15.636,15.819,15.495,15.819,82764,0
2012-09-13,15.819,16.36,15.664,16.18,147159,0
2012-09-14,16.18,16.618,16.142,16.474,189898,0
2012-09-17,16.38,16.484,16.095,16.247,69005,0
2012-09-18,16.162,16.398,16.095,16.332,71744,0
2012-09-19,16.332,16.474,16.209,16.303,81203,0
2012-09-20,16.17,16.257,15.99,16.048,67629,0
2012-09-21,16.257,16.426,16.17,16.322,170047,0
2012-09-24,16.237,16.465,16.095,16.332,54866,0
2012-09-25,16.426,16.52,15.799,15.828,91601,0
2012-09-26,15.771,15.809,15.47,15.523,64042,0
2012-09-27,15.598,15.847,15.393,15.713,68817,0
2012-09-28,15.608,15.704,15.46,15.523,72222,0
2012-10-01,15.618,15.876,15.307,15.364,105612,0
2012-10-02,15.478,15.504,15.123,15.431,92185,0
2012-10-03,15.495,15.54,15.297,15.393,129731,0
2012-10-04,15.46,15.664,15.383,15.57,103658,0
2012-10-05,15.608,15.837,15.277,15.325,111850,0
2012-10-08,15.297,15.421,15.19,15.209,103001,0
2012-10-09,15.219,15.219,14.865,14.924,197413,0
2012-10-10,14.981,15.02,14.865,14.924,69840,0
2012-10-11,15.03,15.133,14.924,14.943,49755,0
2012-10-12,14.933,15.106,14.933,14.952,120960,0
2012-10-15,14.981,15.078,14.736,15.011,71957,0
2012-10-16,15.151,15.307,15.088,15.209,130211,0
2012-10-17,15.277,15.523,15.199,15.393,124777,0
2012-10-18,15.383,15.46,15.268,15.287,74242,0
2012-10-19,15.142,15.17,14.904,15.03,75486,0
2012-10-22,14.952,15.161,14.943,15.133,95773,0
2012-10-23,13.783,15.05,13.242,14.698,440956,0
2012-10-24,14.708,14.837,14.297,14.506,130600,0
2012-10-25,14.623,14.726,14.278,14.326,141831,0
2012-10-26,14.335,14.574,14.258,14.45,137036,0
2012-10-31,14.497,14.756,14.43,14.659,124950,0
2012-11-01,14.726,15.098,14.669,14.943,186197,0
2012-11-02,15.115,15.115,14.574,14.651,118225,0
2012-11-05,14.688,15.161,14.545,14.972,138479,0
2012-11-06,15.106,15.354,15.011,15.151,103428,0
2012-11-07,14.991,14.991,14.45,14.688,119270,0
2012-11-08,14.688,14.991,14.584,14.774,153415,0
2012-11-09,14.678,15.068,14.554,14.894,154778,0
2012-11-12,15.001,15.307,14.981,15.123,112475,0
2012-11-13,15.115,15.297,14.865,15.04,178091,0
2012-11-14,15.088,15.151,14.469,14.554,112976,0
2012-11-15,14.574,14.746,14.326,14.469,130230,0
2012-11-16,14.421,14.746,14.307,14.545,153479,0
2012-11-19,14.746,15.06,14.554,15.04,102730,0
2012-11-20,15.001,15.19,14.885,15.078,110265,0
2012-11-21,15.088,15.209,15.011,15.142,93021,0
2012-11-23,15.18,15.46,15.098,15.441,64575,0
2012-11-26,15.325,15.922,15.325,15.752,217431,0
2012-11-27,15.694,15.828,15.504,15.54,152903,0
2012-11-28,15.44,15.57,15.267,15.46,104777,0
2012-11-29,15.608,15.733,15.421,15.513,113852,0
2012-11-30,15.58,15.646,15.315,15.55,315196,0
2012-12-03,15.801,15.962,15.655,15.858,200558,0
2012-12-04,15.867,16.107,15.849,15.992,125551,0
2012-12-05,16.098,16.117,15.886,15.962,170084,0
2012-12-06,15.943,16.098,15.829,15.992,133687,0
2012-12-07,16.125,16.155,15.992,16.021,131565,0
2012-12-10,16.021,16.059,15.858,16.021,133685,0
2012-12-11,16.165,16.165,15.867,16.078,151452,0
2012-12-12,16.173,16.222,15.82,15.849,65742,0
2012-12-13,15.82,15.894,15.655,15.801,120861,0
2012-12-14,15.782,16.098,15.782,15.904,197269,0
2012-12-17,15.943,16.222,15.943,16.173,90007,0
2012-12-18,16.212,16.469,16.125,16.469,123951,0
2012-12-19,16.515,16.583,16.374,16.478,57903,0
2012-12-20,16.449,16.641,16.411,16.622,106782,0
2012-12-21,16.469,16.793,16.469,16.783,457065,0
2012-12-24,16.688,16.793,16.669,16.715,39864,0
2012-12-26,16.715,16.879,16.688,16.715,96758,0
2012-12-27,16.708,16.87,16.698,16.822,185395,0
2012-12-28,16.708,16.984,16.708,16.708,70084,0
2012-12-31,16.725,17.061,16.631,16.966,124735,0
2013-01-02,17.234,17.837,17.234,17.652,272562,0
2013-01-03,17.622,17.729,17.423,17.489,140048,0
2013-01-04,17.593,17.652,17.452,17.528,102445,0
2013-01-07,17.443,17.546,17.384,17.452,74053,0
2013-01-08,17.384,17.564,17.282,17.443,93948,0
2013-01-09,17.518,17.729,17.443,17.7,104423,0
2013-01-10,17.758,17.807,17.555,17.71,87326,0
2013-01-11,17.71,17.837,17.564,17.768,69037,0
2013-01-14,17.749,17.787,17.603,17.671,80583,0
2013-01-15,17.564,17.837,17.564,17.817,67546,0
2013-01-16,17.739,17.875,17.739,17.817,77623,0
2013-01-17,17.94,18.073,17.855,17.93,130056,0
2013-01-18,17.911,17.958,17.7,17.72,264438,0
2013-01-22,17.71,17.865,17.71,17.778,444921,0
2013-01-23,17.817,17.958,17.652,17.652,184976,0
2013-01-24,17.642,17.884,17.642,17.768,208346,0
2013-01-25,17.865,17.93,17.749,17.797,171179,0
2013-01-28,17.855,17.949,17.662,17.749,217103,0
2013-01-29,17.729,17.94,17.69,17.768,275443,0
2013-01-30,17.787,17.855,17.509,17.622,193190,0
2013-01-31,17.632,17.996,17.622,17.846,137378,0
2013-02-01,17.884,17.93,17.739,17.739,139757,0
2013-02-04,17.613,17.69,17.355,17.404,86234,0
2013-02-05,17.564,17.72,17.461,17.652,83253,0
2013-02-06,17.603,17.68,17.433,17.652,62208,0
2013-02-07,17.622,17.622,17.243,17.413,51694,0
2013-02-08,17.479,17.518,17.347,17.394,69371,0
2013-02-11,17.375,17.423,17.263,17.328,55926,0
2013-02-12,17.292,17.479,17.273,17.375,88488,0
2013-02-13,17.394,17.433,17.263,17.347,89031,0
2013-02-14,17.3,17.384,17.186,17.318,137771,0
2013-02-15,17.355,17.355,17.214,17.3,164977,0
2013-02-19,17.328,17.394,17.214,17.309,308046,0
2013-02-20,17.309,17.584,17.3,17.328,197525,0
2013-02-21,17.3,17.404,16.976,17.176,104458,0
2013-02-22,17.309,17.574,17.156,17.499,220023,0
2013-02-25,17.574,17.593,17.234,17.243,141474,0
2013-02-26,17.328,17.546,17.186,17.328,105414,0
2013-02-27,17.328,17.574,17.309,17.347,114407,0
2013-02-28,17.309,17.662,17.3,17.593,76683,0
2013-03-01,17.452,17.574,17.186,17.518,93707,0
2013-03-04,17.423,17.584,17.282,17.538,88948,0
2013-03-05,17.613,17.807,17.509,17.642,142928,0
2013-03-06,17.662,17.837,17.603,17.837,92839,0
2013-03-07,17.855,19.155,17.855,19.145,229343,0
2013-03-08,19.299,19.961,19.023,19.932,192793,0
2013-03-11,19.874,19.874,19.493,19.703,269604,0
2013-03-12,19.693,19.713,19.463,19.551,162137,0
2013-03-13,19.513,19.903,19.513,19.855,134925,0
2013-03-14,19.874,20.115,19.808,20.008,139627,0
2013-03-15,20.047,20.326,19.991,20.326,236698,0
2013-03-18,19.864,20.229,19.654,20.057,188862,0
2013-03-19,20.076,20.076,19.551,19.741,132175,0
2013-03-20,19.808,19.981,19.761,19.874,225800,0
2013-03-21,19.693,19.837,19.626,19.683,130001,0
2013-03-22,19.703,19.827,19.654,19.741,117177,0
2013-03-25,19.837,19.913,19.644,19.741,123981,0
2013-03-26,19.893,19.893,19.77,19.855,138264,0
2013-03-27,19.77,19.817,19.626,19.751,105502,0
2013-03-28,19.847,19.981,19.723,19.883,193833,0
2013-04-01,19.883,19.932,19.406,19.837,115539,0
2013-04-02,19.883,19.903,19.751,19.827,211499,0
2013-04-03,19.847,19.903,19.617,19.693,156245,0
2013-04-04,19.761,19.761,19.542,19.654,157703,0
2013-04-05,19.473,19.626,19.347,19.542,127355,0
2013-04-08,19.532,19.683,19.367,19.513,132154,0
2013-04-09,19.581,19.741,19.463,19.483,106410,0
2013-04-10,19.551,19.923,19.542,19.779,284234,0
2013-04-11,19.723,20.047,19.723,19.981,78989,0
2013-04-12,19.942,20.017,19.683,19.779,90894,0
2013-04-15,19.693,19.693,18.572,18.667,98498,0
2013-04-16,18.909,19.347,18.86,19.299,143606,0
2013-04-17,19.165,19.242,18.619,18.716,116875,0
2013-04-18,18.776,18.899,18.533,18.707,89312,0
2013-04-19,18.814,19.165,18.746,18.917,108317,0
2013-04-22,18.917,19.097,18.457,18.975,93291,0
2013-04-23,19.097,19.561,19.003,19.561,71626,0
2013-04-24,19.626,19.751,19.6,19.654,74070,0
2013-04-25,19.654,19.932,19.636,19.761,45317,0
2013-04-26,19.732,19.741,19.337,19.523,60902,0
2013-04-29,19.673,19.77,19.455,19.673,29161,0
2013-04-30,19.683,19.893,19.503,19.874,61072,0
2013-05-01,19.837,19.847,19.097,19.107,146577,0
2013-05-02,19.213,19.581,18.955,19.483,51261,0
2013-05-03,19.779,20.287,19.673,20.076,80984,0
2013-05-06,20.144,20.21,19.779,19.998,47240,0
2013-05-07,19.971,20.431,19.923,20.354,120996,0
2013-05-08,19.644,19.723,18.843,19.723,212665,0
2013-05-09,19.683,20.248,19.591,20.017,167706,0
2013-05-10,20.125,20.316,19.855,19.981,98347,0
2013-05-13,19.883,19.981,19.693,19.932,46685,0
2013-05-14,19.923,20.229,19.77,20.21,148507,0
2013-05-15,20.105,20.488,20.085,20.47,65302,0
2013-05-16,20.364,20.597,20.21,20.557,116232,0
2013-05-17,20.597,20.804,20.528,20.794,90359,0
2013-05-20,20.708,21.034,20.708,20.87,57645,0
2013-05-21,20.822,20.996,20.708,20.958,75540,0
2013-05-22,20.919,21.285,20.45,20.7,83297,0
2013-05-23,20.507,20.547,20.304,20.517,53346,0
2013-05-24,20.41,20.673,20.256,20.614,30381,0
2013-05-28,20.833,21.161,20.596,20.9,111783,0
2013-05-29,20.794,20.91,20.691,20.785,39895,0
2013-05-30,20.804,21.161,20.785,21.104,52606,0
2013-05-31,20.943,21.098,20.73,20.788,60822,0
2013-06-03,20.814,20.92,20.363,20.804,151407,0
2013-06-04,20.775,21.054,20.41,20.691,106539,0
2013-06-05,20.683,20.683,20.161,20.228,52676,0
2013-06-06,20.18,20.439,20.083,20.41,90118,0
2013-06-07,20.507,20.87,20.304,20.673,53545,0
2013-06-10,20.804,20.9,20.644,20.765,57079,0
2013-06-11,20.497,20.728,20.294,20.372,32316,0
2013-06-12,20.746,21.161,20.691,20.728,132565,0
2013-06-13,20.804,21.297,20.7,21.19,103077,0
2013-06-14,21.287,21.287,20.804,20.9,65435,0
2013-06-17,21.161,21.229,20.978,21.171,103699,0
2013-06-18,21.248,21.345,20.9,21.239,95954,0
2013-06-19,21.277,21.384,20.94,20.978,85805,0
2013-06-20,20.7,20.7,20.256,20.487,94156,0
2013-06-21,20.596,21.122,20.596,20.785,220123,0
2013-06-24,20.487,20.487,19.958,20.151,85490,0
2013-06-25,20.304,20.363,20.064,20.228,60146,0
2013-06-26,20.372,20.439,20.044,20.218,66221,0
2013-06-27,20.4,20.644,20.285,20.527,93283,0
2013-06-28,20.497,20.527,20.17,20.218,250633,0
2013-07-01,20.439,20.497,20.266,20.43,140421,0
2013-07-02,20.363,20.683,20.218,20.644,72348,0
2013-07-03,20.469,21.007,20.449,20.843,46260,0
2013-07-05,21.171,21.46,20.959,21.46,88816,0
2013-07-08,21.48,21.774,21.431,21.72,90151,0
2013-07-09,21.823,22.739,21.72,22.689,170159,0
2013-07-10,22.621,22.856,22.412,22.603,150989,0
2013-07-11,22.894,22.894,22.402,22.612,169899,0
2013-07-12,22.574,22.661,22.46,22.548,99952,0
2013-07-15,22.631,22.866,22.567,22.612,159626,0
2013-07-16,22.679,22.797,22.48,22.689,94237,0
2013-07-17,22.777,22.807,22.548,22.583,67158,0
2013-07-18,22.612,23.116,22.528,23.057,66456,0
2013-07-19,22.981,23.895,22.856,23.826,138870,0
2013-07-22,23.845,23.845,22.817,23.076,240692,0
2013-07-23,23.057,23.106,22.827,22.962,80819,0
2013-07-24,23.047,23.047,22.709,22.836,45870,0
2013-07-25,22.749,23.354,22.749,23.202,74652,0
2013-07-26,22.981,23.116,22.777,22.866,54941,0
2013-07-29,22.856,22.999,22.661,22.709,56701,0
2013-07-30,22.894,23.086,22.719,22.807,135665,0
2013-07-31,22.836,22.953,22.797,22.817,116078,0
2013-08-01,23.019,23.307,22.807,23.212,65092,0
2013-08-02,23.183,23.392,23.096,23.382,80701,0
2013-08-05,23.412,23.576,23.25,23.451,46553,0
2013-08-06,23.297,23.297,22.884,23.019,90243,0
2013-08-07,21.48,22.817,21.48,21.95,253604,0
2013-08-08,22.172,22.172,21.48,21.823,122189,0
2013-08-09,21.794,22.077,21.784,21.999,60025,0
2013-08-12,21.814,22.231,21.814,22.143,55240,0
2013-08-13,22.103,22.163,21.872,21.872,24056,0
2013-08-14,21.882,21.921,21.546,21.585,49332,0
2013-08-15,21.355,21.355,20.86,20.95,65124,0
2013-08-16,20.823,21.035,20.765,20.86,65011,0
2013-08-19,20.775,21.326,20.634,20.634,134452,0
2013-08-20,20.843,21.98,20.765,21.765,165776,0
2013-08-21,21.756,21.999,21.566,21.729,87327,0
2013-08-22,21.736,22.943,21.736,22.558,92247,0
2013-08-23,22.567,22.73,22.278,22.392,70029,0
2013-08-26,22.584,23.3,22.584,22.837,169155,0
2013-08-27,22.574,22.574,21.696,21.821,128467,0
2013-08-28,21.869,21.948,21.631,21.676,67094,0
2013-08-29,21.696,21.929,21.676,21.86,72104,0
2013-08-30,21.84,21.84,21.116,21.166,106174,0
2013-09-03,21.552,21.591,21.126,21.341,116455,0
2013-09-04,21.36,21.388,20.953,21.175,276084,0
2013-09-05,21.204,21.581,21.098,21.466,113761,0
2013-09-06,21.533,22.083,21.38,21.869,127933,0
2013-09-09,21.939,22.122,21.879,22.055,173292,0
2013-09-10,22.2,22.43,22.016,22.392,105173,0
2013-09-11,22.392,22.73,22.239,22.71,1678785,0
2013-09-12,22.769,23.078,22.74,22.983,117255,0
2013-09-13,23.108,23.252,22.914,23.242,122603,0
2013-09-16,23.619,23.619,23.339,23.57,171416,0
2013-09-17,23.57,23.753,23.445,23.58,136395,0
2013-09-18,23.56,23.919,23.262,23.841,95711,0
2013-09-19,23.928,24.066,23.783,23.977,75285,0
2013-09-20,24.095,24.095,23.619,23.728,303290,0
2013-09-23,23.679,23.763,23.502,23.629,73183,0
2013-09-24,23.58,23.948,23.511,23.793,108483,0
2013-09-25,23.9,23.938,23.619,23.689,103015,0
2013-09-26,23.689,23.987,23.689,23.958,125579,0
2013-09-27,23.718,24.026,23.708,23.938,148848,0
2013-09-30,23.619,24.122,23.609,24.036,198425,0
2013-10-01,23.977,24.44,23.977,24.374,91458,0
2013-10-02,24.207,24.431,24.122,24.217,110057,0
2013-10-03,24.13,24.266,23.821,24.197,212729,0
2013-10-04,24.14,24.403,24.056,24.344,85364,0
2013-10-07,24.149,24.227,23.958,24.197,119360,0
2013-10-08,24.158,24.296,24.066,24.197,148682,0
2013-10-09,24.217,24.487,24.006,24.246,166655,0
2013-10-10,24.642,24.932,24.583,24.867,68115,0
2013-10-11,24.751,25.716,24.632,25.707,146698,0
2013-10-14,25.475,25.86,25.28,25.821,119610,0
2013-10-15,25.775,25.785,25.58,25.679,97791,0
2013-10-16,25.937,25.995,25.756,25.947,66682,0
2013-10-17,25.746,26.508,25.746,26.431,175555,0
2013-10-18,26.766,27.338,26.756,27.097,137723,0
2013-10-21,27.204,27.242,26.845,26.904,96099,0
2013-10-22,27.021,27.126,26.805,26.951,65260,0
2013-10-23,26.72,26.933,26.7,26.805,83472,0
2013-10-24,26.805,27.106,26.729,26.981,74828,0
2013-10-25,27.097,27.097,26.538,26.72,62761,0
2013-10-28,26.875,27.021,26.588,26.756,71359,0
2013-10-29,26.924,26.943,26.422,26.651,112084,0
2013-10-30,26.7,26.914,26.304,26.362,98674,0
2013-10-31,26.488,26.72,26.063,26.256,160350,0
2013-11-01,26.208,26.588,25.368,26.451,213091,0
2013-11-04,26.471,26.471,26.092,26.237,114426,0
2013-11-05,26.16,26.568,25.995,26.451,98140,0
2013-11-06,26.588,26.786,26.11,26.237,71700,0
2013-11-07,26.382,26.382,25.58,25.83,291050,0
2013-11-08,25.802,26.362,25.746,26.333,192897,0
2013-11-11,26.333,26.671,26.083,26.237,60797,0
2013-11-12,26.063,26.402,25.986,26.372,410786,0
2013-11-13,26.16,26.971,26.16,26.904,84811,0
2013-11-14,26.805,27.328,26.598,27.242,83614,0
2013-11-15,27.204,27.204,26.766,27.155,101012,0
2013-11-18,27.298,27.298,26.894,27.078,77363,0
2013-11-19,27.031,27.242,26.548,26.865,110184,0
2013-11-20,26.914,27.049,26.71,26.991,103561,0
2013-11-21,27.068,27.512,26.756,27.407,83186,0
2013-11-22,27.473,28.142,27.397,28.122,101711,0
2013-11-25,28.209,28.469,28.014,28.381,118573,0
2013-11-26,28.381,28.516,28.161,28.469,88018,0
2013-11-27,28.565,28.758,28.343,28.719,63642,0
2013-11-29,28.933,28.933,28.526,28.555,47072,0
2013-12-02,28.652,28.904,27.927,27.985,75678,0
2013-12-03,27.994,28.072,27.289,27.454,101686,0
2013-12-04,27.261,27.685,27.021,27.367,114217,0
2013-12-05,27.308,27.407,27.058,27.348,48259,0
2013-12-06,27.685,28.034,27.532,27.753,43446,0
2013-12-09,27.724,27.907,27.436,27.685,66466,0
2013-12-10,27.532,27.733,27.252,27.261,96275,0
2013-12-11,27.377,27.426,26.661,26.924,85088,0
2013-12-12,26.904,26.962,26.567,26.815,78335,0
2013-12-13,26.825,27.166,26.642,27.049,66733,0
2013-12-16,27.031,27.456,27.031,27.329,69458,0
2013-12-17,27.271,27.281,26.894,27.156,64793,0
2013-12-18,27.185,27.573,26.728,27.573,119771,0
2013-12-19,27.563,27.563,27.263,27.456,45038,0
2013-12-20,27.623,28.376,27.563,28.356,226753,0
2013-12-23,28.464,28.512,28.027,28.474,159689,0
2013-12-24,28.454,28.851,28.204,28.599,44815,0
2013-12-26,28.657,28.978,28.464,28.754,121588,0
2013-12-27,28.891,29.076,28.308,28.851,225989,0
2013-12-30,28.774,28.998,28.356,28.426,169991,0
2013-12-31,28.483,28.678,28.366,28.426,121406,0
2014-01-02,28.406,28.493,27.746,27.816,151281,0
2014-01-03,27.806,28.416,27.686,28.232,1177488,0
2014-01-06,28.262,29.066,28.136,28.832,180374,0
2014-01-07,28.949,29.617,28.754,29.237,188900,0
2014-01-08,29.152,29.598,29.018,29.375,239202,0
2014-01-09,29.559,29.947,29.152,29.588,149624,0
2014-01-10,29.724,29.724,29.201,29.676,296165,0
2014-01-13,29.646,29.909,29.247,29.512,246402,0
2014-01-14,29.732,30.237,29.472,30.198,185836,0
2014-01-15,30.345,31.556,30.266,31.206,318467,0
2014-01-16,31.012,31.323,30.904,31.265,134866,0
2014-01-17,31.206,31.411,31.112,31.255,126727,0
2014-01-21,31.402,31.691,31.402,31.671,164368,0
2014-01-22,31.779,31.818,31.459,31.671,342930,0
2014-01-23,31.506,31.612,31.072,31.284,412851,0
2014-01-24,30.963,31.092,30.363,30.577,269641,0
2014-01-27,30.606,30.606,29.608,29.676,147569,0
2014-01-28,29.676,30.09,29.422,30.072,218842,0
2014-01-29,29.752,29.919,29.472,29.812,228455,0
2014-01-30,30.16,30.237,29.762,30.081,303875,0
2014-01-31,29.549,29.948,29.511,29.92,133310,0
2014-02-03,29.927,29.996,28.502,28.949,270941,0
2014-02-04,29.113,29.191,28.627,29.104,296093,0
2014-02-05,28.871,29.133,28.376,28.813,144152,0
2014-02-06,28.929,29.472,28.803,28.891,112760,0
2014-02-07,28.959,29.306,28.929,29.221,94653,0
2014-02-10,29.123,29.211,28.929,29.076,160279,0
2014-02-11,29.142,29.646,29.076,29.442,89808,0
2014-02-12,27.623,28.262,27.368,28.037,428323,0
2014-02-13,27.931,28.715,27.378,28.493,231453,0
2014-02-14,28.464,28.745,28.406,28.599,99024,0
2014-02-18,28.599,28.784,28.318,28.59,117233,0
2014-02-19,28.483,28.627,27.891,27.949,165491,0
2014-02-20,27.941,28.493,27.677,28.483,133076,0
2014-02-21,28.445,28.445,28.007,28.106,116515,0
2014-02-24,28.096,28.627,28.037,28.396,95803,0
2014-02-25,28.406,28.542,28.194,28.262,59209,0
2014-02-26,28.356,28.774,28.308,28.581,67086,0
2014-02-27,28.542,28.988,28.386,28.968,91428,0
2014-02-28,29.066,29.375,28.979,29.23,179106,0
2014-03-03,28.988,29.502,28.784,29.237,174354,0
2014-03-04,29.646,30.276,29.646,30.12,248988,0
2014-03-05,29.947,30.015,28.657,29.076,362885,0
2014-03-06,29.238,29.882,29.152,29.716,117727,0
2014-03-07,30.027,30.3,29.668,30.27,148523,0
2014-03-10,30.3,30.522,30.084,30.474,118768,0
2014-03-11,30.562,30.562,29.98,30.036,127350,0
2014-03-12,30.009,30.163,29.628,30.045,90513,0
2014-03-13,30.065,30.065,29.066,29.317,168962,0
2014-03-14,29.142,29.784,29.142,29.698,119670,0
2014-03-17,30.055,30.832,30.055,30.211,117272,0
2014-03-18,30.32,30.532,30.074,30.522,79780,0
2014-03-19,30.464,30.66,30.133,30.455,97094,0
2014-03-20,30.397,30.679,30.192,30.28,40351,0
2014-03-21,30.464,30.852,29.94,30.163,147815,0
2014-03-24,30.173,30.358,29.892,30.133,134490,0
2014-03-25,30.32,30.407,29.912,29.97,186004,0
2014-03-26,30.211,30.221,29.238,29.307,197621,0
2014-03-27,29.327,29.473,29.046,29.307,102279,0
2014-03-28,29.287,29.764,29.008,29.231,57637,0
2014-03-31,29.356,30.192,29.095,30.036,157262,0
2014-04-01,30.241,30.61,30.074,30.425,127425,0
2014-04-02,30.425,30.758,30.349,30.739,49023,0
2014-04-03,30.804,30.852,30.153,30.387,60877,0
2014-04-04,30.66,30.66,29.384,29.734,127880,0
2014-04-07,29.532,29.542,29.133,29.172,95002,0
2014-04-08,29.231,29.774,29.162,29.483,119897,0
2014-04-09,29.668,29.97,29.414,29.921,65187,0
2014-04-10,29.823,29.912,29.162,29.211,92761,0
2014-04-11,28.87,29.356,28.559,28.694,164732,0
2014-04-14,29.095,29.123,28.424,28.598,81482,0
2014-04-15,28.783,28.822,28.113,28.685,121832,0
2014-04-16,28.959,29.238,28.91,29.162,56679,0
2014-04-17,29.162,29.716,29.036,29.453,53607,0
2014-04-21,29.6,29.708,29.201,29.619,64485,0
2014-04-22,29.754,30.123,29.394,29.882,86396,0
2014-04-23,29.764,29.989,29.522,29.754,108387,0
2014-04-24,29.902,29.902,29.258,29.317,80755,0
2014-04-25,29.104,29.142,28.374,28.666,168378,0
2014-04-28,28.84,28.84,28.21,28.443,179552,0
2014-04-29,28.481,28.793,28.152,28.219,108172,0
2014-04-30,28.073,28.297,27.692,28.181,183347,0
2014-05-01,28.054,28.171,27.558,27.851,168082,0
2014-05-02,27.907,28.239,27.762,27.851,70470,0
2014-05-05,27.568,27.858,27.304,27.48,99539,0
2014-05-06,27.548,28.354,27.247,28.024,271198,0
2014-05-07,28.044,28.162,27.702,28.073,99914,0
2014-05-08,28.123,28.462,27.646,27.692,113770,0
2014-05-09,27.529,27.937,27.443,27.877,83324,0
2014-05-12,28.093,28.959,28.093,28.88,111120,0
2014-05-13,28.802,29.376,28.666,29.162,172392,0
2014-05-14,29.036,29.066,28.52,28.676,121607,0
2014-05-15,28.443,28.978,28.103,28.472,217846,0
2014-05-16,28.394,28.414,28.034,28.394,204615,0
2014-05-19,28.219,28.968,28.191,28.598,59726,0
2014-05-20,28.434,28.434,27.732,28.143,174300,0
2014-05-21,28.191,28.425,27.691,28.307,176824,0
2014-05-22,28.288,28.872,28.249,28.648,102689,0
2014-05-23,28.726,29.301,28.57,29.301,157038,0
2014-05-27,29.291,29.643,29.039,29.106,105014,0
2014-05-28,29.088,29.088,28.58,28.706,193730,0
2014-05-29,28.658,28.686,28.123,28.365,73509,0
2014-05-30,28.365,28.365,27.886,27.886,110349,0
2014-06-02,28.034,28.162,27.371,27.771,151751,0
2014-06-03,27.537,27.721,27.137,27.596,223069,0
2014-06-04,27.606,27.781,27.497,27.672,92399,0
2014-06-05,27.711,28.162,27.527,28.152,284381,0
2014-06-06,28.375,29.536,28.249,29.427,126996,0
2014-06-09,29.398,30.149,29.388,30.061,115818,0
2014-06-10,29.878,30.208,29.643,30.149,92401,0
2014-06-11,29.985,30.51,29.759,30.471,177242,0
2014-06-12,30.49,30.49,28.922,29.194,145767,0
2014-06-13,29.155,29.155,28.501,28.599,91211,0
2014-06-16,28.716,28.716,27.896,28.171,94731,0
2014-06-17,28.024,28.912,27.701,28.678,163711,0
2014-06-18,28.785,28.892,28.345,28.852,56653,0
2014-06-19,28.912,29.011,28.736,28.932,65960,0
2014-06-20,28.814,29.301,28.785,29.282,175329,0
2014-06-23,29.291,29.467,29.165,29.417,105399,0
2014-06-24,29.516,30.119,29.37,29.703,160646,0
2014-06-25,29.427,29.712,29.331,29.623,115566,0
2014-06-26,29.565,29.683,29.136,29.605,70568,0
2014-06-27,29.437,30.337,29.437,30.297,158705,0
2014-06-30,30.297,30.337,29.819,30.218,106013,0
2014-07-01,30.394,30.747,30.071,30.109,144012,0
2014-07-02,29.936,30.129,29.759,29.789,93734,0
2014-07-03,29.888,30.327,29.759,30.228,35004,0
2014-07-07,30.129,30.129,29.36,29.497,105749,0
2014-07-08,29.477,29.487,28.668,29.098,135662,0
2014-07-09,29.242,29.242,28.804,28.902,81021,0
2014-07-10,28.249,28.58,28.054,28.375,109267,0
2014-07-11,28.395,28.521,28.171,28.385,56347,0
2014-07-14,28.706,28.765,28.297,28.463,59287,0
2014-07-15,28.57,28.57,27.965,28.113,50061,0
2014-07-16,28.385,28.385,27.751,27.994,48798,0
2014-07-17,27.751,27.841,27.459,27.672,99051,0
2014-07-18,27.556,28.229,27.391,28.191,83403,0
2014-07-21,28.063,28.063,27.606,27.691,50319,0
2014-07-22,27.761,28.152,27.654,27.791,65635,0
2014-07-23,27.771,27.906,27.449,27.537,42565,0
2014-07-24,27.537,27.547,27.118,27.235,41971,0
2014-07-25,26.951,27.059,26.629,26.754,45731,0
2014-07-28,26.754,26.754,26.347,26.524,52165,0
2014-07-29,26.524,26.834,26.25,26.289,46096,0
2014-07-30,26.485,26.544,26.162,26.327,45977,0
2014-07-31,26.084,26.171,25.39,25.4,78493,0
2014-08-01,25.45,25.45,24.887,25.284,111759,0
2014-08-04,25.47,25.597,24.981,25.48,97237,0
2014-08-05,25.41,25.646,25.226,25.5,128520,0
2014-08-06,25.43,25.839,25.187,25.48,149272,0
2014-08-07,27.654,28.794,26.005,26.764,299370,0
2014-08-08,26.717,27.488,26.406,27.311,387148,0
2014-08-11,27.497,28.034,27.371,27.866,100361,0
2014-08-12,27.791,28.073,27.206,27.449,78860,0
2014-08-13,27.497,27.781,27.421,27.701,84297,0
2014-08-14,27.731,28.152,27.596,27.841,110226,0
2014-08-15,28.181,28.181,27.488,27.741,127161,0
2014-08-18,27.975,28.435,27.596,28.327,64598,0
2014-08-19,28.365,28.365,27.858,28.162,30035,0
2014-08-20,27.955,28.083,27.711,27.985,50757,0
2014-08-21,27.965,28.453,27.644,28.355,58770,0
2014-08-22,28.239,28.425,27.896,28.004,46093,0
2014-08-25,28.152,28.288,27.916,28.014,41918,0
2014-08-26,28.034,28.376,28.034,28.289,51918,0
2014-08-27,28.346,28.454,28.034,28.356,43680,0
2014-08-28,28.152,28.25,28.014,28.202,38284,0
2014-08-29,28.162,28.454,27.79,28.416,58691,0
2014-09-02,28.572,29.208,28.464,29.12,107099,0
2014-09-03,29.295,29.295,28.63,28.688,88199,0
2014-09-04,28.845,29.024,28.386,28.513,38829,0
2014-09-05,28.366,28.777,27.945,28.738,54873,0
2014-09-08,28.728,29.062,28.67,28.915,56666,0
2014-09-09,28.777,29.082,28.014,28.346,75732,0
2014-09-10,28.308,28.62,28.004,28.552,112945,0
2014-09-11,28.366,28.905,28.328,28.777,105689,0
2014-09-12,28.955,29.412,28.807,29.246,164343,0
2014-09-15,29.179,29.179,28.807,29.032,105188,0
2014-09-16,28.925,29.364,28.855,29.325,92140,0
2014-09-17,29.422,30.126,29.422,29.923,147697,0
2014-09-18,30.086,30.106,29.658,30.019,143228,0
2014-09-19,29.991,30.235,28.827,29.521,380110,0
2014-09-22,29.305,29.305,28.865,29.1,66565,0
2014-09-23,28.915,29.149,28.572,28.738,119480,0
2014-09-24,28.865,28.905,28.346,28.426,129387,0
2014-09-25,28.289,28.464,27.681,27.76,143696,0
2014-09-26,27.78,28.24,27.634,28.22,71066,0
2014-09-29,27.876,28.172,27.389,27.866,59106,0
2014-09-30,27.896,27.896,27.476,27.515,169041,0
2014-10-01,27.575,27.876,27.27,27.585,203190,0
2014-10-02,27.555,28.202,27.555,28.123,103218,0
2014-10-03,28.464,28.562,28.143,28.27,121499,0
2014-10-06,28.513,28.513,27.906,28.23,104679,0
2014-10-07,28.014,28.23,27.83,27.926,272170,0
2014-10-08,27.936,28.797,27.8,28.787,159144,0
2014-10-09,28.787,28.787,28.093,28.22,115122,0
2014-10-10,28.014,28.279,27.419,27.565,215534,0
2014-10-13,27.535,27.75,27.193,27.232,115167,0
2014-10-14,27.389,27.505,26.86,26.929,189327,0
2014-10-15,26.549,27.671,26.431,27.369,129356,0
2014-10-16,26.939,27.605,26.939,27.389,270466,0
2014-10-17,27.8,27.8,27.203,27.299,202693,0
2014-10-20,27.203,27.575,27.203,27.555,127446,0
2014-10-21,27.615,28.024,27.615,27.965,210216,0
2014-10-22,28.152,28.202,27.457,27.476,71971,0
2014-10-23,27.7,28.063,27.653,27.84,124890,0
2014-10-24,27.8,27.896,27.535,27.857,77654,0
2014-10-27,27.76,27.849,27.213,27.457,111938,0
2014-10-28,27.575,28.66,27.476,28.494,265606,0
2014-10-29,28.582,28.965,28.464,28.767,84975,0
2014-10-30,28.601,29.502,28.503,29.159,80690,0
2014-10-31,29.775,29.775,28.974,29.315,166086,0
2014-11-03,29.325,29.834,29.169,29.531,120480,0
2014-11-04,29.462,29.678,28.994,29.13,105014,0
2014-11-05,29.266,29.502,28.915,29.082,112726,0
2014-11-06,27.634,30.011,27.634,29.58,147272,0
2014-11-07,29.648,29.894,29.218,29.874,132366,0
2014-11-10,29.894,30.334,29.824,30.334,69561,0
2014-11-11,30.392,30.636,30.186,30.353,134243,0
2014-11-12,30.274,31.193,30.274,31.107,134408,0
2014-11-13,31.262,31.575,31.087,31.164,149750,0
2014-11-14,31.203,31.467,30.793,31.341,129813,0
2014-11-17,31.341,31.84,31.164,31.496,188887,0
2014-11-18,31.692,32.102,31.467,31.603,172883,0
2014-11-19,31.477,31.633,30.498,30.607,94927,0
2014-11-20,30.43,30.898,30.372,30.822,49775,0
2014-11-21,31.301,31.4,30.626,30.736,83191,0
2014-11-24,30.726,31.027,30.538,30.86,90899,0
2014-11-25,30.957,31.057,30.726,30.812,46412,0
2014-11-26,30.908,30.918,30.334,30.421,78602,0
2014-11-28,30.334,30.43,29.619,29.678,58224,0
2014-12-01,29.472,29.541,29.169,29.179,107181,0
2014-12-02,29.305,30.215,29.305,30.146,88950,0
2014-12-03,30.225,30.908,29.884,30.85,185284,0
2014-12-04,30.918,31.477,30.382,31.077,250647,0
2014-12-05,31.027,31.993,31.027,31.811,94174,0
2014-12-08,31.811,31.993,31.282,31.311,244046,0
2014-12-09,31.077,31.899,30.938,31.82,265450,0
2014-12-10,31.741,31.781,31.145,31.292,199154,0
2014-12-11,31.38,32.174,31.37,31.901,80220,0
2014-12-12,31.409,31.644,31.212,31.39,100620,0
2014-12-15,31.409,31.911,31.341,31.654,138603,0
2014-12-16,31.683,32.254,31.517,31.594,99945,0
2014-12-17,31.654,31.977,31.066,31.931,205307,0
2014-12-18,32.324,32.324,31.742,31.977,95989,0
2014-12-19,31.921,32.094,31.664,31.762,257694,0
2014-12-22,31.713,31.977,31.458,31.792,87851,0
2014-12-23,32.034,32.333,31.723,32.234,87451,0
2014-12-24,32.324,32.595,31.941,32.509,22024,0
2014-12-26,32.655,32.999,32.449,32.82,39680,0
2014-12-29,32.85,33.342,32.85,33.205,67734,0
2014-12-30,33.077,33.215,32.314,32.674,88986,0
2014-12-31,32.753,32.782,32.224,32.234,70557,0
2015-01-02,32.537,32.537,31.478,31.732,83645,0
2015-01-05,31.537,31.576,30.586,30.664,79902,0
2015-01-06,30.664,30.714,29.507,29.761,169939,0
2015-01-07,30.044,30.133,29.427,29.721,152300,0
2015-01-08,30.044,30.536,29.88,30.496,109913,0
2015-01-09,30.408,31.056,30.074,30.113,118962,0
2015-01-12,30.113,30.113,29.329,29.595,123321,0
2015-01-13,29.968,30.311,29.536,30.054,105120,0
2015-01-14,29.712,30.212,29.663,29.928,60926,0
2015-01-15,30.153,30.153,29.28,29.487,102496,0
2015-01-16,29.309,30.379,29.124,30.321,91070,0
2015-01-20,30.399,30.763,29.633,30.496,82538,0
2015-01-21,30.331,30.897,30.291,30.694,87397,0
2015-01-22,30.907,31.604,30.281,31.341,94134,0
2015-01-23,31.351,31.547,30.811,31.174,61320,0
2015-01-26,31.222,31.576,30.917,31.438,61792,0
2015-01-27,30.976,31.086,30.458,30.763,54712,0
2015-01-28,30.996,30.996,29.997,30.025,86951,0
2015-01-29,30.015,30.946,29.89,30.917,51285,0
2015-01-30,30.596,30.792,29.497,29.614,78702,0
2015-02-02,29.673,30.734,29.457,30.576,62936,0
2015-02-03,30.811,31.624,30.811,31.203,101546,0
2015-02-04,30.986,31.321,30.986,31.155,100320,0
2015-02-05,31.184,31.852,31.096,31.732,128948,0
2015-02-06,31.664,32.094,31.557,32.005,107235,0
2015-02-09,31.664,31.881,31.341,31.576,196202,0
2015-02-10,31.732,31.881,31.341,31.703,81952,0
2015-02-11,31.664,31.986,31.624,31.782,45965,0
2015-02-12,31.986,32.194,31.752,31.977,109787,0
2015-02-13,32.054,32.314,31.977,32.234,86708,0
2015-02-17,32.234,32.509,32.014,32.429,70876,0
2015-02-18,32.439,34.058,31.881,33.921,153745,0
2015-02-19,34,34.321,33.645,33.97,83765,0
2015-02-20,33.98,34.02,33.215,33.772,171384,0
2015-02-23,33.772,34.213,33.234,34.186,77621,0
2015-02-24,34.108,34.715,34.108,34.715,97579,0
2015-02-25,34.743,35.039,34.519,34.559,56973,0
2015-02-26,34.43,34.46,33.714,33.772,111917,0
2015-02-27,33.792,34.36,33.705,33.901,107854,0
2015-03-02,33.931,35.02,33.695,34.843,207457,0
2015-03-03,34.44,34.823,34.196,34.263,51177,0
2015-03-04,34,34.176,33.225,33.636,116831,0
2015-03-05,33.655,33.812,33.209,33.458,41391,0
2015-03-06,33.126,33.675,32.828,32.987,79512,0
2015-03-09,33.086,33.586,33.056,33.428,57752,0
2015-03-10,32.818,33.066,32.711,32.917,61411,0
2015-03-11,32.848,32.957,32.612,32.741,132893,0
2015-03-12,33.518,34.342,33.086,34.205,93645,0
2015-03-13,34.215,34.372,33.389,34.059,68937,0
2015-03-16,34.284,34.313,33.714,33.792,42198,0
2015-03-17,33.714,33.812,33.478,33.655,81035,0
2015-03-18,33.528,34.531,33.409,34.462,79816,0
2015-03-19,34.235,34.452,34.021,34.225,63853,0
2015-03-20,34.422,35.014,34.313,34.718,124657,0
2015-03-23,34.718,34.826,34.255,34.471,71479,0
2015-03-24,34.382,34.659,34.235,34.501,85714,0
2015-03-25,34.491,34.668,33.971,34.138,79004,0
2015-03-26,34.079,34.481,33.498,33.626,101169,0
2015-03-27,33.912,34.099,33.36,34.05,69037,0
2015-03-30,34.099,34.914,34.099,34.866,72191,0
2015-03-31,34.491,35.248,34.412,35.13,109871,0
2015-04-01,34.994,35.062,34.452,35.014,87342,0
2015-04-02,35.072,36.192,35.072,35.456,74631,0
2015-04-06,35.337,35.84,35.198,35.367,62430,0
2015-04-07,35.12,35.357,34.491,34.571,70235,0
2015-04-08,34.65,34.796,34.215,34.727,72902,0
2015-04-09,34.708,35.062,34.205,34.846,50711,0
2015-04-10,34.766,34.984,34.481,34.531,71886,0
2015-04-13,34.342,34.786,34.323,34.362,58566,0
2015-04-14,34.561,34.678,34.284,34.601,69547,0
2015-04-15,34.885,35.014,34.631,34.856,78157,0
2015-04-16,34.885,34.934,34.621,34.631,46218,0
2015-04-17,34.372,34.372,33.665,33.753,79716,0
2015-04-20,33.743,34.631,33.734,34.197,44899,0
2015-04-21,34.382,34.382,33.961,34.079,40149,0
2015-04-22,34.031,34.372,33.655,34.225,29229,0
2015-04-23,34.138,34.412,34.089,34.197,39655,0
2015-04-24,34.313,34.313,34.119,34.157,56301,0
2015-04-27,34.157,34.974,34.157,34.412,72598,0
2015-04-28,34.274,34.846,34.235,34.581,83783,0
2015-04-29,34.342,34.462,33.941,34.128,67209,0
2015-04-30,34.974,38.348,34.718,37.952,323944,0
2015-05-01,38.179,38.601,37.53,37.952,345702,0
2015-05-04,37.962,38.132,37.147,37.177,174275,0
2015-05-05,36.94,37.177,34.079,34.521,426130,0
2015-05-06,34.746,36.656,34.402,36.656,202105,0
2015-05-07,36.686,37.413,36.202,37.137,147689,0
2015-05-08,37.619,38.209,37.325,37.462,205083,0
2015-05-11,37.53,38.022,37.393,37.433,91103,0
2015-05-12,37.56,37.893,36.676,37.796,109529,0
2015-05-13,37.786,38.179,37.315,37.727,105134,0
2015-05-14,37.845,38.161,37.599,38.032,119774,0
2015-05-15,38.122,38.179,37.373,37.747,94719,0
2015-05-18,37.609,37.913,37.462,37.717,137159,0
2015-05-19,37.864,37.864,37.344,37.609,85714,0
2015-05-20,37.599,37.766,37.295,37.5,107576,0
2015-05-21,37.413,37.727,37.373,37.433,142857,0
2015-05-22,37.423,37.796,36.969,37.147,123844,0
2015-05-26,36.929,37.127,36.318,36.427,144027,0
2015-05-27,36.437,36.655,36.25,36.467,212303,0
2015-05-28,36.447,37.207,36.11,36.949,171808,0
2015-05-29,37.018,37.374,36.457,37.038,190292,0
2015-06-01,37.246,37.748,36.626,37.078,136385,0
2015-06-02,36.829,37.561,36.81,36.949,85465,0
2015-06-03,37.097,37.59,36.909,37.217,103565,0
2015-06-04,36.969,37.463,36.477,36.626,76483,0
2015-06-05,36.694,36.919,36.24,36.773,152864,0
2015-06-08,36.467,36.646,35.184,36.407,143024,0
2015-06-09,36.298,36.849,35.993,36.388,88256,0
2015-06-10,36.616,37.581,36.616,37.167,89194,0
2015-06-11,37.256,37.315,36.596,37.078,45810,0
2015-06-12,36.859,37.217,36.616,37.147,55992,0
2015-06-15,37.018,37.018,36.397,36.859,80337,0
2015-06-16,36.773,37.236,36.714,37.087,58225,0
2015-06-17,37.266,37.266,36.753,36.81,58327,0
2015-06-18,36.989,37.491,36.869,37.018,73439,0
2015-06-19,37.127,37.127,36.704,36.919,141400,0
2015-06-22,37.197,37.364,36.869,37.227,52441,0
2015-06-23,37.177,37.344,36.889,37.344,40114,0
2015-06-24,37.246,37.463,37.107,37.344,67557,0
2015-06-25,37.501,37.501,36.969,37.305,59950,0
2015-06-26,37.463,38.024,37.246,37.954,233302,0
2015-06-29,37.62,37.885,36.773,36.919,114317,0
2015-06-30,37.285,37.384,36.869,37.058,71741,0
2015-07-01,37.444,37.61,37.087,37.394,78816,0
2015-07-02,37.63,37.808,37.048,37.197,62281,0
2015-07-06,36.939,37.305,36.626,36.743,68164,0
2015-07-07,36.655,36.773,35.837,36.616,76483,0
2015-07-08,36.427,36.576,35.423,35.817,112288,0
2015-07-09,36.338,36.694,36.053,36.091,95655,0
2015-07-10,36.071,36.81,35.973,36.023,86322,0
2015-07-13,36.11,36.407,36.043,36.279,105187,0
2015-07-14,36.14,36.289,35.963,36.25,86750,0
2015-07-15,36.25,36.328,35.915,36.091,49925,0
2015-07-16,36.328,36.694,36.17,36.447,65830,0
2015-07-17,36.556,37.058,36.546,36.949,70092,0
2015-07-20,37.018,37.018,36.17,36.417,93726,0
2015-07-21,36.17,36.407,35.718,35.787,67453,0
2015-07-22,35.777,35.973,35.452,35.837,88755,0
2015-07-23,35.857,35.983,35.097,35.164,68570,0
2015-07-24,35.029,35.283,34.672,34.83,90480,0
2015-07-27,34.672,35.343,34.435,34.495,88552,0
2015-07-28,33.419,35.363,33.135,35.125,213418,0
2015-07-29,35.184,35.648,35.038,35.529,173554,0
2015-07-30,35.253,36.023,34.979,35.767,175789,0
2015-07-31,35.877,36.15,35.628,35.934,186134,0
2015-08-03,35.797,35.915,35.432,35.708,126629,0
2015-08-04,35.737,36.368,35.737,36.25,103465,0
2015-08-05,36.477,36.969,36.378,36.447,69890,0
2015-08-06,36.517,36.724,36.21,36.527,80079,0
2015-08-07,36.279,36.626,35.973,36.11,52948,0
2015-08-10,36.21,36.869,36.043,36.829,93118,0
2015-08-11,36.417,36.566,35.857,35.934,64582,0
2015-08-12,35.638,35.887,35.087,35.539,122231,0
2015-08-13,35.708,36.16,35.413,35.559,80539,0
2015-08-14,35.452,36.16,35.452,36.053,81858,0
2015-08-17,35.827,36.527,35.51,36.467,63600,0
2015-08-18,36.26,36.368,35.638,35.718,66744,0
2015-08-19,35.413,35.658,35.029,35.313,67453,0
2015-08-20,35.008,35.283,34.313,34.333,73962,0
2015-08-21,33.79,34.353,33.347,33.81,103001,0
2015-08-24,32.408,33.92,31.845,32.448,149010,0
2015-08-25,33.297,33.327,31.775,31.874,117268,0
2015-08-26,32.418,32.418,31.874,32.27,115954,0
2015-08-27,32.498,33.199,32.08,33.129,211264,0
2015-08-28,32.901,33.693,32.654,33.357,100371,0
2015-08-31,33.239,33.239,32.508,32.733,136087,0
2015-09-01,32.33,32.498,31.517,31.686,87926,0
2015-09-02,32.545,33.79,32.545,33.732,255278,0
2015-09-03,33.79,34.593,33.504,34.473,141451,0
2015-09-04,33.98,34.839,33.98,34.553,116054,0
2015-09-08,34.978,35.481,34.69,35.323,79324,0
2015-09-09,35.669,35.669,35.018,35.263,114232,0
2015-09-10,35.106,36.162,35.047,36.152,160508,0
2015-09-11,36.055,36.943,35.858,36.893,132041,0
2015-09-14,36.903,36.943,36.103,36.923,134467,0
2015-09-15,37.122,37.419,36.923,37.162,63292,0
2015-09-16,37.152,37.902,37.152,37.853,67285,0
2015-09-17,37.744,38.426,37.399,38.101,170394,0
2015-09-18,37.794,38.189,37.714,37.961,199529,0
2015-09-21,38.229,38.465,37.675,37.912,252750,0
2015-09-22,37.596,37.695,37.251,37.369,149545,0
2015-09-23,37.507,37.616,36.923,37.449,108768,0
2015-09-24,37.042,37.429,36.629,37.349,109988,0
2015-09-25,37.567,37.754,37.032,37.142,127185,0
2015-09-28,37.042,37.359,36.668,37.062,136415,0
2015-09-29,37.032,37.389,36.805,37.369,79831,0
2015-09-30,37.557,37.823,36.923,37.804,184451,0
2015-10-01,37.912,37.971,36.619,37.112,113424,0
2015-10-02,36.883,36.883,36.212,36.833,124148,0
2015-10-05,37.072,38.455,37.072,38.407,72830,0
2015-10-06,38.445,39.198,38.141,38.445,135175,0
2015-10-07,38.673,38.97,37.981,38.435,184756,0
2015-10-08,38.379,38.96,38.309,38.723,227150,0
2015-10-09,38.574,39.178,38.407,39.038,163001,0
2015-10-12,39.148,39.552,38.823,39.415,85142,0
2015-10-13,39.118,39.513,38.455,38.465,85092,0
2015-10-14,38.574,38.931,37.971,38.703,127285,0
2015-10-15,38.753,39.79,38.379,39.741,100776,0
2015-10-16,39.84,39.84,38.249,38.763,128297,0
2015-10-19,38.534,38.783,38.269,38.673,63056,0
2015-10-20,38.683,39.028,38.219,38.514,45090,0
2015-10-21,38.445,39.248,38.369,38.389,72445,0
2015-10-22,38.673,40.038,38.673,39.89,237975,0
2015-10-23,40.323,40.502,39.85,40.235,552040,0
2015-10-26,40.263,41.411,40.263,41.262,118988,0
2015-10-27,41.016,41.243,40.562,41.035,343406,0
2015-10-28,40.918,45.562,40.621,45.325,735579,0
2015-10-29,45.602,45.672,45.098,45.325,268532,0
2015-10-30,45.305,45.512,44.17,44.337,283306,0
2015-11-02,44.318,44.852,44.18,44.623,230761,0
2015-11-03,44.793,45.295,44.415,44.822,159460,0
2015-11-04,44.929,45.315,44.553,44.979,93214,0
2015-11-05,45.009,45.384,44.375,44.929,96628,0
2015-11-06,44.87,46.432,44.503,46.045,318820,0
2015-11-09,45.958,46.778,45.622,46.462,233256,0
2015-11-10,46.452,47.074,45.295,46.739,280777,0
2015-11-11,46.818,47.381,46.491,47.153,219257,0
2015-11-12,46.778,46.778,46.174,46.353,152884,0
2015-11-13,46.036,47.431,46.036,47.222,213796,0
2015-11-16,47.173,48.181,46.877,48.132,189713,0
2015-11-17,48.122,49.378,47.923,48.617,262563,0
2015-11-18,48.617,48.683,47.51,48.251,129916,0
2015-11-19,48.033,48.033,47.291,47.787,124249,0
2015-11-20,47.993,48.793,47.609,47.863,158347,0
2015-11-23,47.913,48.439,47.659,48.311,130118,0
2015-11-24,48.073,48.429,47.757,48.379,112816,0
2015-11-25,48.558,49.042,48.152,48.449,81249,0
2015-11-27,48.301,48.992,48.291,48.723,58583,0
2015-11-30,48.982,49.091,48.331,48.331,139831,0
2015-12-01,48.469,49.032,48.043,48.962,85453,0
2015-12-02,49.052,49.752,48.409,49.338,113530,0
2015-12-03,50.129,50.741,48.409,48.508,184003,0
2015-12-04,48.498,49.643,48.498,49.072,121517,0
2015-12-07,48.853,49.554,48.301,48.673,185463,0
2015-12-08,48.291,48.449,47.49,47.757,84000,0
2015-12-09,47.51,47.698,45.869,46.531,140741,0
2015-12-10,46.541,47.263,45.987,47.223,98844,0
2015-12-11,46.58,46.759,45.748,46.173,141655,0
2015-12-14,46.313,47.164,45.46,47.055,167141,0
2015-12-15,47.253,47.353,46.273,46.689,129235,0
2015-12-16,46.937,46.966,45.918,46.521,130345,0
2015-12-17,46.59,46.947,46.183,46.908,110860,0
2015-12-18,46.6,47.393,46.432,46.966,624876,0
2015-12-21,47.213,47.671,46.986,47.492,160434,0
2015-12-22,47.681,48.265,47.154,48.245,125403,0
2015-12-23,48.542,49.473,48.453,48.888,167401,0
2015-12-24,49.127,49.413,48.808,49.147,47370,0
2015-12-28,49.027,49.195,48.64,49.067,79203,0
2015-12-29,49.433,49.988,49.067,49.7,89822,0
2015-12-30,49.7,49.769,49.254,49.63,73197,0
2015-12-31,49.532,49.719,48.542,49.354,200010,0
2016-01-04,48.768,49.137,47.184,47.413,457822,0
2016-01-05,47.542,47.73,46.799,47.512,166752,0
2016-01-06,46.927,48.265,46.869,48.016,210589,0
2016-01-07,47.323,47.73,46.927,47.085,216618,0
2016-01-08,46.908,47.164,44.619,44.769,315258,0
2016-01-11,44.936,45.44,43.935,44.185,139120,0
2016-01-12,44.549,44.759,43.737,44.579,173552,0
2016-01-13,44.848,44.848,42.549,42.746,155170,0
2016-01-14,43.054,43.372,42.163,43.163,137260,0
2016-01-15,42.331,42.806,41.52,42.736,214771,0
2016-01-19,43.123,43.193,42.301,42.698,156095,0
2016-01-20,42.202,43.796,41.657,43.362,146395,0
2016-01-21,43.57,43.629,42.316,42.481,149615,0
2016-01-22,43.203,44.165,42.192,43.113,175883,0
2016-01-25,42.866,43.193,41.657,41.806,85974,0
2016-01-26,42.084,43.461,42.014,42.886,127037,0
2016-01-27,42.756,43.451,41.648,42.836,186245,0
2016-01-28,43.302,43.302,41.822,42.441,111749,0
2016-01-29,42.609,45.719,42.609,45.372,219136,0
2016-02-01,44.996,44.996,42.143,42.441,164666,0
2016-02-02,41.915,42.049,40.955,41.747,143815,0
2016-02-03,42.153,42.257,41.35,42.114,79882,0
2016-02-04,42.014,43.153,42.014,42.886,96734,0
2016-02-05,42.806,43.123,41.944,42.668,188835,0
2016-02-08,42.054,43.886,41.4,43.747,209236,0
2016-02-09,43.272,44.135,42.746,43.272,108217,0
2016-02-10,43.471,43.896,42.461,42.896,120545,0
2016-02-11,42.301,43.446,42.222,43.133,162901,0
2016-02-12,43.806,43.806,42.351,42.946,136316,0
2016-02-16,43.411,43.57,42.579,42.776,111015,0
2016-02-17,43.123,44.135,42.53,43.846,181340,0
2016-02-18,43.965,44.332,43.619,43.896,127485,0
2016-02-19,43.985,44.906,43.579,44.857,189570,0
2016-02-22,45.253,46.243,45.213,45.758,184287,0
2016-02-23,45.719,45.977,44.332,44.479,146552,0
2016-02-24,45.758,54.157,45.758,52.503,665971,0
2016-02-25,52.988,53.375,51.522,51.947,289412,0
2016-02-26,52.146,52.563,50.621,50.999,215251,0
2016-02-29,50.999,53.175,50.999,52.096,343894,0
2016-03-01,52.889,53.018,51.576,52.474,181435,0
2016-03-02,52.365,53.75,52.081,53.73,169235,0
2016-03-03,53.76,54.337,52.69,52.997,151415,0
2016-03-04,53.037,55.905,52.947,54.941,239470,0
2016-03-07,54.803,55.35,54.594,54.971,132858,0
2016-03-08,54.821,54.821,53.711,53.82,143351,0
2016-03-09,53.93,54.168,53.444,53.662,121481,0
2016-03-10,53.78,54.038,52.798,53.305,130706,0
2016-03-11,54.188,56.4,53.81,56.232,191034,0
2016-03-14,56.004,56.172,55.271,55.32,102117,0
2016-03-15,54.931,54.931,53.554,53.701,201790,0
2016-03-16,53.691,54.447,53.314,54.287,185651,0
2016-03-17,54.108,56.192,53.439,56.083,183368,0
2016-03-18,56.44,57.036,55.82,56.53,449524,0
2016-03-21,56.54,56.762,54.891,55.301,160903,0
2016-03-22,54.971,55.251,53.964,54.773,171673,0
2016-03-23,54.367,54.826,53.979,53.989,169046,0
2016-03-24,53.81,54.486,53.671,54.168,118293,0
2016-03-28,54.178,54.555,53.334,54.417,93390,0
2016-03-29,54.178,56.222,53.979,55.835,217517,0
2016-03-30,56.123,56.51,55.37,55.685,169929,0
2016-03-31,55.825,56.445,55.546,55.975,220596,0
2016-04-01,55.556,56.56,55.081,56.252,137198,0
2016-04-04,55.935,55.935,54.287,54.307,149783,0
2016-04-05,54.008,54.659,53.614,53.701,138494,0
2016-04-06,53.662,53.662,52.63,52.858,195492,0
2016-04-07,52.64,53.93,52.531,53.275,246966,0
2016-04-08,54.407,55.121,53.85,55.021,233035,0
2016-04-11,55.171,55.413,53.686,54.158,309730,0
2016-04-12,54.118,55.32,53.76,55.101,155324,0
2016-04-13,55.496,56.53,55.011,56.45,165079,0
2016-04-14,56.281,57.056,55.666,56.291,188545,0
2016-04-15,56.301,57.869,56.192,57.501,184815,0
2016-04-18,57.283,57.988,57.213,57.501,160002,0
2016-04-19,58.871,60.449,58.484,59.428,443351,0
2016-04-20,59.348,59.771,57.204,57.303,218086,0
2016-04-21,57.253,57.751,56.997,57.096,229075,0
2016-04-22,57.036,57.253,56.088,56.977,303954,0
2016-04-25,56.837,57.204,56.4,56.777,179808,0
2016-04-26,57.007,57.007,54.683,55.34,681369,0
2016-04-27,54.108,55.171,51.618,52.033,996620,0
2016-04-28,51.994,53.195,51.102,52.77,386274,0
2016-04-29,52.352,53.394,51.738,51.738,364188,0
2016-05-02,51.628,52.024,50.864,52.014,242625,0
2016-05-03,51.738,52.123,50.804,51.548,189958,0
2016-05-04,51.698,54.128,51.358,53.998,423677,0
2016-05-05,54.427,55.735,53.998,55.35,416601,0
2016-05-06,54.951,55.965,54.921,55.925,301303,0
2016-05-09,55.466,55.466,54.208,54.941,233684,0
2016-05-10,55.34,55.875,54.941,55.656,122438,0
2016-05-11,55.725,56.648,55.705,56.48,213656,0
2016-05-12,56.46,57.541,56.113,57.363,262199,0
2016-05-13,57.204,57.82,56.48,57.461,233441,0
2016-05-16,57.681,60.508,57.418,60.26,329727,0
2016-05-17,60.28,60.28,57.691,58.335,216045,0
2016-05-18,57.949,59.458,57.691,59.258,182462,0
2016-05-19,58.763,59.198,57.978,59.069,149373,0
2016-05-20,59.268,59.278,58.594,59.278,156140,0
2016-05-23,59.258,59.448,58.236,58.634,128839,0
2016-05-24,58.584,60.958,57.957,60.741,201813,0
2016-05-25,60.741,60.958,60.184,60.561,154300,0
2016-05-26,60.462,61.018,59.875,59.885,152984,0
2016-05-27,59.726,60.452,59.319,60.333,156813,0
2016-05-31,60.323,60.998,59.746,60.313,181401,0
2016-06-01,60.035,60.065,58.185,59.04,297661,0
2016-06-02,59.04,59.676,58.16,59.617,251588,0
2016-06-03,59.637,59.686,58.842,59.508,104550,0
2016-06-06,59.746,60.001,59.319,59.776,151547,0
2016-06-07,59.846,59.92,59.339,59.656,277375,0
2016-06-08,59.786,61.436,59.498,61.307,229791,0
2016-06-09,61.356,63.235,60.998,62.956,295119,0
2016-06-10,62.49,62.679,61.416,62.082,353804,0
2016-06-13,61.893,62.45,60.889,60.998,111821,0
2016-06-14,61.008,62.023,60.621,61.843,192798,0
2016-06-15,62.033,62.599,61.635,62.152,149821,0
2016-06-16,61.625,62.092,60.731,61.376,194895,0
2016-06-17,61.536,65.273,61.536,63.851,822179,0
2016-06-20,64.328,65.253,63.742,63.762,280568,0
2016-06-21,63.554,63.831,62.28,62.46,254310,0
2016-06-22,62.41,62.868,61.933,62.082,183019,0
2016-06-23,62.53,63.41,62.48,63.145,232811,0
2016-06-24,61.028,62.29,60.716,61.028,336920,0
2016-06-27,60.462,60.462,57.749,57.987,216874,0
2016-06-28,58.534,58.634,57.122,57.182,312174,0
2016-06-29,57.699,58.961,57.464,58.644,214340,0
2016-06-30,58.265,60.85,58.265,60.85,298956,0
2016-07-01,60.85,61.843,60.83,61.118,194813,0
2016-07-05,60.84,60.922,59.637,59.915,95935,0
2016-07-06,59.637,60.134,59.538,59.885,128338,0
2016-07-07,60.203,60.889,60.005,60.531,128411,0
2016-07-08,61.327,62.41,61.327,62.25,110091,0
2016-07-11,62.43,63.564,62.162,63.385,122148,0
2016-07-12,63.861,64.875,63.608,64.765,139024,0
2016-07-13,65.054,65.054,64.06,64.23,153646,0
2016-07-14,64.666,65.074,64.02,64.07,175081,0
2016-07-15,64.587,65.362,63.995,64.676,174203,0
2016-07-18,64.686,65.054,63.951,64.527,102066,0
2016-07-19,64.15,64.716,64.07,64.338,55996,0
2016-07-20,64.477,66.227,63.96,65.729,104907,0
2016-07-21,66.098,66.098,65.029,65.263,98884,0
2016-07-22,65.243,67.389,65.164,66.973,189873,0
2016-07-25,66.754,67.023,65.61,67.013,102166,0
2016-07-26,67.063,67.719,65.799,66.356,274814,0
2016-07-27,68.683,70.019,65.203,66.674,660838,0
2016-07-28,66.674,66.924,65.779,66.604,361191,0
2016-07-29,66.415,67.349,65.709,66.514,218320,0
2016-08-01,66.494,66.794,65.889,66.584,218000,0
2016-08-02,66.098,66.894,65.829,66.774,226099,0
2016-08-03,66.774,66.993,65.904,66.208,145895,0
2016-08-04,66.257,66.704,62.539,65.62,109168,0
2016-08-05,65.979,66.574,65.67,66.434,113157,0
2016-08-08,66.624,66.634,65.729,66.079,101633,0
2016-08-09,65.929,66.434,65.63,66.375,99821,0
2016-08-10,66.564,66.564,65.689,66.019,136022,0
2016-08-11,66.267,67.579,66.029,67.319,181191,0
2016-08-12,67.269,67.319,66.128,66.474,67325,0
2016-08-15,67.309,67.719,66.739,67.639,91752,0
2016-08-16,67.689,67.689,66.744,66.814,72969,0
2016-08-17,66.484,67.419,66.306,67.111,138930,0
2016-08-18,66.954,67.877,66.684,67.788,126263,0
2016-08-19,67.669,68.304,67.23,68.124,107013,0
2016-08-22,68.105,69.138,67.19,69.109,122226,0
2016-08-23,69.109,69.833,69.109,69.716,92834,0
2016-08-24,69.804,69.804,68.673,68.87,114304,0
2016-08-25,68.493,69.158,67.17,68.84,90291,0
2016-08-26,68.831,69.298,68.045,68.603,94993,0
2016-08-29,68.503,69.218,68.224,68.553,137601,0
2016-08-30,68.384,68.969,68.025,68.782,99158,0
2016-08-31,68.792,68.86,67.507,68.363,154590,0
2016-09-01,68.563,68.772,67.727,68.743,77203,0
2016-09-02,69.189,70.612,68.969,70.543,144714,0
2016-09-06,70.671,70.671,69.399,69.629,68473,0
2016-09-07,69.756,69.964,69.019,69.766,175363,0
2016-09-08,69.865,69.865,68.623,68.86,97480,0
2016-09-09,68.453,68.86,66.253,66.441,148734,0
2016-09-12,66.084,66.911,66.078,66.691,157947,0
2016-09-13,66.322,66.322,64.571,65.179,204336,0
2016-09-14,64.929,65.306,64.033,64.929,275045,0
2016-09-15,64.909,65.94,63.983,65.725,244727,0
2016-09-16,65.725,65.785,64.541,64.64,244154,0
2016-09-19,65.109,66.065,64.79,66.045,115507,0
2016-09-20,66.104,66.676,65.615,65.865,94863,0
2016-09-21,66.204,66.881,65.775,66.801,145820,0
2016-09-22,67.188,69.074,67.06,68.772,172400,0
2016-09-23,68.643,68.643,67.168,67.906,112027,0
2016-09-26,67.537,67.965,67.129,67.158,76194,0
2016-09-27,66.911,67.886,66.911,67.767,87583,0
2016-09-28,68.034,69.139,67.817,69.119,86344,0
2016-09-29,68.989,68.989,68.343,68.703,74995,0
2016-09-30,68.92,70.602,68.563,70.225,183541,0
2016-10-03,70.225,73.879,70.225,72.823,260666,0
2016-10-04,73.152,73.152,70.801,71.607,125501,0
2016-10-05,72.147,73.434,71.757,73.023,106386,0
2016-10-06,72.593,73.639,72.027,73.359,74318,0
2016-10-07,73.072,73.624,71.727,72.177,68908,0
2016-10-10,72.563,73.19,71.331,72.723,60777,0
2016-10-11,72.363,72.523,70.941,71.637,72418,0
2016-10-12,71.459,72.843,71.459,72.007,81497,0
2016-10-13,71.517,71.907,71.001,71.429,135477,0
2016-10-14,71.4,73.033,71.4,72.087,105043,0
2016-10-17,72.513,74.555,72.363,74.355,125337,0
2016-10-18,74.903,75.146,74.057,74.057,93639,0
2016-10-19,74.155,74.754,73.509,73.958,108744,0
2016-10-20,73.859,74.057,72.436,73.859,123743,0
2016-10-21,72.913,75.101,72.813,75.001,76797,0
2016-10-24,75.501,76.397,74.505,74.903,224062,0
2016-10-25,74.655,74.655,73.709,73.859,150318,0
2016-10-26,73.309,73.509,71.517,71.667,361826,0
2016-10-27,74.655,78.486,74.485,76.595,420741,0
2016-10-28,76.446,79.781,76.347,78.635,493546,0
2016-10-31,78.984,79.631,77.939,79.481,313695,0
2016-11-01,78.885,79.601,78.039,78.039,226727,0
2016-11-02,78.089,78.685,76.583,77.193,266568,0
2016-11-03,77.441,77.939,76.743,77.491,117097,0
2016-11-04,77.491,78.735,75.848,76.147,316575,0
2016-11-07,77.639,79.531,77.392,79.431,171625,0
2016-11-08,79.382,81.871,78.785,80.427,154858,0
2016-11-09,79.631,83.513,79.631,82.867,287817,0
2016-11-10,84.409,85.006,82.916,84.06,268818,0
2016-11-11,84.16,85.13,83.911,84.459,258151,0
2016-11-14,85.405,86.251,82.269,83.463,294171,0
2016-11-15,83.165,83.861,82.667,83.613,167599,0
2016-11-16,83.613,84.658,82.916,84.259,139281,0
2016-11-17,84.956,86.101,84.409,85.901,139990,0
2016-11-18,86.101,86.351,85.653,86.251,141362,0
2016-11-21,86.947,87.395,86.45,86.947,170561,0
2016-11-22,87.494,90.131,87.097,88.789,234769,0
2016-11-23,88.589,90.331,87.893,90.331,137500,0
2016-11-25,90.928,91.427,90.181,91.277,46830,0
2016-11-28,91.227,91.369,89.635,90.531,164136,0
2016-11-29,90.681,93.119,89.934,91.477,332077,0
2016-11-30,91.873,92.473,89.735,89.785,265124,0
2016-12-01,89.335,90.531,82.269,85.105,747326,0
2016-12-02,82.567,84.234,80.179,84.011,443625,0
2016-12-05,84.658,86.151,84.459,85.205,250155,0
2016-12-06,85.355,86.4,84.807,86.201,129135,0
2016-12-07,86.549,88.093,85.852,87.693,134307,0
2016-12-08,87.693,89.337,87.196,89.139,124141,0
2016-12-09,89.737,89.937,88.49,88.74,158625,0
2016-12-12,88.69,88.94,86.647,86.896,177504,0
2016-12-13,87.196,87.593,85.402,86.149,217777,0
2016-12-14,86.149,87.146,84.705,85.152,164841,0
2016-12-15,85.102,88.243,84.605,85.402,195992,0
2016-12-16,85.352,85.552,82.861,83.06,391168,0
2016-12-19,83.11,84.903,83.11,84.007,171405,0
2016-12-20,84.156,85.75,83.608,85.052,183062,0
2016-12-21,85.302,85.8,84.804,84.804,165662,0
2016-12-22,84.854,85.527,84.056,85.202,184224,0
2016-12-23,85.003,85.352,83.358,84.555,95608,0
2016-12-27,84.605,85.8,84.605,85.601,90298,0
2016-12-28,85.75,86.144,83.658,83.658,103909,0
2016-12-29,84.056,84.754,82.362,84.455,127409,0
2016-12-30,84.505,85.899,84.156,85.651,286740,0
2017-01-03,86.796,87.693,84.705,84.953,179946,0
2017-01-04,85.052,86.149,83.808,85.8,164403,0
2017-01-05,85.252,85.949,83.907,84.255,92423,0
2017-01-06,84.405,84.804,83.259,83.358,106542,0
2017-01-09,83.558,83.957,82.213,82.313,183491,0
2017-01-10,82.263,83.309,80.965,82.213,403505,0
2017-01-11,82.063,85.352,82.063,84.156,172148,0
2017-01-12,84.156,84.355,82.861,84.305,115196,0
2017-01-13,84.754,85.701,84.754,84.953,49460,0
2017-01-17,84.555,84.555,83.358,83.558,118759,0
2017-01-18,83.857,84.405,83.309,84.205,82721,0
2017-01-19,84.455,84.605,83.658,84.156,78862,0
2017-01-20,84.056,84.555,82.511,82.711,145088,0
2017-01-23,82.661,83.608,82.014,83.06,79559,0
2017-01-24,83.259,86.099,83.01,85.601,102858,0
2017-01-25,86.449,86.946,85.999,86.548,129739,0
2017-01-26,86.199,86.199,84.455,85.552,66960,0
2017-01-27,85.452,86.796,84.804,86.647,74001,0
2017-01-30,86.049,86.896,85.651,86.249,162460,0
2017-01-31,86.249,86.796,85.102,86.049,182131,0
2017-02-01,86.149,86.449,83.808,85.452,156722,0
2017-02-02,85.352,86.199,84.903,85.85,111624,0
2017-02-03,86.548,87.346,85.949,87.296,98958,0
2017-02-06,86.896,87.096,86.374,87.096,143606,0
2017-02-07,87.146,87.643,86.697,87.544,78136,0
2017-02-08,87.046,87.843,86.548,87.494,126239,0
2017-02-09,87.494,89.437,87.444,89.188,124227,0
2017-02-10,89.737,89.737,87.246,87.494,107240,0
2017-02-13,87.943,88.391,85.85,86.896,147887,0
2017-02-14,86.548,86.647,85.75,86.349,96569,0
2017-02-15,85.8,87.444,85.152,86.498,129257,0
2017-02-16,86.099,86.697,85.302,86.199,145207,0
2017-02-17,86.299,86.299,84.455,84.705,164261,0
2017-02-21,84.605,86.149,84.056,86.099,199936,0
2017-02-22,85.601,85.701,84.305,84.455,109125,0
2017-02-23,84.655,84.655,80.863,81.661,237907,0
2017-02-24,80.514,85.253,80.514,84.804,213755,0
2017-02-27,84.804,85.852,84.161,85.652,246579,0
2017-02-28,87.747,91.789,85.802,89.194,782030,0
2017-03-01,90.791,91.539,88.895,89.244,272576,0
2017-03-02,88.895,89.643,88.247,88.545,204077,0
2017-03-03,88.495,89.194,87.597,87.997,167681,0
2017-03-06,87.199,87.997,86.974,87.398,126442,0
2017-03-07,86.55,86.999,85.428,85.503,204064,0
2017-03-08,86.151,91.837,86.151,89.693,1598415,0
2017-03-09,89.393,89.493,87.349,87.997,434578,0
2017-03-10,88.445,88.895,86.051,87.847,283019,0
2017-03-13,88.945,89.843,87.997,89.543,245741,0
2017-03-14,89.293,89.443,87.847,87.847,357662,0
2017-03-15,88.296,89.943,87.418,89.543,254459,0
2017-03-16,89.993,90.691,87.747,87.947,148995,0
2017-03-17,87.947,89.045,87.548,88.845,315042,0
2017-03-20,88.895,89.793,87.299,89.244,207094,0
2017-03-21,89.593,89.843,86.512,86.7,263554,0
2017-03-22,86.55,87.398,85.901,87.249,210894,0
2017-03-23,87.149,88.595,87.149,87.847,154544,0
2017-03-24,88.197,88.445,87.099,87.797,523699,0
2017-03-27,86.999,88.296,85.852,87.797,201593,0
2017-03-28,87.697,88.77,87.199,88.296,246479,0
2017-03-29,87.897,88.147,86.849,87.548,149575,0
2017-03-30,87.597,88.445,87.448,87.797,263386,0
2017-03-31,87.947,88.197,87.398,87.747,391527,0
2017-04-03,87.697,88.072,85.503,85.553,322226,0
2017-04-04,85.053,86.351,83.906,84.954,332375,0
2017-04-05,85.253,86.251,84.106,84.904,416709,0
2017-04-06,84.854,85.652,84.355,84.954,248661,0
2017-04-07,84.555,85.403,83.956,84.904,371834,0
2017-04-10,85.453,87.897,85.353,86.101,312416,0
2017-04-11,85.901,87.049,85.702,86.999,173516,0
2017-04-12,89.393,89.393,85.702,86.151,206452,0
2017-04-13,86.201,86.7,85.228,85.303,179413,0
2017-04-17,85.602,86.949,85.303,86.849,153316,0
2017-04-18,86.7,86.944,85.453,86.451,133358,0
2017-04-19,86.7,88.396,86.7,87.747,175800,0
2017-04-20,88.247,89.943,88.187,89.743,213262,0
2017-04-21,89.593,89.593,87.697,88.047,240507,0
2017-04-24,89.693,91.239,88.975,90.841,163081,0
2017-04-25,91.139,93.085,90.94,92.137,201498,0
2017-04-26,89.993,91.489,85.403,87.747,517681,0
2017-04-27,87.847,88.595,86.899,87.947,254293,0
2017-04-28,88.097,88.945,87.074,88.445,201792,0
2017-05-01,88.845,89.045,87.647,88.995,203202,0
2017-05-02,88.695,89.643,88.495,88.945,168150,0
2017-05-03,88.745,89.493,88.445,89.244,149062,0
2017-05-04,89.393,90.989,89.244,90.741,182906,0
2017-05-05,90.94,90.94,89.393,90.691,147022,0
2017-05-08,90.989,90.989,89.793,90.341,171842,0
2017-05-09,90.341,90.741,89.993,90.441,152999,0
2017-05-10,90.341,90.791,89.293,89.493,172107,0
2017-05-11,89.293,89.318,87.498,88.445,179057,0
2017-05-12,88.097,88.197,87.199,87.498,162862,0
2017-05-15,87.349,88.495,86.55,86.899,169169,0
2017-05-16,86.949,87.597,86.451,87.597,127126,0
2017-05-17,86.6,86.6,84.205,84.205,220026,0
2017-05-18,83.457,83.807,82.26,83.507,259196,0
2017-05-19,83.607,84.405,82.859,83.457,225237,0
2017-05-22,83.707,84.68,83.557,84.605,154181,0
2017-05-23,84.655,85.354,84.055,85.004,143536,0
2017-05-24,85.054,85.454,84.505,85.054,114735,0
2017-05-25,85.304,86.153,84.954,86.153,173127,0
2017-05-26,86.153,86.253,85.304,85.853,128356,0
2017-05-30,85.304,85.504,84.405,84.505,127513,0
2017-05-31,84.555,86.527,83.756,86.203,193067,0
2017-06-01,86.552,88.251,86.153,88.151,175679,0
2017-06-02,87.352,90.123,87.352,88.85,197517,0
2017-06-05,88.65,89.05,88.251,88.3,110358,0
2017-06-06,87.701,87.701,85.953,86.453,132743,0
2017-06-07,86.403,87.701,86.403,87.701,90325,0
2017-06-08,87.751,90.298,87.188,89.649,103753,0
2017-06-09,89.799,91.047,89.649,90.298,130815,0
2017-06-12,89.799,90.748,89.299,89.599,153320,0
2017-06-13,89.749,90.23,88.251,88.5,133025,0
2017-06-14,88.65,89.299,88.35,88.8,89276,0
2017-06-15,88.201,89.899,87.851,89.799,97871,0
2017-06-16,88.95,91.846,88.95,91.147,242133,0
2017-06-19,91.946,94.593,91.547,94.294,206128,0
2017-06-20,93.844,94.039,91.797,91.797,121711,0
2017-06-21,91.747,93.694,91.047,92.296,140931,0
2017-06-22,92.446,93.045,91.547,92.845,85676,0
2017-06-23,92.845,94.344,92.845,93.994,184407,0
2017-06-26,94.593,95.043,93.545,93.944,120638,0
2017-06-27,93.944,94.593,93.445,93.545,188671,0
2017-06-28,94.518,96.741,94.518,96.291,231614,0
2017-06-29,96.591,97.59,94.543,95.492,215155,0
2017-06-30,95.592,99.038,95.592,97.89,246113,0
2017-07-03,98.938,99.088,95.842,95.842,125004,0
2017-07-05,95.892,96.691,94.593,95.442,221605,0
2017-07-06,94.993,95.143,92.096,92.546,227638,0
2017-07-07,92.745,94.144,91.946,93.794,213386,0
2017-07-10,93.594,94.294,92.046,92.246,159119,0
2017-07-11,92.096,93.095,91.697,91.846,150120,0
2017-07-12,92.196,93.889,92.046,92.496,103584,0
2017-07-13,92.096,92.096,89.999,91.347,136123,0
2017-07-14,91.447,93.245,91.447,92.995,115124,0
2017-07-17,92.695,93.694,92.346,93.644,87937,0
2017-07-18,93.495,93.794,93.045,93.345,87452,0
2017-07-19,93.395,94.493,93.245,94.194,67298,0
2017-07-20,94.244,94.444,93.295,93.594,77397,0
2017-07-21,94.493,94.493,93.045,93.644,126163,0
2017-07-24,93.495,93.495,92.146,93.145,98913,0
2017-07-25,93.844,94.893,93.245,94.144,142021,0
2017-07-26,94.194,94.244,92.745,92.795,102322,0
2017-07-27,92.945,93.345,91.797,92.196,159745,0
2017-07-28,91.647,92.646,89.449,92.446,173722,0
2017-07-31,92.695,93.29,90.498,92.296,176973,0
2017-08-01,92.695,96.237,87.726,90.748,538088,0
2017-08-02,90.798,91.122,88.3,90.298,224154,0
2017-08-03,90.398,91.097,89.849,90.498,145733,0
2017-08-04,90.648,91.397,90.448,90.848,98187,0
2017-08-07,90.698,91.846,90.148,91.647,107782,0
2017-08-08,91.497,93.045,90.198,90.498,122583,0
2017-08-09,89.999,90.748,88.8,89.399,100014,0
2017-08-10,88.8,89.449,86.602,89.1,165794,0
2017-08-11,88.201,90.598,88.201,90.348,145882,0
2017-08-14,90.947,91.097,89.025,89.799,130397,0
2017-08-15,90.048,90.048,88.3,88.5,76377,0
2017-08-16,88.6,89.899,88.201,88.7,142316,0
2017-08-17,88.5,88.7,86.25,86.35,132842,0
2017-08-18,85.7,87.7,85.09,87.35,156075,0
2017-08-21,87.4,87.75,86.95,87.2,80411,0
2017-08-22,87.6,88.8,87.6,88.45,85267,0
2017-08-23,87.85,88.75,87.6,87.65,101405,0
2017-08-24,87.8,88.1,86.55,87.35,62127,0
2017-08-25,87.85,88.5,86.95,87.2,62515,0
2017-08-28,87.7,87.7,86.1,86.85,97997,0
2017-08-29,86.3,87.3,86.2,87.2,98882,0
2017-08-30,86.95,88.1,86.85,88.05,130172,0
2017-08-31,88.4,89.05,87.8,88.7,155079,0
2017-09-01,88.75,89.7,88.405,89.55,81789,0
2017-09-05,89.25,90.45,87.355,89.75,142246,0
2017-09-06,89.75,90.6,89.175,89.95,178008,0
2017-09-07,90.1,91,89.45,90.5,150712,0
2017-09-08,90.55,92.7,90.25,92.3,111910,0
2017-09-11,93,93.45,92.1,92.9,85198,0
2017-09-12,93.15,94.3,92.9,94.25,74211,0
2017-09-13,94.2,95.65,94.1,95.1,100913,0
2017-09-14,94.9,95.275,94.2,94.85,106258,0
2017-09-15,95.45,96.6,95.15,95.8,249685,0
2017-09-18,96.15,97.55,96,97.3,196187,0
2017-09-19,97,97.4,95.65,97,163983,0
2017-09-20,97.35,97.5,96.5,97,157244,0
2017-09-21,97.05,97.275,96.05,96.1,143028,0
2017-09-22,96.05,97.1,95.4,95.5,135975,0
2017-09-25,95,95.2,94,94.95,109937,0
2017-09-26,95.05,96.2,94.55,96,173695,0
2017-09-27,96.35,99.5,95.9,99.05,142542,0
2017-09-28,99,100.5,98.7,100.2,153286,0
2017-09-29,99.9,101.4,99.8,101.1,189707,0
2017-10-02,101,102.15,100.55,101.6,212829,0
2017-10-03,101.75,102.1,100.6,101.9,193762,0
2017-10-04,102.05,102.45,100.5,100.75,132365,0
2017-10-05,100.75,100.95,99.0876,99.75,106811,0
2017-10-06,99.5,100.7,99.5,100.3,104295,0
2017-10-09,100.4,101.4,100.4,101.3,75541,0
2017-10-10,101.75,101.75,100.225,100.7,74691,0
2017-10-11,101,101.95,99.7,99.85,114675,0
2017-10-12,99.75,100.325,99.75,100.1,118327,0
2017-10-13,100.8,103.85,99.9,103.75,192456,0
2017-10-16,103.9,104.9,103.425,104,156912,0
2017-10-17,103.65,104.75,102.905,103.2,120016,0
2017-10-18,103.5,103.55,102.65,103.25,130769,0
2017-10-19,102.9,103.35,102.05,102.4,122593,0
2017-10-20,103.15,104,103.05,103.95,136342,0
2017-10-23,104.1,105.5,102.8,104.05,180911,0
2017-10-24,106.8,115.2,106.8,112.95,511514,0
2017-10-25,113.05,114.225,108.05,110.35,370173,0
2017-10-26,110.4,111.9,110.05,111.15,176961,0
2017-10-27,111.4,111.75,109.9,110.05,168197,0
2017-10-30,109.15,109.65,105.95,106.35,212709,0
2017-10-31,107.05,108.25,106.05,106.9,299734,0
2017-11-01,108.15,108.15,104.15,105.35,245113,0
2017-11-02,105.2,106.35,104.8,106.1,129551,0
2017-11-03,106,109.15,105.53,108.2,148738,0
2017-11-06,108.15,109.1,107.6,108.05,89003,0
2017-11-07,108.2,108.2,107.15,107.9,98981,0
2017-11-08,107.5,108.2,105.9,107.95,223552,0
2017-11-09,107.95,108.45,104.7,107.25,190491,0
2017-11-10,106.85,109.35,106.772,109.2,171835,0
