Date,Open,High,Low,Close,Volume,OpenInt
2009-12-10,10.27,10.27,10.27,10.27,0,0
2009-12-11,9.757,10.347,9.4906,10.295,13505956,0
2009-12-14,10.347,10.347,10.039,10.27,1447759,0
2009-12-15,10.27,10.303,10.098,10.098,1084160,0
2009-12-16,10.185,10.672,10.158,10.526,1032487,0
2009-12-17,10.33,11.288,10.27,11.124,559841,0
2009-12-18,11.005,11.51,10.904,11.39,497329,0
2009-12-21,11.484,11.552,11.124,11.517,380465,0
2009-12-22,11.552,11.552,11.143,11.21,104760,0
2009-12-23,11.348,11.348,11.107,11.169,166546,0
2009-12-24,11.236,11.527,11.124,11.461,62131,0
2009-12-28,11.51,11.51,11.152,11.315,96344,0
2009-12-29,11.288,11.725,11.262,11.571,526702,0
2009-12-30,11.552,11.912,11.493,11.734,303843,0
2009-12-31,11.671,11.912,11.552,11.8,261955,0
2010-01-04,11.793,11.982,11.742,11.956,319597,0
2010-01-05,11.965,12.194,11.887,11.991,314022,0
2010-01-06,11.991,12.153,11.725,11.982,300030,0
2010-01-07,12.093,12.093,11.912,11.991,683237,0
2010-01-08,11.937,12.537,11.8,12.409,455268,0
2010-01-11,12.452,12.724,12.306,12.555,233969,0
2010-01-12,12.588,12.692,12.28,12.47,227422,0
2010-01-13,12.564,12.564,12.169,12.485,119888,0
2010-01-14,12.623,12.649,12.417,12.494,83405,0
2010-01-15,12.383,12.494,12.221,12.452,136924,0
2010-01-19,12.494,12.581,12.169,12.427,298271,0
2010-01-20,13.05,13.065,12.605,12.786,621958,0
2010-01-21,12.938,13,12.324,12.392,182293,0
2010-01-22,12.435,12.452,12.153,12.264,140044,0
2010-01-25,12.306,12.573,12.075,12.409,244160,0
2010-01-26,12.383,12.444,12.16,12.409,159232,0
2010-01-27,12.409,12.409,11.845,12.102,203099,0
2010-01-28,12.187,12.187,11.895,11.912,226915,0
2010-01-29,12.042,12.066,11.784,11.872,183454,0
2010-02-01,11.887,12.573,11.887,12.324,595405,0
2010-02-02,12.409,12.683,12.255,12.289,221948,0
2010-02-03,12.178,12.264,11.982,12.194,137006,0
2010-02-04,12.112,12.221,11.946,11.946,173465,0
2010-02-05,12.008,12.221,11.887,12.153,191442,0
2010-02-08,12.118,12.315,12.112,12.187,941554,0
2010-02-09,12.264,12.452,12.144,12.28,604727,0
2010-02-10,12.212,12.366,12.194,12.298,35509,0
2010-02-11,12.375,12.4,12.271,12.392,53610,0
2010-02-12,12.315,12.777,12.28,12.641,82097,0
2010-02-16,12.692,12.827,11.904,11.922,3254337,0
2010-02-17,11.974,12.112,11.356,11.365,503478,0
2010-02-18,11.34,12.066,11.34,12.058,723110,0
2010-02-19,12.058,12.144,12.015,12.112,137500,0
2010-02-22,12.112,12.112,11.946,12.015,157831,0
2010-02-23,11.965,11.991,11.545,11.895,96164,0
2010-02-24,11.974,12.049,11.598,11.598,191479,0
2010-02-25,11.461,12.127,11.243,12.066,284013,0
2010-02-26,11.982,11.982,11.21,11.468,801571,0
2010-03-01,11.581,11.922,11.381,11.517,504142,0
2010-03-02,11.589,11.982,11.552,11.946,437764,0
2010-03-03,12.008,12.204,11.862,12.144,592030,0
2010-03-04,12.102,12.239,11.912,11.982,376910,0
2010-03-05,12.015,12.341,11.991,12.153,258991,0
2010-03-08,12.102,12.178,12.008,12.153,167539,0
2010-03-09,12.144,12.194,11.965,12.136,261998,0
2010-03-10,12.084,12.187,12.066,12.153,134670,0
2010-03-11,12.084,12.118,11.946,11.946,191572,0
2010-03-12,11.946,12.153,11.8,12.153,111061,0
2010-03-15,12.153,12.153,11.895,12.093,180325,0
2010-03-16,12.153,12.494,11.904,12.47,289092,0
2010-03-17,12.503,12.623,12.341,12.444,151469,0
2010-03-18,12.427,12.427,12.212,12.341,26342,0
2010-03-19,12.271,12.666,12.194,12.564,442480,0
2010-03-22,12.564,13.093,12.555,12.891,804176,0
2010-03-23,12.973,12.973,12.794,12.836,77538,0
2010-03-24,12.715,12.872,12.632,12.743,142315,0
2010-03-25,12.827,12.844,12.715,12.836,161594,0
2010-03-26,12.881,13.129,12.771,13.043,322183,0
2010-03-29,13.129,13.129,12.923,13.01,147261,0
2010-03-30,13.074,13.308,12.973,13.308,440527,0
2010-03-31,13.221,13.316,12.872,12.891,1132234,0
2010-04-01,12.955,13.18,12.452,12.938,186522,0
2010-04-05,12.914,13.05,12.771,12.923,187867,0
2010-04-06,12.914,13.495,12.786,13.172,257890,0
2010-04-07,13.212,13.308,12.853,12.899,199721,0
2010-04-08,12.819,13.12,12.734,13.12,126688,0
2010-04-09,13.12,13.221,13.12,13.187,72832,0
2010-04-12,13.156,13.187,12.836,12.955,231122,0
2010-04-13,12.982,13.137,12.81,12.955,310784,0
2010-04-14,12.946,13.147,12.938,13.111,231766,0
2010-04-15,13.111,13.111,12.914,12.938,137684,0
2010-04-16,12.836,12.982,12.692,12.803,137951,0
2010-04-19,12.819,12.938,12.708,12.872,216034,0
2010-04-20,12.881,13.284,12.771,13.267,154518,0
2010-04-21,13.212,13.35,12.946,13.065,153932,0
2010-04-22,13.043,13.376,13,13.257,862795,0
2010-04-23,13.187,13.301,13.187,13.275,133550,0
2010-04-26,13.308,13.412,13.156,13.231,58507,0
2010-04-27,12.973,13.18,12.973,12.991,460350,0
2010-04-28,13.01,13.019,12.777,12.931,517150,0
2010-04-29,12.955,13.231,12.819,13.18,172912,0
2010-04-30,13.129,13.438,13.059,13.316,186391,0
2010-05-03,13.308,13.558,13.275,13.459,330799,0
2010-05-04,13.323,13.453,13,13.257,241781,0
2010-05-05,13.093,13.257,12.973,13.193,181140,0
2010-05-06,13.035,13.165,12.485,12.641,302364,0
2010-05-07,12.581,12.938,12.427,12.715,321488,0
2010-05-10,12.683,12.923,12.332,12.836,305691,0
2010-05-11,12.761,13.059,12.417,12.862,640059,0
2010-05-12,12.853,13.156,12.786,13.01,148075,0
2010-05-13,12.923,13,12.708,12.81,145389,0
2010-05-14,12.761,12.836,12.588,12.819,113853,0
2010-05-17,12.853,12.881,12.417,12.666,212529,0
2010-05-18,12.81,12.881,12.657,12.827,264008,0
2010-05-19,12.81,12.853,12.564,12.786,126070,0
2010-05-20,12.537,12.666,12.187,12.212,492792,0
2010-05-21,12.093,12.4,11.878,12.366,175059,0
2010-05-24,12.35,12.581,11.965,12.075,276952,0
2010-05-25,11.827,12.16,11.16,11.39,446132,0
2010-05-26,11.493,12.271,11.493,11.784,1366186,0
2010-05-27,11.809,12.118,11.809,12.058,310019,0
2010-05-28,11.982,12.102,11.827,11.929,536533,0
2010-06-01,11.887,12.485,11.887,11.991,289127,0
2010-06-02,12.066,12.341,11.946,11.982,319397,0
2010-06-03,12.075,12.204,11.946,11.982,342082,0
2010-06-04,11.827,11.827,11.315,11.356,604976,0
2010-06-07,11.407,11.982,11.331,11.348,492625,0
2010-06-08,11.315,11.562,11.315,11.365,205913,0
2010-06-09,11.452,11.552,11.124,11.169,209726,0
2010-06-10,11.315,11.461,10.8,11.065,661285,0
2010-06-11,10.98,11.169,10.92,11.124,272346,0
2010-06-14,11.16,11.562,11.065,11.315,157509,0
2010-06-15,11.373,11.647,11.296,11.545,83368,0
2010-06-16,11.468,11.552,11.253,11.315,94178,0
2010-06-17,11.323,11.407,11.194,11.348,126885,0
2010-06-18,11.34,11.425,11.272,11.373,50493,0
2010-06-21,11.461,11.589,11.253,11.306,74958,0
2010-06-22,11.323,11.356,11.023,11.049,198340,0
2010-06-23,11.023,11.115,10.913,11.065,101570,0
2010-06-24,11.023,11.065,10.543,10.543,250785,0
2010-06-25,10.568,10.937,10.356,10.877,675531,0
2010-06-28,10.826,10.946,10.217,10.423,228465,0
2010-06-29,10.322,10.543,9.859,10.493,276245,0
2010-06-30,10.432,11.323,10.407,10.587,460896,0
2010-07-01,10.604,10.604,10.244,10.407,193928,0
2010-07-02,10.381,10.679,10.356,10.568,112652,0
2010-07-06,10.732,10.817,10.5,10.587,129762,0
2010-07-07,10.568,11.005,10.493,10.962,85733,0
2010-07-08,11.033,11.099,10.706,10.775,92454,0
2010-07-09,10.748,11.041,10.696,11.041,156264,0
2010-07-12,10.954,11.049,10.655,10.775,64452,0
2010-07-13,10.886,11.091,10.868,10.996,55876,0
2010-07-14,10.928,11.243,10.928,11.073,136394,0
2010-07-15,11.091,11.134,10.996,11.115,362882,0
2010-07-16,11.033,11.073,10.817,10.826,157081,0
2010-07-19,10.826,10.92,10.662,10.74,67866,0
2010-07-20,10.604,10.791,10.561,10.724,102335,0
2010-07-21,10.783,10.971,10.526,10.543,102568,0
2010-07-22,10.655,10.8,10.526,10.74,115103,0
2010-07-23,10.662,11.186,10.662,10.986,207331,0
2010-07-26,10.946,11.194,10.946,11.073,88784,0
2010-07-27,11.134,11.134,10.732,10.767,60062,0
2010-07-28,10.748,10.886,10.696,10.767,59678,0
2010-07-29,10.852,10.98,10.535,10.877,48914,0
2010-07-30,10.688,10.946,10.688,10.834,56105,0
2010-08-02,10.904,11.091,10.808,10.877,162384,0
2010-08-03,10.783,10.877,10.493,10.732,89542,0
2010-08-04,9.97,11.194,9.97,10.928,700026,0
2010-08-05,10.826,10.946,10.551,10.587,537971,0
2010-08-06,10.551,10.688,10.27,10.356,1502024,0
2010-08-09,10.356,10.423,10.303,10.381,573505,0
2010-08-10,10.312,10.33,9.919,10.074,146359,0
2010-08-11,9.884,9.884,9.637,9.67,554349,0
2010-08-12,9.629,9.866,9.439,9.774,215757,0
2010-08-13,9.757,9.808,9.551,9.576,242829,0
2010-08-16,9.62,10.175,9.524,9.629,141174,0
2010-08-17,9.712,10.322,9.688,10.203,133819,0
2010-08-18,10.193,10.356,10.048,10.226,237851,0
2010-08-19,10.168,10.168,9.688,9.816,162937,0
2010-08-20,9.764,9.764,9.567,9.652,139568,0
2010-08-23,9.696,9.774,9.637,9.696,215839,0
2010-08-24,9.567,9.833,9.509,9.67,362246,0
2010-08-25,9.645,10.048,9.576,10.013,116197,0
2010-08-26,10.066,10.158,9.97,10.141,221829,0
2010-08-27,10.168,10.312,10.098,10.253,384648,0
2010-08-30,10.21,10.26,10.057,10.235,462518,0
2010-08-31,10.226,10.381,10.158,10.364,176003,0
2010-09-01,10.432,10.732,10.244,10.732,115661,0
2010-09-02,10.688,10.986,10.672,10.877,66300,0
2010-09-03,10.986,11.169,10.834,11.169,85266,0
2010-09-07,11.194,11.202,10.904,10.986,201817,0
2010-09-08,10.92,10.92,10.485,10.51,153237,0
2010-09-09,10.662,11.083,10.568,10.826,131020,0
2010-09-10,10.8,10.913,10.655,10.834,121548,0
2010-09-13,10.886,10.913,10.808,10.895,47772,0
2010-09-14,10.913,10.986,10.895,10.913,58551,0
2010-09-15,10.937,11.751,10.868,11.202,355739,0
2010-09-16,11.219,11.228,11.023,11.169,49554,0
2010-09-17,11.306,11.323,11.091,11.134,128698,0
2010-09-20,11.186,11.296,11.091,11.236,47069,0
2010-09-21,11.262,11.425,11.073,11.407,153874,0
2010-09-22,11.407,11.407,11.134,11.143,41481,0
2010-09-23,11.049,11.143,10.791,10.844,88394,0
2010-09-24,10.98,10.98,10.834,10.913,132846,0
2010-09-27,10.913,11.049,10.783,10.826,215153,0
2010-09-28,10.826,10.946,10.8,10.913,131296,0
2010-09-29,10.895,10.98,10.817,10.913,37160,0
2010-09-30,10.986,10.986,10.732,10.791,69618,0
2010-10-01,10.817,11.005,10.672,10.783,135073,0
2010-10-04,10.817,11.049,10.817,10.895,205024,0
2010-10-05,10.98,11.279,10.834,11.21,122537,0
2010-10-06,11.243,11.356,11.169,11.315,65772,0
2010-10-07,11.34,11.373,11.21,11.21,26031,0
2010-10-08,11.228,11.398,11.228,11.315,42471,0
2010-10-11,11.34,11.425,11.306,11.348,124762,0
2010-10-12,11.365,11.477,11.306,11.407,22771,0
2010-10-13,11.461,11.461,11.243,11.296,40789,0
2010-10-14,11.331,11.34,11.083,11.124,153283,0
2010-10-15,11.152,11.236,11.015,11.065,88633,0
2010-10-18,11.065,11.219,11.065,11.16,77614,0
2010-10-19,11.041,11.236,11.041,11.134,84164,0
2010-10-20,11.16,11.219,11.107,11.21,63319,0
2010-10-21,11.253,11.253,11.023,11.134,168159,0
2010-10-22,11.186,11.272,11.083,11.202,200747,0
2010-10-25,11.243,11.288,11.049,11.083,83010,0
2010-10-26,11.041,11.219,11.041,11.143,54808,0
2010-10-27,11.083,11.083,10.98,11.041,58364,0
2010-10-28,11.057,11.134,10.98,11.057,34447,0
2010-10-29,10.996,11.065,10.971,11.023,82781,0
2010-11-01,11.057,11.057,10.791,10.852,119397,0
2010-11-02,10.92,11.041,10.834,10.904,117399,0
2010-11-03,10.92,10.971,10.715,10.868,224103,0
2010-11-04,11.124,11.272,10.543,10.655,747055,0
2010-11-05,10.696,10.783,10.398,10.543,275174,0
2010-11-08,10.526,10.578,10.347,10.356,651161,0
2010-11-09,10.398,10.423,10.279,10.322,611487,0
2010-11-10,10.339,10.407,10.27,10.322,1585566,0
2010-11-11,10.235,10.33,10.185,10.322,405066,0
2010-11-12,10.339,10.364,10.158,10.33,93408,0
2010-11-15,10.356,10.485,10.356,10.364,164903,0
2010-11-16,10.303,10.407,10.235,10.279,137770,0
2010-11-17,10.303,10.568,10.26,10.449,359694,0
2010-11-18,10.543,10.604,10.391,10.476,128635,0
2010-11-19,10.476,10.595,10.449,10.526,107791,0
2010-11-22,10.449,10.568,10.449,10.526,106836,0
2010-11-23,10.423,10.568,10.423,10.51,156361,0
2010-11-24,10.578,10.622,10.493,10.604,202217,0
2010-11-26,10.578,10.646,10.391,10.391,14897,0
2010-11-29,10.441,10.459,10.151,10.185,346277,0
2010-11-30,10.151,10.347,10.048,10.312,219010,0
2010-12-01,10.391,10.732,10.364,10.679,247002,0
2010-12-02,10.688,10.937,10.688,10.808,84746,0
2010-12-03,10.783,10.895,10.775,10.877,91336,0
2010-12-06,10.817,10.886,10.662,10.715,107323,0
2010-12-07,10.748,10.844,10.74,10.748,113301,0
2010-12-08,10.748,10.808,10.706,10.808,50226,0
2010-12-09,10.868,10.904,10.783,10.817,168074,0
2010-12-10,10.826,11.16,10.74,11.143,243233,0
2010-12-13,11.152,11.323,11.091,11.21,162267,0
2010-12-14,11.219,11.398,11.21,11.306,105248,0
2010-12-15,11.306,11.416,11.219,11.262,72798,0
2010-12-16,11.21,11.425,11.21,11.348,211184,0
2010-12-17,11.381,11.562,11.323,11.484,120820,0
2010-12-20,11.484,11.614,11.407,11.434,131151,0
2010-12-21,11.443,11.878,11.407,11.809,182533,0
2010-12-22,11.854,11.999,11.766,11.904,263773,0
2010-12-23,11.922,12.023,11.862,11.937,65202,0
2010-12-27,11.878,12.084,11.845,11.999,173910,0
2010-12-28,12.023,12.042,11.845,12.042,164068,0
2010-12-29,12.015,12.066,11.937,12.015,127784,0
2010-12-30,11.991,12.298,11.974,12.008,192057,0
2010-12-31,11.922,11.956,11.63,11.809,176661,0
2011-01-03,11.819,12.144,11.766,12.042,259178,0
2011-01-04,12.066,12.392,11.974,12.075,280702,0
2011-01-05,12.084,12.084,11.922,11.974,375703,0
2011-01-06,11.929,11.999,11.854,11.999,53749,0
2011-01-07,11.999,12.066,11.887,11.956,70524,0
2011-01-10,11.922,12.084,11.887,12.084,154120,0
2011-01-11,12.136,12.204,12.015,12.178,67869,0
2011-01-12,12.239,12.383,12.127,12.375,248791,0
2011-01-13,12.392,12.435,12.178,12.178,55027,0
2011-01-14,12.084,12.315,12.023,12.315,88690,0
2011-01-18,12.212,12.298,12.023,12.127,170441,0
2011-01-19,12.144,12.4,12.049,12.28,92247,0
2011-01-20,12.187,12.357,12.144,12.315,51134,0
2011-01-21,12.366,12.366,12.16,12.255,55413,0
2011-01-24,12.289,12.427,12.169,12.332,109938,0
2011-01-25,12.289,12.52,12.271,12.52,72653,0
2011-01-26,12.52,12.546,12.4,12.546,79755,0
2011-01-27,12.537,12.657,12.461,12.588,47714,0
2011-01-28,12.573,12.605,12.255,12.546,114291,0
2011-01-31,12.596,12.724,12.058,12.701,329340,0
2011-02-01,12.752,12.991,12.605,12.743,315989,0
2011-02-02,12.683,12.81,12.573,12.771,53983,0
2011-02-03,12.743,12.914,12.649,12.872,123911,0
2011-02-04,12.881,12.982,12.614,12.752,67150,0
2011-02-07,12.724,12.908,12.596,12.715,115514,0
2011-02-08,12.734,12.803,12.588,12.708,86591,0
2011-02-09,12.743,12.786,12.47,12.761,125637,0
2011-02-10,12.708,13.028,12.692,12.777,146622,0
2011-02-11,12.777,12.964,12.777,12.914,58971,0
2011-02-14,12.899,12.955,12.81,12.908,33338,0
2011-02-15,12.777,13.059,12.777,12.982,111614,0
2011-02-16,13,13.01,12.931,12.946,106932,0
2011-02-18,13.05,13.065,12.923,13.035,64337,0
2011-02-22,12.923,12.964,12.81,12.853,36734,0
2011-02-23,12.761,12.827,12.357,12.366,81346,0
2011-02-24,13.137,13.468,12.239,12.298,156239,0
2011-02-25,12.537,12.632,12.246,12.357,285938,0
2011-02-28,12.298,12.461,11.904,12.015,694912,0
2011-03-01,12.066,12.204,11.965,12.153,172714,0
2011-03-02,12.127,12.357,11.974,12.194,1465068,0
2011-03-03,12.212,12.306,12.023,12.239,434234,0
2011-03-04,12.271,12.546,12.169,12.546,148794,0
2011-03-07,12.564,12.623,12.306,12.503,208320,0
2011-03-08,12.494,12.777,12.435,12.752,134294,0
2011-03-09,12.777,12.923,12.573,12.724,110845,0
2011-03-10,12.614,12.827,12.477,12.666,151725,0
2011-03-11,12.605,12.803,12.503,12.734,81531,0
2011-03-14,12.632,12.771,12.623,12.708,57235,0
2011-03-15,12.452,12.683,12.427,12.564,71256,0
2011-03-16,12.537,12.596,12.332,12.427,116977,0
2011-03-17,12.564,12.692,12.417,12.485,49182,0
2011-03-18,12.564,12.743,12.383,12.427,222366,0
2011-03-21,12.623,12.701,12.511,12.581,98803,0
2011-03-22,12.649,12.701,12.494,12.52,86987,0
2011-03-23,12.511,12.771,12.417,12.771,231720,0
2011-03-24,12.81,13.028,12.743,12.923,127909,0
2011-03-25,12.955,12.964,12.827,12.844,99778,0
2011-03-28,12.881,12.931,12.734,12.844,104951,0
2011-03-29,12.827,13.01,12.786,12.973,79913,0
2011-03-30,12.964,13.05,12.899,13.019,146566,0
2011-03-31,12.923,13.165,12.908,13.129,128825,0
2011-04-01,13.137,13.623,13.093,13.513,214584,0
2011-04-04,13.558,13.679,13.477,13.513,116752,0
2011-04-05,13.477,13.661,13.429,13.606,221880,0
2011-04-06,13.589,13.933,13.589,13.717,218599,0
2011-04-07,13.685,14.343,13.685,14.119,300849,0
2011-04-08,14.164,14.591,14.155,14.206,358548,0
2011-04-11,13.692,14.633,13.685,14.583,430226,0
2011-04-12,14.334,14.754,14.334,14.514,357929,0
2011-04-13,14.505,14.633,14.49,14.514,121826,0
2011-04-14,14.462,14.703,14.421,14.659,3440633,0
2011-04-15,14.575,15.003,14.575,14.952,2374792,0
2011-04-18,14.874,14.907,14.685,14.907,239465,0
2011-04-19,15.277,15.277,14.874,14.925,342953,0
2011-04-20,14.977,15.191,14.969,15.156,436734,0
2011-04-21,15.285,15.318,15.182,15.292,204013,0
2011-04-25,15.318,15.618,15.277,15.48,420686,0
2011-04-26,15.462,15.67,15.405,15.628,417512,0
2011-04-27,15.567,15.833,15.508,15.747,219279,0
2011-04-28,15.919,16.003,15.79,15.977,364706,0
2011-04-29,15.986,16.781,15.986,16.69,538500,0
2011-05-02,16.68,16.763,16.372,16.516,674751,0
2011-05-03,16.354,16.81,16.286,16.432,303388,0
2011-05-04,16.176,16.176,14.788,16.003,1146101,0
2011-05-05,15.609,16.244,15.6,16.088,569644,0
2011-05-06,16.226,16.26,15.986,16.244,378041,0
2011-05-09,16.209,16.244,16.054,16.2,271564,0
2011-05-10,16.191,16.474,16.176,16.398,251461,0
2011-05-11,16.346,16.474,16.209,16.277,203461,0
2011-05-12,16.277,16.534,16.132,16.516,246260,0
2011-05-13,16.552,16.627,16.329,16.422,231348,0
2011-05-16,16.354,16.595,16.234,16.491,146215,0
2011-05-17,16.158,16.89,16.158,16.877,699799,0
2011-05-18,16.312,17.321,16.312,17.302,651049,0
2011-05-19,17.261,17.331,17.057,17.132,427173,0
2011-05-20,16.883,17.142,16.8,16.91,230508,0
2011-05-23,16.74,16.91,16.611,16.653,144974,0
2011-05-24,16.595,16.938,16.595,16.8,411627,0
2011-05-25,16.74,17.142,16.653,17.117,257883,0
2011-05-26,17.019,17.193,16.723,17.148,255529,0
2011-05-27,17.202,17.604,17.157,17.588,220215,0
2011-05-31,17.698,17.895,17.612,17.895,1018359,0
2011-06-01,17.698,17.972,17.542,17.604,265489,0
2011-06-02,17.578,17.715,16.552,16.627,628444,0
2011-06-03,16.474,16.474,16.132,16.234,351290,0
2011-06-06,16.252,16.32,16.03,16.088,302397,0
2011-06-07,16.14,16.294,16.08,16.149,169900,0
2011-06-08,16.08,16.226,15.874,15.892,129815,0
2011-06-09,15.892,15.969,15.765,15.79,177272,0
2011-06-10,15.772,16.063,15.729,15.902,339822,0
2011-06-13,15.902,15.969,15.508,15.609,207739,0
2011-06-14,15.729,15.823,15.559,15.6,240859,0
2011-06-15,15.429,15.591,15.242,15.455,158725,0
2011-06-16,15.345,15.447,15.054,15.311,506712,0
2011-06-17,15.438,15.567,15.232,15.26,318294,0
2011-06-20,15.242,15.405,15.072,15.397,342116,0
2011-06-21,15.447,15.711,15.37,15.574,258414,0
2011-06-22,15.567,15.68,15.414,15.447,380151,0
2011-06-23,15.328,15.645,15.277,15.582,342347,0
2011-06-24,15.551,15.67,15.397,15.609,370891,0
2011-06-27,15.574,15.737,15.455,15.6,102302,0
2011-06-28,15.618,15.884,15.542,15.79,156002,0
2011-06-29,15.815,16.012,15.799,15.993,135527,0
2011-06-30,15.986,16.252,15.944,16.183,176997,0
2011-07-01,16.183,16.62,16.183,16.56,298051,0
2011-07-05,16.56,16.81,16.507,16.69,364507,0
2011-07-06,16.577,16.627,16.277,16.534,373020,0
2011-07-07,16.662,16.781,16.542,16.577,161379,0
2011-07-08,16.449,16.62,16.337,16.57,166203,0
2011-07-11,16.388,16.432,15.892,15.961,139573,0
2011-07-12,15.902,15.961,15.662,15.823,98695,0
2011-07-13,15.84,16.312,15.84,16.021,148922,0
2011-07-14,15.993,16.115,15.6,15.645,136076,0
2011-07-15,15.68,15.772,15.472,15.591,141495,0
2011-07-18,15.591,15.765,15.251,15.462,136939,0
2011-07-19,15.542,15.747,15.455,15.662,86404,0
2011-07-20,15.618,15.737,15.533,15.645,94904,0
2011-07-21,15.695,15.993,15.688,15.865,117123,0
2011-07-22,15.874,15.874,15.765,15.799,83881,0
2011-07-25,15.719,16.054,15.637,15.926,110542,0
2011-07-26,15.919,15.953,15.695,15.765,105987,0
2011-07-27,15.662,15.662,15.147,15.251,158068,0
2011-07-28,15.269,15.429,15.2,15.251,86402,0
2011-07-29,15.114,15.251,15.003,15.215,95562,0
2011-08-01,15.335,15.405,14.883,15.232,163620,0
2011-08-02,15.14,15.251,14.6,14.754,97783,0
2011-08-03,14.685,15.251,14.566,15.044,270113,0
2011-08-04,14.883,14.925,14.293,14.462,280303,0
2011-08-05,14.633,14.712,13.854,14.19,343191,0
2011-08-08,13.854,14.19,13.404,13.692,330881,0
2011-08-09,13.933,14.309,13.495,14.293,330300,0
2011-08-10,11.991,13.542,10.226,11.956,1406294,0
2011-08-11,11.895,12.127,11.323,11.622,494957,0
2011-08-12,11.709,11.965,11.552,11.887,405721,0
2011-08-15,11.862,12.212,11.742,12.042,277594,0
2011-08-16,12.692,12.803,12.341,12.485,577874,0
2011-08-17,12.511,12.605,12.16,12.212,206204,0
2011-08-18,11.895,12.112,11.63,11.845,435444,0
2011-08-19,11.725,11.982,11.671,11.709,282128,0
2011-08-22,11.929,11.999,11.552,11.647,181381,0
2011-08-23,11.671,12.049,11.552,12.032,411746,0
2011-08-24,12.049,12.35,11.982,12.271,1144969,0
2011-08-25,12.392,12.392,11.734,11.775,93121,0
2011-08-26,11.766,12.049,11.552,11.974,194379,0
2011-08-29,12.136,12.452,11.854,12.435,157885,0
2011-08-30,12.357,12.511,12.271,12.375,159002,0
2011-08-31,12.452,12.596,12.324,12.555,156997,0
2011-09-01,12.546,12.715,12.271,12.341,151274,0
2011-09-02,12.112,12.112,11.7,11.734,82122,0
2011-09-06,11.461,11.751,11.228,11.725,154136,0
2011-09-07,11.895,12.112,11.887,12.112,68448,0
2011-09-08,12.084,12.084,11.552,11.571,137022,0
2011-09-09,11.425,11.655,11.373,11.598,231607,0
2011-09-12,11.461,11.734,11.39,11.725,119790,0
2011-09-13,11.725,12.144,11.725,12.136,2255520,0
2011-09-14,12.194,12.657,12.153,12.529,116343,0
2011-09-15,12.324,12.392,12.008,12.392,247360,0
2011-09-16,12.366,12.47,12.084,12.28,294160,0
2011-09-19,11.946,12.032,11.605,11.7,214260,0
2011-09-20,11.718,11.878,11.614,11.725,181677,0
2011-09-21,11.69,11.827,11.115,11.124,238174,0
2011-09-22,10.817,10.844,10.287,10.414,141632,0
2011-09-23,10.432,10.679,10.203,10.51,252240,0
2011-09-26,10.578,10.74,10.217,10.706,242967,0
2011-09-27,10.844,11.315,10.791,11.015,131080,0
2011-09-28,11.015,11.099,10.356,10.414,156171,0
2011-09-29,10.459,10.578,10.295,10.518,156474,0
2011-09-30,10.372,10.613,10.356,10.364,167851,0
2011-10-03,10.33,10.441,9.825,9.859,306893,0
2011-10-04,9.637,10.339,9.3455,10.168,474736,0
2011-10-05,10.185,10.613,10.039,10.449,296709,0
2011-10-06,10.5,10.783,10.467,10.715,61639,0
2011-10-07,10.767,10.844,10.372,10.679,136626,0
2011-10-10,10.868,11.177,10.672,10.767,169358,0
2011-10-11,10.732,10.92,10.688,10.877,111740,0
2011-10-12,10.904,11.228,10.868,11.073,176234,0
2011-10-13,11.005,11.005,10.732,10.852,124580,0
2011-10-14,10.971,11.219,10.946,11.115,98482,0
2011-10-17,11.107,11.177,11.049,11.124,112406,0
2011-10-18,11.169,11.228,10.962,11.041,81409,0
2011-10-19,11.065,11.115,10.904,11.023,51798,0
2011-10-20,10.996,11.16,10.86,11.099,69331,0
2011-10-21,11.219,11.407,11.219,11.243,124203,0
2011-10-24,11.253,11.709,11.253,11.589,114264,0
2011-10-25,11.501,11.671,11.381,11.398,127137,0
2011-10-26,11.545,11.965,11.443,11.912,119778,0
2011-10-27,12.366,12.435,12.118,12.136,121478,0
2011-10-28,12.112,12.194,11.827,11.895,87988,0
2011-10-31,11.862,11.862,11.589,11.766,63805,0
2011-11-01,11.536,11.536,11.202,11.348,563005,0
2011-11-02,11.527,11.775,11.434,11.665,80757,0
2011-11-03,10.937,11.169,10.485,11.083,161343,0
2011-11-04,10.459,11.152,10.339,11.099,407476,0
2011-11-07,11.272,11.331,11.041,11.243,168938,0
2011-11-08,11.288,11.296,11.023,11.296,143437,0
2011-11-09,11.049,11.049,10.834,10.937,124613,0
2011-11-10,11.023,11.033,10.637,10.662,126022,0
2011-11-11,10.775,11.057,10.748,10.954,68143,0
2011-11-14,10.928,11.134,10.767,10.783,61424,0
2011-11-15,10.757,10.92,10.662,10.852,83015,0
2011-11-16,10.724,10.852,10.655,10.655,101506,0
2011-11-17,10.672,10.74,10.568,10.637,191676,0
2011-11-18,10.715,10.732,10.459,10.485,56062,0
2011-11-21,10.287,10.356,10.141,10.295,163772,0
2011-11-22,10.33,10.449,10.287,10.33,45141,0
2011-11-23,10.21,10.391,10.193,10.33,51944,0
2011-11-25,10.27,10.364,10.217,10.339,34714,0
2011-11-28,10.587,10.767,10.339,10.423,46585,0
2011-11-29,10.449,10.886,10.432,10.886,61238,0
2011-11-30,12.127,12.127,10.844,11.243,220895,0
2011-12-01,11.194,11.279,10.92,11.065,84403,0
2011-12-02,11.356,11.581,11.124,11.443,223213,0
2011-12-05,11.614,11.845,11.536,11.718,117452,0
2011-12-06,11.766,11.766,11.381,11.381,26901,0
2011-12-07,11.348,11.398,11.152,11.373,75408,0
2011-12-08,11.348,11.373,11.279,11.306,59770,0
2011-12-09,11.306,11.452,11.306,11.373,52924,0
2011-12-12,11.288,11.598,11.202,11.461,146174,0
2011-12-13,11.51,11.637,11.477,11.536,117079,0
2011-12-14,11.589,11.766,11.083,11.115,187179,0
2011-12-15,11.272,11.331,11.065,11.272,46755,0
2011-12-16,11.34,11.416,11.272,11.348,87989,0
2011-12-19,11.461,11.461,11.134,11.315,110494,0
2011-12-20,11.51,11.605,11.452,11.562,160999,0
2011-12-21,11.493,11.589,11.452,11.501,91291,0
2011-12-22,11.501,11.671,11.493,11.614,62356,0
2011-12-23,11.614,11.622,11.443,11.622,106451,0
2011-12-27,11.614,11.895,11.536,11.7,43771,0
2011-12-28,11.671,11.725,11.501,11.598,85535,0
2011-12-29,11.63,11.784,11.552,11.571,78815,0
2011-12-30,11.605,11.784,11.552,11.552,94292,0
2012-01-03,11.793,11.827,11.581,11.671,70728,0
2012-01-04,11.665,11.809,11.589,11.671,38831,0
2012-01-05,11.718,11.827,11.517,11.751,68486,0
2012-01-06,11.734,11.827,11.598,11.8,62932,0
2012-01-09,11.784,11.887,11.655,11.872,70496,0
2012-01-10,11.974,12.264,11.946,12.221,152437,0
2012-01-11,12.187,12.332,12.075,12.324,50123,0
2012-01-12,12.212,12.315,12.042,12.194,111104,0
2012-01-13,12.136,12.187,11.887,12.153,109281,0
2012-01-17,12.204,12.298,12.049,12.136,36140,0
2012-01-18,12.102,12.102,11.895,11.956,253989,0
2012-01-19,11.974,12.127,11.946,12.042,129464,0
2012-01-20,11.965,12.194,11.965,12.178,249344,0
2012-01-23,12.093,12.306,11.982,12.023,84324,0
2012-01-24,12.008,12.032,11.784,11.872,217422,0
2012-01-25,11.845,11.982,11.793,11.929,134900,0
2012-01-26,11.965,12.075,11.862,11.895,38530,0
2012-01-27,11.827,11.887,11.527,11.545,262339,0
2012-01-30,11.991,12.35,11.922,12.112,627614,0
2012-01-31,12.032,12.666,12.032,12.614,408237,0
2012-02-01,12.683,13.845,12.581,13.459,347622,0
2012-02-02,13.477,13.727,13.34,13.727,135013,0
2012-02-03,13.796,14.034,13.692,13.788,110612,0
2012-02-06,13.736,14.352,13.651,14.352,149605,0
2012-02-07,14.284,14.421,14.044,14.155,87450,0
2012-02-08,14.197,14.266,13.873,13.881,82010,0
2012-02-09,13.838,13.974,13.487,13.906,124463,0
2012-02-10,13.982,14.026,13.532,14.026,77431,0
2012-02-13,13.933,14.086,13.845,13.992,40624,0
2012-02-14,13.974,13.992,13.821,13.992,63411,0
2012-02-15,13.906,14.079,13.829,14.079,133583,0
2012-02-16,13.982,14.181,13.881,13.889,130320,0
2012-02-17,13.915,13.966,13.717,13.806,64333,0
2012-02-21,13.873,13.873,13.651,13.863,69222,0
2012-02-22,13.845,13.845,13.522,13.679,159157,0
2012-02-23,13.692,13.701,13.453,13.589,117070,0
2012-02-24,13.542,13.669,13.35,13.505,120662,0
2012-02-27,13.404,13.558,13.231,13.505,110796,0
2012-02-28,13.806,14.138,13.412,13.854,281209,0
2012-02-29,13.966,13.974,13.615,13.752,423384,0
2012-03-01,13.744,13.788,13.542,13.717,231358,0
2012-03-02,13.727,14.018,13.727,13.813,114864,0
2012-03-05,13.77,13.95,13.679,13.77,155798,0
2012-03-06,13.661,13.717,13.35,13.367,69180,0
2012-03-07,13.444,13.522,13.267,13.293,150385,0
2012-03-08,13.422,13.863,13.358,13.692,261757,0
2012-03-09,13.761,13.863,13.606,13.651,301320,0
2012-03-12,13.632,13.71,13.542,13.71,118454,0
2012-03-13,13.736,13.906,13.679,13.906,109914,0
2012-03-14,13.873,14.069,13.752,13.838,67636,0
2012-03-15,13.813,13.942,13.641,13.942,88713,0
2012-03-16,13.915,13.982,13.796,13.982,89746,0
2012-03-19,13.881,13.925,13.589,13.589,215181,0
2012-03-20,13.459,13.679,13.429,13.495,214895,0
2012-03-21,13.495,13.701,13.459,13.651,204549,0
2012-03-22,13.564,13.606,13.422,13.513,618167,0
2012-03-23,13.572,13.736,13.422,13.685,158957,0
2012-03-26,13.779,13.779,13.632,13.736,281488,0
2012-03-27,13.71,13.788,13.669,13.788,641404,0
2012-03-28,13.736,14.026,13.685,14.026,699567,0
2012-03-29,13.942,14.001,13.752,13.873,124360,0
2012-03-30,13.915,13.933,13.829,13.873,145610,0
2012-04-02,13.838,14.086,13.788,14.01,221967,0
2012-04-03,13.982,14.275,13.974,14.119,330898,0
2012-04-04,14.018,14.111,13.974,13.974,238111,0
2012-04-05,13.915,14.111,13.897,14.079,85195,0
2012-04-09,13.838,14.044,13.71,13.925,124633,0
2012-04-10,13.863,13.942,13.532,13.669,373914,0
2012-04-11,13.727,14.069,13.701,14.069,179107,0
2012-04-12,14.044,14.302,14.044,14.257,156644,0
2012-04-13,14.215,14.248,13.992,14.129,80992,0
2012-04-16,14.19,14.361,14.103,14.309,132358,0
2012-04-17,14.325,14.676,14.325,14.643,194239,0
2012-04-18,14.626,14.643,14.472,14.618,114154,0
2012-04-19,14.583,14.804,14.523,14.666,111948,0
2012-04-20,14.754,14.89,14.721,14.874,111116,0
2012-04-23,14.721,14.858,14.676,14.832,129960,0
2012-04-24,14.804,14.907,14.712,14.907,113523,0
2012-04-25,14.977,15.397,14.89,15.36,160370,0
2012-04-26,15.292,15.79,15.251,15.67,234624,0
2012-04-27,15.747,15.892,15.582,15.892,73607,0
2012-04-30,15.84,15.874,15.645,15.747,82796,0
2012-05-01,15.711,15.799,15.628,15.67,85304,0
2012-05-02,15.591,15.645,15.318,15.542,112109,0
2012-05-03,15.508,15.628,15.277,15.285,134255,0
2012-05-04,15.269,15.285,15.003,15.114,73128,0
2012-05-07,15.035,15.14,14.866,14.952,208162,0
2012-05-08,14.89,14.952,14.257,14.6,143357,0
2012-05-09,14.462,14.48,13.982,14.129,142935,0
2012-05-10,14.119,14.19,13.906,14.01,62272,0
2012-05-11,13.881,14.119,13.581,14.052,45665,0
2012-05-14,13.925,13.925,13.71,13.845,82817,0
2012-05-15,13.854,13.942,13.685,13.821,46168,0
2012-05-16,13.829,14.052,13.821,14.01,107053,0
2012-05-17,13.906,13.942,13.394,13.438,56903,0
2012-05-18,13.438,13.589,13.239,13.376,61585,0
2012-05-21,13.429,13.589,13.267,13.572,32315,0
2012-05-22,13.542,13.701,13.453,13.513,42550,0
2012-05-23,13.422,13.487,13.137,13.394,160397,0
2012-05-24,13.376,13.376,13.059,13.257,109981,0
2012-05-25,13.221,13.404,13.18,13.275,53275,0
2012-05-29,13.316,13.487,13.212,13.438,44473,0
2012-05-30,13.316,13.316,12.872,12.899,99088,0
2012-05-31,12.872,13.01,12.674,12.752,97081,0
2012-06-01,12.573,12.701,12.375,12.494,149063,0
2012-06-04,12.564,12.657,12.315,12.649,160436,0
2012-06-05,12.581,12.683,12.444,12.605,94362,0
2012-06-06,12.752,13.05,12.623,13.019,88972,0
2012-06-07,13.093,13.275,12.931,12.991,152633,0
2012-06-08,12.946,13.386,12.819,13.331,87428,0
2012-06-11,13.438,13.532,13.165,13.18,294402,0
2012-06-12,13.18,13.438,13.18,13.376,121288,0
2012-06-13,13.367,13.522,13.331,13.404,103230,0
2012-06-14,13.394,13.549,13.394,13.477,133237,0
2012-06-15,13.412,13.838,13.412,13.796,112366,0
2012-06-18,13.589,13.813,13.558,13.581,109062,0
2012-06-19,13.572,14.062,13.558,13.959,103725,0
2012-06-20,13.959,14.069,13.796,13.838,85797,0
2012-06-21,13.796,13.915,13.522,13.606,581232,0
2012-06-22,13.651,13.881,13.632,13.679,284883,0
2012-06-25,13.615,13.615,13.404,13.532,129457,0
2012-06-26,13.641,13.744,13.468,13.661,152326,0
2012-06-27,13.701,13.982,13.701,13.881,141370,0
2012-06-28,13.71,14.224,13.71,14.181,237085,0
2012-06-29,14.445,14.84,14.377,14.712,185987,0
2012-07-02,14.583,14.85,14.421,14.804,203682,0
2012-07-03,14.676,14.814,14.566,14.814,171374,0
2012-07-05,14.685,15.003,14.676,14.995,497879,0
2012-07-06,14.591,14.823,14.48,14.729,183588,0
2012-07-09,14.695,14.763,14.548,14.626,96828,0
2012-07-10,14.618,14.754,14.385,14.49,95341,0
2012-07-11,14.548,14.591,14.334,14.497,104256,0
2012-07-12,14.334,14.445,14.138,14.138,190883,0
2012-07-13,14.248,14.385,14.215,14.232,109080,0
2012-07-16,14.239,14.266,13.959,14.129,52234,0
2012-07-17,14.155,14.19,13.992,14.138,42316,0
2012-07-18,14.138,14.224,13.992,14.086,68433,0
2012-07-19,14.052,14.309,13.897,14.284,129247,0
2012-07-20,14.206,14.293,13.906,13.906,58847,0
2012-07-23,13.71,13.863,13.495,13.77,118036,0
2012-07-24,13.717,13.806,13.615,13.77,111972,0
2012-07-25,13.813,13.838,13.692,13.821,48508,0
2012-07-26,13.966,14.018,13.736,13.915,81108,0
2012-07-27,14.034,14.318,13.942,14.119,91919,0
2012-07-30,13.542,13.873,13.386,13.727,224097,0
2012-07-31,13.679,13.727,13.522,13.701,123206,0
2012-08-01,13.77,13.881,13.453,13.532,72272,0
2012-08-02,13.386,13.589,13.231,13.438,53064,0
2012-08-03,13.564,13.606,12.946,13.093,365415,0
2012-08-06,13.093,13.394,13.028,13.316,200579,0
2012-08-07,12.066,14.001,12.066,13.813,310186,0
2012-08-08,13.736,14.034,13.736,14.01,80838,0
2012-08-09,13.606,13.889,13.581,13.889,156944,0
2012-08-10,13.821,13.982,13.71,13.966,59694,0
2012-08-13,13.982,14.275,13.933,14.266,131312,0
2012-08-14,14.266,14.541,14.206,14.445,111132,0
2012-08-15,14.453,14.505,14.421,14.49,44597,0
2012-08-16,14.472,14.575,14.385,14.548,90369,0
2012-08-17,14.6,14.609,14.505,14.557,66120,0
2012-08-20,14.541,14.541,14.369,14.439,70762,0
2012-08-21,14.439,14.566,14.377,14.445,99395,0
2012-08-22,14.421,15.711,14.302,15.156,901155,0
2012-08-23,15.132,15.147,14.472,14.643,464014,0
2012-08-24,14.618,14.796,14.505,14.712,294452,0
2012-08-27,14.788,14.788,14.385,14.583,115448,0
2012-08-28,14.523,15.163,14.497,14.96,198680,0
2012-08-29,14.96,15.054,14.769,15.035,71388,0
2012-08-30,14.969,15.062,14.934,14.977,67890,0
2012-08-31,15.072,15.132,14.788,14.977,97481,0
2012-09-04,14.934,15.429,14.934,15.36,167111,0
2012-09-05,15.37,15.772,15.37,15.662,133991,0
2012-09-06,15.703,15.977,15.637,15.645,108209,0
2012-09-07,15.618,15.993,15.591,15.977,126047,0
2012-09-10,15.944,16.047,15.782,15.91,78754,0
2012-09-11,15.84,16.039,15.84,15.935,41546,0
2012-09-12,15.961,16.842,15.857,16.097,701684,0
2012-09-13,16.039,16.294,15.969,16.063,107775,0
2012-09-14,16.149,16.252,16.039,16.063,150766,0
2012-09-17,16.039,16.234,15.799,16.191,72798,0
2012-09-18,16.047,16.14,15.935,16.012,69796,0
2012-09-19,15.977,16.021,15.609,15.865,195617,0
2012-09-20,15.755,16.405,15.737,16.405,176657,0
2012-09-21,16.449,17.542,16.286,17.527,1193986,0
2012-09-24,17.413,17.689,17.331,17.656,376196,0
2012-09-25,17.844,17.844,17.093,17.098,165013,0
2012-09-26,17.165,17.165,16.8,17.038,112433,0
2012-09-27,17.019,17.175,16.919,16.919,114191,0
2012-09-28,16.91,16.91,16.698,16.89,143894,0
2012-10-01,16.938,17.038,16.671,16.791,113056,0
2012-10-02,16.9,16.956,16.653,16.653,130924,0
2012-10-03,16.706,16.74,16.388,16.525,219900,0
2012-10-04,16.542,16.731,16.542,16.62,151024,0
2012-10-05,16.611,16.771,16.595,16.747,131003,0
2012-10-08,16.68,16.91,16.634,16.835,99819,0
2012-10-09,16.9,16.9,16.474,16.56,124937,0
2012-10-10,16.552,16.552,16.252,16.422,146413,0
2012-10-11,16.525,16.723,16.422,16.634,58052,0
2012-10-12,16.706,16.781,16.354,16.405,54683,0
2012-10-15,16.466,16.62,16.449,16.603,21098,0
2012-10-16,16.603,16.747,16.56,16.68,46361,0
2012-10-17,16.662,16.971,16.611,16.791,36952,0
2012-10-18,16.754,16.842,16.363,16.405,94351,0
2012-10-19,16.312,16.474,16.106,16.26,31102,0
2012-10-22,16.244,16.354,16.14,16.303,32050,0
2012-10-23,16.149,16.38,15.953,16.312,30285,0
2012-10-24,16.329,16.458,16.26,16.277,30802,0
2012-10-25,16.388,16.466,16.088,16.398,123064,0
2012-10-26,16.432,16.5,16.073,16.252,69990,0
2012-10-31,16.363,17.157,16.312,17.117,168847,0
2012-11-01,17.019,17.459,17.019,17.399,151452,0
2012-11-02,17.534,17.534,17.221,17.244,102335,0
2012-11-05,17.193,17.202,16.828,16.919,121266,0
2012-11-06,16.723,17.057,16.507,16.723,183826,0
2012-11-07,16.534,16.89,16.268,16.346,121986,0
2012-11-08,16.56,16.56,15.79,15.874,208329,0
2012-11-09,15.799,16.063,15.662,16.003,48169,0
2012-11-12,15.986,16.167,15.823,15.961,64001,0
2012-11-13,15.089,15.223,14.548,14.934,254066,0
2012-11-14,14.84,14.987,14.618,14.796,123923,0
2012-11-15,14.769,15.044,14.763,14.907,65807,0
2012-11-16,14.977,15.423,14.934,15.405,69525,0
2012-11-19,15.48,15.688,15.37,15.67,68460,0
2012-11-20,15.389,15.637,15.379,15.455,43837,0
2012-11-21,15.525,15.582,15.318,15.517,9688,0
2012-11-23,15.618,16.021,15.618,15.935,21885,0
2012-11-26,15.935,15.986,15.737,15.961,45680,0
2012-11-27,15.986,16.073,15.79,15.874,37254,0
2012-11-28,15.902,16.021,15.688,15.874,78995,0
2012-11-29,15.969,16.021,15.815,15.919,32240,0
2012-11-30,15.163,15.498,15.044,15.208,239220,0
2012-12-03,15.328,15.719,14.995,15.525,343953,0
2012-12-04,15.525,16.337,15.525,16.244,418636,0
2012-12-05,16.123,16.2,15.508,15.525,549465,0
2012-12-06,15.242,15.533,15.208,15.301,6812562,0
2012-12-07,15.191,15.351,15.044,15.269,613733,0
2012-12-10,15.285,15.462,15.062,15.36,584894,0
2012-12-11,15.414,15.462,15.215,15.328,476403,0
2012-12-12,15.429,15.849,15.36,15.807,433022,0
2012-12-13,15.772,16.003,15.6,15.772,352109,0
2012-12-14,15.68,15.919,15.609,15.833,269152,0
2012-12-17,16.1,16.299,15.936,16.239,605602,0
2012-12-18,16.221,16.672,16.221,16.672,239173,0
2012-12-19,16.652,16.893,16.541,16.74,391244,0
2012-12-20,16.811,16.903,16.672,16.893,408768,0
2012-12-21,16.716,16.792,16.446,16.782,500409,0
2012-12-24,16.74,16.903,16.439,16.903,127805,0
2012-12-26,16.87,17.023,16.829,16.903,250086,0
2012-12-27,17.579,17.718,17.283,17.51,564660,0
2012-12-28,17.519,17.534,17.088,17.138,316087,0
2012-12-31,17.209,17.57,17.088,17.501,248232,0
2013-01-02,17.71,17.951,17.7,17.787,236570,0
2013-01-03,17.812,17.812,17.649,17.812,296480,0
2013-01-04,17.804,18.072,17.734,17.829,295854,0
2013-01-07,17.804,17.916,17.528,17.812,436105,0
2013-01-08,17.821,18.064,17.726,17.872,401939,0
2013-01-09,17.926,18.064,17.812,17.899,546795,0
2013-01-10,17.951,17.951,17.821,17.848,293019,0
2013-01-11,17.872,17.926,17.726,17.839,232898,0
2013-01-14,17.812,17.848,17.459,17.551,358394,0
2013-01-15,17.485,17.64,17.388,17.561,565724,0
2013-01-16,17.57,17.951,17.209,17.909,660581,0
2013-01-17,17.985,18.202,17.899,18.106,191610,0
2013-01-18,18.08,18.211,18.002,18.211,108233,0
2013-01-22,18.019,18.332,17.993,18.298,222265,0
2013-01-23,18.235,18.298,18.045,18.072,653886,0
2013-01-24,18.106,18.298,18.072,18.168,288914,0
2013-01-25,18.175,18.27,18.141,18.219,506205,0
2013-01-28,18.245,18.531,18.211,18.444,661775,0
2013-01-29,18.384,18.548,18.306,18.34,232554,0
2013-01-30,18.34,18.408,18.202,18.262,235128,0
2013-01-31,18.148,18.477,17.909,18.444,373128,0
2013-02-01,18.662,18.765,18.444,18.755,352397,0
2013-02-04,18.607,18.693,18.278,18.322,173031,0
2013-02-05,18.428,18.765,18.384,18.746,131057,0
2013-02-06,18.653,18.885,18.607,18.885,178677,0
2013-02-07,18.815,18.928,18.599,18.678,362798,0
2013-02-08,18.728,18.969,18.67,18.773,132144,0
2013-02-11,18.792,18.792,18.548,18.634,186547,0
2013-02-12,18.634,18.67,18.486,18.548,369900,0
2013-02-13,18.59,18.625,18.531,18.564,143758,0
2013-02-14,18.548,18.678,18.494,18.616,330640,0
2013-02-15,18.67,18.678,18.418,18.523,1386722,0
2013-02-19,18.564,19.197,18.557,19.189,1089440,0
2013-02-20,19.067,19.301,18.858,18.996,368790,0
2013-02-21,18.954,19.067,17.06,18.469,752289,0
2013-02-22,18.477,18.719,18.245,18.436,418861,0
2013-02-25,18.461,18.702,18.064,18.106,628685,0
2013-02-26,17.89,18.357,17.855,18.227,709210,0
2013-02-27,18.194,18.539,18.194,18.364,202825,0
2013-02-28,18.392,18.531,18.132,18.348,249405,0
2013-03-01,18.158,18.693,18.019,18.616,346467,0
2013-03-04,17.726,18.158,17.477,17.795,383603,0
2013-03-05,17.829,17.968,17.598,17.691,684140,0
2013-03-06,17.551,17.598,17.103,17.356,1123388,0
2013-03-07,16.829,16.95,16.481,16.69,10146293,0
2013-03-08,16.782,17.292,16.662,17.251,2154692,0
2013-03-11,17.234,17.283,16.958,16.999,744687,0
2013-03-12,17.015,17.209,16.958,17.079,587655,0
2013-03-13,17.121,17.234,16.982,17.113,508512,0
2013-03-14,16.931,17.779,16.931,17.734,2066036,0
2013-03-15,17.718,17.934,17.551,17.821,2582387,0
2013-03-18,17.631,17.848,17.501,17.829,685348,0
2013-03-19,17.829,17.916,17.605,17.631,346059,0
2013-03-20,17.76,17.779,17.551,17.551,404109,0
2013-03-21,17.37,17.613,17.215,17.458,332923,0
2013-03-22,17.467,17.519,17.177,17.458,811691,0
2013-03-25,17.527,17.527,17.28,17.379,284431,0
2013-03-26,17.403,17.519,17.247,17.458,429179,0
2013-03-27,17.336,17.43,17.186,17.346,362801,0
2013-03-28,17.379,17.599,17.336,17.484,1113338,0
2013-04-01,17.484,17.744,17.43,17.744,844792,0
2013-04-02,17.867,17.893,17.484,17.51,453633,0
2013-04-03,17.534,17.684,17.065,17.396,816779,0
2013-04-04,17.362,17.43,17.167,17.29,473525,0
2013-04-05,17.118,17.118,16.822,17.047,627115,0
2013-04-08,17.118,17.458,17.074,17.458,543965,0
2013-04-09,17.534,17.551,17.336,17.43,294352,0
2013-04-10,17.458,17.929,17.438,17.857,636759,0
2013-04-11,17.883,18.11,17.797,18.024,623235,0
2013-04-12,17.929,18.304,17.883,18.296,1075989,0
2013-04-15,18.33,18.582,18.182,18.224,1078996,0
2013-04-16,18.313,18.627,18.13,18.199,977139,0
2013-04-17,18.146,18.417,17.875,18.321,699692,0
2013-04-18,18.356,18.391,17.867,17.903,387387,0
2013-04-19,17.955,18.208,17.781,18.069,338958,0
2013-04-22,18.05,18.208,17.867,18.095,323321,0
2013-04-23,18.173,18.565,18.104,18.549,483200,0
2013-04-24,18.565,18.645,18.408,18.591,508785,0
2013-04-25,18.713,19.054,18.565,18.984,635002,0
2013-04-26,18.932,19.124,18.899,19.046,372977,0
2013-04-29,18.993,19.29,18.88,19.221,748769,0
2013-04-30,19.253,19.533,19.14,19.524,529130,0
2013-05-01,19.449,19.586,19.098,19.271,1091146,0
2013-05-02,19.385,19.553,18.243,19.44,810608,0
2013-05-03,19.937,20.564,19.937,20.502,660651,0
2013-05-06,20.304,20.469,20.005,20.181,760775,0
2013-05-07,20.118,20.714,20.118,20.52,738282,0
2013-05-08,20.574,20.773,20.321,20.748,751048,0
2013-05-09,20.807,20.845,20.389,20.546,249580,0
2013-05-10,20.6,20.835,20.443,20.807,328993,0
2013-05-13,20.731,20.947,20.486,20.537,431254,0
2013-05-14,20.627,20.817,20.617,20.714,641397,0
2013-05-15,20.695,21.018,20.609,21.018,401644,0
2013-05-16,21.046,21.096,20.817,20.914,701212,0
2013-05-17,21.001,21.14,20.863,21.079,514407,0
2013-05-20,20.887,21.185,20.863,21.069,408012,0
2013-05-21,21.168,21.272,20.957,20.967,311792,0
2013-05-22,21.009,21.018,20.399,20.677,598835,0
2013-05-23,20.584,21.009,20.486,21.001,473879,0
2013-05-24,20.905,20.923,20.434,20.817,285269,0
2013-05-28,20.947,21.009,20.705,20.845,304230,0
2013-05-29,20.757,20.782,20.609,20.66,235263,0
2013-05-30,20.723,20.723,20.486,20.627,202446,0
2013-05-31,20.529,20.591,20.344,20.468,342504,0
2013-06-03,20.154,20.154,19.456,19.71,1582008,0
2013-06-04,19.638,19.77,19.393,19.57,567539,0
2013-06-05,19.421,19.524,18.899,18.932,897664,0
2013-06-06,18.549,19.376,18.373,19.29,9819289,0
2013-06-07,19.368,20.023,19.29,19.7,1726277,0
2013-06-10,19.726,20.338,19.543,20.076,1177635,0
2013-06-11,19.779,20.067,19.508,19.831,889322,0
2013-06-12,19.979,19.979,19.483,19.498,470640,0
2013-06-13,19.449,20.067,19.402,20.023,825413,0
2013-06-14,19.937,20.108,19.7,19.858,468321,0
2013-06-17,20.093,20.338,19.988,20.118,939292,0
2013-06-18,20.137,20.511,20.013,20.406,763177,0
2013-06-19,20.329,20.502,20.059,20.189,503468,0
2013-06-20,19.942,19.969,19.511,19.599,783386,0
2013-06-21,19.801,19.828,19.329,19.477,671251,0
2013-06-24,19.354,19.688,18.94,19.591,896778,0
2013-06-25,19.706,19.977,19.511,19.819,877411,0
2013-06-26,19.855,20.144,19.801,20.012,501972,0
2013-06-27,20.082,20.621,20.021,20.462,1062840,0
2013-06-28,20.33,20.523,20.101,20.126,3357287,0
2013-07-01,20.34,20.681,20.208,20.594,891541,0
2013-07-02,20.587,20.813,20.401,20.787,1094560,0
2013-07-03,20.489,20.874,20.489,20.841,503985,0
2013-07-05,20.86,20.998,20.577,20.998,342263,0
2013-07-08,20.982,21.561,20.982,21.395,879762,0
2013-07-09,21.561,21.911,21.526,21.747,853096,0
2013-07-10,21.634,21.649,21.512,21.551,393957,0
2013-07-11,21.788,21.911,21.767,21.836,795245,0
2013-07-12,21.78,21.844,21.658,21.767,433567,0
2013-07-15,21.816,22.004,21.773,21.911,686058,0
2013-07-16,21.852,21.89,21.634,21.74,674579,0
2013-07-17,21.74,21.911,21.588,21.897,464793,0
2013-07-18,21.897,22.053,21.844,21.959,622237,0
2013-07-19,21.844,21.89,21.616,21.826,867219,0
2013-07-22,21.911,22.09,21.78,22.013,946477,0
2013-07-23,22.09,22.274,22.053,22.09,651248,0
2013-07-24,22.144,22.258,22.004,22.044,591576,0
2013-07-25,22.072,22.274,22.004,22.186,354644,0
2013-07-26,22.063,22.177,21.911,22.02,250547,0
2013-07-29,22.02,22.072,21.649,21.684,820622,0
2013-07-30,21.773,22.109,21.684,21.881,292045,0
2013-07-31,21.967,22.477,21.881,22.39,716701,0
2013-08-01,22.521,22.952,22.504,22.882,664659,0
2013-08-02,22.812,22.979,22.698,22.979,529131,0
2013-08-05,22.996,23.13,22.741,22.873,816301,0
2013-08-06,22.373,22.373,21.044,22.135,1902720,0
2013-08-07,21.861,22.318,21.78,22.053,1382513,0
2013-08-08,22.566,22.855,22.355,22.706,6895668,0
2013-08-09,22.636,23.313,22.636,23.13,1769624,0
2013-08-12,23.718,24.615,23.244,23.437,1733583,0
2013-08-13,23.383,23.797,23.253,23.763,563951,0
2013-08-14,23.763,24.052,23.664,24.009,1749070,0
2013-08-15,23.789,23.972,23.5,23.567,1252503,0
2013-08-16,23.5,23.822,23.367,23.657,930020,0
2013-08-19,23.577,23.587,23.137,23.286,656458,0
2013-08-20,23.5,23.858,23.367,23.684,782392,0
2013-08-21,23.587,23.955,23.481,23.822,707108,0
2013-08-22,23.822,24.237,23.789,24.151,767780,0
2013-08-23,24.229,24.245,23.912,24.096,401217,0
2013-08-26,24.132,24.211,23.718,23.831,542171,0
2013-08-27,23.718,23.964,23.313,23.5,521047,0
2013-08-28,23.427,23.587,23.244,23.401,394932,0
2013-08-29,23.454,23.763,23.244,23.603,535525,0
2013-08-30,23.603,23.622,23.189,23.445,382748,0
2013-09-03,23.719,24.038,23.507,23.791,602302,0
2013-09-04,23.745,24.339,23.675,24.241,739813,0
2013-09-05,24.197,24.428,24.179,24.374,521018,0
2013-09-06,24.437,24.623,24.179,24.535,1720847,0
2013-09-09,24.58,24.923,24.415,24.835,1171970,0
2013-09-10,24.986,25.218,24.87,25.153,1320917,0
2013-09-11,25.152,25.23,24.853,25.047,1201514,0
2013-09-12,24.985,25.075,24.66,24.668,1643143,0
2013-09-13,24.773,24.853,24.667,24.703,1198887,0
2013-09-16,24.933,24.995,24.501,24.51,1052576,0
2013-09-17,24.57,25.048,24.57,24.897,882236,0
2013-09-18,24.897,24.977,24.365,24.711,1452370,0
2013-09-19,24.799,24.952,24.552,24.88,1354547,0
2013-09-20,25.085,25.191,24.588,24.923,7608280,0
2013-09-23,24.977,25.25,24.721,25.25,2446222,0
2013-09-24,25.24,25.25,24.915,24.977,1692878,0
2013-09-25,24.952,25.012,24.507,24.535,2306735,0
2013-09-26,24.543,24.845,24.543,24.694,1521816,0
2013-09-27,24.588,24.818,24.339,24.472,1751797,0
2013-09-30,24.304,25.135,24.145,24.996,1333407,0
2013-10-01,25.153,25.598,25.029,25.411,2283747,0
2013-10-02,25.25,25.874,25.119,25.874,1944841,0
2013-10-03,25.828,25.881,25.364,25.668,1795587,0
2013-10-04,25.536,25.589,25.325,25.526,948999,0
2013-10-07,25.233,25.749,25.191,25.562,1508604,0
2013-10-08,25.465,25.58,24.57,24.658,1249762,0
2013-10-09,24.667,24.782,24.287,24.667,1050387,0
2013-10-10,25.898,25.898,25.029,25.101,1545412,0
2013-10-11,25.093,25.651,24.977,25.632,1495906,0
2013-10-14,25.421,25.96,25.325,25.908,927921,0
2013-10-15,25.749,26.198,25.589,26.066,2141487,0
2013-10-16,26.138,26.314,25.932,26.226,1167535,0
2013-10-17,26.112,26.571,26.084,26.571,1041019,0
2013-10-18,26.58,26.758,26.483,26.521,909497,0
2013-10-21,26.521,26.758,26.138,26.713,1046036,0
2013-10-22,26.845,26.865,26.413,26.493,1039361,0
2013-10-23,26.455,26.483,25.828,26.138,1151985,0
2013-10-24,26.138,26.464,26.138,26.455,686199,0
2013-10-25,26.563,26.563,26.014,26.198,902125,0
2013-10-28,26.182,26.308,25.997,26.132,655412,0
2013-10-29,26.246,26.322,25.952,26.112,755509,0
2013-10-30,26.182,26.359,25.774,25.828,855089,0
2013-10-31,25.846,26.473,25.749,26.33,927395,0
2013-11-01,26.34,26.369,25.695,25.756,1240596,0
2013-11-04,25.819,25.98,25.695,25.917,946519,0
2013-11-05,25.865,25.98,25.356,25.651,2277803,0
2013-11-06,26.155,26.155,24.454,25.269,4490121,0
2013-11-07,24.826,25.067,24.074,24.445,17476929,0
2013-11-08,24.507,25.25,24.454,25.119,3394768,0
2013-11-11,25.067,25.342,25.021,25.233,1882900,0
2013-11-12,25.315,25.517,25.153,25.517,1653691,0
2013-11-13,25.305,25.695,25.305,25.457,1058279,0
2013-11-14,25.562,25.686,25.325,25.66,1829895,0
2013-11-15,25.651,25.836,25.615,25.695,2880308,0
2013-11-18,25.695,25.774,25.279,25.364,1565616,0
2013-11-19,25.374,25.374,24.632,24.88,3550923,0
2013-11-20,24.906,25.26,24.818,24.835,2128753,0
2013-11-21,24.942,25.021,24.49,24.507,2504463,0
2013-11-22,24.561,24.809,24.374,24.711,1708444,0
2013-11-25,24.809,24.897,24.552,24.667,1165485,0
2013-11-26,24.686,24.782,24.365,24.658,1931690,0
2013-11-27,24.747,24.747,24.49,24.604,1032743,0
2013-11-29,24.658,24.799,24.357,24.445,553048,0
2013-12-02,24.445,24.676,24.179,24.224,2328466,0
2013-12-03,24.259,24.287,23.958,24.279,2038722,0
2013-12-04,24.259,24.383,23.897,24.233,732911,0
2013-12-05,24.17,24.312,24.117,24.145,1036479,0
2013-12-06,24.374,24.374,23.907,24.003,1852178,0
2013-12-09,24.046,24.757,24.046,24.747,1479121,0
2013-12-10,24.764,24.809,24.445,24.588,2553225,0
2013-12-11,24.65,25.085,24.65,24.977,2237423,0
2013-12-12,24.977,25.218,24.897,25.2,2247946,0
2013-12-13,25.279,25.439,25.127,25.421,1610118,0
2013-12-16,25.457,25.641,25.411,25.641,1539837,0
2013-12-17,25.651,25.651,25.393,25.49,1614444,0
2013-12-18,25.526,25.955,25.115,25.258,3140610,0
2013-12-19,25.16,25.947,25.16,25.919,2858797,0
2013-12-20,26.028,26.079,25.632,25.812,2430509,0
2013-12-23,25.877,26.108,25.758,25.919,816949,0
2013-12-24,25.919,25.984,25.822,25.884,313641,0
2013-12-26,25.911,26.028,25.697,25.884,381422,0
2013-12-27,26.118,26.118,25.581,25.768,951291,0
2013-12-30,25.678,26.179,25.609,26.128,737508,0
2013-12-31,26.188,26.482,25.947,26.413,1121822,0
2014-01-02,26.483,26.905,26.403,26.68,2161015,0
2014-01-03,26.742,27.225,26.706,26.905,1455664,0
2014-01-06,26.885,26.966,26.338,26.412,1951692,0
2014-01-07,26.396,26.529,26.136,26.152,1820812,0
2014-01-08,26.089,26.296,25.964,26.195,1532349,0
2014-01-09,26.321,26.321,26.009,26.079,1124393,0
2014-01-10,26.099,26.179,25.822,26.108,937404,0
2014-01-13,25.974,26.312,25.697,25.803,760651,0
2014-01-14,25.964,26.421,25.822,26.368,814836,0
2014-01-15,26.321,26.483,26.108,26.108,1120551,0
2014-01-16,26.099,26.099,25.776,25.884,899245,0
2014-01-17,25.911,26.002,25.67,25.734,726180,0
2014-01-21,25.776,25.974,25.616,25.707,1034476,0
2014-01-22,25.768,26.018,25.688,25.795,982900,0
2014-01-23,25.822,25.849,25.474,25.632,1634406,0
2014-01-24,25.323,25.508,24.759,24.928,2762378,0
2014-01-27,24.901,24.928,24.364,24.579,1887428,0
2014-01-28,24.634,25.073,24.588,24.938,1522785,0
2014-01-29,24.856,25.025,24.579,24.705,1946152,0
2014-01-30,24.938,25.063,24.767,24.891,1040212,0
2014-01-31,24.705,24.91,24.571,24.866,486938,0
2014-02-03,24.965,25.132,24.571,24.839,2203711,0
2014-02-04,24.938,24.991,24.651,24.749,966297,0
2014-02-05,24.651,24.83,24.186,24.579,729860,0
2014-02-06,24.642,25.207,24.579,25.053,644774,0
2014-02-07,25.188,25.482,25.106,25.373,1872303,0
2014-02-10,25.332,25.526,25.106,25.373,805240,0
2014-02-11,25.392,25.642,25.363,25.581,426483,0
2014-02-12,25.526,25.724,25.313,25.332,841572,0
2014-02-13,25.295,25.59,25.115,25.474,588424,0
2014-02-14,25.498,25.734,25.348,25.383,1167801,0
2014-02-18,25.363,25.448,24.965,25.115,2373097,0
2014-02-19,25.025,26.76,24.373,25.911,4724127,0
2014-02-20,25.877,26.136,25.624,25.964,1793847,0
2014-02-21,26.002,26.378,26.002,26.195,2654009,0
2014-02-24,26.162,26.689,26.099,26.511,1237393,0
2014-02-25,26.546,26.956,26.546,26.833,927723,0
2014-02-26,26.858,27.196,26.706,27.064,1463757,0
2014-02-27,27.038,27.707,27.03,27.61,1484324,0
2014-02-28,27.842,27.959,27.548,27.85,1290060,0
2014-03-03,27.475,27.876,27.387,27.626,1530813,0
2014-03-04,27.807,28.263,27.807,28.226,1247333,0
2014-03-05,28.226,28.799,28.154,28.619,1430553,0
2014-03-06,28.725,28.799,28.486,28.69,904753,0
2014-03-07,28.699,28.817,28.172,28.271,1519360,0
2014-03-10,28.352,28.486,28.094,28.411,1710424,0
2014-03-11,28.431,28.582,28.001,28.094,893506,0
2014-03-12,27.984,28.075,27.691,27.779,927737,0
2014-03-13,27.833,27.914,27.233,27.446,948311,0
2014-03-14,27.446,27.959,27.36,27.95,867877,0
2014-03-17,27.959,28.226,27.942,27.95,719762,0
2014-03-18,28.2,28.699,28.075,28.681,1123614,0
2014-03-19,28.725,28.725,28.226,28.441,864840,0
2014-03-20,28.397,28.404,27.95,28.001,587592,0
2014-03-21,28.094,28.102,27.556,27.556,1553499,0
2014-03-24,27.581,27.791,27.319,27.591,1305347,0
2014-03-25,27.636,27.781,27.329,27.627,878200,0
2014-03-26,27.717,27.828,27.016,27.025,997553,0
2014-03-27,27.311,27.429,26.412,26.782,2318989,0
2014-03-28,26.852,27.114,26.522,27.034,1219045,0
2014-03-31,27.185,27.502,27.124,27.348,1026234,0
2014-04-01,27.511,27.879,27.386,27.736,1460246,0
2014-04-02,27.655,27.917,27.655,27.907,695931,0
2014-04-03,27.926,27.98,27.665,27.907,698849,0
2014-04-04,27.935,27.996,26.88,27.25,1104045,0
2014-04-07,27.231,27.231,25.942,26.305,1913934,0
2014-04-08,26.261,26.386,26.059,26.135,1814521,0
2014-04-09,26.231,27.348,26.231,27.319,1408666,0
2014-04-10,27.358,27.465,26.754,27.016,1385804,0
2014-04-11,26.852,27.143,26.539,26.691,1641658,0
2014-04-14,26.862,27.043,26.367,26.539,1195084,0
2014-04-15,26.564,26.836,26.295,26.79,1157960,0
2014-04-16,26.961,27.311,26.773,27.193,707679,0
2014-04-17,27.143,27.366,27.051,27.278,457732,0
2014-04-21,27.143,27.287,27.051,27.26,414481,0
2014-04-22,27.296,27.565,27.287,27.445,323350,0
2014-04-23,27.429,27.701,27.231,27.311,754206,0
2014-04-24,27.386,27.421,27.077,27.405,476496,0
2014-04-25,27.296,27.329,26.899,27.077,840413,0
2014-04-28,27.096,27.278,26.231,26.556,2826131,0
2014-04-29,26.6,26.673,26.261,26.547,932450,0
2014-04-30,26.483,26.836,26.221,26.836,588054,0
2014-05-01,26.763,27.311,26.717,27.212,1579292,0
2014-05-02,27.193,27.445,27.143,27.212,1732639,0
2014-05-05,27.133,27.556,26.899,27.203,1630374,0
2014-05-06,27.025,27.935,26.978,27.287,1988814,0
2014-05-07,27.319,27.445,26.843,27.429,1808552,0
2014-05-08,27.338,27.862,27.143,27.193,1188013,0
2014-05-09,27.133,27.203,26.464,26.673,2005242,0
2014-05-12,26.799,27.303,26.638,27.231,1011283,0
2014-05-13,27.193,27.303,26.997,27.006,751419,0
2014-05-14,27.025,27.051,26.395,26.446,1015267,0
2014-05-15,26.431,26.773,25.771,26.708,2005616,0
2014-05-16,26.708,26.744,26.231,26.512,1332304,0
2014-05-19,26.431,26.917,26.431,26.799,774547,0
2014-05-20,26.744,26.79,26.241,26.357,597331,0
2014-05-21,26.464,26.79,26.431,26.673,407426,0
2014-05-22,26.673,27.016,26.581,26.754,475994,0
2014-05-23,26.782,27.222,26.7,27.104,616083,0
2014-05-27,27.143,27.791,27.077,27.717,1125653,0
2014-05-28,27.701,27.828,27.581,27.665,711004,0
2014-05-29,27.627,27.701,27.465,27.601,805048,0
2014-05-30,27.53,27.744,27.445,27.52,592643,0
2014-06-02,27.53,27.887,27.366,27.744,1091525,0
2014-06-03,27.655,28.089,27.61,27.744,1407604,0
2014-06-04,27.717,28.224,27.539,28.052,1181960,0
2014-06-05,28.042,28.564,27.887,28.41,932715,0
2014-06-06,28.429,28.591,28.276,28.538,656020,0
2014-06-09,28.665,28.826,28.403,28.531,539050,0
2014-06-10,28.429,28.665,28.367,28.448,388190,0
2014-06-11,28.276,28.419,28.114,28.313,568641,0
2014-06-12,28.177,28.34,27.897,27.98,468634,0
2014-06-13,27.897,28.205,27.853,27.988,386392,0
2014-06-16,27.935,28.349,27.935,28.284,549683,0
2014-06-17,28.251,28.69,28.251,28.628,650223,0
2014-06-18,28.61,28.832,28.531,28.707,630705,0
2014-06-19,28.707,28.832,28.628,28.832,390619,0
2014-06-20,28.832,29.034,28.531,28.736,901883,0
2014-06-23,28.647,28.833,28.544,28.707,1145431,0
2014-06-24,28.664,28.819,28.173,28.264,1270189,0
2014-06-25,28.11,28.59,28.083,28.553,702617,0
2014-06-26,28.553,29.217,28.483,28.853,1128353,0
2014-06-27,28.774,29.063,28.58,28.81,4932807,0
2014-06-30,28.774,29.237,28.774,28.945,1227584,0
2014-07-01,28.945,29.264,28.945,29.217,978450,0
2014-07-02,29.217,29.39,29.055,29.381,499327,0
2014-07-03,29.416,29.656,29.209,29.646,534147,0
2014-07-07,29.436,29.49,29.072,29.374,1084221,0
2014-07-08,29.209,29.436,29.027,29.398,1446348,0
2014-07-09,29.462,29.472,28.901,29.047,1034326,0
2014-07-10,28.699,28.863,28.6,28.699,619796,0
2014-07-11,28.69,28.69,28.228,28.289,902345,0
2014-07-14,28.401,28.573,28.374,28.473,1036330,0
2014-07-15,28.573,28.61,28.101,28.446,802980,0
2014-07-16,28.61,28.647,28.237,28.289,854809,0
2014-07-17,28.065,28.299,27.837,27.872,536817,0
2014-07-18,27.881,28.056,27.728,28.046,781935,0
2014-07-21,27.881,27.999,27.591,27.675,899584,0
2014-07-22,27.793,27.846,27.393,27.627,1645037,0
2014-07-23,27.702,27.881,27.52,27.684,630667,0
2014-07-24,27.709,28.083,27.601,28.037,672698,0
2014-07-25,27.89,27.965,27.61,27.718,619378,0
2014-07-28,27.646,27.793,27.393,27.601,1030669,0
2014-07-29,27.646,27.754,27.139,27.157,962092,0
2014-07-30,27.209,27.229,26.938,27.021,1509664,0
2014-07-31,26.893,26.974,26.412,26.62,935389,0
2014-08-01,26.62,26.719,26.21,26.356,1350100,0
2014-08-04,26.346,26.565,26.074,26.326,1582540,0
2014-08-05,26.326,26.747,26.147,26.548,2124407,0
2014-08-06,26.048,27.285,26.02,26.929,3002352,0
2014-08-07,27.073,27.175,26.184,26.32,2202193,0
2014-08-08,26.403,26.601,26.056,26.446,1039412,0
2014-08-11,26.503,26.838,26.503,26.565,818599,0
2014-08-12,26.565,26.591,26.239,26.284,2426768,0
2014-08-13,26.32,26.395,26.229,26.32,1775361,0
2014-08-14,26.421,26.792,26.326,26.747,948153,0
2014-08-15,26.856,26.929,26.284,26.582,865429,0
2014-08-18,26.702,27.139,26.702,27.073,680905,0
2014-08-19,27.247,27.501,27.2,27.257,503115,0
2014-08-20,27.2,27.302,27.011,27.229,396996,0
2014-08-21,27.247,27.454,27.157,27.165,615766,0
2014-08-22,27.148,27.374,27.011,27.257,625819,0
2014-08-25,27.317,27.666,27.266,27.483,711471,0
2014-08-26,27.444,27.627,27.275,27.337,700260,0
2014-08-27,27.327,27.374,27.073,27.191,900189,0
2014-08-28,27.148,27.275,27.064,27.175,491982,0
2014-08-29,27.237,27.393,27.12,27.393,722501,0
2014-09-02,27.412,27.646,27.346,27.565,863864,0
2014-09-03,27.636,27.793,27.464,27.548,887832,0
2014-09-04,27.556,27.957,27.428,27.802,1018286,0
2014-09-05,27.773,27.802,27.556,27.802,924259,0
2014-09-08,27.693,27.929,27.62,27.91,763904,0
2014-09-09,27.846,28.037,27.737,27.802,1688400,0
2014-09-10,27.837,28.037,27.737,28.017,820294,0
2014-09-11,27.957,27.957,27.709,27.793,896469,0
2014-09-12,27.754,27.821,27.591,27.745,1195559,0
2014-09-15,27.591,27.773,27.52,27.754,1116185,0
2014-09-16,27.745,27.754,27.31,27.627,1307278,0
2014-09-17,27.666,27.957,27.666,27.793,785658,0
2014-09-18,27.821,27.938,27.581,27.702,390609,0
2014-09-19,27.773,27.811,27.2,27.247,1037342,0
2014-09-22,27.147,27.293,26.624,26.688,895470,0
2014-09-23,26.561,26.679,26.397,26.466,825412,0
2014-09-24,26.423,26.423,25.727,26.21,2116495,0
2014-09-25,26.2,26.268,25.946,25.994,833327,0
2014-09-26,26.003,26.378,25.9,26.24,1040097,0
2014-09-29,26.102,26.496,26.055,26.388,1709354,0
2014-09-30,26.433,26.441,26.055,26.22,1366891,0
2014-10-01,26.21,26.21,25.249,25.387,1386689,0
2014-10-02,25.278,25.671,24.874,25.624,1392215,0
2014-10-03,25.808,26.003,25.653,25.762,1352530,0
2014-10-06,25.828,25.964,25.633,25.71,518073,0
2014-10-07,25.616,25.616,25.068,25.087,711557,0
2014-10-08,25.077,25.7,24.984,25.59,763221,0
2014-10-09,25.59,25.624,25.04,25.14,790471,0
2014-10-10,25.068,25.239,24.628,24.636,1006310,0
2014-10-13,24.536,24.591,23.73,24.215,2948843,0
2014-10-14,24.408,25.011,24.197,24.435,1802788,0
2014-10-15,24.153,24.618,23.767,24.435,1584766,0
2014-10-16,24.041,25.177,24.015,24.829,2061455,0
2014-10-17,25.158,26.048,24.994,25.865,1723312,0
2014-10-20,25.717,26.147,25.71,26.082,729081,0
2014-10-21,26.21,26.697,26.2,26.604,1049361,0
2014-10-22,26.604,26.815,26.23,26.23,714339,0
2014-10-23,26.604,26.825,26.368,26.733,849921,0
2014-10-24,26.743,26.953,26.604,26.835,535832,0
2014-10-27,26.644,27.036,26.577,27,1013231,0
2014-10-28,27.109,27.67,27.072,27.466,1823802,0
2014-10-29,27.456,27.67,27.063,27.456,1856281,0
2014-10-30,27.2,27.584,26.981,27.503,455091,0
2014-10-31,27.722,27.925,27.63,27.806,873185,0
2014-11-03,27.778,28.346,27.778,27.868,1452614,0
2014-11-04,27.778,28.015,27.603,27.65,1801241,0
2014-11-05,29.308,30.72,29.171,30.031,3886720,0
2014-11-06,30.197,30.463,29.939,30.425,1958570,0
2014-11-07,30.463,30.543,30.223,30.248,1119576,0
2014-11-10,30.248,30.523,30.197,30.513,893111,0
2014-11-11,30.473,30.6,30.217,30.242,799162,0
2014-11-12,30.223,31.222,30.086,30.819,1419806,0
2014-11-13,30.855,31.103,30.627,30.902,780226,0
2014-11-14,30.947,31.478,30.764,31.47,1094055,0
2014-11-17,31.367,31.514,31.177,31.395,674251,0
2014-11-18,31.395,31.599,31.139,31.341,927704,0
2014-11-19,31.461,31.579,31.248,31.314,714625,0
2014-11-20,31.248,31.935,31.158,31.442,1136312,0
2014-11-21,31.798,31.873,31.357,31.357,1018856,0
2014-11-24,31.424,31.726,31.404,31.607,1195359,0
2014-11-25,31.599,31.807,31.47,31.807,1129862,0
2014-11-26,31.798,31.873,31.523,31.633,451164,0
2014-11-28,31.67,31.972,31.607,31.735,286858,0
2014-12-01,31.433,31.514,31.011,31.148,1579725,0
2014-12-02,31.357,31.651,31.186,31.461,1440515,0
2014-12-03,31.212,31.642,31.212,31.504,1504306,0
2014-12-04,31.286,31.707,31.286,31.395,1103673,0
2014-12-05,31.552,31.798,31.376,31.779,2655248,0
2014-12-08,31.66,32.044,31.442,31.642,1443493,0
2014-12-09,31.286,31.651,31.13,31.624,2180902,0
2014-12-10,31.514,31.807,31.048,31.158,1142993,0
2014-12-11,31.296,31.486,31.139,31.324,2263254,0
2014-12-12,31.212,31.542,30.902,31.367,1223684,0
2014-12-15,31.395,31.798,31.093,31.267,1043662,0
2014-12-16,31.03,31.404,30.78,30.947,1053979,0
2014-12-17,31.048,31.891,30.764,31.779,978023,0
2014-12-18,32.01,32.044,31.414,32.029,1099353,0
2014-12-19,31.324,32.33,30.848,31.945,1445088,0
2014-12-22,31.935,32.311,31.798,32.083,801763,0
2014-12-23,32.182,32.696,32.148,32.219,1086979,0
2014-12-24,32.211,32.432,32.128,32.311,217820,0
2014-12-26,32.339,32.479,32.276,32.311,442482,0
2014-12-29,32.302,32.598,32.157,32.321,725197,0
2014-12-30,32.302,32.405,32.109,32.201,485680,0
2014-12-31,32.295,32.554,31.98,31.98,802247,0
2015-01-02,31.879,32.302,31.546,31.87,1481045,0
2015-01-05,31.842,31.953,31.594,31.776,1715581,0
2015-01-06,31.794,31.906,31.039,31.508,1723361,0
2015-01-07,31.656,31.804,31.465,31.603,769283,0
2015-01-08,31.851,32.321,31.851,32.072,983675,0
2015-01-09,32.1,32.295,31.758,32.018,986836,0
2015-01-12,31.804,31.98,31.499,31.611,1985058,0
2015-01-13,31.833,32.432,31.603,31.999,1338888,0
2015-01-14,31.594,31.971,31.465,31.933,745579,0
2015-01-15,31.989,32.09,31.241,31.36,918375,0
2015-01-16,30.743,31.455,30.688,31.36,1089370,0
2015-01-20,31.37,31.656,30.772,31.168,1596027,0
2015-01-21,31.001,31.465,30.946,31.269,978280,0
2015-01-22,31.417,32.027,31.326,31.933,1042478,0
2015-01-23,31.888,32.211,31.833,32.165,841256,0
2015-01-26,32.211,32.358,32.035,32.229,700420,0
2015-01-27,31.861,32.192,31.776,31.933,469931,0
2015-01-28,32.082,32.137,31.389,31.518,675936,0
2015-01-29,31.527,31.694,31.307,31.647,507331,0
2015-01-30,31.445,31.611,31.223,31.482,911851,0
2015-02-02,31.473,31.906,31.149,31.749,1006154,0
2015-02-03,31.861,32.266,31.861,32.109,1069849,0
2015-02-04,31.971,32.109,31.704,31.749,693261,0
2015-02-05,31.888,32.302,31.804,32.128,794675,0
2015-02-06,32.286,32.515,32.043,32.276,674834,0
2015-02-09,32.137,32.137,31.732,31.888,729018,0
2015-02-10,32.027,32.165,31.656,32.072,1550994,0
2015-02-11,32.072,32.257,31.851,32.219,877402,0
2015-02-12,32.286,32.921,32.211,32.921,1098819,0
2015-02-13,32.921,32.997,32.755,32.894,734616,0
2015-02-17,32.792,33.096,32.673,32.858,1062747,0
2015-02-18,33.291,34.619,33.291,34.076,2740091,0
2015-02-19,34.223,34.445,33.862,33.973,1168755,0
2015-02-20,33.991,34.242,33.651,34.168,809725,0
2015-02-23,34.148,34.215,33.909,34.138,854860,0
2015-02-24,34.148,34.185,33.88,34.056,732132,0
2015-02-25,34.277,34.324,33.957,34.094,433775,0
2015-02-26,33.909,34.121,33.706,33.742,434047,0
2015-02-27,33.689,33.928,33.512,33.66,928275,0
2015-03-02,33.456,34.49,33.447,34.445,1644524,0
2015-03-03,34.148,34.344,33.928,34.094,1317851,0
2015-03-04,34.019,34.029,33.751,33.88,793008,0
2015-03-05,34.518,34.518,33.973,34.205,1904238,0
2015-03-06,34.195,34.353,33.928,34.177,1010355,0
2015-03-09,34.138,34.258,34.038,34.138,609141,0
2015-03-10,33.957,34.019,33.595,33.612,735474,0
2015-03-11,33.651,34.287,33.56,34.242,1164539,0
2015-03-12,34.361,34.612,34.215,34.267,943398,0
2015-03-13,33.742,34.103,33.483,33.928,947946,0
2015-03-16,34.138,34.148,33.853,34,480204,0
2015-03-17,33.983,34.223,33.818,34.168,425919,0
2015-03-18,34.038,34.306,33.77,34.177,541205,0
2015-03-19,34.048,34.381,33.799,34.324,861160,0
2015-03-20,34.473,34.794,34.315,34.674,1290874,0
2015-03-23,34.804,35.075,34.601,34.795,559690,0
2015-03-24,34.741,34.982,34.517,34.925,900904,0
2015-03-25,34.907,34.907,34.108,34.211,602178,0
2015-03-26,34.033,34.359,33.792,34.134,932100,0
2015-03-27,34.164,34.369,33.941,34.351,1205758,0
2015-03-30,34.489,35.018,34.351,34.889,2407754,0
2015-03-31,34.872,36.739,34.75,35.262,1798048,0
2015-04-01,35.185,35.373,34.674,35.205,1050855,0
2015-04-02,35.175,35.634,35.175,35.382,1020629,0
2015-04-06,35.215,35.687,35.215,35.557,1011163,0
2015-04-07,35.605,35.986,35.382,35.418,1019043,0
2015-04-08,35.548,35.669,35.094,35.576,502461,0
2015-04-09,35.548,35.755,35.122,35.27,549540,0
2015-04-10,35.305,35.585,35.305,35.325,1005676,0
2015-04-13,35.335,35.445,35.065,35.084,788491,0
2015-04-14,34.925,35.084,34.601,34.88,633053,0
2015-04-15,34.944,35.455,34.944,35.288,645685,0
2015-04-16,35.018,35.4,35.018,35.242,567280,0
2015-04-17,35.075,35.075,34.553,34.656,673069,0
2015-04-20,34.907,35.495,34.665,35.455,923767,0
2015-04-21,35.625,35.716,35.345,35.625,734298,0
2015-04-22,35.697,35.773,35.513,35.66,492471,0
2015-04-23,35.585,35.79,35.513,35.585,395000,0
2015-04-24,35.687,35.996,35.576,35.885,516160,0
2015-04-27,35.836,36.042,35.315,35.335,643702,0
2015-04-28,35.195,35.445,35.055,35.373,904453,0
2015-04-29,35.28,35.28,34.768,34.872,459756,0
2015-04-30,34.804,35.132,34.386,34.592,704373,0
2015-05-01,34.741,35.065,34.553,34.935,797744,0
2015-05-04,34.982,35.122,34.862,34.944,732665,0
2015-05-05,34.889,34.972,34.321,34.395,1199089,0
2015-05-06,34.601,35.252,33.344,33.96,1789003,0
2015-05-07,33.847,34.359,33.727,34.239,1294388,0
2015-05-08,34.535,34.907,34.471,34.693,1521155,0
2015-05-11,34.461,34.925,34.461,34.823,638431,0
2015-05-12,34.732,34.823,34.601,34.759,875489,0
2015-05-13,34.786,35.036,34.611,34.712,844106,0
2015-05-14,34.935,35.028,34.693,34.833,941781,0
2015-05-15,34.732,35.242,34.722,35.234,728920,0
2015-05-18,34.992,35.141,34.786,35.055,1676390,0
2015-05-19,35.036,35.158,34.982,35.011,836039,0
2015-05-20,35.045,35.141,34.944,35.018,800540,0
2015-05-21,34.972,35.185,34.954,35.112,485359,0
2015-05-22,34.992,35.094,34.814,34.907,715559,0
2015-05-26,34.862,34.935,34.601,34.703,625322,0
2015-05-27,34.684,34.925,34.601,34.795,676081,0
2015-05-28,34.693,35.011,34.582,34.629,2241422,0
2015-05-29,34.674,34.777,34.395,34.638,912950,0
2015-06-01,34.517,34.703,34.284,34.443,1196572,0
2015-06-02,34.423,34.907,34.351,34.777,1156229,0
2015-06-03,34.915,35.513,34.804,35.495,1504267,0
2015-06-04,35.392,35.634,35.335,35.595,1815145,0
2015-06-05,35.595,35.697,35.436,35.651,679739,0
2015-06-08,35.548,35.625,35.475,35.557,570768,0
2015-06-09,35.513,35.651,35.409,35.485,843927,0
2015-06-10,35.697,35.755,35.409,35.503,1462750,0
2015-06-11,35.605,35.735,35.4,35.615,503470,0
2015-06-12,35.094,35.625,35.084,35.513,611109,0
2015-06-15,35.325,35.325,35.055,35.149,744390,0
2015-06-16,35.205,35.529,35.075,35.495,504721,0
2015-06-17,35.615,35.79,35.445,35.706,834318,0
2015-06-18,35.706,35.912,35.697,35.875,943610,0
2015-06-19,35.875,35.875,35.706,35.745,721796,0
2015-06-22,35.998,36.044,35.725,35.818,349927,0
2015-06-23,35.903,36.034,35.828,35.939,510216,0
2015-06-24,35.876,35.998,35.397,35.406,387954,0
2015-06-25,35.406,35.678,35.37,35.614,726237,0
2015-06-26,35.697,35.939,35.483,35.921,1062276,0
2015-06-29,35.52,35.633,34.892,34.892,854736,0
2015-06-30,35.089,35.201,34.817,35.015,638328,0
2015-07-01,35.248,35.511,35.05,35.435,734143,0
2015-07-02,35.08,35.614,35.08,35.322,667916,0
2015-07-06,34.967,35.527,34.948,35.361,1096030,0
2015-07-07,35.332,35.435,34.77,35.22,947879,0
2015-07-08,34.986,35.107,34.64,34.649,1030019,0
2015-07-09,35.023,35.089,34.667,34.724,884110,0
2015-07-10,35.005,35.201,34.874,35.127,688531,0
2015-07-13,35.342,35.397,35.162,35.172,1778153,0
2015-07-14,35.136,35.501,35.015,35.493,1194079,0
2015-07-15,35.52,35.876,35.303,35.745,1006731,0
2015-07-16,35.764,36.044,35.764,35.913,631065,0
2015-07-17,35.949,36.007,35.556,35.697,474367,0
2015-07-20,35.668,35.921,35.527,35.809,445849,0
2015-07-21,35.837,35.837,35.172,35.239,772166,0
2015-07-22,35.107,35.735,35.08,35.594,1049354,0
2015-07-23,35.633,35.697,35.08,35.155,684365,0
2015-07-24,35.352,35.463,35.107,35.276,1334122,0
2015-07-27,35.162,35.23,34.836,34.958,1038883,0
2015-07-28,35.06,35.322,34.649,35.267,911775,0
2015-07-29,35.22,36.175,35.107,36.129,1608743,0
2015-07-30,36.017,36.315,35.8,36.165,903123,0
2015-07-31,36.212,36.474,36.175,36.446,979922,0
2015-08-03,36.361,36.98,36.361,36.587,1731226,0
2015-08-04,36.577,37.186,35.847,36.175,2236176,0
2015-08-05,36.483,37.327,36.325,36.877,1649759,0
2015-08-06,36.98,36.98,36.361,36.502,997419,0
2015-08-07,36.559,36.587,36.361,36.474,1121665,0
2015-08-10,36.727,37.279,36.718,36.999,1052450,0
2015-08-11,36.764,36.933,36.465,36.727,966478,0
2015-08-12,36.286,36.624,36.109,36.315,1044011,0
2015-08-13,36.25,36.549,36.071,36.361,817670,0
2015-08-14,36.306,36.549,36.099,36.427,761485,0
2015-08-17,36.22,36.821,35.939,36.821,1132990,0
2015-08-18,36.708,37.017,36.69,36.69,716943,0
2015-08-19,36.437,36.587,36.099,36.306,896179,0
2015-08-20,36.089,36.099,35.443,35.453,991991,0
2015-08-21,35.127,35.332,34.667,34.676,957599,0
2015-08-24,33.282,34.667,32.485,33.797,1594871,0
2015-08-25,34.414,34.414,33.432,33.469,1606608,0
2015-08-26,33.928,34.34,33.17,34.293,1391375,0
2015-08-27,34.379,34.826,34.088,34.789,1563561,0
2015-08-28,34.705,35.136,34.602,35.005,1536537,0
2015-08-31,34.817,35.145,34.592,34.676,1615044,0
2015-09-01,34.152,34.461,33.834,34.002,1190456,0
2015-09-02,34.34,34.518,34.116,34.471,1054161,0
2015-09-03,34.612,34.826,34.443,34.631,1311478,0
2015-09-04,34.228,34.649,34.199,34.395,1411029,0
2015-09-08,34.807,34.865,34.583,34.77,1392122,0
2015-09-09,34.911,35.023,34.423,34.5,1256254,0
2015-09-10,34.32,34.583,34.18,34.238,1151636,0
2015-09-11,34.088,34.564,34.068,34.386,889023,0
2015-09-14,34.386,34.612,33.928,34.078,1189066,0
2015-09-15,34.116,34.64,33.909,34.574,1197999,0
2015-09-16,34.631,34.752,34.414,34.64,1004384,0
2015-09-17,34.667,34.911,34.369,34.452,1273996,0
2015-09-18,34.078,34.518,33.957,34.068,1550850,0
2015-09-21,34.381,34.767,34.265,34.474,967034,0
2015-09-22,34.05,34.256,33.673,33.974,1145999,0
2015-09-23,33.927,34.125,33.663,34.04,788703,0
2015-09-24,33.766,34.143,33.644,33.936,1507336,0
2015-09-25,34.172,34.436,33.879,34.153,845319,0
2015-09-28,33.992,34.05,33.238,33.39,1249374,0
2015-09-29,33.38,33.39,32.747,32.917,1373204,0
2015-09-30,33.163,33.512,33.031,33.482,1498736,0
2015-10-01,33.492,33.729,33.305,33.729,1115888,0
2015-10-02,33.418,34.088,33.258,34.068,1879994,0
2015-10-05,34.116,34.719,34.116,34.671,1033692,0
2015-10-06,34.606,34.936,34.342,34.454,1003080,0
2015-10-07,34.738,34.841,34.407,34.785,824857,0
2015-10-08,34.757,35.435,34.512,35.361,1161585,0
2015-10-09,35.464,35.68,35.161,35.653,1011032,0
2015-10-12,35.626,35.841,35.494,35.709,762632,0
2015-10-13,35.567,35.861,35.407,35.426,1511883,0
2015-10-14,35.398,35.653,34.889,35.115,2800801,0
2015-10-15,35.266,35.37,35.048,35.144,1842143,0
2015-10-16,35.161,35.494,35.058,35.229,953145,0
2015-10-19,35.144,35.521,34.983,35.454,742847,0
2015-10-20,35.407,35.586,35.257,35.361,672832,0
2015-10-21,35.484,35.512,35.039,35.144,918793,0
2015-10-22,35.352,35.389,34.803,35.087,4176552,0
2015-10-23,35.332,35.342,34.851,35.2,2380526,0
2015-10-26,35.238,36.002,35.238,35.898,2780445,0
2015-10-27,35.812,35.926,35.577,35.794,1546023,0
2015-10-28,35.861,36.19,35.616,36.049,1348609,0
2015-10-29,36.03,36.266,35.812,36.049,1582918,0
2015-10-30,36.115,36.473,35.954,36.219,923458,0
2015-11-02,36.266,36.765,36.135,36.633,1483452,0
2015-11-03,36.587,36.642,36.227,36.323,2011674,0
2015-11-04,36.417,36.501,36.086,36.237,1502009,0
2015-11-05,35.512,36.369,34.841,35.558,4611139,0
2015-11-06,35.426,35.728,34.871,34.916,2733370,0
2015-11-09,34.719,34.841,34.313,34.615,1703567,0
2015-11-10,34.464,34.803,34.417,34.776,1964707,0
2015-11-11,34.926,34.945,34.635,34.663,1539025,0
2015-11-12,34.2,34.407,34.078,34.181,2440005,0
2015-11-13,34.04,34.21,33.851,33.918,1686715,0
2015-11-16,33.709,34.05,33.605,34.011,1611651,0
2015-11-17,34.001,34.407,33.946,34.058,1570197,0
2015-11-18,34.125,34.322,34.011,34.248,1284570,0
2015-11-19,34.342,34.568,34.256,34.407,982192,0
2015-11-20,34.568,34.719,34.371,34.596,1361013,0
2015-11-23,34.54,34.908,34.474,34.813,1150559,0
2015-11-24,34.757,35.342,34.671,35.257,1666676,0
2015-11-25,35.303,35.444,35.18,35.361,957067,0
2015-11-27,35.426,35.861,35.342,35.748,927910,0
2015-11-30,35.69,35.88,35.529,35.775,1433533,0
2015-12-01,35.88,36.227,35.719,36.125,1514517,0
2015-12-02,36.125,36.398,35.993,36.115,1159852,0
2015-12-03,36.237,36.369,35.671,35.851,1508372,0
2015-12-04,35.861,36.398,35.69,36.388,1395575,0
2015-12-07,36.313,36.483,36.181,36.304,1440742,0
2015-12-08,36.086,36.398,35.898,36.19,1824226,0
2015-12-09,36.125,36.54,35.936,36.068,1662647,0
2015-12-10,36.143,36.369,35.936,35.993,913174,0
2015-12-11,35.616,36.135,35.549,35.738,1807157,0
2015-12-14,35.728,36.012,35.361,35.635,1771808,0
2015-12-15,35.87,36.04,35.606,35.699,1140168,0
2015-12-16,35.926,36.152,35.494,35.851,1394303,0
2015-12-17,35.89,36.04,35.247,35.37,1705587,0
2015-12-18,35.209,35.284,34.752,34.8,2198235,0
2015-12-21,34.971,35.123,34.791,34.98,1051540,0
2015-12-22,35.036,35.219,34.847,35,1331416,0
2015-12-23,35.199,35.312,35.028,35.284,1780881,0
2015-12-24,35.293,35.322,34.913,35.133,557742,0
2015-12-28,34.98,35.179,34.938,35.142,763470,0
2015-12-29,35.275,35.559,35.133,35.503,708043,0
2015-12-30,35.465,35.636,35.342,35.465,738394,0
2015-12-31,35.332,35.503,35.179,35.179,1017233,0
2016-01-04,34.857,35.113,34.556,35.076,2568004,0
2016-01-05,35.103,35.256,34.771,34.913,1199832,0
2016-01-06,34.401,34.552,33.44,33.868,3101211,0
2016-01-07,33.404,33.698,32.435,32.539,2258362,0
2016-01-08,32.586,32.862,31.892,31.92,2857636,0
2016-01-11,32.091,32.938,32.091,32.776,1772794,0
2016-01-12,33.033,33.147,32.264,32.938,1583502,0
2016-01-13,32.948,32.976,32.293,32.33,2201121,0
2016-01-14,32.426,32.682,31.855,32.472,1340776,0
2016-01-15,32.691,32.9,31.664,32.017,1760718,0
2016-01-19,32.215,32.357,31.551,31.875,2086029,0
2016-01-20,31.295,31.541,30.4,31.304,1957318,0
2016-01-21,31.304,31.713,31.132,31.275,1784234,0
2016-01-22,31.654,32.017,31.58,31.884,1608528,0
2016-01-25,31.826,32.007,31.379,31.418,1193812,0
2016-01-26,31.467,31.94,31.295,31.92,901727,0
2016-01-27,31.875,31.94,30.886,31.029,1836662,0
2016-01-28,31.265,31.265,30.336,30.38,2218978,0
2016-01-29,30.563,31.826,29.963,31.75,1690070,0
2016-02-01,31.521,32.738,31.236,32.539,2014322,0
2016-02-02,32.347,32.357,31.865,32.206,1565623,0
2016-02-03,32.387,32.472,31.626,31.978,1559644,0
2016-02-04,31.902,32.234,31.759,32.197,1501109,0
2016-02-05,32.044,32.121,31.256,31.342,1280078,0
2016-02-08,31.038,31.085,30.154,30.553,1666483,0
2016-02-09,30.307,30.735,30.05,30.543,1552908,0
2016-02-10,30.743,31.418,30.496,30.923,1074944,0
2016-02-11,30.523,30.753,30.031,30.592,768666,0
2016-02-12,30.144,31.369,30.144,30.886,2440192,0
2016-02-16,30.971,31.462,30.848,31.389,2880694,0
2016-02-17,31.428,32.71,30.981,32.293,2267416,0
2016-02-18,32.862,33.099,30.563,31.475,3603054,0
2016-02-19,31.447,32.244,31.437,32.206,2592140,0
2016-02-22,32.406,33.262,32.278,32.996,1618532,0
2016-02-23,32.862,33.37,32.662,32.691,868684,0
2016-02-24,32.586,33.119,32.244,33.004,968045,0
2016-02-25,33.137,33.498,32.757,33.469,936298,0
2016-02-26,33.611,33.963,33.44,33.793,1077588,0
2016-02-29,33.706,33.888,33.488,33.641,822048,0
2016-03-01,33.774,34.496,33.716,34.429,1094617,0
2016-03-02,34.334,34.439,34.097,34.211,717610,0
2016-03-03,34.182,34.572,33.83,34.496,1183373,0
2016-03-04,34.544,34.962,34.444,34.676,1201304,0
2016-03-07,34.41,34.658,33.888,34.524,906988,0
2016-03-08,34.382,34.634,34.011,34.201,1100720,0
2016-03-09,34.363,35.061,34.211,35.036,1009042,0
2016-03-10,35.133,35.485,34.854,34.885,1462008,0
2016-03-11,35.256,35.712,34.962,35.682,1607806,0
2016-03-14,35.76,35.76,35.199,35.332,732224,0
2016-03-15,35.219,35.317,34.828,34.971,661418,0
2016-03-16,34.847,35.588,34.685,35.53,951315,0
2016-03-17,35.503,35.978,35.389,35.874,944376,0
2016-03-18,35.874,35.998,35.485,35.588,1256560,0
2016-03-21,35.683,35.703,35.387,35.598,844636,0
2016-03-22,35.359,35.664,35.243,35.454,833159,0
2016-03-23,35.53,35.549,35.186,35.263,595239,0
2016-03-24,35.196,35.655,34.938,35.646,925417,0
2016-03-28,35.789,35.941,35.416,35.857,1052520,0
2016-03-29,35.761,36.259,35.569,36.2,1274942,0
2016-03-30,36.45,36.737,36.287,36.565,818242,0
2016-03-31,36.612,36.805,36.363,36.517,1128909,0
2016-04-01,36.326,36.89,36.2,36.814,1140290,0
2016-04-04,36.871,36.995,36.478,36.537,1211764,0
2016-04-05,36.191,36.785,36.191,36.671,854323,0
2016-04-06,36.612,36.871,36.46,36.843,569921,0
2016-04-07,36.718,36.824,36.422,36.651,861221,0
2016-04-08,36.948,37.054,36.641,36.919,741860,0
2016-04-11,37.044,37.178,36.574,36.574,878876,0
2016-04-12,36.565,36.747,35.837,36.316,1950549,0
2016-04-13,36.431,37.408,36.363,37.34,853698,0
2016-04-14,37.34,37.465,36.824,36.833,1348645,0
2016-04-15,36.929,37,36.68,36.919,1056332,0
2016-04-18,36.861,37.235,36.814,37.159,539922,0
2016-04-19,37.254,37.359,36.584,37.015,602621,0
2016-04-20,37.034,37.072,36.651,36.843,483119,0
2016-04-21,36.967,37.178,36.699,36.785,539268,0
2016-04-22,36.69,36.9,36.498,36.776,1138651,0
2016-04-25,36.718,36.861,36.507,36.699,694811,0
2016-04-26,36.747,37.225,36.551,37.015,1074990,0
2016-04-27,36.843,36.995,36.316,36.547,1073498,0
2016-04-28,36.403,36.967,36.306,36.422,877794,0
2016-04-29,36.373,36.496,35.794,36.001,869605,0
2016-05-02,35.771,35.971,34.306,35.023,3256546,0
2016-05-03,34.708,35.176,34.162,34.861,2907817,0
2016-05-04,37.465,38.356,36.861,37.79,5008541,0
2016-05-05,37.82,38.001,37.139,37.225,2107664,0
2016-05-06,37.044,37.552,36.939,37.502,679996,0
2016-05-09,37.427,37.849,37.332,37.636,694254,0
2016-05-10,37.705,38.088,37.11,38.068,1260444,0
2016-05-11,38.01,38.078,37.547,37.76,1176152,0
2016-05-12,37.867,37.934,37.474,37.858,925748,0
2016-05-13,37.752,37.974,37.293,37.465,848676,0
2016-05-16,37.636,38.197,37.59,38.192,682696,0
2016-05-17,38.153,38.307,37.849,38.038,1570674,0
2016-05-18,38.117,38.376,37.914,38.242,1155850,0
2016-05-19,38.058,38.366,38.001,38.242,2064550,0
2016-05-20,38.385,38.824,38.212,38.662,1142590,0
2016-05-23,38.729,39.026,38.5,38.594,821488,0
2016-05-24,38.872,39.016,38.594,38.968,643612,0
2016-05-25,38.939,39.275,38.939,39.093,815055,0
2016-05-26,39.285,39.475,39.111,39.255,901118,0
2016-05-27,39.321,39.57,39.246,39.475,694048,0
2016-05-31,39.533,39.533,39.17,39.294,1228046,0
2016-06-01,39.15,39.723,39.063,39.713,1022007,0
2016-06-02,39.687,39.783,39.465,39.524,854898,0
2016-06-03,39.399,39.399,38.968,39.217,641735,0
2016-06-06,39.285,39.446,39.121,39.294,499531,0
2016-06-07,39.446,39.687,39.188,39.589,1474164,0
2016-06-08,39.619,39.619,39.26,39.543,1122155,0
2016-06-09,39.265,39.811,39.146,39.753,1624354,0
2016-06-10,39.419,39.57,39.083,39.121,701900,0
2016-06-13,38.863,39.121,38.575,38.575,661050,0
2016-06-14,38.366,38.5,37.867,37.983,1165248,0
2016-06-15,38.058,38.431,37.876,38.192,1084696,0
2016-06-16,38.078,38.287,37.636,38.232,1317214,0
2016-06-17,38.058,38.058,37.442,37.695,2066603,0
2016-06-20,38.12,38.39,38.002,38.273,1370095,0
2016-06-21,38.255,38.427,38.091,38.255,949271,0
2016-06-22,38.427,38.427,38.051,38.361,1049728,0
2016-06-23,38.582,39.354,38.515,39.334,1019276,0
2016-06-24,38.292,39.122,38.292,38.727,3486805,0
2016-06-27,38.39,38.39,37.337,37.521,1464271,0
2016-06-28,37.811,38.447,37.724,38.361,953636,0
2016-06-29,38.794,39.904,38.621,39.789,1157179,0
2016-06-30,39.924,40.279,39.566,40.26,850811,0
2016-07-01,40.24,40.617,40.039,40.395,1227264,0
2016-07-05,40.309,40.309,39.817,40.019,1047385,0
2016-07-06,39.709,40.511,39.709,40.366,1062527,0
2016-07-07,40.309,40.492,39.835,40.049,888917,0
2016-07-08,40.395,40.762,40.144,40.637,992544,0
2016-07-11,40.781,41.071,40.702,41.042,732833,0
2016-07-12,41.235,41.467,40.935,41.196,846573,0
2016-07-13,41.244,41.332,41.003,41.109,455649,0
2016-07-14,40.655,41.003,40.375,40.935,1529927,0
2016-07-15,41.157,41.187,40.665,40.772,885321,0
2016-07-18,40.609,41.042,40.52,40.839,660654,0
2016-07-19,40.627,40.907,40.54,40.781,452068,0
2016-07-20,40.984,41.09,40.762,40.772,661190,0
2016-07-21,40.81,40.964,40.564,40.849,679835,0
2016-07-22,40.916,41.737,40.8,41.457,1229495,0
2016-07-25,41.437,41.732,41.254,41.697,907942,0
2016-07-26,41.967,42.353,41.582,41.822,2089892,0
2016-07-27,41.938,41.938,41.157,41.351,828633,0
2016-07-28,41.389,41.607,41.09,41.476,1121223,0
2016-07-29,41.486,41.496,41.017,41.254,840566,0
2016-08-01,41.129,41.667,40.859,41.398,2530175,0
2016-08-02,41.272,41.384,40.454,40.945,2133324,0
2016-08-03,39.547,40.184,38.804,39.672,4356955,0
2016-08-04,39.672,39.914,39.301,39.334,1887122,0
2016-08-05,39.557,39.659,39.14,39.364,1787460,0
2016-08-08,39.412,39.634,39.084,39.112,1582374,0
2016-08-09,39.044,39.374,38.901,38.968,1480842,0
2016-08-10,38.997,39.364,38.814,39.247,2187140,0
2016-08-11,39.354,39.807,39.209,39.624,1315737,0
2016-08-12,39.624,39.664,39.277,39.354,630542,0
2016-08-15,39.469,39.719,39.364,39.604,977492,0
2016-08-16,39.287,39.7,39.179,39.624,1237058,0
2016-08-17,39.682,39.774,39.374,39.672,851557,0
2016-08-18,39.739,40.279,39.589,40.269,1285392,0
2016-08-19,40.154,40.26,39.952,40.134,664869,0
2016-08-22,40.366,40.52,40.088,40.385,949163,0
2016-08-23,40.385,41.022,40.385,40.772,1197319,0
2016-08-24,40.665,40.877,40.569,40.752,785978,0
2016-08-25,40.734,40.781,40.501,40.569,1149044,0
2016-08-26,40.714,41.138,40.375,40.599,620174,0
2016-08-29,40.549,41.09,40.549,40.839,659549,0
2016-08-30,40.81,40.964,40.414,40.675,767095,0
2016-08-31,40.675,40.82,40.454,40.781,663907,0
2016-09-01,40.772,41.042,40.501,40.791,633543,0
2016-09-02,40.984,41.282,40.897,41.235,925982,0
2016-09-06,41.147,41.167,40.627,41.1,836942,0
2016-09-07,40.984,41.282,40.839,41.109,1340249,0
2016-09-08,40.849,41.042,40.655,40.704,928876,0
2016-09-09,40.511,40.609,39.97,39.97,1219466,0
2016-09-12,39.664,40.757,39.547,40.579,1661954,0
2016-09-13,40.772,40.772,39.999,40.26,1469337,0
2016-09-14,40.221,40.52,40.11,40.214,912573,0
2016-09-15,40.029,40.685,39.919,40.569,994495,0
2016-09-16,40.444,40.501,40.059,40.289,1702306,0
2016-09-19,40.445,40.921,40.445,40.824,1194612,0
2016-09-20,41.096,41.358,40.911,41.339,1335014,0
2016-09-21,41.621,41.833,41.368,41.727,1228149,0
2016-09-22,42.009,42.241,41.747,42.231,991895,0
2016-09-23,42.058,42.417,41.989,42.31,1076865,0
2016-09-26,42.221,42.286,41.717,41.747,1009982,0
2016-09-27,41.631,42.029,41.631,41.93,749505,0
2016-09-28,42.066,42.066,41.387,41.803,1198982,0
2016-09-29,41.843,41.873,41.396,41.571,490762,0
2016-09-30,41.601,42.029,41.504,41.921,782341,0
2016-10-03,41.989,42.591,41.863,42.241,1125307,0
2016-10-04,42.125,42.241,41.903,42.193,1024851,0
2016-10-05,42.407,42.834,42.261,42.621,1327159,0
2016-10-06,42.377,42.63,42.009,42.484,1343769,0
2016-10-07,42.553,42.553,41.94,42.202,778425,0
2016-10-10,42.32,42.659,42.125,42.155,537235,0
2016-10-11,41.989,42.029,41.629,41.969,654209,0
2016-10-12,41.959,42.563,41.853,42.301,869399,0
2016-10-13,41.93,42.105,41.727,42.058,784570,0
2016-10-14,42.348,42.377,42.034,42.174,487640,0
2016-10-17,42.058,42.358,42.029,42.174,572098,0
2016-10-18,42.513,42.63,42.339,42.513,771124,0
2016-10-19,42.737,42.78,42.251,42.591,820907,0
2016-10-20,42.455,42.601,42.301,42.455,864161,0
2016-10-21,42.155,42.329,41.888,42.105,838992,0
2016-10-24,42.251,42.757,42.174,42.417,380671,0
2016-10-25,42.339,42.339,41.785,41.785,730648,0
2016-10-26,41.767,41.969,41.571,41.571,553988,0
2016-10-27,41.571,41.739,40.697,40.697,1113396,0
2016-10-28,40.804,41.368,40.804,41.279,1305039,0
2016-10-31,41.143,41.504,40.96,41.358,747519,0
2016-11-01,41.27,41.435,40.619,40.814,785346,0
2016-11-02,40.891,41.279,40.79,40.96,1401753,0
2016-11-03,41.279,41.485,40.804,40.891,1682939,0
2016-11-04,39.337,40.173,37.744,37.823,5143573,0
2016-11-07,38.181,38.463,37.652,37.735,2137680,0
2016-11-08,37.696,37.871,37.065,37.657,2774363,0
2016-11-09,37.192,38.308,37.192,38.095,1586120,0
2016-11-10,38.191,38.531,37.491,37.551,1783865,0
2016-11-11,37.599,38.298,37.288,38.221,1235535,0
2016-11-14,38.404,38.793,38.391,38.677,889286,0
2016-11-15,38.686,39.114,38.555,39.008,1031102,0
2016-11-16,38.949,39.513,38.726,39.357,828324,0
2016-11-17,39.416,39.483,38.686,38.832,903296,0
2016-11-18,39.027,39.085,38.604,39.017,670722,0
2016-11-21,39.017,39.619,38.803,39.493,934555,0
2016-11-22,39.659,39.785,39.241,39.337,1460373,0
2016-11-23,39.25,40.455,39.25,40.357,1464286,0
2016-11-25,40.445,40.606,40.25,40.465,281605,0
2016-11-28,40.445,40.697,40.26,40.503,1558764,0
2016-11-29,40.512,40.853,40.309,40.455,1081767,0
2016-11-30,40.23,41.096,40.23,40.95,1243641,0
2016-12-01,40.999,41.242,40.203,40.299,1360381,0
2016-12-02,40.425,40.649,40.329,40.483,823020,0
2016-12-05,40.765,41.193,40.571,40.853,839102,0
2016-12-06,40.794,41.485,40.755,41.465,924914,0
2016-12-07,41.358,42.193,41.358,41.969,959935,0
2016-12-08,42.135,42.367,41.808,42.095,734384,0
2016-12-09,42.184,42.184,41.833,42.095,1117848,0
2016-12-12,41.979,41.999,41.387,41.571,973828,0
2016-12-13,41.777,41.903,41.532,41.551,655305,0
2016-12-14,41.522,41.999,41.309,41.522,788418,0
2016-12-15,41.571,42.048,41.477,42.009,649199,0
2016-12-16,42.048,42.231,41.611,41.717,952944,0
2016-12-19,41.834,42.051,41.545,41.747,737959,0
2016-12-20,41.864,42.079,41.512,41.639,661179,0
2016-12-21,41.639,41.932,41.56,41.707,491995,0
2016-12-22,41.767,41.804,41.228,41.531,707686,0
2016-12-23,41.62,41.767,41.394,41.687,400545,0
2016-12-27,41.844,42.118,41.605,42.021,830762,0
2016-12-28,42.098,42.098,41.403,41.659,603646,0
2016-12-29,41.57,41.795,41.57,41.667,720723,0
2016-12-30,41.795,41.864,41.62,41.707,632860,0
2017-01-03,42.765,42.765,41.824,42.382,1255282,0
2017-01-04,42.422,43.195,42.402,43.195,974656,0
2017-01-05,43.107,43.634,42.902,43.341,842258,0
2017-01-06,43.283,43.744,43.029,43.654,984522,0
2017-01-09,43.734,44.232,43.351,44.202,1418567,0
2017-01-10,44.262,44.399,43.948,44.369,1179640,0
2017-01-11,44.349,44.448,44.192,44.349,1049303,0
2017-01-12,44.164,44.536,43.891,44.526,769352,0
2017-01-13,44.74,44.77,44.516,44.682,742552,0
2017-01-17,44.673,45.024,44.438,44.937,1172797,0
2017-01-18,44.819,45.143,44.603,44.869,1010146,0
2017-01-19,44.887,45.064,44.174,44.282,760066,0
2017-01-20,44.242,44.419,44.008,44.409,623484,0
2017-01-23,44.399,44.526,44.027,44.155,331441,0
2017-01-24,44.085,44.682,44.018,44.613,705953,0
2017-01-25,44.633,44.956,44.531,44.692,371984,0
2017-01-26,44.81,44.869,44.438,44.546,349318,0
2017-01-27,44.78,44.78,44.282,44.536,618074,0
2017-01-30,44.389,44.506,43.948,44.448,471477,0
2017-01-31,44.339,44.575,44.125,44.575,348000,0
2017-02-01,44.565,44.76,43.831,44.085,631360,0
2017-02-02,44.105,44.329,43.929,44.008,579013,0
2017-02-03,44.212,44.428,44.008,44.222,502150,0
2017-02-06,44.389,44.526,44.115,44.282,679870,0
2017-02-07,44.282,44.479,44.159,44.252,742736,0
2017-02-08,44.055,44.282,43.891,44.135,697782,0
2017-02-09,44.369,44.692,44.267,44.643,646949,0
2017-02-10,44.673,45.015,44.506,44.976,483666,0
2017-02-13,45.006,45.445,44.79,45.347,552057,0
2017-02-14,45.152,45.514,45.034,45.427,486962,0
2017-02-15,45.504,46.022,45.28,45.701,771112,0
2017-02-16,45.554,45.753,45.181,45.514,983260,0
2017-02-17,45.23,45.484,45.103,45.484,831172,0
2017-02-21,45.838,45.945,45.455,45.691,1384110,0
2017-02-22,43.029,44.045,42.334,43.841,5001438,0
2017-02-23,43.762,43.948,43.4,43.547,1685083,0
2017-02-24,43.45,43.771,43.346,43.557,1219934,0
2017-02-27,43.537,43.958,43.214,43.928,1296233,0
2017-02-28,43.928,44.085,43.694,43.861,1172021,0
2017-03-01,44.008,44.301,43.851,44.085,1491338,0
2017-03-02,44.262,44.732,44.045,44.202,1264453,0
2017-03-03,44.319,44.613,44.035,44.536,1066589,0
2017-03-06,44.272,44.359,43.704,44.027,1288231,0
2017-03-07,43.988,44.182,43.694,43.762,1058737,0
2017-03-08,43.734,44.027,43.547,44.018,755178,0
2017-03-09,44.018,44.105,43.704,43.898,496971,0
2017-03-10,44.075,44.182,43.724,43.988,533802,0
2017-03-13,44.055,44.164,43.861,43.988,435947,0
2017-03-14,43.871,44.066,43.714,43.841,599228,0
2017-03-15,43.948,44.252,43.891,44.075,763381,0
2017-03-16,44.105,44.555,43.928,44.546,955158,0
2017-03-17,44.486,44.663,44.115,44.663,1087481,0
2017-03-20,44.643,44.712,43.953,44.023,615117,0
2017-03-21,44.141,44.141,42.879,43.165,1409296,0
2017-03-22,43.243,43.519,42.874,43.106,1162146,0
2017-03-23,43.027,43.441,42.79,42.948,761234,0
2017-03-24,43.027,43.106,42.751,42.84,714914,0
2017-03-27,42.564,42.859,42.475,42.83,679398,0
2017-03-28,42.692,43.381,42.662,43.293,575992,0
2017-03-29,42.908,43.524,42.908,43.441,885186,0
2017-03-30,43.5,43.682,43.441,43.559,512058,0
2017-03-31,43.579,43.589,42.968,43.037,858493,0
2017-04-03,43.096,43.234,42.436,42.465,981873,0
2017-04-04,42.199,42.392,41.366,41.578,2002441,0
2017-04-05,41.657,41.814,40.977,41.036,1765999,0
2017-04-06,41.046,41.223,40.651,41.085,1849337,0
2017-04-07,41.282,41.701,41.125,41.588,1461139,0
2017-04-10,41.726,41.982,41.495,41.628,821526,0
2017-04-11,41.49,41.804,41.243,41.804,734027,0
2017-04-12,41.824,41.952,41.598,41.864,1055897,0
2017-04-13,41.844,41.932,41.282,41.312,828956,0
2017-04-17,41.49,41.942,41.327,41.904,845952,0
2017-04-18,41.736,42.16,41.671,42.13,873756,0
2017-04-19,42.14,42.632,42.09,42.366,1002917,0
2017-04-20,42.484,42.958,42.427,42.869,513068,0
2017-04-21,42.869,43.027,42.623,42.859,741477,0
2017-04-24,43.115,43.401,42.948,43.283,574843,0
2017-04-25,43.411,43.609,43.293,43.381,516686,0
2017-04-26,43.362,43.529,43.165,43.234,697237,0
2017-04-27,43.362,43.747,43.263,43.569,782895,0
2017-04-28,43.569,43.589,42.77,42.987,961345,0
2017-05-01,43.037,43.214,42.427,42.574,915962,0
2017-05-02,42.583,42.623,42.322,42.416,737638,0
2017-05-03,42.366,42.494,42.09,42.11,697555,0
2017-05-04,42.11,42.218,41.824,41.844,1289531,0
2017-05-05,41.904,42.613,41.864,42.593,1215311,0
2017-05-08,42.544,42.642,42.17,42.436,1382426,0
2017-05-09,42.494,42.928,42.238,42.346,1947699,0
2017-05-10,44.377,44.594,41.401,41.736,2461076,0
2017-05-11,41.638,41.992,41.075,41.923,1515641,0
2017-05-12,41.666,41.932,41.401,41.538,1026414,0
2017-05-15,41.628,42.288,41.48,42.052,2065844,0
2017-05-16,42.042,42.692,41.834,42.672,1026231,0
2017-05-17,42.288,42.652,42.042,42.08,885336,0
2017-05-18,41.982,42.386,41.824,42.07,571469,0
2017-05-19,42.15,42.539,41.942,42.308,935699,0
2017-05-22,42.356,43.293,42.318,43.145,932145,0
2017-05-23,43.234,43.293,42.84,43.086,1016860,0
2017-05-24,43.194,43.194,42.795,42.869,803124,0
2017-05-25,42.968,43.391,42.968,43.037,895203,0
2017-05-26,43.007,43.509,42.967,43.303,641595,0
2017-05-30,43.243,43.47,42.997,43.017,449398,0
2017-05-31,43.066,43.106,42.751,42.938,531066,0
2017-06-01,43.017,44.121,42.83,44.081,846440,0
2017-06-02,44.023,44.199,43.825,43.913,403696,0
2017-06-05,43.885,43.913,43.697,43.697,326378,0
2017-06-06,43.559,43.637,43.007,43.086,890623,0
2017-06-07,43.125,43.371,42.879,42.977,846555,0
2017-06-08,42.968,43.076,42.583,42.652,537336,0
2017-06-09,42.702,43.253,42.662,43.037,527542,0
2017-06-12,43.017,43.569,42.918,43.431,581463,0
2017-06-13,43.48,43.559,43.106,43.441,1031037,0
2017-06-14,43.579,43.579,42.741,42.918,1590417,0
2017-06-15,42.672,42.963,42.484,42.899,472423,0
2017-06-16,42.859,42.894,41.79,41.992,1046891,0
2017-06-19,42.161,42.915,42.002,42.906,669075,0
2017-06-20,42.786,42.786,42.131,42.131,389812,0
2017-06-21,42.449,42.449,41.625,41.724,862420,0
2017-06-22,41.734,41.833,41.128,41.406,1111502,0
2017-06-23,41.416,41.942,41.287,41.724,1142146,0
2017-06-26,41.843,42.34,41.774,42.29,434396,0
2017-06-27,42.24,42.32,41.659,41.714,715255,0
2017-06-28,41.913,42.28,41.803,41.922,442054,0
2017-06-29,41.922,41.922,41.227,41.466,798029,0
2017-06-30,41.764,42.201,41.635,41.674,681412,0
2017-07-03,41.783,41.952,41.505,41.505,399053,0
2017-07-05,41.585,41.734,41.168,41.426,695833,0
2017-07-06,41.217,41.247,40.483,40.542,836759,0
2017-07-07,40.651,41.188,40.493,41.098,632113,0
2017-07-10,40.999,40.999,40.125,40.304,1449137,0
2017-07-11,40.364,40.493,39.986,40.026,940963,0
2017-07-12,40.373,40.681,40.076,40.423,856162,0
2017-07-13,40.532,40.761,40.443,40.562,455354,0
2017-07-14,40.632,40.721,40.413,40.413,472684,0
2017-07-17,40.413,40.671,40.274,40.383,742715,0
2017-07-18,40.215,40.463,40.086,40.443,697624,0
2017-07-19,40.463,41.118,40.294,40.979,1474298,0
2017-07-20,41.059,41.456,41.049,41.247,810263,0
2017-07-21,41.257,41.823,41.257,41.694,891042,0
2017-07-24,41.704,41.803,41.337,41.416,1009489,0
2017-07-25,41.426,41.947,41.406,41.644,790611,0
2017-07-26,41.932,42.047,41.684,41.942,1423034,0
2017-07-27,41.992,42.419,41.838,42.389,694964,0
2017-07-28,42.31,42.369,41.843,42.052,323357,0
2017-07-31,42.171,42.171,41.505,41.744,611461,0
2017-08-01,41.843,41.932,41.545,41.694,575847,0
2017-08-02,41.664,41.744,41.337,41.376,444345,0
2017-08-03,41.386,41.635,41.059,41.277,833366,0
2017-08-04,41.366,41.471,41.198,41.356,651253,0
2017-08-07,41.386,41.545,40.979,41.158,1262217,0
2017-08-08,41.118,41.515,40.145,40.274,1615121,0
2017-08-09,42.002,44.067,41.734,43.422,2766206,0
2017-08-10,43.432,43.467,42.081,42.25,1185023,0
2017-08-11,42.161,43.035,42.141,42.737,1294004,0
2017-08-14,43.045,43.879,42.846,43.571,1350529,0
2017-08-15,43.452,43.968,43.263,43.839,1683521,0
2017-08-16,43.918,44.574,43.918,44.276,1249952,0
2017-08-17,44.226,44.494,43.978,44.196,1564959,0
2017-08-18,44.137,44.201,43.551,43.591,1275560,0
2017-08-21,43.591,44.157,43.521,43.869,854712,0
2017-08-22,43.918,44.246,43.769,44.097,1074601,0
2017-08-23,43.958,44.441,43.938,44.147,633249,0
2017-08-24,44.266,44.594,44.186,44.246,708785,0
2017-08-25,44.425,44.584,44.355,44.375,972256,0
2017-08-28,44.474,44.594,44.137,44.176,891677,0
2017-08-29,44.137,44.306,43.948,44.157,1072957,0
2017-08-30,44.037,44.464,44.018,44.385,987620,0
2017-08-31,44.524,45.03,44.509,44.772,669694,0
2017-09-01,44.951,45.487,44.901,45.15,848565,0
2017-09-05,45.001,45.398,44.643,44.733,553892,0
2017-09-06,44.832,45.368,44.663,45.308,773562,0
2017-09-07,44.772,44.991,43.591,44.514,1390668,0
2017-09-08,44.276,44.891,44.057,44.762,1079385,0
2017-09-11,45.169,45.589,45.02,45.438,1234080,0
2017-09-12,45.457,45.477,44.723,44.951,1009869,0
2017-09-13,45.14,45.815,44.971,45.636,1106135,0
2017-09-14,45.616,45.795,45.447,45.457,969534,0
2017-09-15,45.428,45.701,45.289,45.477,993607,0
2017-09-18,45.527,45.636,44.936,45.09,1126461,0
2017-09-19,45.28,45.75,45.1136,45.3,987983,0
2017-09-20,45.53,46.47,45.53,45.96,1612658,0
2017-09-21,45.97,46.01,45.65,45.66,657931,0
2017-09-22,45.63,46.05,45.62,46.01,786653,0
2017-09-25,46.1,46.71,46.1,46.59,984074,0
2017-09-26,46.55,47.07,46.5,46.85,1092700,0
2017-09-27,46.99,47.17,46.7,47.04,1223498,0
2017-09-28,47.05,47.18,46.75,47.02,1079373,0
2017-09-29,46.97,47.95,46.87,47.74,1435950,0
2017-10-02,47.71,48.2,47.63,48.01,720062,0
2017-10-03,48,48.5475,47.83,48.5,917311,0
2017-10-04,48.43,48.65,47.82,48.21,598293,0
2017-10-05,48.16,48.23,47.65,47.91,861397,0
2017-10-06,47.94,48.11,47.6,47.84,911011,0
2017-10-09,47.66,47.755,47.48,47.61,413733,0
2017-10-10,47.74,47.88,47.57,47.86,745302,0
2017-10-11,47.85,47.85,47.26,47.65,804322,0
2017-10-12,47.62,47.76,47.43,47.53,517513,0
2017-10-13,47.58,47.86,47.44,47.5,458530,0
2017-10-16,47.54,47.95,47.53,47.95,683894,0
2017-10-17,47.98,48.08,47.7,48.05,679300,0
2017-10-18,48,48.3,47.99,48.26,639246,0
2017-10-19,48.02,48.03,47.44,48.01,658439,0
2017-10-20,48.1,48.32,47.7,47.84,610536,0
2017-10-23,48,48.11,47.54,47.54,781675,0
2017-10-24,47.45,47.61,47.07,47.17,1315881,0
2017-10-25,47.17,47.25,46.55,46.87,736660,0
2017-10-26,47.08,47.19,46.865,46.99,2318043,0
2017-10-27,46.85,47.05,46.62,46.99,1716753,0
2017-10-30,46.5,47.38,46.5,46.91,2520999,0
2017-10-31,46.96,47.78,46.84,47.33,2945816,0
2017-11-01,47.3,49.04,47.21,47.4,2503270,0
2017-11-02,47.39,48.79,47.3,48.35,1740623,0
2017-11-03,48.63,48.67,48.3,48.51,1509810,0
2017-11-06,48.66,49.38,48.56,49.26,915819,0
2017-11-07,49.2,49.2,48.855,49.02,785947,0
2017-11-08,49.08,49.38,48.9,49.18,1619069,0
2017-11-09,49.04,49.2,48.2,48.34,1092188,0
2017-11-10,48.16,48.59,48.13,48.49,1035122,0
