Date,Open,High,Low,Close,Volume,OpenInt
2010-03-30,7.3265,7.3265,7.3265,7.3265,0,0
2010-03-31,7.8141,7.98,7.331,7.3647,15555778,0
2010-04-01,7.447,7.5658,7.3742,7.384,1449877,0
2010-04-05,7.4668,7.4668,7.2275,7.3504,1367967,0
2010-04-06,7.3405,7.4668,7.3405,7.4668,400963,0
2010-04-07,7.4519,7.4569,7.3742,7.3742,624385,0
2010-04-08,7.389,7.6917,7.3742,7.6768,655438,0
2010-04-09,7.6228,7.9558,7.5213,7.8141,832105,0
2010-04-12,7.9013,8.0924,7.7506,8.0633,509781,0
2010-04-13,7.9607,8.0583,7.8141,8.0192,861336,0
2010-04-14,7.9999,8.1266,7.9161,8.034,252077,0
2010-04-15,8.034,8.1266,7.936,8.0876,387488,0
2010-04-16,7.975,8.3951,7.8483,8.3025,413039,0
2010-04-19,8.3025,8.3025,8.0093,8.0776,175293,0
2010-04-20,8.0583,8.2635,7.975,8.0489,240586,0
2010-04-21,8.0731,8.1217,7.985,7.985,243167,0
2010-04-22,7.99,8.0682,7.7111,7.819,370452,0
2010-04-23,7.8001,8.0048,7.7705,7.8626,310211,0
2010-04-26,7.9508,8.1119,7.8141,8.034,298162,0
2010-04-27,7.7705,8.1217,7.7705,8.0826,237578,0
2010-04-28,8.034,8.1311,7.8051,8.0682,202670,0
2010-04-29,8.1069,8.2783,7.975,8.2045,605850,0
2010-04-30,8.2144,8.2783,8.1019,8.195,336304,0
2010-05-03,8.1554,8.3025,7.921,8.1704,222037,0
2010-05-04,8.1119,8.2244,8.0241,8.1266,578325,0
2010-05-05,8.0682,8.1654,7.8626,7.975,241066,0
2010-05-06,7.9112,7.99,7.6669,7.7655,261797,0
2010-05-07,7.8001,7.985,7.4371,7.6917,251007,0
2010-05-10,8.0776,8.0776,7.4133,7.4767,572830,0
2010-05-11,7.5312,7.5312,7.0575,7.4867,1159977,0
2010-05-12,7.5412,8.0241,7.5412,7.8725,395508,0
2010-05-13,7.9508,8.2045,7.887,8.1604,507762,0
2010-05-14,8.0731,8.2685,8.0583,8.1505,318032,0
2010-05-17,8.1311,8.1901,7.926,8.0439,210998,0
2010-05-18,8.0583,8.1801,8.0489,8.0969,201602,0
2010-05-19,8.0583,8.1311,7.9607,7.98,118101,0
2010-05-20,7.9112,7.9999,7.4966,7.5113,232269,0
2010-05-21,7.447,7.6278,7.277,7.3504,148972,0
2010-05-24,7.331,7.7804,7.3265,7.6917,179496,0
2010-05-25,7.6476,7.7407,7.4717,7.6526,144004,0
2010-05-26,7.6719,7.9558,7.6669,7.936,213520,0
2010-05-27,7.9949,8.0583,7.8675,8.0534,239725,0
2010-05-28,7.9949,8.0583,7.5996,7.9706,264325,0
2010-06-01,7.9112,8.0241,7.819,7.985,191977,0
2010-06-02,7.9161,8.1801,7.9112,8.1801,533468,0
2010-06-03,8.1266,8.2975,8.1266,8.195,363175,0
2010-06-04,8.1361,8.2194,7.936,8.0291,239701,0
2010-06-07,7.985,8.0534,7.6917,7.9062,519506,0
2010-06-08,7.877,7.9999,7.8626,7.9607,420188,0
2010-06-09,7.926,8.0583,7.882,7.926,130476,0
2010-06-10,7.99,8.1704,7.9112,8.0142,159978,0
2010-06-11,7.9558,8.1801,7.9558,8.1801,57922,0
2010-06-14,8.1851,8.6438,8.1266,8.4735,386959,0
2010-06-15,8.6438,8.9079,8.4735,8.7915,460903,0
2010-06-16,8.7915,8.9867,8.7673,8.9079,362470,0
2010-06-17,8.9376,8.9916,8.4635,8.571,222465,0
2010-06-18,8.629,8.6438,8.0633,8.2975,341143,0
2010-06-21,8.3655,8.5953,8.1311,8.1361,196072,0
2010-06-22,8.1119,8.4388,7.8576,7.9607,175185,0
2010-06-23,7.921,8.0534,7.5014,7.8576,544388,0
2010-06-24,7.8576,8.2291,7.716,7.887,418300,0
2010-06-25,7.9013,8.1406,7.7655,8.0876,3668438,0
2010-06-28,8.0583,8.341,7.8919,8.249,290885,0
2010-06-29,8.1801,8.4486,7.9112,8.039,399235,0
2010-06-30,7.9999,8.2585,7.8141,7.829,205667,0
2010-07-01,7.8675,7.9558,7.7804,7.8001,247577,0
2010-07-02,7.8576,8.1168,7.6768,8.0439,261575,0
2010-07-06,8.1119,8.1801,7.921,8.0924,196760,0
2010-07-07,8.1019,8.419,8.0583,8.3804,615550,0
2010-07-08,8.419,8.7028,8.1406,8.6737,386532,0
2010-07-09,8.6438,8.9278,8.5081,8.8881,341206,0
2010-07-12,8.8832,8.9669,8.8292,8.8435,248521,0
2010-07-13,8.9179,8.9179,8.6043,8.6092,857597,0
2010-07-14,8.5661,8.5903,8.1901,8.327,134109,0
2010-07-15,8.3125,8.3125,8.195,8.2685,143259,0
2010-07-16,8.1801,8.2045,7.8576,7.931,226183,0
2010-07-19,7.877,8.1704,7.8626,8.0489,160108,0
2010-07-20,7.9657,8.2095,7.921,8.0924,182244,0
2010-07-21,8.1604,8.2925,7.8384,7.8434,98782,0
2010-07-22,7.9657,8.1604,7.9558,8.0583,332838,0
2010-07-23,8.0093,8.2244,7.9706,8.195,130991,0
2010-07-26,8.2585,8.4983,8.1654,8.2685,241690,0
2010-07-27,8.3368,8.409,8.2341,8.3025,256722,0
2010-07-28,8.2783,8.322,8.1361,8.1751,135540,0
2010-07-29,8.2734,8.2734,8.0583,8.1505,49569,0
2010-07-30,8.1069,8.3755,8.0583,8.351,174461,0
2010-08-02,8.409,8.4785,8.2734,8.327,122489,0
2010-08-03,8.2975,8.4536,8.1801,8.1851,91115,0
2010-08-04,8.2095,8.351,8.2095,8.317,90457,0
2010-08-05,8.2734,8.3025,8.0731,8.0826,75749,0
2010-08-06,7.9999,8.1751,7.9112,8.1406,86417,0
2010-08-09,8.2045,8.2975,7.931,8.2045,106470,0
2010-08-10,8.1168,8.1168,7.8919,7.9458,68887,0
2010-08-11,7.8141,7.8532,7.4569,7.4917,178196,0
2010-08-12,7.3792,7.4272,7.082,7.2275,287063,0
2010-08-13,7.179,7.4088,7.077,7.3792,217699,0
2010-08-16,7.3647,7.3647,7.1443,7.3548,114931,0
2010-08-17,7.4177,7.4717,7.1885,7.4569,88150,0
2010-08-18,7.4668,7.4668,7.2225,7.267,61380,0
2010-08-19,7.2175,7.336,6.8757,7.0526,147978,0
2010-08-20,6.9986,7.0427,6.8857,6.9249,232364,0
2010-08-23,6.9249,6.9937,6.5301,6.6033,154989,0
2010-08-24,6.5349,6.6955,6.4805,6.6176,130774,0
2010-08-25,6.5884,6.7296,6.4952,6.7102,172411,0
2010-08-26,6.7152,6.9496,6.6905,6.7197,57119,0
2010-08-27,6.804,7.2081,6.6126,7.2081,82738,0
2010-08-30,7.154,7.3019,6.8377,6.9937,192902,0
2010-08-31,7.0427,7.0427,6.8475,6.8807,87222,0
2010-09-01,6.9837,7.0476,6.8757,7.0378,73736,0
2010-09-02,7.0625,7.1345,6.8857,6.9937,133984,0
2010-09-03,7.082,7.1255,6.9986,7.0625,110355,0
2010-09-07,7.0526,7.154,6.9739,7.0869,344872,0
2010-09-08,7.0869,7.169,6.9496,7.077,108449,0
2010-09-09,7.169,7.169,7.023,7.0913,253768,0
2010-09-10,7.082,7.1205,7.0575,7.1011,293042,0
2010-09-13,7.179,7.3167,7.159,7.2275,172852,0
2010-09-14,7.2275,7.2475,7.0963,7.1155,30240,0
2010-09-15,7.106,7.1105,6.8757,6.9397,83179,0
2010-09-16,6.905,7.3742,6.8377,7.2225,185910,0
2010-09-17,7.3019,7.5703,7.1885,7.4177,308718,0
2010-09-20,7.4133,7.556,7.3265,7.5412,251733,0
2010-09-21,7.5064,7.7606,7.4371,7.4717,193212,0
2010-09-22,7.4272,7.5312,7.4133,7.4767,227622,0
2010-09-23,7.442,7.7506,7.4322,7.4519,239834,0
2010-09-24,7.5608,7.6526,7.164,7.2031,366497,0
2010-09-27,7.2572,7.5412,7.2375,7.4519,162674,0
2010-09-28,7.4817,7.5658,7.3697,7.4817,155601,0
2010-09-29,7.4817,7.609,7.292,7.5996,55304,0
2010-09-30,7.6327,7.7407,7.5163,7.716,128398,0
2010-10-01,7.7755,8.2291,7.6427,8.1604,288329,0
2010-10-04,8.1604,8.2783,8.0291,8.0633,81275,0
2010-10-05,8.1266,8.1901,7.9706,8.1311,214560,0
2010-10-06,8.1119,8.1801,8.0876,8.1704,115548,0
2010-10-07,8.2391,8.3025,8.1168,8.2635,77671,0
2010-10-08,8.1069,8.3025,8.1069,8.2783,104542,0
2010-10-11,7.985,8.3025,7.985,8.2635,75009,0
2010-10-12,8.2194,8.2881,8.1801,8.2535,96212,0
2010-10-13,8.2585,8.3025,8.1554,8.2,101820,0
2010-10-14,8.1654,8.3025,8.1361,8.2832,162796,0
2010-10-15,8.3025,8.327,8.2832,8.317,395001,0
2010-10-18,8.327,8.3368,8.244,8.2975,95165,0
2010-10-19,8.1901,8.2585,8.0633,8.1311,81624,0
2010-10-20,8.1604,8.2832,8.0924,8.2291,48608,0
2010-10-21,8.2685,8.2685,8.1801,8.2,125821,0
2010-10-22,8.2045,8.2685,8.1311,8.2045,33812,0
2010-10-25,8.244,8.4536,8.2194,8.429,428456,0
2010-10-26,8.3804,8.5032,8.3755,8.4536,142850,0
2010-10-27,8.4486,8.4983,8.3368,8.4933,171162,0
2010-10-28,8.5418,8.6782,8.414,8.513,289093,0
2010-10-29,8.4983,8.5661,8.3755,8.4486,479483,0
2010-11-01,8.4486,8.5468,8.3902,8.4486,209638,0
2010-11-02,8.4486,8.4486,8.2783,8.3804,865298,0
2010-11-03,8.3804,8.4,8.2291,8.351,509384,0
2010-11-04,8.419,8.6438,8.3318,8.528,705642,0
2010-11-05,8.4933,8.5854,8.414,8.5612,271668,0
2010-11-08,8.5468,8.7523,8.5468,8.6687,123485,0
2010-11-09,8.6687,8.8148,8.629,8.7959,260292,0
2010-11-10,8.8148,8.8683,8.5468,8.6637,294480,0
2010-11-11,8.8733,9.0353,8.7523,9.006,331273,0
2010-11-12,8.8881,9.0353,8.8534,8.952,188275,0
2010-11-15,8.9179,9.006,8.8683,8.8683,141310,0
2010-11-16,8.8243,9.0254,8.7227,9.001,194389,0
2010-11-17,8.9867,9.0353,8.7915,8.8584,120269,0
2010-11-18,8.9328,8.9328,8.8342,8.9129,178592,0
2010-11-19,8.9079,9.0155,8.7177,8.8683,168359,0
2010-11-22,8.8584,9.167,8.7177,9.167,123246,0
2010-11-23,9.0353,9.167,8.7959,9.1324,181766,0
2010-11-24,9.167,9.4256,9.1125,9.3474,152333,0
2010-11-26,9.4359,9.704,9.4207,9.694,80741,0
2010-11-29,9.616,9.66,9.3325,9.651,196653,0
2010-11-30,9.547,9.875,9.3424,9.4805,1193463,0
2010-12-01,9.533,10.325,9.533,10.059,222135,0
2010-12-02,10.059,10.059,9.831,9.855,240001,0
2010-12-03,9.944,9.944,9.4659,9.4756,203648,0
2010-12-06,9.451,9.577,9.3672,9.4835,159710,0
2010-12-07,9.551,9.939,9.551,9.9,193204,0
2010-12-08,9.92,10.246,9.845,10.231,190632,0
2010-12-09,10.255,10.255,9.92,9.988,93468,0
2010-12-10,9.974,10.03,9.71,9.93,143528,0
2010-12-13,9.93,9.93,9.533,9.7,153492,0
2010-12-14,9.68,9.68,9.2547,9.591,120908,0
2010-12-15,9.596,9.763,9.4706,9.621,149626,0
2010-12-16,9.664,9.795,9.596,9.754,136104,0
2010-12-17,9.791,9.895,9.641,9.654,111381,0
2010-12-20,9.664,9.959,9.651,9.895,374398,0
2010-12-21,9.954,10.119,9.815,10.089,57079,0
2010-12-22,10.001,10.251,9.949,10.069,134766,0
2010-12-23,10.079,10.079,9.939,9.964,87870,0
2010-12-27,10.227,10.251,9.786,10.227,48013,0
2010-12-28,10.265,10.349,10.011,10.187,131235,0
2010-12-29,10.207,10.207,10.011,10.025,61716,0
2010-12-30,10.187,10.187,9.964,10.089,28389,0
2010-12-31,10.237,10.398,10.001,10.015,120812,0
2011-01-03,10.079,10.255,9.641,9.778,254493,0
2011-01-04,9.781,9.831,9.3374,9.611,103935,0
2011-01-05,9.636,9.754,9.4895,9.651,138911,0
2011-01-06,9.636,9.7,9.527,9.641,151079,0
2011-01-07,9.68,9.68,9.4895,9.636,138111,0
2011-01-10,9.571,9.954,9.567,9.944,96920,0
2011-01-11,9.964,10.183,9.714,9.786,135189,0
2011-01-12,9.851,9.934,9.768,9.831,86265,0
2011-01-13,9.557,9.739,9.4009,9.533,151499,0
2011-01-14,9.523,9.547,9.167,9.279,116021,0
2011-01-18,9.2255,9.2939,8.962,9.2156,155656,0
2011-01-19,9.279,9.4157,9.2062,9.279,310999,0
2011-01-20,9.2156,9.4359,9.167,9.2454,150455,0
2011-01-21,9.2989,9.3424,9.1324,9.1324,50430,0
2011-01-24,9.2646,9.2646,9.0495,9.2106,73437,0
2011-01-25,9.1324,9.279,9.0545,9.1869,124687,0
2011-01-26,9.2547,9.3474,9.2012,9.3077,94812,0
2011-01-27,9.3077,9.3276,9.2062,9.2646,101344,0
2011-01-28,9.279,9.3325,8.9129,8.9129,205844,0
2011-01-31,8.9421,9.2547,8.7718,8.8243,138746,0
2011-02-01,8.8053,9.1075,8.8053,8.9328,84061,0
2011-02-02,8.8733,8.9867,8.8683,8.952,61169,0
2011-02-03,8.952,9.0398,8.5418,8.5953,746961,0
2011-02-04,9.001,9.3622,8.9179,9.2839,6527085,0
2011-02-07,9.3077,9.4009,9.1423,9.1571,856970,0
2011-02-08,9.1571,9.3226,9.1473,9.2354,393431,0
2011-02-09,9.2062,9.3037,9.1373,9.2012,275758,0
2011-02-10,9.1473,9.2746,9.0595,9.172,462246,0
2011-02-11,9.1075,9.3959,9.069,9.2404,411456,0
2011-02-14,9.4256,9.4459,9.2696,9.3815,266618,0
2011-02-15,9.3815,9.734,9.3524,9.651,338099,0
2011-02-16,9.577,9.758,9.571,9.636,188770,0
2011-02-18,10.398,10.528,9.744,9.895,827376,0
2011-02-22,9.768,9.978,9.67,9.904,505085,0
2011-02-23,9.636,9.768,9.172,9.571,517056,0
2011-02-24,9.527,9.773,9.527,9.69,229302,0
2011-02-25,9.631,9.831,9.621,9.744,177492,0
2011-02-28,9.586,9.758,9.523,9.567,238643,0
2011-03-01,9.596,9.596,9.504,9.523,299578,0
2011-03-02,9.561,9.66,9.2646,9.518,255608,0
2011-03-03,9.7,9.714,9.523,9.641,196828,0
2011-03-04,9.591,9.704,9.279,9.4459,104318,0
2011-03-07,9.3037,9.504,9.1324,9.167,436022,0
2011-03-08,9.2255,9.3573,9.1521,9.2547,223463,0
2011-03-09,9.2746,9.2989,9.1571,9.2547,461084,0
2011-03-10,9.1819,9.2354,9.0254,9.1175,351169,0
2011-03-11,9.1275,9.2305,9.0254,9.172,282108,0
2011-03-14,9.1125,9.4305,9.0353,9.2305,230487,0
2011-03-15,9.2454,9.2454,9.064,9.1473,305930,0
2011-03-16,9.1075,9.2454,9.0353,9.0398,306237,0
2011-03-17,9.162,9.3865,9.1324,9.1913,203918,0
2011-03-18,9.2305,9.3374,9.2062,9.3127,236004,0
2011-03-21,9.3037,9.523,9.2889,9.523,209709,0
2011-03-22,9.4409,9.821,9.4409,9.66,261856,0
2011-03-23,9.748,10.007,9.744,9.939,304093,0
2011-03-24,9.934,9.964,9.744,9.811,110995,0
2011-03-25,9.92,10.007,9.773,9.865,104145,0
2011-03-28,9.9,10.054,9.763,9.825,222720,0
2011-03-29,9.841,10.015,9.758,9.801,250785,0
2011-03-30,9.801,10.035,9.758,9.978,92847,0
2011-03-31,9.815,9.983,9.754,9.974,166043,0
2011-04-01,9.974,10.227,9.959,10.064,147626,0
2011-04-04,10.134,10.173,10.03,10.045,133479,0
2011-04-05,10.025,10.04,9.865,9.885,222890,0
2011-04-06,9.993,9.993,9.815,9.92,143211,0
2011-04-07,9.939,9.983,9.791,9.795,165417,0
2011-04-08,9.851,9.885,9.754,9.821,51805,0
2011-04-11,9.835,9.895,9.778,9.811,77776,0
2011-04-12,9.768,9.855,9.744,9.768,118532,0
2011-04-13,9.781,9.885,9.781,9.821,72170,0
2011-04-14,9.773,9.881,9.768,9.861,202156,0
2011-04-15,9.9,10.001,9.801,9.91,78494,0
2011-04-18,9.841,9.841,9.69,9.768,129070,0
2011-04-19,9.795,9.831,9.596,9.778,94764,0
2011-04-20,9.861,9.924,9.795,9.881,53478,0
2011-04-21,9.855,9.959,9.763,9.895,71275,0
2011-04-25,9.805,9.904,9.714,9.9,109827,0
2011-04-26,9.92,9.924,9.748,9.781,413027,0
2011-04-27,9.768,9.815,9.7,9.791,176876,0
2011-04-28,9.763,9.861,9.694,9.851,117188,0
2011-04-29,9.875,10.049,9.763,9.964,217568,0
2011-05-02,9.871,9.969,9.744,9.795,186726,0
2011-05-03,9.768,9.861,9.739,9.763,120519,0
2011-05-04,9.763,9.993,9.714,9.835,143900,0
2011-05-05,9.72,9.924,9.72,9.763,126668,0
2011-05-06,9.786,10.059,9.786,10.001,176971,0
2011-05-09,10.011,10.099,9.934,9.964,101583,0
2011-05-10,9.841,10.124,9.596,9.91,123319,0
2011-05-11,10.054,10.099,9.881,9.988,146050,0
2011-05-12,9.9,9.969,9.636,9.768,280050,0
2011-05-13,9.72,9.758,9.551,9.641,138074,0
2011-05-16,9.596,9.67,9.523,9.527,190180,0
2011-05-17,9.4559,9.542,9.4058,9.4835,48395,0
2011-05-18,9.1571,9.714,9.1571,9.641,77530,0
2011-05-19,9.601,9.72,9.542,9.616,82129,0
2011-05-20,9.571,9.621,9.4706,9.518,186395,0
2011-05-23,9.4108,9.4359,9.1125,9.1521,91228,0
2011-05-24,9.1869,9.3766,9.0155,9.2839,169601,0
2011-05-25,9.279,9.3766,9.2012,9.3573,138792,0
2011-05-26,9.3226,9.4409,9.2012,9.4305,93531,0
2011-05-27,9.4157,9.4805,9.3622,9.4256,30791,0
2011-05-31,9.4835,9.557,9.4305,9.547,230787,0
2011-06-01,9.4805,9.674,9.3766,9.391,158311,0
2011-06-02,9.3865,9.4609,9.279,9.4256,114866,0
2011-06-03,9.3127,9.551,9.279,9.279,113758,0
2011-06-06,9.279,9.4359,9.2547,9.279,148819,0
2011-06-07,9.3474,9.4009,9.2255,9.2454,201772,0
2011-06-08,9.2205,9.3374,9.1473,9.2696,282277,0
2011-06-09,9.279,9.279,9.0155,9.172,429309,0
2011-06-10,9.1275,9.1373,9.0353,9.0398,199730,0
2011-06-13,9.0784,9.2012,9.0204,9.0595,196223,0
2011-06-14,9.1175,9.3721,9.1175,9.3037,206105,0
2011-06-15,9.2305,9.2646,9.1324,9.2062,131141,0
2011-06-16,9.2646,9.4459,9.1869,9.2547,217610,0
2011-06-17,9.2746,9.2889,9.1324,9.2012,155605,0
2011-06-20,9.0254,9.3325,9.0254,9.177,270373,0
2011-06-21,9.1819,9.3226,9.069,9.3176,292706,0
2011-06-22,9.2696,9.3325,9.1473,9.2454,242793,0
2011-06-23,9.1571,9.3622,9.1075,9.3176,429458,0
2011-06-24,9.3325,9.391,9.1521,9.2939,4315368,0
2011-06-27,9.3077,9.4058,9.1125,9.2547,318507,0
2011-06-28,9.2597,9.513,9.2547,9.513,291051,0
2011-06-29,9.513,9.596,9.4756,9.551,129198,0
2011-06-30,9.591,9.748,9.591,9.704,179301,0
2011-07-01,9.724,9.801,9.567,9.754,170859,0
2011-07-05,9.754,9.891,9.72,9.841,268524,0
2011-07-06,9.845,10.104,9.831,10.079,278191,0
2011-07-07,10.163,10.423,10.119,10.345,184433,0
2011-07-08,10.212,10.495,9.841,10.251,257554,0
2011-07-11,10.124,10.383,9.92,9.974,174171,0
2011-07-12,9.92,10.007,9.786,9.801,142900,0
2011-07-13,9.861,9.9,9.791,9.831,185069,0
2011-07-14,9.831,9.871,9.654,9.734,214243,0
2011-07-15,9.748,9.831,9.72,9.768,182966,0
2011-07-18,9.758,9.811,9.586,9.773,242964,0
2011-07-19,9.865,10.011,9.851,9.949,118822,0
2011-07-20,9.964,9.964,9.768,9.821,103069,0
2011-07-21,9.791,9.949,9.781,9.891,84867,0
2011-07-22,9.606,9.875,9.3815,9.508,2038132,0
2011-07-25,9.4157,9.581,9.3424,9.4207,413049,0
2011-07-26,9.4609,9.537,9.3721,9.4108,198020,0
2011-07-27,9.3524,9.3524,9.0976,9.1571,423790,0
2011-07-28,9.1869,9.2889,9.0784,9.1423,250831,0
2011-07-29,9.0833,9.177,8.962,9.0446,318437,0
2011-08-01,9.1175,9.523,8.8683,9.006,400688,0
2011-08-02,8.9719,9.0928,8.8485,8.8881,242931,0
2011-08-03,8.8881,9.3276,8.7623,9.2062,314885,0
2011-08-04,8.8485,9.1423,8.6192,8.8881,403388,0
2011-08-05,8.9179,9.0495,8.6737,8.9079,377640,0
2011-08-08,8.6978,8.8683,8.1217,8.1554,475869,0
2011-08-09,8.3902,8.513,7.877,8.4735,397452,0
2011-08-10,8.1801,8.317,7.99,8.0192,259465,0
2011-08-11,8.0731,8.4635,8.0192,8.327,269474,0
2011-08-12,8.4,8.4,8.2,8.2881,251293,0
2011-08-15,8.3125,8.5325,8.2881,8.518,168495,0
2011-08-16,8.419,8.5325,8.2925,8.4685,168754,0
2011-08-17,8.414,8.5369,8.1554,8.2783,141475,0
2011-08-18,7.9657,8.0534,7.6178,7.6526,380129,0
2011-08-19,7.3647,7.7457,7.3548,7.5262,196450,0
2011-08-22,7.5996,7.6476,7.2175,7.3117,343746,0
2011-08-23,7.3019,7.556,7.0476,7.551,552576,0
2011-08-24,7.4618,7.7506,7.3742,7.5947,386959,0
2011-08-25,7.6576,7.7407,7.4322,7.4668,151588,0
2011-08-26,7.4088,7.6228,7.272,7.6046,168790,0
2011-08-29,7.8096,7.8725,7.6719,7.8675,209608,0
2011-08-30,7.8096,7.9112,7.7111,7.829,278106,0
2011-08-31,7.8725,8.0826,7.8434,8.0534,278512,0
2011-09-01,8.0924,8.2291,7.9013,7.926,250951,0
2011-09-02,7.819,7.8576,7.5213,7.5412,144097,0
2011-09-06,7.3265,7.5213,7.1984,7.4867,305367,0
2011-09-07,7.5163,7.7854,7.5113,7.7804,199697,0
2011-09-08,7.7309,7.7309,7.5462,7.551,242495,0
2011-09-09,7.556,7.556,7.2621,7.331,343481,0
2011-09-12,7.2275,7.6719,7.2275,7.6576,234674,0
2011-09-13,7.7111,7.7506,7.5753,7.6576,264335,0
2011-09-14,7.7061,7.7952,7.5462,7.7259,342987,0
2011-09-15,7.8141,7.8141,7.6669,7.7904,143658,0
2011-09-16,7.829,7.829,7.6526,7.7407,471968,0
2011-09-19,7.6427,7.6427,7.3597,7.4177,288379,0
2011-09-20,7.5462,7.5462,7.2325,7.2523,496265,0
2011-09-21,7.267,7.3504,6.9496,6.964,304952,0
2011-09-22,6.8084,6.9099,6.5934,6.6316,341091,0
2011-09-23,6.6271,6.7792,6.5984,6.7642,1037913,0
2011-09-26,6.8084,6.8708,6.6905,6.8377,243343,0
2011-09-27,6.9689,7.0725,6.9199,7.023,411087,0
2011-09-28,6.954,7.023,6.8227,6.8857,358666,0
2011-09-29,7.0427,7.3067,6.954,7.082,412033,0
2011-09-30,6.9837,7.1984,6.9689,6.9789,473688,0
2011-10-03,6.8475,6.9447,6.5836,6.5836,465295,0
2011-10-04,6.5151,6.9496,6.4854,6.9397,592103,0
2011-10-05,6.9496,7.2031,6.8426,7.1493,289907,0
2011-10-06,7.1395,7.2225,7.1011,7.184,189614,0
2011-10-07,7.1255,7.169,6.9199,6.9496,397704,0
2011-10-10,7.0675,7.169,6.9937,7.1443,204327,0
2011-10-11,7.106,7.1885,7.0329,7.0963,245064,0
2011-10-12,7.179,7.297,7.1205,7.277,296773,0
2011-10-13,7.3067,7.3067,7.174,7.267,171151,0
2011-10-14,7.3216,7.4272,7.2375,7.3792,634275,0
2011-10-17,8.249,8.249,7.179,7.2325,206437,0
2011-10-18,7.2523,7.4867,7.2475,7.399,332871,0
2011-10-19,7.3216,7.4371,7.2325,7.2523,243678,0
2011-10-20,7.297,7.3117,7.0725,7.2325,164267,0
2011-10-21,7.3697,7.442,7.2225,7.3265,355323,0
2011-10-24,7.3548,7.9112,7.3548,7.6046,314742,0
2011-10-25,7.551,7.5802,7.3697,7.4088,236930,0
2011-10-26,7.5213,7.6377,7.3548,7.5852,255588,0
2011-10-27,7.8141,8.4785,7.7952,8.0241,425325,0
2011-10-28,7.8384,8.1406,7.8384,8.0731,314147,0
2011-10-31,7.9657,7.9657,7.7209,7.7457,243099,0
2011-11-01,7.5064,7.5262,7.3647,7.447,310092,0
2011-11-02,7.551,7.824,7.5213,7.7655,309597,0
2011-11-03,7.819,8.034,7.6867,8.0142,190558,0
2011-11-04,7.936,7.9999,7.8626,7.9062,135690,0
2011-11-07,7.8675,7.936,7.6278,7.921,79514,0
2011-11-08,7.882,8.2832,7.824,8.039,492572,0
2011-11-09,7.8919,7.975,7.7952,7.8384,258920,0
2011-11-10,7.936,7.9607,7.7457,7.8725,335543,0
2011-11-11,8.0192,8.0924,7.926,8.0583,196036,0
2011-11-14,8.0583,8.0876,7.926,7.9558,353984,0
2011-11-15,7.9013,8.034,7.8334,7.9949,157840,0
2011-11-16,7.936,8.1119,7.8576,7.877,184381,0
2011-11-17,7.877,7.931,7.7359,7.7904,184072,0
2011-11-18,7.7804,7.877,7.7209,7.8675,203866,0
2011-11-21,7.7407,7.819,7.7111,7.7854,196971,0
2011-11-22,7.8576,7.8725,7.6867,7.6867,186857,0
2011-11-23,7.6327,7.6327,7.399,7.4177,164050,0
2011-11-25,7.3742,7.4618,7.267,7.292,112138,0
2011-11-28,7.3742,7.5703,7.3216,7.4519,304495,0
2011-11-29,7.4618,7.5608,7.3697,7.4966,203730,0
2011-11-30,7.7061,7.8626,7.6917,7.8384,438309,0
2011-12-01,7.7904,7.8675,7.7606,7.7705,161865,0
2011-12-02,7.7952,7.8725,7.7111,7.7457,86858,0
2011-12-05,7.8434,7.926,7.7407,7.8725,279606,0
2011-12-06,7.877,8.0093,7.8096,7.9508,199086,0
2011-12-07,7.921,7.9706,7.7755,7.936,227676,0
2011-12-08,7.8725,7.921,7.7804,7.8384,313997,0
2011-12-09,7.8384,8.0583,7.8384,8.0489,281545,0
2011-12-12,7.9508,7.9657,7.8725,7.9508,206277,0
2011-12-13,8.0048,8.0924,7.936,8.0682,625085,0
2011-12-14,7.99,8.0924,7.936,8.0534,530132,0
2011-12-15,8.1069,8.3318,8.0682,8.2391,465180,0
2011-12-16,8.2341,8.6737,8.1751,8.6538,1877971,0
2011-12-19,8.6538,8.7623,8.5325,8.576,457974,0
2011-12-20,8.7128,8.957,8.5562,8.947,509889,0
2011-12-21,8.9376,8.9376,8.6488,8.8004,345337,0
2011-12-22,8.7915,9.0495,8.7817,8.9867,297296,0
2011-12-23,9.006,9.006,8.8435,8.9228,92175,0
2011-12-27,8.9179,8.996,8.8584,8.8881,124455,0
2011-12-28,8.8485,8.8683,8.7128,8.7915,143076,0
2011-12-29,8.7959,8.903,8.7915,8.8881,105680,0
2011-12-30,8.898,8.9253,8.8053,8.8198,143598,0
2012-01-03,8.952,9.0304,8.7718,8.8386,263257,0
2012-01-04,8.7623,8.8485,8.7078,8.7424,368421,0
2012-01-05,8.7523,8.947,8.6928,8.7959,164414,0
2012-01-06,8.8053,8.8783,8.7128,8.7915,479888,0
2012-01-09,8.8485,8.8534,8.7767,8.7959,151527,0
2012-01-10,8.8832,9.0353,8.8832,9.0254,243257,0
2012-01-11,9.0495,9.1275,8.952,9.1025,159166,0
2012-01-12,9.1175,9.3077,9.001,9.167,279848,0
2012-01-13,9.0976,9.167,8.9328,9.0304,88067,0
2012-01-17,9.0304,9.1571,9.0304,9.1324,199824,0
2012-01-18,9.1473,9.3226,9.0735,9.2597,326147,0
2012-01-19,9.3037,9.3127,9.2354,9.279,144490,0
2012-01-20,9.2503,9.3573,9.2156,9.279,268058,0
2012-01-23,9.2889,9.3037,9.1819,9.2454,121774,0
2012-01-24,9.2205,9.279,9.1075,9.279,288329,0
2012-01-25,9.3721,9.3721,9.1819,9.2839,235803,0
2012-01-26,9.279,9.3037,9.1869,9.2156,143313,0
2012-01-27,9.2354,9.3672,9.1913,9.3424,173304,0
2012-01-30,9.2939,9.3037,9.1324,9.2012,97979,0
2012-01-31,9.2746,9.2989,9.0928,9.167,175340,0
2012-02-01,9.2746,9.3573,9.2255,9.2839,386979,0
2012-02-02,9.1913,9.3226,9.1869,9.279,313227,0
2012-02-03,9.3424,9.4409,9.2547,9.279,462933,0
2012-02-06,9.2305,9.3127,9.2305,9.3037,234119,0
2012-02-07,9.2839,9.3176,9.2454,9.2889,135034,0
2012-02-08,9.2839,9.3672,9.0976,9.3276,242588,0
2012-02-09,9.3226,9.391,9.2404,9.3374,71707,0
2012-02-10,9.2547,9.3524,9.2156,9.3037,153657,0
2012-02-13,9.3325,9.391,9.167,9.2106,314899,0
2012-02-14,9.1913,9.2305,9.1125,9.1913,261494,0
2012-02-15,9.1819,9.2503,8.996,9.0833,454871,0
2012-02-16,9.1423,9.2547,9.0595,9.2062,608872,0
2012-02-17,9.2354,9.2597,9.0833,9.1423,891694,0
2012-02-21,9.2012,9.2939,9.1423,9.2746,358841,0
2012-02-22,9.064,9.523,9.064,9.3766,806367,0
2012-02-23,9.4207,9.547,9.3374,9.504,457418,0
2012-02-24,9.4058,9.641,9.3374,9.611,845559,0
2012-02-27,9.577,10.069,9.504,10.03,1686160,0
2012-02-28,10.007,10.124,9.964,10.094,689732,0
2012-02-29,10.168,10.275,10.074,10.119,588773,0
2012-03-01,9.924,10.443,9.924,10.271,459162,0
2012-03-02,10.289,10.319,10.035,10.04,327697,0
2012-03-05,10.04,10.069,9.964,10.035,104556,0
2012-03-06,9.881,9.949,9.768,9.795,171605,0
2012-03-07,9.825,9.934,9.763,9.881,88109,0
2012-03-08,9.891,9.964,9.758,9.825,609644,0
2012-03-09,9.69,10.094,9.69,10.089,192712,0
2012-03-12,10.246,10.289,10.069,10.246,1273710,0
2012-03-13,10.289,10.305,10.212,10.265,299183,0
2012-03-14,10.255,10.408,10.183,10.403,704237,0
2012-03-15,10.433,10.897,10.433,10.897,1202199,0
2012-03-16,10.822,10.989,10.808,10.882,799955,0
2012-03-19,11.276,11.35,10.922,11.291,1804406,0
2012-03-20,11.266,11.36,11.153,11.211,269400,0
2012-03-21,11.202,11.301,11.202,11.217,205592,0
2012-03-22,11.202,11.291,11.081,11.291,339352,0
2012-03-23,11.335,11.335,11.163,11.281,194383,0
2012-03-26,11.341,11.533,11.211,11.335,336175,0
2012-03-27,11.326,11.439,11.211,11.35,202666,0
2012-03-28,11.256,11.478,11.202,11.468,277286,0
2012-03-29,11.369,11.419,11.261,11.365,151145,0
2012-03-30,11.458,11.478,11.286,11.395,238076,0
2012-04-02,11.331,11.585,11.321,11.546,256477,0
2012-04-03,11.542,11.57,11.316,11.355,136331,0
2012-04-04,11.231,11.507,11.022,11.173,151804,0
2012-04-05,11.101,11.251,10.952,11.187,136098,0
2012-04-09,10.847,11.163,10.847,11.081,192687,0
2012-04-10,11.085,11.163,11.041,11.101,996309,0
2012-04-11,11.187,11.207,11.037,11.207,177124,0
2012-04-12,11.187,11.35,11.163,11.291,156277,0
2012-04-13,11.221,11.266,11.037,11.037,124648,0
2012-04-16,11.095,11.177,10.956,11.111,157437,0
2012-04-17,11.183,11.321,11.131,11.192,227658,0
2012-04-18,11.125,11.202,11.047,11.111,423329,0
2012-04-19,11.095,11.276,11.019,11.121,223048,0
2012-04-20,11.281,11.399,11.131,11.389,267286,0
2012-04-23,11.202,11.35,10.808,11.286,286677,0
2012-04-24,11.316,11.453,11.316,11.439,364115,0
2012-04-25,11.556,11.734,11.503,11.628,178638,0
2012-04-26,11.623,11.941,11.618,11.838,289847,0
2012-04-27,11.854,11.902,11.68,11.824,235862,0
2012-04-30,11.824,11.848,11.59,11.609,371618,0
2012-05-01,11.594,11.844,11.473,11.527,220989,0
2012-05-02,11.458,11.676,11.458,11.609,140644,0
2012-05-03,11.575,11.609,11.478,11.594,139854,0
2012-05-04,11.533,11.533,11.389,11.468,277714,0
2012-05-07,11.439,11.552,11.345,11.415,585091,0
2012-05-08,10.453,11.301,10.011,11.237,564144,0
2012-05-09,11.281,11.493,10.857,11.369,419190,0
2012-05-10,11.415,11.468,11.027,11.281,193269,0
2012-05-11,11.251,11.527,11.153,11.497,396219,0
2012-05-14,11.433,11.68,11.405,11.575,559015,0
2012-05-15,11.57,11.97,11.523,11.916,418661,0
2012-05-16,11.975,12.005,11.657,11.768,196223,0
2012-05-17,11.754,11.818,11.468,11.468,152637,0
2012-05-18,11.523,11.671,11.227,11.296,667037,0
2012-05-21,11.326,11.448,11.227,11.355,332537,0
2012-05-22,11.36,11.379,11.251,11.375,343994,0
2012-05-23,11.266,11.335,11.121,11.231,495790,0
2012-05-24,11.251,11.276,11.111,11.227,356604,0
2012-05-25,11.237,11.389,11.237,11.321,181736,0
2012-05-29,11.365,11.478,11.246,11.405,240638,0
2012-05-30,11.306,11.463,11.251,11.355,384038,0
2012-05-31,11.379,11.536,11.321,11.517,391229,0
2012-06-01,11.301,11.453,11.276,11.405,433324,0
2012-06-04,11.424,11.527,11.261,11.487,332754,0
2012-06-05,11.419,11.652,11.365,11.594,650528,0
2012-06-06,11.652,11.719,11.536,11.594,494987,0
2012-06-07,11.618,11.628,11.439,11.463,296574,0
2012-06-08,11.448,11.497,11.395,11.433,330844,0
2012-06-11,11.463,11.473,11.227,11.231,346219,0
2012-06-12,11.291,11.345,11.187,11.345,312147,0
2012-06-13,11.281,11.478,11.183,11.321,233900,0
2012-06-14,11.276,11.276,11.121,11.221,443476,0
2012-06-15,11.192,11.405,11.101,11.326,688979,0
2012-06-18,11.266,11.478,11.221,11.389,374518,0
2012-06-19,11.468,11.536,11.399,11.527,379812,0
2012-06-20,11.483,11.59,11.385,11.443,164898,0
2012-06-21,11.415,11.448,11.022,11.125,278590,0
2012-06-22,11.153,11.415,11.101,11.341,2527559,0
2012-06-25,11.197,11.197,10.961,10.994,154743,0
2012-06-26,10.956,11.159,10.942,11.101,254688,0
2012-06-27,11.149,11.613,11.105,11.575,365789,0
2012-06-28,11.546,11.828,11.493,11.778,300319,0
2012-06-29,12.015,12.341,12.01,12.208,452084,0
2012-07-02,12.347,12.533,12.137,12.261,610383,0
2012-07-03,12.317,12.629,12.307,12.629,168329,0
2012-07-05,12.596,13.04,12.596,13.026,670331,0
2012-07-06,12.966,13.04,12.883,12.912,309573,0
2012-07-09,12.918,13.07,12.76,12.873,347967,0
2012-07-10,12.971,12.996,12.629,12.723,542425,0
2012-07-11,12.799,12.946,12.683,12.878,344529,0
2012-07-12,12.774,12.942,12.629,12.898,173918,0
2012-07-13,12.908,13.206,12.908,12.991,171838,0
2012-07-16,12.902,12.942,12.586,12.736,210906,0
2012-07-17,12.764,12.918,12.639,12.674,1045259,0
2012-07-18,11.897,12.164,11.844,12.152,5557117,0
2012-07-19,12.142,12.183,12.015,12.054,651889,0
2012-07-20,11.985,12.152,11.96,12.01,624264,0
2012-07-23,11.754,12.104,11.739,12.025,738244,0
2012-07-24,12.099,12.169,11.916,12.049,1166601,0
2012-07-25,12.069,12.109,11.828,11.888,336231,0
2012-07-26,11.99,12.079,11.778,11.936,216936,0
2012-07-27,11.97,12.064,11.774,12,367593,0
2012-07-30,12.02,12.054,11.888,11.995,642532,0
2012-07-31,11.922,12.005,11.834,11.868,405240,0
2012-08-01,11.888,11.931,11.759,11.759,384895,0
2012-08-02,11.749,11.931,11.556,11.846,469556,0
2012-08-03,11.951,12.089,11.868,12.01,631905,0
2012-08-06,12.045,12.146,11.399,12.054,738643,0
2012-08-07,12.099,12.159,11.956,12.133,569261,0
2012-08-08,12.089,12.331,11.739,12.212,609826,0
2012-08-09,12.237,12.799,12.109,12.351,540302,0
2012-08-10,10.744,11.874,10.524,11.507,2423123,0
2012-08-13,11.405,11.975,11.115,11.192,856453,0
2012-08-14,11.202,11.266,11.047,11.091,432160,0
2012-08-15,11.177,11.192,11.037,11.085,318347,0
2012-08-16,11.121,11.121,11.022,11.047,469378,0
2012-08-17,11.019,11.207,10.872,11.173,825827,0
2012-08-20,11.111,11.221,11.075,11.168,440784,0
2012-08-21,11.183,11.359,11.095,11.281,352118,0
2012-08-22,11.286,11.35,11.159,11.251,1571041,0
2012-08-23,11.202,11.331,11.101,11.153,167750,0
2012-08-24,11.111,11.231,11.066,11.168,416332,0
2012-08-27,11.168,11.202,10.994,11.031,324073,0
2012-08-28,11.047,11.153,10.954,10.979,545466,0
2012-08-29,10.956,11.051,10.952,10.966,418274,0
2012-08-30,10.961,10.961,10.798,10.837,258598,0
2012-08-31,11.009,11.031,10.69,10.832,640638,0
2012-09-04,10.867,10.867,10.617,10.792,1966040,0
2012-09-05,10.857,10.999,10.749,10.837,1247017,0
2012-09-06,10.932,11.031,10.832,10.994,818858,0
2012-09-07,10.999,11.237,10.946,11.085,695547,0
2012-09-10,11.047,11.256,11.011,11.237,971138,0
2012-09-11,11.266,11.341,11.211,11.291,439570,0
2012-09-12,11.306,11.604,11.246,11.57,1156310,0
2012-09-13,11.517,11.774,11.453,11.739,1220152,0
2012-09-14,11.794,12.297,11.794,12.178,1497109,0
2012-09-17,12.169,12.183,11.956,12.133,669976,0
2012-09-18,12.084,12.247,12.064,12.218,947079,0
2012-09-19,12.257,12.317,12.142,12.142,554964,0
2012-09-20,12.133,12.351,12.089,12.193,1588822,0
2012-09-21,12.341,12.38,12.198,12.327,1202034,0
2012-09-24,12.468,12.508,12.267,12.488,1288709,0
2012-09-25,12.513,12.513,12.169,12.188,801263,0
2012-09-26,11.985,12.227,11.985,12.137,675758,0
2012-09-27,12.183,12.347,12.128,12.327,783965,0
2012-09-28,12.237,12.371,12.142,12.311,423051,0
2012-10-01,12.277,12.39,12.114,12.155,848225,0
2012-10-02,12.193,12.361,12.04,12.221,704782,0
2012-10-03,12.281,12.468,12.183,12.361,537916,0
2012-10-04,12.371,12.557,12.347,12.523,469430,0
2012-10-05,12.548,12.572,12.337,12.39,406378,0
2012-10-08,12.385,12.385,12.251,12.291,610745,0
2012-10-09,12.331,12.347,12.074,12.099,197970,0
2012-10-10,12.137,12.169,11.985,12.159,214914,0
2012-10-11,12.241,12.307,12.025,12.025,163351,0
2012-10-12,12.015,12.109,11.956,12.015,190437,0
2012-10-15,12.015,12.193,11.854,12.183,177671,0
2012-10-16,12.203,12.458,12.173,12.453,287298,0
2012-10-17,12.434,12.616,12.395,12.596,269406,0
2012-10-18,12.548,12.62,12.429,12.513,443074,0
2012-10-19,12.41,12.424,12.02,12.049,266139,0
2012-10-22,11.99,12.178,11.91,12.124,244638,0
2012-10-23,12.064,12.212,11.912,12.089,357656,0
2012-10-24,11.995,12.142,11.864,11.868,312536,0
2012-10-25,11.931,11.98,11.316,11.527,449989,0
2012-10-26,11.542,11.647,11.429,11.637,306794,0
2012-10-31,11.647,11.734,11.554,11.734,170634,0
2012-11-01,11.778,11.995,11.724,11.798,242976,0
2012-11-02,11.892,11.906,11.478,11.513,299622,0
2012-11-05,11.542,11.623,11.419,11.533,446289,0
2012-11-06,11.912,12,11.443,11.719,752702,0
2012-11-07,11.628,11.666,11.301,11.546,410122,0
2012-11-08,11.517,11.623,11.439,11.448,275708,0
2012-11-09,11.341,11.365,11.019,11.019,190221,0
2012-11-12,11.019,11.051,10.758,10.802,126325,0
2012-11-13,10.607,10.744,10.524,10.548,179206,0
2012-11-14,10.548,10.7,10.433,10.448,263364,0
2012-11-15,10.398,10.568,10.388,10.548,293682,0
2012-11-16,10.509,10.548,10.413,10.518,410136,0
2012-11-19,10.637,11.081,10.588,11.081,444538,0
2012-11-20,11.003,11.153,10.961,11.003,298424,0
2012-11-21,11.056,11.168,10.989,11.037,168906,0
2012-11-23,11.091,11.163,11.019,11.061,79270,0
2012-11-26,11.031,11.111,10.984,11.085,155816,0
2012-11-27,11.111,11.207,10.979,11.019,190300,0
2012-11-28,10.952,11.276,10.952,11.276,169263,0
2012-11-29,11.256,11.599,11.256,11.59,235347,0
2012-11-30,11.623,11.623,11.355,11.523,562273,0
2012-12-03,11.556,11.556,11.211,11.344,509014,0
2012-12-04,11.365,11.533,11.291,11.448,395403,0
2012-12-05,11.497,11.497,11.281,11.365,223407,0
2012-12-06,11.311,11.507,11.306,11.429,151117,0
2012-12-07,11.439,11.458,11.335,11.439,213681,0
2012-12-10,11.443,11.468,11.306,11.375,973322,0
2012-12-11,11.468,11.468,11.276,11.331,250597,0
2012-12-12,11.355,11.365,11.037,11.056,147347,0
2012-12-13,11.095,11.149,10.593,10.812,123187,0
2012-12-14,10.764,10.827,10.607,10.666,223162,0
2012-12-17,10.695,11.125,10.656,11.121,236383,0
2012-12-18,11.134,11.177,10.949,11.168,391539,0
2012-12-19,11.115,11.231,11.071,11.101,169159,0
2012-12-20,11.125,11.139,11.031,11.047,203702,0
2012-12-21,10.946,10.946,10.744,10.907,696792,0
2012-12-24,10.882,10.979,10.256,10.979,77593,0
2012-12-26,10.994,11.207,10.754,10.798,185471,0
2012-12-27,10.827,10.994,10.528,10.961,149533,0
2012-12-28,10.887,11.956,10.887,11.197,600674,0
2012-12-31,11.241,11.429,11.095,11.276,202746,0
2013-01-02,11.35,11.527,11.091,11.326,471409,0
2013-01-03,11.345,11.35,11.173,11.281,186262,0
2013-01-04,11.345,11.355,11.192,11.202,173373,0
2013-01-07,11.125,11.296,11.019,11.111,189781,0
2013-01-08,11.071,11.335,11.037,11.183,262442,0
2013-01-09,11.241,11.266,11.085,11.163,101760,0
2013-01-10,11.056,11.134,11.019,11.061,109802,0
2013-01-11,11.085,11.159,11.022,11.115,97750,0
2013-01-14,11.051,11.075,10.952,11.047,258400,0
2013-01-15,10.989,11.095,10.969,11.056,422100,0
2013-01-16,11.027,11.103,10.966,11.027,325802,0
2013-01-17,11.037,11.134,10.994,11.031,284227,0
2013-01-18,11.066,11.143,10.961,11.095,784174,0
2013-01-22,11.125,11.136,11.041,11.121,204912,0
2013-01-23,11.149,11.24,11.095,11.101,247823,0
2013-01-24,11.081,11.231,10.852,10.927,205896,0
2013-01-25,10.927,11.271,10.877,11.111,454602,0
2013-01-28,11.159,11.281,11.044,11.211,351031,0
2013-01-29,11.187,11.246,11.066,11.211,387007,0
2013-01-30,11.231,11.231,10.882,11.047,238675,0
2013-01-31,11.066,11.095,10.907,11.051,162016,0
2013-02-01,11.121,11.306,11.041,11.281,267159,0
2013-02-04,11.202,11.205,10.989,11.009,259763,0
2013-02-05,11.066,11.149,11.047,11.105,214594,0
2013-02-06,11.041,11.163,11.022,11.105,125674,0
2013-02-07,11.081,11.134,11.009,11.105,109124,0
2013-02-08,11.091,11.227,11.081,11.187,80497,0
2013-02-11,11.153,11.192,11.121,11.159,94289,0
2013-02-12,11.177,11.231,11.027,11.187,164830,0
2013-02-13,11.231,11.231,11.111,11.134,134207,0
2013-02-14,11.173,11.187,11.075,11.125,386633,0
2013-02-15,11.443,12.099,11.301,11.956,2156902,0
2013-02-19,11.965,12.449,11.96,12.414,699609,0
2013-02-20,12.39,12.39,12.188,12.221,593231,0
2013-02-21,12.142,12.337,12.119,12.221,555316,0
2013-02-22,12.301,12.419,12.271,12.414,358337,0
2013-02-25,12.439,12.444,12.115,12.128,406665,0
2013-02-26,12.146,12.307,11.965,12.237,518791,0
2013-02-27,12.231,12.387,12.094,12.251,556494,0
2013-02-28,12.297,12.387,12.212,12.361,365324,0
2013-03-01,12.212,12.424,12.155,12.39,233192,0
2013-03-04,12.385,12.674,12.321,12.659,308795,0
2013-03-05,12.654,13.489,12.654,13.4,1013984,0
2013-03-06,13.429,13.429,13.146,13.25,498754,0
2013-03-07,13.286,13.308,13.186,13.308,331888,0
2013-03-08,13.337,13.649,13.308,13.524,1058980,0
2013-03-11,13.524,13.739,13.494,13.573,733605,0
2013-03-12,13.558,13.558,13.152,13.439,302961,0
2013-03-13,13.475,13.674,13.405,13.549,511492,0
2013-03-14,13.479,14.271,13.479,14.256,3583691,0
2013-03-15,14.261,14.261,13.909,14.021,1298120,0
2013-03-18,13.832,14.166,13.832,14.142,405622,0
2013-03-19,14.142,14.3,13.832,13.967,618791,0
2013-03-20,14.076,14.32,14.016,14.152,488261,0
2013-03-21,14.369,14.369,13.997,14.196,428999,0
2013-03-22,14.206,14.486,14.128,14.476,742764,0
2013-03-25,14.369,14.496,14.236,14.271,410315,0
2013-03-26,14.354,14.491,14.226,14.451,382136,0
2013-03-27,14.33,14.743,14.33,14.64,569100,0
2013-03-28,14.705,14.769,14.539,14.64,465638,0
2013-04-01,14.62,14.699,14.256,14.431,839055,0
2013-04-02,14.481,14.481,14.132,14.182,451113,0
2013-04-03,14.226,14.226,13.729,13.942,572610,0
2013-04-04,13.923,14.099,13.793,14.076,194828,0
2013-04-05,13.817,13.987,13.743,13.972,271268,0
2013-04-08,13.972,14.051,13.793,14.036,185379,0
2013-04-09,14.099,14.099,13.864,13.879,400323,0
2013-04-10,13.972,14.31,13.889,14.216,274164,0
2013-04-11,14.182,14.32,14.051,14.252,102703,0
2013-04-12,14.162,14.426,14.156,14.417,300661,0
2013-04-15,14.31,14.417,14.192,14.196,608438,0
2013-04-16,14.349,14.481,14.252,14.431,610554,0
2013-04-17,14.29,14.431,13.857,14.07,461637,0
2013-04-18,14.132,14.216,13.842,13.909,373698,0
2013-04-19,13.884,13.894,13.449,13.674,959869,0
2013-04-22,13.822,13.977,13.689,13.962,412419,0
2013-04-23,14.026,14.51,14.012,14.481,377564,0
2013-04-24,14.496,14.719,14.403,14.563,532137,0
2013-04-25,14.568,14.689,14.451,14.481,309027,0
2013-04-26,14.466,14.534,14.261,14.354,165376,0
2013-04-29,14.456,14.725,14.456,14.553,400842,0
2013-04-30,14.496,15.003,14.486,14.988,410613,0
2013-05-01,14.897,15.072,14.753,14.753,1129577,0
2013-05-02,15.152,16.243,15.152,16.034,568074,0
2013-05-03,16.238,16.468,16.084,16.4,809681,0
2013-05-06,16.179,16.41,16.029,16.39,956536,0
2013-05-07,16.384,16.512,16.049,16.311,327593,0
2013-05-08,16.213,16.82,16.148,16.7,1152994,0
2013-05-09,15.551,15.58,14.96,15.047,6684616,0
2013-05-10,15.182,15.374,14.974,15.345,1496722,0
2013-05-13,15.34,15.429,15.182,15.354,699116,0
2013-05-14,15.384,15.564,15.359,15.554,588751,0
2013-05-15,15.464,15.564,15.412,15.56,700066,0
2013-05-16,15.409,15.749,15.409,15.545,1302260,0
2013-05-17,15.671,15.676,15.531,15.627,1242224,0
2013-05-20,15.574,15.793,15.57,15.691,951871,0
2013-05-21,15.671,15.749,15.531,15.589,508722,0
2013-05-22,15.574,15.701,15.364,15.487,582919,0
2013-05-23,15.301,15.623,15.207,15.603,396966,0
2013-05-24,15.468,15.56,15.33,15.434,192383,0
2013-05-28,15.666,15.676,15.483,15.613,309565,0
2013-05-29,15.551,15.551,15.345,15.468,244531,0
2013-05-30,15.551,15.58,15.31,15.483,319874,0
2013-05-31,15.379,15.627,15.379,15.448,335690,0
2013-06-03,15.454,15.608,15.091,15.554,519837,0
2013-06-04,15.527,15.598,15.105,15.345,371760,0
2013-06-05,15.286,15.458,15.178,15.247,214295,0
2013-06-06,15.296,15.493,14.984,15.483,532497,0
2013-06-07,15.603,15.666,15.325,15.512,557119,0
2013-06-10,15.527,15.735,15.454,15.527,878409,0
2013-06-11,15.33,15.646,15.158,15.564,592163,0
2013-06-12,15.584,15.719,15.33,15.554,308218,0
2013-06-13,15.517,15.725,15.296,15.613,501395,0
2013-06-14,15.656,15.676,15.458,15.593,261779,0
2013-06-17,15.749,15.857,15.574,15.837,500830,0
2013-06-18,15.873,16.14,15.735,16.084,563464,0
2013-06-19,16.107,16.249,15.971,16.054,553221,0
2013-06-20,15.946,16.005,15.671,15.828,408059,0
2013-06-21,15.843,15.951,15.296,15.951,891931,0
2013-06-24,15.769,16.092,15.394,15.853,615219,0
2013-06-25,15.956,16.111,15.759,16.102,477414,0
2013-06-26,16.189,16.306,15.897,16.092,597207,0
2013-06-27,16.204,16.295,16.034,16.253,679859,0
2013-06-28,16.189,16.189,15.985,16.069,8550942,0
2013-07-01,16.163,16.273,15.877,16.189,721810,0
2013-07-02,16.198,16.29,16.069,16.248,736380,0
2013-07-03,16.12,16.434,16.107,16.198,280638,0
2013-07-05,16.429,16.562,16.159,16.484,601053,0
2013-07-08,16.682,16.7,16.404,16.692,805265,0
2013-07-09,16.8,16.937,16.682,16.903,1002720,0
2013-07-10,16.941,17.04,16.75,16.849,1318686,0
2013-07-11,17.132,17.67,17.112,17.606,2056888,0
2013-07-12,18.421,18.421,17.844,18.056,1217000,0
2013-07-15,18.787,18.787,18.026,18.075,874628,0
2013-07-16,18.163,18.23,17.616,17.864,1151688,0
2013-07-17,17.894,18.075,17.66,18.003,718724,0
2013-07-18,18.07,18.148,17.924,18.008,373149,0
2013-07-19,17.904,18.084,17.894,18.07,350826,0
2013-07-22,18.017,18.348,17.874,18.042,519346,0
2013-07-23,18.138,18.245,17.683,17.737,531714,0
2013-07-24,17.811,18.051,17.685,17.874,385605,0
2013-07-25,17.805,18.003,17.664,17.968,689029,0
2013-07-26,17.814,17.874,17.117,17.381,1264595,0
2013-07-29,17.331,17.518,17.005,17.407,666648,0
2013-07-30,17.446,17.581,17.364,17.471,388950,0
2013-07-31,17.481,17.738,17.421,17.475,354650,0
2013-08-01,17.674,17.87,17.621,17.636,706984,0
2013-08-02,18.948,18.948,17.66,18.061,1355881,0
2013-08-05,18.098,18.21,17.85,17.874,950633,0
2013-08-06,17.884,17.914,17.387,17.407,1366467,0
2013-08-07,17.248,17.381,16.213,17.224,1703338,0
2013-08-08,17.234,17.503,17.084,17.162,717904,0
2013-08-09,17.167,17.557,17.053,17.341,713813,0
2013-08-12,17.327,17.581,17.327,17.387,534077,0
2013-08-13,17.377,17.461,17.239,17.391,362532,0
2013-08-14,17.357,17.466,17.224,17.239,271286,0
2013-08-15,17.075,17.167,16.869,17.05,614668,0
2013-08-16,16.937,17.176,16.87,17.079,525874,0
2013-08-19,16.995,17.19,16.927,16.995,527417,0
2013-08-20,17.045,17.401,17.001,17.302,339201,0
2013-08-21,17.287,17.456,17.137,17.263,328104,0
2013-08-22,17.253,17.518,17.224,17.503,220426,0
2013-08-23,17.503,17.651,17.297,17.421,682039,0
2013-08-26,17.411,17.85,17.377,17.733,527670,0
2013-08-27,17.557,17.691,17.344,17.381,588166,0
2013-08-28,17.351,17.571,17.23,17.461,388624,0
2013-08-29,17.417,17.67,17.417,17.616,379394,0
2013-08-30,17.513,17.641,17.244,17.283,474075,0
2013-09-03,17.481,17.737,17.07,17.244,414548,0
2013-09-04,17.214,17.421,17.142,17.411,698930,0
2013-09-05,17.466,17.646,17.253,17.586,509805,0
2013-09-06,17.689,17.693,17.248,17.557,493598,0
2013-09-09,17.626,18.066,17.626,17.824,725905,0
2013-09-10,17.983,18.632,17.85,18.554,1676296,0
2013-09-11,18.612,18.752,18.114,18.28,1037970,0
2013-09-12,18.363,18.568,18.328,18.417,603442,0
2013-09-13,18.401,18.529,18.26,18.421,716502,0
2013-09-16,18.515,18.699,18.392,18.652,842408,0
2013-09-17,18.627,19.384,18.578,19.032,1271643,0
2013-09-18,19.169,19.506,19.048,19.266,1934695,0
2013-09-19,18.705,18.992,18.461,18.89,7863904,0
2013-09-20,18.988,19.271,18.876,19.237,2304895,0
2013-09-23,19.354,19.374,18.797,18.944,1075369,0
2013-09-24,19.022,19.209,18.782,18.895,640290,0
2013-09-25,18.915,19.071,18.627,18.777,688408,0
2013-09-26,18.757,19.012,18.672,18.827,575993,0
2013-09-27,18.632,18.895,18.618,18.802,482419,0
2013-09-30,18.568,18.695,18.264,18.608,524803,0
2013-10-01,18.535,18.91,18.407,18.89,570057,0
2013-10-02,18.812,18.988,18.583,18.627,476070,0
2013-10-03,18.535,18.627,17.899,18.163,925929,0
2013-10-04,18.104,18.529,17.983,18.338,738164,0
2013-10-07,18.206,18.324,17.993,18.017,391092,0
2013-10-08,18.07,18.124,16.932,17.06,1732686,0
2013-10-09,17.035,17.287,16.932,17.065,654210,0
2013-10-10,17.205,17.743,17.18,17.703,581728,0
2013-10-11,17.626,18.017,17.626,18.012,469718,0
2013-10-14,17.88,18.193,17.761,18.143,384541,0
2013-10-15,18.138,18.206,17.874,17.993,562477,0
2013-10-16,18.075,18.373,17.954,18.328,591143,0
2013-10-17,18.193,18.608,18.075,18.593,563986,0
2013-10-18,18.772,18.972,18.568,18.964,733661,0
2013-10-21,18.964,19.204,18.817,19.018,514566,0
2013-10-22,19.038,19.266,18.925,19.13,437780,0
2013-10-23,18.992,18.992,18.612,18.954,269259,0
2013-10-24,19.002,19.227,18.988,19.101,312874,0
2013-10-25,19.179,19.275,18.881,19.076,327211,0
2013-10-28,19.145,19.33,19.052,19.29,382902,0
2013-10-29,19.364,19.53,19.076,19.33,328026,0
2013-10-30,19.394,19.438,19.115,19.247,442285,0
2013-10-31,19.275,19.34,19.002,19.194,960482,0
2013-11-01,18.348,19.384,18.07,19.29,2590432,0
2013-11-04,19.388,20.389,19.3,20.336,1764425,0
2013-11-05,20.272,20.366,19.92,20.229,1024214,0
2013-11-06,20.316,20.366,20.086,20.204,699665,0
2013-11-07,20.268,20.268,19.584,19.598,797546,0
2013-11-08,19.584,20.024,19.535,19.965,388636,0
2013-11-11,19.985,20.009,19.496,19.706,510881,0
2013-11-12,19.614,19.73,19.403,19.633,384336,0
2013-11-13,19.506,19.735,19.344,19.638,649297,0
2013-11-14,19.604,19.769,19.476,19.633,342772,0
2013-11-15,19.618,19.696,19.476,19.692,453135,0
2013-11-18,19.706,19.765,19.403,19.433,537343,0
2013-11-19,19.388,19.564,19.218,19.413,372666,0
2013-11-20,19.423,19.999,19.394,19.848,609780,0
2013-11-21,19.93,20.561,19.925,20.532,715214,0
2013-11-22,20.527,20.775,20.462,20.502,684517,0
2013-11-25,20.512,20.732,20.389,20.429,319223,0
2013-11-26,20.439,20.898,20.326,20.888,495726,0
2013-11-27,20.946,21.308,20.888,21.161,726903,0
2013-11-29,21.302,21.302,20.936,21.053,205626,0
2013-12-02,20.966,21.391,20.858,21.092,710723,0
2013-12-03,21.006,21.229,20.405,20.643,956643,0
2013-12-04,20.615,21.206,20.439,20.561,581518,0
2013-12-05,20.517,21.132,20.512,20.805,494294,0
2013-12-06,21.068,21.136,20.726,20.752,452133,0
2013-12-09,20.765,20.878,20.452,20.58,367339,0
2013-12-10,20.643,20.643,20.048,20.101,551455,0
2013-12-11,20.116,20.121,19.579,19.662,503318,0
2013-12-12,19.638,19.662,19.115,19.266,736319,0
2013-12-13,19.354,19.779,18.972,19.237,1047973,0
2013-12-16,19.384,19.779,19.368,19.672,723625,0
2013-12-17,19.686,19.775,19.486,19.608,325979,0
2013-12-18,19.667,20.366,19.51,20.332,519688,0
2013-12-19,20.366,20.545,20.067,20.125,399744,0
2013-12-20,20.224,20.672,20.024,20.609,851907,0
2013-12-23,20.716,20.825,20.477,20.732,373263,0
2013-12-24,20.726,20.996,20.629,20.746,116382,0
2013-12-26,20.835,21.171,20.722,21.044,226262,0
2013-12-27,21.136,21.181,20.873,21.171,257796,0
2013-12-30,21.126,21.356,20.932,21.342,287690,0
2013-12-31,21.426,21.616,21.327,21.616,512926,0
2014-01-02,21.562,21.795,21.292,21.753,635528,0
2014-01-03,21.776,22.103,21.733,22.021,586864,0
2014-01-06,22.099,22.246,21.772,21.929,742873,0
2014-01-07,21.953,22.515,21.809,22.412,827906,0
2014-01-08,22.426,22.76,22.382,22.582,819043,0
2014-01-09,22.626,22.762,22.198,22.562,391808,0
2014-01-10,22.566,22.688,22.228,22.386,336201,0
2014-01-13,22.392,22.476,21.782,21.963,435017,0
2014-01-14,22.006,22.386,21.699,22.337,221347,0
2014-01-15,22.366,22.566,21.576,21.693,799384,0
2014-01-16,21.576,21.576,21.112,21.196,791607,0
2014-01-17,21.102,21.196,21.011,21.107,491473,0
2014-01-21,21.006,21.576,20.991,21.011,518646,0
2014-01-22,20.996,21.176,20.825,21.132,952956,0
2014-01-23,21.058,21.196,20.825,21.176,915896,0
2014-01-24,20.878,21.132,20.761,20.849,686155,0
2014-01-27,20.873,21.092,20.619,20.775,514156,0
2014-01-28,20.771,20.83,20.356,20.419,682261,0
2014-01-29,20.029,20.184,19.227,19.242,1100138,0
2014-01-30,18.662,19.368,18.373,19.101,1196418,0
2014-01-31,18.747,19.174,18.632,18.958,475456,0
2014-02-03,18.841,19.038,18.2,18.481,898323,0
2014-02-04,18.559,18.964,18.314,18.787,462039,0
2014-02-05,18.647,18.728,18.216,18.441,425155,0
2014-02-06,18.441,18.637,18.276,18.328,266439,0
2014-02-07,18.358,18.685,18.153,18.539,379066,0
2014-02-10,18.563,18.728,18.368,18.719,384527,0
2014-02-11,18.685,19.213,18.515,19.061,1019246,0
2014-02-12,19.34,20.029,19.179,19.428,784276,0
2014-02-13,19.284,19.779,19.067,19.598,351623,0
2014-02-14,19.53,19.53,18.757,19.199,504553,0
2014-02-18,19.266,19.638,19.159,19.442,464001,0
2014-02-19,19.324,19.452,19.032,19.095,409679,0
2014-02-20,19.179,19.374,19.008,19.294,351098,0
2014-02-21,19.388,19.413,18.915,18.972,449768,0
2014-02-24,18.958,19.344,18.851,19.028,361009,0
2014-02-25,18.968,18.968,18.206,18.481,816926,0
2014-02-26,18.401,19.085,18.401,18.925,430879,0
2014-02-27,18.847,19.012,18.7,18.915,430253,0
2014-02-28,18.954,19.294,18.762,18.89,501842,0
2014-03-03,18.738,18.866,18.535,18.792,462606,0
2014-03-04,19.071,19.838,18.935,19.728,1045693,0
2014-03-05,19.682,19.951,19.682,19.871,651303,0
2014-03-06,19.881,20.053,19.779,20.014,464832,0
2014-03-07,20.081,20.15,19.785,19.901,411606,0
2014-03-10,19.805,19.955,19.735,19.895,368838,0
2014-03-11,19.867,20.024,19.628,19.805,447548,0
2014-03-12,19.711,20.034,19.51,20.019,434357,0
2014-03-13,20.029,20.155,19.716,19.979,819447,0
2014-03-14,19.858,20.067,19.646,19.891,291426,0
2014-03-17,20.019,20.352,19.799,20.125,315376,0
2014-03-18,20.081,20.756,20.081,20.653,413989,0
2014-03-19,20.653,20.653,20.053,20.224,380588,0
2014-03-20,20.145,20.462,19.985,20.362,213054,0
2014-03-21,20.409,20.692,20.268,20.507,729394,0
2014-03-24,20.629,20.629,20.184,20.292,566922,0
2014-03-25,20.423,20.752,20.239,20.522,405570,0
2014-03-26,20.736,20.736,19.55,19.55,633122,0
2014-03-27,19.535,19.662,19.038,19.155,582033,0
2014-03-28,19.115,19.374,18.876,19.028,255386,0
2014-03-31,19.125,19.701,18.972,19.545,506035,0
2014-04-01,19.588,20.229,19.52,20.199,467083,0
2014-04-02,20.253,20.457,19.975,20.415,419396,0
2014-04-03,20.472,20.487,19.881,19.945,328152,0
2014-04-04,20.306,20.306,19.061,19.438,410645,0
2014-04-07,19.334,19.334,18.49,18.578,481077,0
2014-04-08,18.667,18.91,18.427,18.676,508744,0
2014-04-09,18.9,18.925,18.608,18.752,475392,0
2014-04-10,18.69,18.944,18.163,18.294,492168,0
2014-04-11,18.098,18.183,17.451,17.683,582197,0
2014-04-14,17.776,17.899,17.397,17.693,651777,0
2014-04-15,17.713,17.963,17.321,17.914,511687,0
2014-04-16,18.036,18.861,18.036,18.627,462985,0
2014-04-17,18.363,19.095,18.363,18.807,364508,0
2014-04-21,18.895,19.067,18.622,18.885,191075,0
2014-04-22,18.925,19.057,18.638,18.728,550510,0
2014-04-23,18.68,18.831,18.354,18.559,568143,0
2014-04-24,18.68,18.705,18.206,18.485,182137,0
2014-04-25,18.353,18.391,18.046,18.216,899284,0
2014-04-28,18.314,19.032,18.314,18.573,773741,0
2014-04-29,18.7,19.052,18.632,18.812,638951,0
2014-04-30,18.895,19.33,18.593,19.008,1093553,0
2014-05-01,18.988,19.071,18.525,18.618,999877,0
2014-05-02,18.792,20.014,18.441,19.769,752321,0
2014-05-05,19.672,19.935,19.438,19.682,494560,0
2014-05-06,19.51,19.535,19.227,19.374,574205,0
2014-05-07,19.374,19.413,18.802,19.271,541033,0
2014-05-08,19.275,19.623,18.9,19.018,388091,0
2014-05-09,18.827,19.53,18.695,19.481,318133,0
2014-05-12,19.55,20.472,19.55,20.352,538651,0
2014-05-13,20.229,20.482,19.871,19.891,1293819,0
2014-05-14,19.819,20.096,19.384,19.433,858470,0
2014-05-15,19.275,19.809,19.165,19.706,978814,0
2014-05-16,19.682,20.419,19.456,20.392,598524,0
2014-05-19,20.342,21.021,19.858,20.653,604286,0
2014-05-20,20.575,20.575,20.048,20.268,571195,0
2014-05-21,20.362,20.726,20.209,20.619,438558,0
2014-05-22,20.551,20.756,20.472,20.545,440965,0
2014-05-23,20.429,20.561,20.248,20.532,452718,0
2014-05-27,20.756,21.151,20.643,21.044,384509,0
2014-05-28,20.932,21.342,20.83,20.84,427783,0
2014-05-29,20.961,20.961,20.634,20.888,550027,0
2014-05-30,20.951,20.971,20.658,20.83,537883,0
2014-06-02,20.785,21.166,20.522,21.112,582119,0
2014-06-03,20.81,21.576,20.8,21.42,898995,0
2014-06-04,21.191,21.805,21.181,21.649,743245,0
2014-06-05,21.659,21.959,21.659,21.873,970192,0
2014-06-06,21.831,22.416,21.831,22.25,807113,0
2014-06-09,22.335,22.486,22.158,22.486,435707,0
2014-06-10,22.337,22.572,22.228,22.366,539340,0
2014-06-11,22.328,22.476,22.039,22.113,771208,0
2014-06-12,21.997,22.021,21.693,21.909,965972,0
2014-06-13,22.016,22.016,21.733,21.959,734290,0
2014-06-16,21.959,22.158,21.723,21.929,534878,0
2014-06-17,21.903,22.021,21.772,21.854,667985,0
2014-06-18,21.854,22.059,21.782,21.903,706489,0
2014-06-19,21.978,21.993,21.854,21.943,417726,0
2014-06-20,21.923,22.025,21.782,21.854,973426,0
2014-06-23,21.953,22.236,21.748,21.748,483225,0
2014-06-24,21.654,21.873,21.372,21.43,1073526,0
2014-06-25,21.322,21.639,21.322,21.44,885800,0
2014-06-26,21.446,21.479,21.126,21.396,387722,0
2014-06-27,21.229,21.689,21.191,21.376,2916442,0
2014-06-30,21.322,21.733,21.239,21.596,720907,0
2014-07-01,21.679,22.285,21.665,22.143,705225,0
2014-07-02,22.173,22.392,21.978,22.059,358129,0
2014-07-03,22.158,22.586,22.012,22.586,370165,0
2014-07-07,22.466,22.596,22.099,22.128,399398,0
2014-07-08,22.053,22.053,21.534,21.689,554387,0
2014-07-09,21.809,21.933,21.606,21.654,349023,0
2014-07-10,21.166,21.523,20.912,21.229,348374,0
2014-07-11,21.181,21.384,20.898,21.219,346326,0
2014-07-14,21.416,21.562,21.146,21.219,311950,0
2014-07-15,21.239,21.292,20.696,20.868,461677,0
2014-07-16,21.021,21.107,20.716,20.991,425143,0
2014-07-17,20.873,20.991,20.639,20.692,545215,0
2014-07-18,20.639,21.249,20.639,21.219,641127,0
2014-07-21,20.996,21.078,20.815,21.011,328420,0
2014-07-22,21.102,21.416,21.006,21.254,294590,0
2014-07-23,21.366,22.083,21.044,21.181,262574,0
2014-07-24,21.053,21.562,21.053,21.362,406989,0
2014-07-25,21.166,21.446,21.073,21.225,505794,0
2014-07-28,21.278,21.493,21.011,21.332,706031,0
2014-07-29,21.322,21.903,21.278,21.508,949251,0
2014-07-30,21.703,21.868,21.44,21.626,512429,0
2014-07-31,21.632,21.632,21.035,21.151,842880,0
2014-08-01,21.352,21.913,20.926,20.966,711890,0
2014-08-04,21.058,21.318,20.272,20.502,863950,0
2014-08-05,20.512,20.825,20.326,20.615,767153,0
2014-08-06,20.662,21.156,20.452,20.922,340737,0
2014-08-07,20.951,21.196,20.662,20.916,442790,0
2014-08-08,20.912,21.376,20.624,21.308,403187,0
2014-08-11,21.356,21.606,21.128,21.446,230010,0
2014-08-12,21.352,21.464,21.073,21.269,260772,0
2014-08-13,21.336,21.805,21.269,21.669,279014,0
2014-08-14,21.596,21.763,21.552,21.689,254626,0
2014-08-15,21.854,21.919,21.312,21.63,385844,0
2014-08-18,21.835,22.118,21.829,22.083,302189,0
2014-08-19,22.069,22.26,21.953,22.232,262099,0
2014-08-20,22.025,22.173,21.973,22.073,224830,0
2014-08-21,22.03,22.461,21.879,22.406,251878,0
2014-08-22,22.298,22.356,22.138,22.178,183549,0
2014-08-25,22.382,22.382,21.854,22.059,222589,0
2014-08-26,22.021,22.266,21.825,22.178,367918,0
2014-08-27,22.27,22.402,22.083,22.303,240576,0
2014-08-28,22.372,22.372,22.006,22.03,299391,0
2014-08-29,22.073,22.29,21.795,22.103,193525,0
2014-09-02,22.193,22.71,22.093,22.666,482905,0
2014-09-03,22.71,22.748,22.188,22.232,297058,0
2014-09-04,22.241,22.333,21.849,21.854,256191,0
2014-09-05,21.753,22.298,21.703,22.198,273140,0
2014-09-08,22.218,22.626,22.021,22.294,277183,0
2014-09-09,22.28,22.28,21.829,22.193,343948,0
2014-09-10,22.228,22.476,22.138,22.228,349301,0
2014-09-11,22.079,22.25,21.975,22.069,270434,0
2014-09-12,22.093,22.099,21.346,21.499,423140,0
2014-09-15,21.42,21.566,21.011,21.102,410532,0
2014-09-16,21.107,21.292,20.936,21.078,446473,0
2014-09-17,21.053,21.44,20.903,21.272,294748,0
2014-09-18,21.342,22.039,21.342,22.025,383201,0
2014-09-19,22.025,22.073,21.446,21.829,870190,0
2014-09-22,21.626,21.829,21.581,21.757,378040,0
2014-09-23,21.713,21.829,21.518,21.626,563907,0
2014-09-24,21.654,21.805,21.499,21.659,332676,0
2014-09-25,21.566,21.739,21.142,21.396,436040,0
2014-09-26,21.59,21.594,21.146,21.366,244323,0
2014-09-29,21.088,21.791,21.088,21.785,386174,0
2014-09-30,21.782,21.963,21.406,21.436,820351,0
2014-10-01,21.336,21.401,20.771,20.996,579948,0
2014-10-02,21.048,21.254,20.795,21.136,217568,0
2014-10-03,21.336,21.537,21.176,21.215,238359,0
2014-10-06,21.416,21.63,21.206,21.454,315219,0
2014-10-07,21.352,21.532,21.191,21.225,386134,0
2014-10-08,21.156,22.178,20.946,22.093,525878,0
2014-10-09,22.163,22.266,21.298,21.318,545018,0
2014-10-10,21.142,21.571,20.845,20.863,426419,0
2014-10-13,20.912,21.903,20.617,21.254,442600,0
2014-10-14,21.537,21.537,21.196,21.269,636311,0
2014-10-15,20.946,21.242,20.439,20.898,782366,0
2014-10-16,20.756,21.048,20.415,20.467,702353,0
2014-10-17,20.79,20.966,20.507,20.702,590538,0
2014-10-20,20.575,20.781,20.399,20.677,487252,0
2014-10-21,20.352,22.044,20.352,21.839,709563,0
2014-10-22,21.988,22.03,21.342,21.366,277560,0
2014-10-23,21.621,22.168,21.194,21.776,296528,0
2014-10-24,21.825,22.366,21.585,22.168,427972,0
2014-10-27,22.016,22.28,21.903,22.223,298404,0
2014-10-28,22.436,22.963,22.376,22.904,891431,0
2014-10-29,22.953,23.227,22.456,22.799,473712,0
2014-10-30,22.72,23.685,21.973,22.754,759304,0
2014-10-31,23.418,23.656,23.08,23.599,787100,0
2014-11-03,23.442,23.804,23.257,23.754,749992,0
2014-11-04,23.744,24.388,23.476,24.17,1198494,0
2014-11-05,24.291,24.37,23.99,24.136,794127,0
2014-11-06,24.141,24.419,24.091,24.39,507268,0
2014-11-07,24.291,24.434,23.971,24.419,404540,0
2014-11-10,24.203,24.482,23.911,24.414,657601,0
2014-11-11,24.419,24.541,24.154,24.4,571264,0
2014-11-12,24.327,24.566,24.222,24.434,246736,0
2014-11-13,24.527,24.657,24.242,24.307,287423,0
2014-11-14,24.419,24.613,24.031,24.507,526413,0
2014-11-17,24.492,24.854,24.272,24.287,325697,0
2014-11-18,24.366,24.613,24.164,24.164,288752,0
2014-11-19,23.935,24.262,23.75,24.227,617738,0
2014-11-20,24.042,24.501,23.925,24.41,233820,0
2014-11-21,24.902,25.098,24.527,24.75,640121,0
2014-11-24,24.907,24.991,24.74,24.854,279806,0
2014-11-25,24.809,24.907,24.571,24.707,329885,0
2014-11-26,24.969,25.18,24.875,24.925,647102,0
2014-11-28,25.057,25.454,24.675,24.748,286926,0
2014-12-01,24.792,25.189,24.68,24.861,938218,0
2014-12-02,24.979,25.287,24.847,24.959,539853,0
2014-12-03,25.047,25.165,24.859,25.008,811040,0
2014-12-04,24.969,25.198,24.718,25.102,517387,0
2014-12-05,25.198,25.758,25.112,25.615,608486,0
2014-12-08,25.719,26.06,25.018,25.434,702309,0
2014-12-09,25.243,26.407,25.057,26.296,713272,0
2014-12-10,26.158,26.456,26.06,26.341,751630,0
2014-12-11,26.559,27.028,26.417,26.545,700896,0
2014-12-12,26.184,26.623,26.006,26.296,550679,0
2014-12-15,26.505,26.653,25.879,26.144,718482,0
2014-12-16,26.021,26.683,25.967,26.37,632373,0
2014-12-17,26.437,26.811,26.278,26.761,808415,0
2014-12-18,26.937,27.73,26.927,27.685,538440,0
2014-12-19,27.524,27.908,27.46,27.675,1232568,0
2014-12-22,27.592,27.809,27.182,27.646,646072,0
2014-12-23,27.843,27.898,27.509,27.651,470752,0
2014-12-24,27.661,28.264,27.661,27.979,121946,0
2014-12-26,28.151,28.373,27.956,28.248,314780,0
2014-12-29,28.238,29.096,28.238,29.071,609616,0
2014-12-30,29.037,29.169,28.763,28.812,334839,0
2014-12-31,28.847,29.257,28.616,28.636,583682,0
2015-01-02,27.038,28.543,26.282,27.063,1004046,0
2015-01-05,26.811,27.142,26.09,26.178,802732,0
2015-01-06,26.296,26.296,25.561,25.719,615722,0
2015-01-07,25.82,26.306,25.571,26.253,533706,0
2015-01-08,26.49,26.966,26.292,26.917,621253,0
2015-01-09,26.989,27.167,26.404,26.573,1004016,0
2015-01-12,26.903,27.098,26.282,27.043,439451,0
2015-01-13,27.389,27.917,26.956,27.514,501699,0
2015-01-14,27.29,27.853,26.979,27.544,381483,0
2015-01-15,27.379,27.879,26.06,26.603,598367,0
2015-01-16,26.515,27.236,26.204,27.172,398760,0
2015-01-20,27.382,27.382,26.427,26.673,357157,0
2015-01-21,26.545,26.683,25.923,25.937,1093922,0
2015-01-22,26.021,26.545,25.721,26.545,931973,0
2015-01-23,26.573,26.989,26.554,26.698,293504,0
2015-01-26,26.678,26.895,25.991,26.787,558257,0
2015-01-27,26.733,26.733,25.85,26.164,508613,0
2015-01-28,26.393,28.353,25.758,26.703,2233644,0
2015-01-29,26.855,27.315,26.563,27.261,1024526,0
2015-01-30,27.024,27.271,26.519,27.088,921907,0
2015-02-02,27.048,27.157,26.397,26.707,817049,0
2015-02-03,29.619,30.761,28.946,29.194,3004302,0
2015-02-04,29.037,30.055,28.941,29.772,865791,0
2015-02-05,29.958,30.168,29.806,30.06,1088042,0
2015-02-06,30.079,30.228,29.726,29.865,808863,0
2015-02-09,29.816,30.025,29.669,29.806,648556,0
2015-02-10,30.119,30.208,29.83,30.124,880044,0
2015-02-11,29.875,30.325,29.654,29.997,788554,0
2015-02-12,30.144,30.429,29.982,30.345,743835,0
2015-02-13,30.726,31.818,30.285,31.03,753651,0
2015-02-17,30.844,31.127,30.335,30.908,419078,0
2015-02-18,30.751,31.062,30.672,30.864,501673,0
2015-02-19,30.608,30.951,30.559,30.731,556070,0
2015-02-20,30.731,30.731,30.295,30.648,679612,0
2015-02-23,30.624,30.634,30.261,30.355,558261,0
2015-02-24,30.355,30.598,30.222,30.305,329171,0
2015-02-25,30.329,30.423,29.968,30.124,309672,0
2015-02-26,30.309,30.402,30.079,30.24,414314,0
2015-02-27,30.093,30.343,29.755,29.769,369980,0
2015-03-02,29.685,30.215,29.675,30.15,670219,0
2015-03-03,29.993,30.377,29.993,30.319,638623,0
2015-03-04,30.245,31.088,30.175,30.765,635767,0
2015-03-05,30.897,31.294,30.573,30.922,381383,0
2015-03-06,30.618,31.227,30.618,30.765,509390,0
2015-03-09,30.828,31.122,30.578,30.956,325325,0
2015-03-10,30.529,30.795,29.964,30.146,656969,0
2015-03-11,30.175,30.421,29.892,30.259,500828,0
2015-03-12,30.499,31.014,30.137,30.956,675313,0
2015-03-13,30.946,30.991,30.254,30.417,455575,0
2015-03-16,30.039,30.294,29.759,29.974,708132,0
2015-03-17,29.799,30.097,29.68,29.789,387496,0
2015-03-18,29.749,30.765,29.598,30.725,761538,0
2015-03-19,30.627,30.873,30.578,30.795,443143,0
2015-03-20,30.882,31.231,30.622,30.785,933779,0
2015-03-23,30.695,30.833,30.437,30.519,356920,0
2015-03-24,30.534,30.642,30.353,30.578,662065,0
2015-03-25,30.666,30.682,29.504,29.621,599281,0
2015-03-26,29.328,30.304,28.946,30.17,559330,0
2015-03-27,30.185,30.598,30.033,30.165,320025,0
2015-03-30,30.725,31.01,30.284,30.705,345097,0
2015-03-31,30.548,30.691,30.079,30.564,879855,0
2015-04-01,30.446,30.676,30.141,30.437,1054657,0
2015-04-02,30.402,30.833,30.367,30.627,548120,0
2015-04-06,30.515,30.892,30.264,30.662,568301,0
2015-04-07,30.662,31.197,30.627,31.02,1137276,0
2015-04-08,31.132,31.496,30.912,31.171,751957,0
2015-04-09,31.207,31.488,30.339,30.437,873596,0
2015-04-10,30.637,31.054,30.407,30.873,739115,0
2015-04-13,30.897,31.171,30.73,30.838,478812,0
2015-04-14,30.848,31.098,30.343,30.682,516932,0
2015-04-15,30.917,31.294,30.823,31.03,873185,0
2015-04-16,30.833,31.466,30.833,31.231,639137,0
2015-04-17,30.976,31.064,30.319,30.515,755628,0
2015-04-20,30.7,31.068,30.554,30.878,482584,0
2015-04-21,31.034,31.078,30.7,30.765,1408347,0
2015-04-22,30.853,31.207,30.534,31.137,287997,0
2015-04-23,31.349,31.756,31.04,31.742,413791,0
2015-04-24,31.789,31.981,31.049,31.211,899510,0
2015-04-27,31.403,31.407,30.544,30.592,779678,0
2015-04-28,28.267,29.563,27.312,29.44,2451620,0
2015-04-29,29.386,29.882,28.941,29.598,816982,0
2015-04-30,29.175,29.699,29.072,29.518,1573425,0
2015-05-01,29.548,29.907,29.343,29.528,591333,0
2015-05-04,29.601,29.749,29.15,29.204,481466,0
2015-05-05,29.066,29.199,28.362,28.714,541393,0
2015-05-06,28.777,28.777,28.237,28.655,539671,0
2015-05-07,28.58,28.787,28.262,28.69,548202,0
2015-05-08,29.076,29.449,28.724,29.125,651055,0
2015-05-11,29.076,29.372,28.897,29.303,519173,0
2015-05-12,29.145,29.814,29.003,29.343,668343,0
2015-05-13,29.436,29.588,29.112,29.159,337963,0
2015-05-14,29.308,29.558,29.121,29.504,327160,0
2015-05-15,29.494,29.494,29.013,29.259,258724,0
2015-05-18,29.239,30.132,29.159,30.083,438253,0
2015-05-19,29.974,30.15,29.892,29.983,361157,0
2015-05-20,29.887,30.132,29.709,29.936,199352,0
2015-05-21,30.264,30.284,29.616,29.784,334702,0
2015-05-22,29.68,29.974,29.459,29.474,259892,0
2015-05-26,29.416,29.436,28.946,29.092,393881,0
2015-05-27,29.096,29.675,28.963,29.514,470461,0
2015-05-28,29.491,29.683,29.171,29.683,433378,0
2015-05-29,29.603,29.722,28.878,28.97,641975,0
2015-06-01,29.151,29.603,28.98,29.521,1017306,0
2015-06-02,29.236,29.87,29.157,29.398,492199,0
2015-06-03,29.496,30.106,29.305,29.697,696895,0
2015-06-04,29.368,29.566,29.266,29.556,476599,0
2015-06-05,29.595,29.797,29.196,29.762,391368,0
2015-06-08,29.772,29.772,29.044,29.058,457273,0
2015-06-09,29.113,29.113,28.46,28.498,483441,0
2015-06-10,28.65,29.649,28.477,29.526,895210,0
2015-06-11,29.546,30.106,29.349,30.057,578538,0
2015-06-12,29.707,30.15,29.707,30.062,410082,0
2015-06-15,29.896,29.943,29.462,29.722,547389,0
2015-06-16,29.59,30.141,29.418,29.939,426966,0
2015-06-17,29.9,30.126,29.566,29.772,536405,0
2015-06-18,29.595,31.346,29.414,31.119,1764009,0
2015-06-19,31.715,31.851,31.025,31.851,14745699,0
2015-06-22,31.901,31.954,31.38,31.508,1314666,0
2015-06-23,31.438,31.774,31.31,31.64,709270,0
2015-06-24,31.502,31.754,31.35,31.585,837456,0
2015-06-25,31.792,31.856,31.438,31.468,1037208,0
2015-06-26,31.384,31.67,31.153,31.223,15926924,0
2015-06-29,31.07,31.384,30.101,30.101,1323007,0
2015-06-30,30.091,30.76,30.077,30.725,1426032,0
2015-07-01,30.971,31.02,30.519,30.662,841726,0
2015-07-02,30.819,31.035,30.499,30.898,678997,0
2015-07-06,30.76,31.296,30.553,31.074,1014019,0
2015-07-07,31.177,31.177,30.519,30.874,693237,0
2015-07-08,30.572,30.735,30.244,30.367,1165562,0
2015-07-09,30.937,31.414,30.662,31.193,637702,0
2015-07-10,31.536,31.685,31.217,31.64,596409,0
2015-07-13,31.782,32.077,31.728,32.062,540470,0
2015-07-14,31.998,32.077,31.777,32.019,573156,0
2015-07-15,31.954,32.033,31.645,31.777,508885,0
2015-07-16,31.973,32.067,31.822,32.047,1507909,0
2015-07-17,32.111,32.206,31.95,32.019,856373,0
2015-07-20,32.003,32.338,31.394,31.979,1419425,0
2015-07-21,31.945,32.072,31.856,31.954,875699,0
2015-07-22,31.906,32.235,31.906,32.057,674927,0
2015-07-23,32.196,32.211,31.734,31.763,803484,0
2015-07-24,31.695,31.93,31.316,31.428,365332,0
2015-07-27,31.695,31.901,31.35,31.394,1176752,0
2015-07-28,31.502,31.901,31.183,31.777,642993,0
2015-07-29,31.728,32.553,31.468,32.553,1162511,0
2015-07-30,32.567,33.43,31.958,33.144,1328904,0
2015-07-31,33.174,33.626,32.962,33.444,1645010,0
2015-08-03,33.43,34.29,32.88,34.284,1259030,0
2015-08-04,34.127,34.702,34.092,34.26,1109626,0
2015-08-05,34.413,34.649,33.951,33.965,876513,0
2015-08-06,33.903,34.201,33.201,33.336,665514,0
2015-08-07,33.336,33.503,33.059,33.376,688150,0
2015-08-10,33.46,33.793,33.252,33.59,711137,0
2015-08-11,33.214,33.96,33.214,33.932,780071,0
2015-08-12,33.763,33.955,32.682,33.626,1146847,0
2015-08-13,33.586,33.903,33.424,33.58,354145,0
2015-08-14,33.47,33.863,33.356,33.828,169038,0
2015-08-17,33.596,34.161,33.42,34.131,550844,0
2015-08-18,34.413,37.116,34.394,35.435,3103288,0
2015-08-19,35.463,35.463,34.923,35.037,693237,0
2015-08-20,35.047,35.061,34.141,34.187,1170854,0
2015-08-21,34.264,34.29,33.287,33.306,1095184,0
2015-08-24,32.903,33.114,31.143,32.092,2830789,0
2015-08-25,33.562,33.724,31.67,32.013,2083977,0
2015-08-26,32.88,33.479,31.989,32.697,917398,0
2015-08-27,33.124,33.853,32.845,33.43,1051243,0
2015-08-28,33.14,34.008,32.934,34.008,945152,0
2015-08-31,33.786,34.003,32.964,33.364,1195502,0
2015-09-01,32.688,33.146,32.678,32.934,1127076,0
2015-09-02,33.264,33.492,32.837,33.486,684854,0
2015-09-03,33.364,33.697,32.988,33.17,793480,0
2015-09-04,32.812,33.25,32.753,32.944,406284,0
2015-09-08,33.274,34.008,33.058,33.905,751452,0
2015-09-09,34.111,34.111,33.14,33.186,968096,0
2015-09-10,33.038,33.452,32.934,33.399,679282,0
2015-09-11,33.25,34.219,33.16,34.205,970532,0
2015-09-14,33.786,34.525,33.786,34.131,823532,0
2015-09-15,34.353,34.821,34.205,34.682,963830,0
2015-09-16,34.805,35.067,34.525,34.805,504963,0
2015-09-17,34.871,35.303,34.673,34.815,852063,0
2015-09-18,34.388,35.23,34.388,35.023,1565643,0
2015-09-21,35.121,35.609,35.121,35.54,1594880,0
2015-09-22,35.214,35.791,35.057,35.767,1549604,0
2015-09-23,35.807,36.397,35.801,36.264,1269549,0
2015-09-24,36.121,36.121,34.762,35.343,1595044,0
2015-09-25,35.692,35.972,34.505,34.805,835105,0
2015-09-28,34.692,35.033,33.821,33.959,1135353,0
2015-09-29,34.003,34.048,32.876,32.993,974593,0
2015-09-30,33.559,34.535,33.472,34.495,1414784,0
2015-10-01,34.663,35.372,34.398,35.293,1504527,0
2015-10-02,34.825,35.431,34.268,35.388,1271440,0
2015-10-05,35.633,36.126,35.477,36.092,826426,0
2015-10-06,35.88,36.239,35.339,35.461,1012361,0
2015-10-07,35.958,35.958,35.224,35.757,1422905,0
2015-10-08,35.57,35.712,35.072,35.411,714296,0
2015-10-09,35.485,36.269,35.411,36.057,991445,0
2015-10-12,36.254,36.373,35.724,36.184,795846,0
2015-10-13,35.913,36.117,35.244,35.329,700894,0
2015-10-14,35.21,35.5,34.619,34.697,794089,0
2015-10-15,34.702,35.401,34.614,35.313,586991,0
2015-10-16,35.406,35.579,35.234,35.495,382120,0
2015-10-19,35.505,35.857,35.382,35.742,890782,0
2015-10-20,35.781,36.199,35.401,35.609,341913,0
2015-10-21,35.5,35.885,35.224,35.599,558562,0
2015-10-22,35.732,36.549,35.628,36.431,805054,0
2015-10-23,36.691,36.691,35.821,36.126,679169,0
2015-10-26,36.102,36.519,36.018,36.402,596534,0
2015-10-27,36.304,36.489,35.712,35.857,981902,0
2015-10-28,35.88,36.46,35.742,36.368,603841,0
2015-10-29,36.368,36.686,36.189,36.479,1056419,0
2015-10-30,36.515,36.851,36.411,36.519,1080172,0
2015-11-02,36.549,36.894,36.318,36.666,1862093,0
2015-11-03,36.978,38.018,35.033,35.26,3859391,0
2015-11-04,35.17,35.609,34.928,35.391,1497960,0
2015-11-05,35.358,35.697,34.55,34.669,1154285,0
2015-11-06,34.649,35.323,34.515,35.323,870637,0
2015-11-09,35.161,35.319,34.52,34.726,780973,0
2015-11-10,34.57,34.766,34.161,34.585,776426,0
2015-11-11,34.649,35.176,33.993,34.726,677952,0
2015-11-12,34.585,34.891,34.278,34.629,822718,0
2015-11-13,34.412,34.776,33.826,34.422,1840155,0
2015-11-16,34.338,35.166,34.141,35.033,1265345,0
2015-11-17,35.151,35.817,35.008,35.107,1336005,0
2015-11-18,35.17,36.279,34.845,36.234,1371740,0
2015-11-19,36.334,36.691,36.052,36.387,1060072,0
2015-11-20,36.569,36.746,36.244,36.499,789622,0
2015-11-23,36.387,36.771,35.343,36.164,2036291,0
2015-11-24,35.817,35.817,34.9,35.176,1528284,0
2015-11-25,35.092,35.244,34.968,35.042,809522,0
2015-11-27,35.099,35.459,35.047,35.389,419915,0
2015-11-30,35.449,35.745,35.307,35.473,1565730,0
2015-12-01,35.588,35.851,35.366,35.785,1083696,0
2015-12-02,35.835,35.843,34.986,35.089,648690,0
2015-12-03,34.99,35.085,34.39,34.492,606235,0
2015-12-04,34.496,35.453,34.487,35.424,578257,0
2015-12-07,35.307,35.715,34.438,34.478,916535,0
2015-12-08,34.141,34.487,33.946,34.101,1339817,0
2015-12-09,34.059,34.28,33.378,33.529,818841,0
2015-12-10,33.604,33.949,33.481,33.545,595280,0
2015-12-11,33.2,33.747,32.637,32.982,1637886,0
2015-12-14,32.805,33.298,32.303,32.561,1200367,0
2015-12-15,32.811,33.364,32.4,33.249,1236572,0
2015-12-16,33.525,34.458,33.314,34.433,1285012,0
2015-12-17,34.592,34.592,33.505,33.92,919170,0
2015-12-18,33.549,33.727,32.899,32.958,1662208,0
2015-12-21,33.09,33.224,32.268,32.741,1491952,0
2015-12-22,32.855,33.703,32.45,33.442,1336878,0
2015-12-23,33.657,34.003,33.517,33.821,418513,0
2015-12-24,33.831,33.831,33.394,33.628,349477,0
2015-12-28,33.574,33.574,33.094,33.52,389811,0
2015-12-29,33.673,34.117,33.384,33.761,643813,0
2015-12-30,33.638,33.93,33.416,33.644,358510,0
2015-12-31,33.578,34.117,33.388,33.683,569102,0
2016-01-04,33.056,33.466,32.224,32.771,1276222,0
2016-01-05,32.766,33.042,32.651,32.801,764779,0
2016-01-06,32.228,32.454,31.73,31.966,1355032,0
2016-01-07,31.36,31.576,30.071,30.733,1153284,0
2016-01-08,30.89,31.051,30.087,30.358,1503246,0
2016-01-11,30.501,30.554,29.084,29.381,1665069,0
2016-01-12,29.736,29.987,29.045,29.952,1217413,0
2016-01-13,30.116,30.204,28.751,28.956,1065395,0
2016-01-14,29.055,31.256,28.41,30.793,3612362,0
2016-01-15,29.81,31.571,29.541,30.417,2814758,0
2016-01-19,30.777,31.37,30.348,31.207,2049333,0
2016-01-20,30.826,31.118,30.041,30.871,2365991,0
2016-01-21,30.896,31.157,30.111,30.214,1309677,0
2016-01-22,30.713,30.817,30.111,30.393,745223,0
2016-01-25,30.319,30.319,29.436,29.622,723645,0
2016-01-26,29.677,29.997,29.381,29.77,1075767,0
2016-01-27,29.826,31.432,29.381,30.821,1912817,0
2016-01-28,31.053,31.631,30.797,31.083,1157742,0
2016-01-29,31.26,31.725,31.007,31.72,1257592,0
2016-02-01,31.671,31.946,31.161,31.765,959623,0
2016-02-02,31.502,31.808,30.423,30.856,1164544,0
2016-02-03,31.078,31.266,30.011,30.423,1171518,0
2016-02-04,30.303,30.592,29.652,30.131,1171988,0
2016-02-05,30.096,31.217,27.669,28.39,2701693,0
2016-02-08,27.863,28.147,26.593,26.963,1894151,0
2016-02-09,27.021,27.56,26.352,27.031,2111453,0
2016-02-10,27.156,27.857,27.032,27.649,1767720,0
2016-02-11,27.146,27.669,26.782,27.265,1816175,0
2016-02-12,27.28,27.28,23.303,26.164,11238180,0
2016-02-16,26.474,27.922,26.45,27.49,1775030,0
2016-02-17,27.583,28.809,27.431,28.531,1710944,0
2016-02-18,28.43,28.626,27.997,28.231,1499452,0
2016-02-19,28.157,28.859,28.067,28.759,1408367,0
2016-02-22,29.303,29.591,28.961,29.263,1293660,0
2016-02-23,29.11,29.337,28.527,28.948,996011,0
2016-02-24,28.57,28.935,28.27,28.833,812801,0
2016-02-25,28.843,29.203,28.61,29.168,583276,0
2016-02-26,29.227,29.504,28.975,29.459,854306,0
2016-02-29,29.376,29.524,28.734,28.759,1331698,0
2016-03-01,29.045,30.174,28.695,30.15,1346108,0
2016-03-02,30.011,30.383,29.681,30.037,1168130,0
2016-03-03,29.758,30.944,29.051,30.652,2280274,0
2016-03-04,30.652,30.652,30.024,30.341,984671,0
2016-03-07,30.228,30.566,28.684,30.45,1463416,0
2016-03-08,30.059,30.376,29.742,29.867,1018757,0
2016-03-09,30.123,30.238,29.213,29.738,1572221,0
2016-03-10,29.808,29.892,29.031,29.748,1198970,0
2016-03-11,30.089,30.277,29.722,29.984,888829,0
2016-03-14,29.822,30.416,29.52,30.396,1309458,0
2016-03-15,30.143,30.835,29.994,30.787,1475086,0
2016-03-16,30.691,31.641,30.399,31.072,2163940,0
2016-03-17,30.915,31.033,30.331,30.662,993990,0
2016-03-18,30.757,31.384,30.242,30.835,1164858,0
2016-03-21,30.855,30.964,30.455,30.701,691120,0
2016-03-22,30.401,30.689,30.366,30.558,558800,0
2016-03-23,30.632,31.08,30.238,30.301,978371,0
2016-03-24,30.307,30.682,29.852,30.143,799759,0
2016-03-28,30.113,30.672,29.867,30.618,536777,0
2016-03-29,30.475,31.355,30.255,31.33,579347,0
2016-03-30,31.315,31.854,30.986,31.207,849265,0
2016-03-31,31.048,31.889,31.048,31.355,2118847,0
2016-04-01,31.048,31.879,30.922,31.75,1756027,0
2016-04-04,31.667,31.884,31.3,31.621,768967,0
2016-04-05,31.315,31.456,30.888,30.994,1009278,0
2016-04-06,31.118,31.32,30.319,31.043,822638,0
2016-04-07,30.939,31.246,30.618,30.658,997855,0
2016-04-08,30.949,31.45,30.767,30.954,841479,0
2016-04-11,31.078,31.394,30.277,30.301,892716,0
2016-04-12,30.222,30.287,29.812,30.059,1163625,0
2016-04-13,30.152,30.381,29.762,30.024,2659286,0
2016-04-14,30.084,30.143,29.897,29.941,1442248,0
2016-04-15,29.897,29.96,29.555,29.712,1207587,0
2016-04-18,29.595,30.317,29.387,30.143,649310,0
2016-04-19,30.158,30.356,29.485,29.718,640671,0
2016-04-20,29.683,30.162,29.293,29.768,1390968,0
2016-04-21,29.808,30.064,29.673,29.857,737120,0
2016-04-22,29.683,30.548,29.663,30.297,948939,0
2016-04-25,30.099,30.48,29.98,30.148,610038,0
2016-04-26,30.034,30.608,29.917,30.327,894563,0
2016-04-27,30.232,30.801,30.232,30.701,941295,0
2016-04-28,30.652,31.023,30.44,30.533,820036,0
2016-04-29,30.533,30.618,30.109,30.238,611194,0
2016-05-02,30.431,31.122,30.162,30.989,1232546,0
2016-05-03,30.816,31.076,30.568,30.741,1193781,0
2016-05-04,30.668,30.747,30.009,30.291,1551101,0
2016-05-05,30.49,30.608,30.089,30.381,1637100,0
2016-05-06,29.377,29.377,27.811,28.605,8067451,0
2016-05-09,28.625,29.313,28.32,28.526,2217648,0
2016-05-10,28.615,29.329,28.254,29.279,1607375,0
2016-05-11,29.169,29.832,28.908,29.427,1701554,0
2016-05-12,29.485,29.623,28.519,29.159,1803767,0
2016-05-13,29.249,29.329,28.763,28.971,1811996,0
2016-05-16,28.961,29.299,28.839,29.163,768723,0
2016-05-17,29.001,29.565,28.803,29.021,1455006,0
2016-05-18,28.976,29.56,28.783,29.427,1054312,0
2016-05-19,29.263,29.649,28.759,28.893,803516,0
2016-05-20,29.075,29.653,28.793,29.56,649962,0
2016-05-23,29.51,29.857,28.819,29.619,996965,0
2016-05-24,29.673,30.202,29.673,30.034,538595,0
2016-05-25,30.093,30.329,29.932,30.103,666305,0
2016-05-26,30.291,30.509,30.034,30.208,520672,0
2016-05-27,30.215,30.631,30.18,30.488,1259235,0
2016-05-31,30.493,30.715,30.364,30.512,1342951,0
2016-06-01,30.24,30.571,29.924,30.493,1279269,0
2016-06-02,30.25,30.551,30.18,30.488,792941,0
2016-06-03,30.399,30.399,30.026,30.21,556979,0
2016-06-06,30.344,30.676,30.043,30.404,946567,0
2016-06-07,30.463,30.656,30.329,30.359,387285,0
2016-06-08,30.364,30.369,29.819,29.894,1320909,0
2016-06-09,29.699,29.924,29.635,29.724,426157,0
2016-06-10,29.531,29.991,29.041,29.051,501705,0
2016-06-13,28.966,29.615,28.808,28.838,573492,0
2016-06-14,28.828,28.938,28.511,28.624,651085,0
2016-06-15,28.669,28.923,28.515,28.823,913717,0
2016-06-16,28.709,28.908,28.428,28.719,910755,0
2016-06-17,28.55,28.915,28.481,28.609,1313190,0
2016-06-20,28.878,29.471,28.755,29.06,1236872,0
2016-06-21,29.1,29.289,28.838,28.883,838121,0
2016-06-22,28.808,29.006,28.649,28.798,1515499,0
2016-06-23,28.986,29.339,28.868,29.269,536660,0
2016-06-24,27.738,28.368,27.213,27.218,2293877,0
2016-06-27,26.978,28.729,25.988,26.208,1372010,0
2016-06-28,26.218,27.218,25.909,27.018,1150340,0
2016-06-29,27.198,27.913,26.753,27.803,910273,0
2016-06-30,27.853,28.168,27.418,27.823,1390041,0
2016-07-01,27.653,28.564,27.653,28.248,855441,0
2016-07-05,28.069,28.258,27.903,28.248,998688,0
2016-07-06,28.139,29.348,28.019,29.289,2206430,0
2016-07-07,29.309,29.358,28.833,28.961,1535655,0
2016-07-08,29.209,29.566,28.654,29.368,548209,0
2016-07-11,29.566,29.734,29.309,29.566,443139,0
2016-07-12,29.794,30.269,29.566,30.19,1205276,0
2016-07-13,30.25,30.715,30.081,30.419,937862,0
2016-07-14,30.676,30.953,30.419,30.566,1560505,0
2016-07-15,30.546,30.914,30.195,30.319,597246,0
2016-07-18,30.478,30.556,30.23,30.25,641036,0
2016-07-19,30.2,30.309,30.021,30.131,748018,0
2016-07-20,30.24,30.309,30.111,30.21,741009,0
2016-07-21,30.259,30.359,30.031,30.16,600905,0
2016-07-22,30.21,30.641,30.011,30.566,1256544,0
2016-07-25,30.586,31.667,30.488,31.468,1784327,0
2016-07-26,31.627,31.766,31.211,31.508,2079961,0
2016-07-27,31.508,31.766,30.943,31.052,1837791,0
2016-07-28,31.508,32.509,30.844,32.489,3908543,0
2016-07-29,32.459,32.667,31.647,31.924,1849277,0
2016-08-01,31.895,31.953,30.924,30.953,1986743,0
2016-08-02,30.953,31.092,30.359,30.765,1474417,0
2016-08-03,30.705,30.983,30.556,30.983,510617,0
2016-08-04,31.022,31.389,31.012,31.28,925183,0
2016-08-05,31.498,32.172,31.28,32.152,1403652,0
2016-08-08,32.162,32.172,31.438,31.468,849726,0
2016-08-09,31.389,31.468,31.141,31.26,625867,0
2016-08-10,31.32,31.508,30.993,31.181,695937,0
2016-08-11,31.3,31.409,31.003,31.399,480608,0
2016-08-12,31.36,31.756,31.25,31.687,584973,0
2016-08-15,31.785,32.202,31.687,32.202,922049,0
2016-08-16,31.983,32.39,31.726,31.746,877762,0
2016-08-17,31.707,31.934,31.112,31.28,703441,0
2016-08-18,31.35,31.577,31.171,31.201,971490,0
2016-08-19,31.032,31.231,31.008,31.161,525453,0
2016-08-22,31.003,31.37,30.755,31.36,452400,0
2016-08-23,31.508,31.924,31.508,31.766,372854,0
2016-08-24,31.707,31.805,30.494,31.478,584557,0
2016-08-25,31.547,31.775,31.35,31.697,961730,0
2016-08-26,31.687,32.092,31.647,32.013,850602,0
2016-08-29,31.963,32.202,31.875,32.033,457400,0
2016-08-30,31.936,32.403,31.936,32.363,807088,0
2016-08-31,32.245,32.771,32.14,32.711,1089595,0
2016-09-01,32.791,33.327,32.661,33.107,1224935,0
2016-09-02,33.207,33.494,33.078,33.267,537328,0
2016-09-06,33.217,33.554,33.107,33.544,564398,0
2016-09-07,33.494,33.813,33.377,33.808,687109,0
2016-09-08,33.624,33.941,33.455,33.534,1490099,0
2016-09-09,33.357,33.406,32.512,32.551,1278177,0
2016-09-12,32.403,32.846,32.363,32.751,692816,0
2016-09-13,32.422,32.661,31.569,31.887,793608,0
2016-09-14,32.195,33.644,31.489,31.649,1284343,0
2016-09-15,31.709,32.314,31.26,31.738,1452488,0
2016-09-16,31.579,31.709,31.033,31.113,1702184,0
2016-09-19,31.152,32.025,31.114,31.995,992189,0
2016-09-20,32.115,32.314,31.469,31.529,807118,0
2016-09-21,31.758,32.155,31.361,32.125,453787,0
2016-09-22,31.728,32.265,31.728,32.125,1081412,0
2016-09-23,32.005,32.095,31.679,31.946,700207,0
2016-09-26,31.609,31.965,31.449,31.519,328845,0
2016-09-27,32.353,32.601,32.055,32.265,951119,0
2016-09-28,32.482,32.958,32.293,32.918,855463,0
2016-09-29,32.86,33.058,31.797,31.946,996557,0
2016-09-30,32.035,32.175,31.539,31.917,845093,0
2016-10-03,31.936,32.358,31.787,32.314,796609,0
2016-10-04,32.611,32.958,32.105,32.275,648246,0
2016-10-05,32.512,32.512,32.225,32.305,498504,0
2016-10-06,32.353,33.078,32.025,32.601,903174,0
2016-10-07,32.472,32.651,32.205,32.512,896128,0
2016-10-10,32.631,32.904,32.502,32.681,332711,0
2016-10-11,32.591,32.591,32.055,32.105,650770,0
2016-10-12,32.165,32.305,31.867,32.115,422632,0
2016-10-13,31.768,31.926,30.864,31.559,562524,0
2016-10-14,31.768,32.225,31.559,31.589,450644,0
2016-10-17,31.649,31.728,30.953,31.172,822767,0
2016-10-18,31.351,31.718,31.331,31.509,638924,0
2016-10-19,31.659,31.887,31.449,31.758,466861,0
2016-10-20,31.738,32.025,31.559,31.975,630738,0
2016-10-21,31.887,32.1,31.709,31.946,237419,0
2016-10-24,32.035,32.611,32.035,32.422,2034472,0
2016-10-25,32.295,33.097,32.03,32.482,905194,0
2016-10-26,32.323,32.691,31.897,32.661,1320254,0
2016-10-27,32.701,33.117,31.619,31.709,1991201,0
2016-10-28,33.257,33.257,31.033,31.281,2729121,0
2016-10-31,31.371,31.728,31.202,31.699,2082846,0
2016-11-01,31.887,32.085,31.539,31.807,1002647,0
2016-11-02,31.619,31.975,31.222,31.579,736023,0
2016-11-03,31.569,31.738,31.084,31.519,628475,0
2016-11-04,31.469,31.649,30.993,31.013,857051,0
2016-11-07,31.549,31.926,31.341,31.807,1080618,0
2016-11-08,31.649,32.005,31.311,31.41,1456251,0
2016-11-09,31.003,31.931,30.348,31.589,961860,0
2016-11-10,31.768,31.917,30.388,30.646,1882332,0
2016-11-11,30.586,31.271,30.536,30.933,1167224,0
2016-11-14,30.844,31.479,30.656,30.924,1212256,0
2016-11-15,30.933,31.897,30.805,31.758,1047938,0
2016-11-16,31.499,32.045,31.444,31.917,959997,0
2016-11-17,31.748,32.462,31.718,32.373,471562,0
2016-11-18,32.462,32.86,32.245,32.383,779917,0
2016-11-21,32.611,32.751,31.459,32.541,1073311,0
2016-11-22,32.551,32.591,31.281,31.728,1235534,0
2016-11-23,31.489,31.768,31.053,31.599,1346487,0
2016-11-25,31.579,31.817,30.834,31.459,504235,0
2016-11-28,31.251,31.529,30.904,30.933,1174052,0
2016-11-29,30.051,30.444,28.917,30.16,4798028,0
2016-11-30,30.071,30.817,29.524,29.852,1783280,0
2016-12-01,29.932,30.259,28.558,28.917,3295962,0
2016-12-02,28.847,29.195,28.578,28.827,1619962,0
2016-12-05,28.867,29.404,28.658,28.827,1484122,0
2016-12-06,28.827,28.947,28.46,28.807,2136468,0
2016-12-07,29.027,29.195,28.558,29.106,1751534,0
2016-12-08,29.474,29.544,28.907,29.195,1315482,0
2016-12-09,29.155,29.434,28.867,29.086,1203796,0
2016-12-12,28.917,29.335,28.792,28.927,912212,0
2016-12-13,28.907,29.245,28.807,29.037,1025338,0
2016-12-14,29.017,29.037,28.698,28.748,625254,0
2016-12-15,28.937,28.992,28.588,28.738,1103845,0
2016-12-16,28.877,29.305,28.48,29.285,2829160,0
2016-12-19,29.215,29.479,29.042,29.135,1044256,0
2016-12-20,29.285,29.554,28.698,29.394,798874,0
2016-12-21,29.474,29.474,29.066,29.096,690999,0
2016-12-22,28.927,28.927,28.4,28.757,1034831,0
2016-12-23,28.787,28.967,28.588,28.787,697966,0
2016-12-27,28.937,29.106,28.668,28.837,472030,0
2016-12-28,28.897,28.897,28.51,28.638,776416,0
2016-12-29,28.748,28.887,28.37,28.807,867770,0
2016-12-30,28.947,29.037,28.28,28.45,1037386,0
2017-01-03,28.578,29.017,28.355,28.718,1668099,0
2017-01-04,28.738,30.036,28.738,29.613,2762476,0
2017-01-05,29.712,30.026,29.613,29.892,1357577,0
2017-01-06,29.892,29.922,29.613,29.762,720019,0
2017-01-09,29.822,30.17,29.384,30.17,1456513,0
2017-01-10,30.19,30.598,29.951,30.519,996992,0
2017-01-11,30.439,31.284,30.439,31.195,1242507,0
2017-01-12,31.165,31.364,30.648,31.264,843983,0
2017-01-13,31.334,31.493,31.056,31.264,386467,0
2017-01-17,31.116,31.344,30.836,31.006,1269736,0
2017-01-18,31.056,31.125,30.866,31.056,490442,0
2017-01-19,31.096,31.096,30.707,30.956,786508,0
2017-01-20,30.986,31.155,30.886,31.125,397824,0
2017-01-23,31.026,31.215,30.658,31.016,422147,0
2017-01-24,30.996,31.463,30.996,31.324,423501,0
2017-01-25,31.573,31.871,31.493,31.732,543684,0
2017-01-26,32.03,32.2,31.683,31.99,729652,0
2017-01-27,32.11,32.26,32,32.13,695894,0
2017-01-30,32.02,32.02,31.493,31.801,716733,0
2017-01-31,31.811,32.01,31.673,31.96,715720,0
2017-02-01,31.96,32.11,31.473,32.04,840964,0
2017-02-02,31.891,32.309,31.234,32.03,598929,0
2017-02-03,32.29,32.577,32.17,32.338,628773,0
2017-02-06,32.368,32.527,31.96,32.24,606423,0
2017-02-07,32.378,33.304,32.12,32.428,746989,0
2017-02-08,32.438,32.637,32.125,32.22,594489,0
2017-02-09,32.358,32.672,31.985,32.478,796041,0
2017-02-10,32.637,32.677,32.408,32.637,581924,0
2017-02-13,32.747,33.075,32.358,32.388,1644857,0
2017-02-14,32.18,32.577,32.1,32.468,1619538,0
2017-02-15,32.468,32.717,32.358,32.637,1916507,0
2017-02-16,33.96,37.282,33.771,35.174,6870441,0
2017-02-17,35.194,35.333,34.995,35.244,1572648,0
2017-02-21,34.915,35.57,34.706,35.522,1661580,0
2017-02-22,35.303,35.999,35.293,35.392,1337930,0
2017-02-23,35.601,35.641,35.313,35.352,1195072,0
2017-02-24,34.955,35.482,34.74,35.343,1143790,0
2017-02-27,34.518,35.505,32.943,35.335,776086,0
2017-02-28,35.056,35.385,34.877,34.897,805026,0
2017-03-01,35.156,35.555,34.917,35.445,1378470,0
2017-03-02,35.445,35.445,34.922,34.967,773460,0
2017-03-03,34.967,35.061,34.658,35.036,1127894,0
2017-03-06,34.887,35.266,34.633,35.156,659222,0
2017-03-07,35.226,35.644,34.947,35.535,1555572,0
2017-03-08,35.634,35.814,35.415,35.724,1256331,0
2017-03-09,35.784,36.122,35.565,35.943,1185249,0
2017-03-10,36.003,36.422,36.003,36.382,1460492,0
2017-03-13,36.302,36.372,36.058,36.172,980341,0
2017-03-14,35.993,36.182,35.624,35.883,603693,0
2017-03-15,35.873,36.282,35.794,36.272,1054029,0
2017-03-16,36.202,36.526,36.162,36.302,521889,0
2017-03-17,36.312,36.581,36.003,36.013,567203,0
2017-03-20,35.983,36.162,35.714,35.873,502412,0
2017-03-21,35.953,36.302,35.455,35.465,1630770,0
2017-03-22,35.375,35.948,35.246,35.864,829518,0
2017-03-23,35.774,36.033,35.266,35.545,852365,0
2017-03-24,35.684,35.913,35.275,35.485,677441,0
2017-03-27,35.186,35.704,34.708,35.385,519020,0
2017-03-28,35.345,35.704,35.096,35.415,888339,0
2017-03-29,35.345,35.485,35.166,35.455,647873,0
2017-03-30,35.465,35.903,35.071,35.405,439332,0
2017-03-31,35.335,35.903,35.106,35.275,444061,0
2017-04-03,35.455,35.664,35.046,35.096,821791,0
2017-04-04,35.066,35.256,34.797,34.847,561846,0
2017-04-05,34.927,35.007,34.648,34.817,1402559,0
2017-04-06,35.395,35.455,34.827,35.027,1716943,0
2017-04-07,34.947,35.236,34.628,34.687,1079505,0
2017-04-10,34.648,35.116,34.648,35.096,773918,0
2017-04-11,34.957,35.249,34.867,35.036,694574,0
2017-04-12,34.967,35.472,34.887,35.445,1048762,0
2017-04-13,35.535,35.893,35.405,35.515,625479,0
2017-04-17,35.614,36.302,35.503,35.784,433443,0
2017-04-18,35.614,36.402,35.614,36.322,1601768,0
2017-04-19,36.372,36.71,36.322,36.646,1114818,0
2017-04-20,36.77,36.85,36.491,36.72,1158235,0
2017-04-21,36.85,36.94,36.342,36.551,1252450,0
2017-04-24,37.04,37.278,36.82,37.238,777938,0
2017-04-25,37.338,37.478,37.139,37.308,724084,0
2017-04-26,37.388,37.608,36.97,37.179,1071699,0
2017-04-27,37.398,37.836,37.208,37.518,1546367,0
2017-04-28,37.836,37.836,36.471,36.611,2166259,0
2017-05-01,36.72,37.358,36.67,37.228,1453456,0
2017-05-02,37.069,37.228,36.601,37.109,1336246,0
2017-05-03,36.89,37.099,36.242,36.402,1524061,0
2017-05-04,36.392,37.218,36.312,37.109,1143006,0
2017-05-05,36.96,37.348,36.955,37.268,778344,0
2017-05-08,37.089,37.368,36.731,37.308,744217,0
2017-05-09,37.238,37.398,37.169,37.378,876730,0
2017-05-10,37.348,37.707,36.88,37.608,618369,0
2017-05-11,37.618,37.657,36.76,36.83,1391698,0
2017-05-12,36.89,36.92,36.491,36.591,713793,0
2017-05-15,36.631,37.179,36.631,37.139,762719,0
2017-05-16,37.278,38.046,37.139,37.578,2074706,0
2017-05-17,37.199,37.273,36.631,36.67,1454864,0
2017-05-18,36.7,36.88,36.302,36.392,1050665,0
2017-05-19,36.7,36.965,36.392,36.81,1503578,0
2017-05-22,36.85,37.059,36.81,36.89,1290720,0
2017-05-23,36.99,37.079,36.67,36.97,2249301,0
2017-05-24,37.089,37.169,36.78,36.86,1027465,0
2017-05-25,37.03,37.657,36.95,37.568,1884578,0
2017-05-26,37.638,37.717,36.87,37.049,2036862,0
2017-05-30,36.972,37.281,36.832,37.261,1717140,0
2017-05-31,37.421,37.686,36.922,37.491,9229989,0
2017-06-01,37.651,38,37.361,37.95,1582643,0
2017-06-02,38.01,38.679,37.94,38.589,1601638,0
2017-06-05,38.589,39.053,38.369,38.868,1274702,0
2017-06-06,38.709,39.098,38.679,38.729,1228481,0
2017-06-07,38.739,38.908,38.25,38.369,1103593,0
2017-06-08,38.339,38.659,38.27,38.579,755313,0
2017-06-09,38.639,38.669,36.772,37.162,1241635,0
2017-06-12,36.942,37.651,35.784,36.982,1703751,0
2017-06-13,37.102,38.769,37.102,38.329,2734937,0
2017-06-14,37.98,38.779,36.593,38.399,2551314,0
2017-06-15,38,38.629,37.691,38.569,851282,0
2017-06-16,38.589,38.783,38.22,38.26,801073,0
2017-06-19,38.609,38.829,38.429,38.739,452927,0
2017-06-20,38.679,38.938,38.299,38.319,453770,0
2017-06-21,38.429,38.669,38.23,38.409,529860,0
2017-06-22,38.459,38.829,38.309,38.629,735863,0
2017-06-23,38.639,39.243,38.489,38.769,1083076,0
2017-06-26,38.898,39.158,38.359,38.399,834831,0
2017-06-27,38.21,38.399,37.681,37.711,842226,0
2017-06-28,37.87,38.689,37.721,38.389,541189,0
2017-06-29,38.319,38.319,37.6,37.89,570247,0
2017-06-30,38.05,38.569,38.03,38.339,703616,0
2017-07-03,38.349,38.519,37.651,37.731,555525,0
2017-07-05,37.95,38.878,37.93,38.589,1129802,0
2017-07-06,38.329,38.838,38.14,38.499,1015397,0
2017-07-07,38.529,39.038,38.529,39.018,970972,0
2017-07-10,39.008,39.248,38.689,38.699,817635,0
2017-07-11,38.699,38.968,38.529,38.938,698073,0
2017-07-12,39.308,39.757,39.018,39.607,1230565,0
2017-07-13,39.807,39.867,39.238,39.467,529965,0
2017-07-14,39.657,39.917,39.397,39.767,509356,0
2017-07-17,39.887,39.887,39.098,39.368,916004,0
2017-07-18,39.338,39.487,39.073,39.487,531558,0
2017-07-19,39.707,39.917,39.417,39.547,460996,0
2017-07-20,39.587,39.807,39.158,39.657,394375,0
2017-07-21,39.537,39.757,39.328,39.517,488854,0
2017-07-24,39.507,39.657,39.288,39.597,362790,0
2017-07-25,39.777,39.917,39.238,39.747,702230,0
2017-07-26,39.887,39.917,39.259,39.607,888476,0
2017-07-27,39.887,39.926,38.829,39.208,1355941,0
2017-07-28,39.907,40.136,39.078,39.138,1356946,0
2017-07-31,39.288,39.397,38.339,38.689,1342506,0
2017-08-01,38.789,38.829,38.359,38.619,1538628,0
2017-08-02,38.629,38.779,38.2,38.479,1147307,0
2017-08-03,38.389,38.399,37.97,38.28,977985,0
2017-08-04,38.167,38.439,37.81,37.87,588277,0
2017-08-07,37.89,38.449,37.89,38.299,737330,0
2017-08-08,38.23,38.509,37.99,38.12,384940,0
2017-08-09,37.86,37.921,37.192,37.351,1755791,0
2017-08-10,37.052,37.25,36.413,36.722,1113982,0
2017-08-11,36.722,37.691,36.623,37.561,1155089,0
2017-08-14,37.9,37.97,37.711,37.76,656422,0
2017-08-15,37.75,37.89,37.547,37.701,691874,0
2017-08-16,37.75,37.91,37.591,37.671,544593,0
2017-08-17,37.581,37.75,36.872,36.892,486036,0
2017-08-18,36.912,37.456,36.702,37.261,648021,0
2017-08-21,37.231,37.531,37.012,37.471,593483,0
2017-08-22,37.591,38.02,37.561,37.87,514066,0
2017-08-23,37.551,38.05,37.551,37.92,410966,0
2017-08-24,38.04,38.1,37.691,37.99,367856,0
2017-08-25,38.14,38.329,37.601,37.79,430055,0
2017-08-28,37.88,38.06,37.77,37.96,273595,0
2017-08-29,37.691,38.17,37.633,38.02,417135,0
2017-08-30,38.1,38.37,37.95,38.22,770287,0
2017-08-31,38.3,38.78,38.23,38.71,630701,0
2017-09-01,38.76,39.17,38.35,38.7,682634,0
2017-09-05,38.6,38.78,38.28,38.74,525109,0
2017-09-06,38.79,38.87,38.37,38.69,527907,0
2017-09-07,38.73,39.1399,38.6,38.66,1055671,0
2017-09-08,38.66,38.75,38.4,38.5,661093,0
2017-09-11,38.71,39.01,38.52,38.56,1087435,0
2017-09-12,38.6,38.775,38.26,38.29,996703,0
2017-09-13,38.11,38.24,37.85,38.07,574754,0
2017-09-14,37.93,38.149,37.45,37.96,1279776,0
2017-09-15,38.11,38.46,37.89,38.04,887563,0
2017-09-18,38.02,38.44,38.02,38.12,459670,0
2017-09-19,38.18,38.67,38.04,38.15,624043,0
2017-09-20,38.08,38.63,37.72,38.5,776123,0
2017-09-21,38.45,38.59,37.99,38.56,588496,0
2017-09-22,38.56,38.82,38.23,38.6,558994,0
2017-09-25,38.62,38.99,38.48,38.72,1019814,0
2017-09-26,38.84,38.98,38.7,38.83,773863,0
2017-09-27,39.01,40.07,38.94,39.9,1007956,0
2017-09-28,39.79,40.04,39.51,39.86,1267217,0
2017-09-29,39.81,40.53,39.66,40.15,1474850,0
2017-10-02,40.13,40.65,40.06,40.21,1017037,0
2017-10-03,40.38,40.74,40.37,40.48,1306471,0
2017-10-04,40.45,41.155,40.34,40.87,1193991,0
2017-10-05,40.87,41.09,40.69,41,446466,0
2017-10-06,40.86,41.22,40.81,40.91,655527,0
2017-10-09,40.92,41.14,40.66,40.8,436274,0
2017-10-10,40.95,41.1,40.54,40.66,738120,0
2017-10-11,40.73,40.98,40.48,40.7,1178478,0
2017-10-12,40.7,41.38,40.61,41.07,648771,0
2017-10-13,41.16,41.3625,40.89,40.97,579739,0
2017-10-16,41.06,41.63,40.76,41.58,2094126,0
2017-10-17,41.71,41.92,41.15,41.56,569119,0
2017-10-18,41.437,41.74,41.43,41.69,870173,0
2017-10-19,41.64,41.91,41.47,41.86,631148,0
2017-10-20,41.91,42.13,41.84,41.98,538796,0
2017-10-23,42.06,42.27,41.8601,42.1,1465378,0
2017-10-24,42.17,42.48,41.88,42.04,787035,0
2017-10-25,41.99,42.465,41.84,42.07,1417716,0
2017-10-26,41.03,41.5,39.221,40.55,2408375,0
2017-10-27,40.67,41.215,40.25,40.61,1493940,0
2017-10-30,40.0901,40.71,39.87,40.07,984152,0
2017-10-31,40.12,40.66,39.98,40.2,844335,0
2017-11-01,40.23,40.23,39.36,39.93,1479597,0
2017-11-02,39.93,40.95,39.79,40.48,731631,0
2017-11-03,40.55,40.83,40.24,40.55,354518,0
2017-11-06,40.39,40.85,40.355,40.77,524937,0
2017-11-07,40.67,40.9,40.58,40.6,699515,0
2017-11-08,40.61,40.83,40.53,40.73,397474,0
2017-11-09,40.46,40.6,39.73,40.01,396871,0
2017-11-10,39.92,40.11,39.7,39.86,461933,0
