Date,Open,High,Low,Close,Volume,OpenInt
2007-10-09,12.226,12.226,12.226,12.226,0,0
2007-10-10,12.34,13.006,12.302,12.6,6697239,0
2007-10-11,12.804,12.812,11.996,12.079,1645126,0
2007-10-12,12.183,12.449,12.041,12.167,387296,0
2007-10-15,12.175,12.264,12.005,12.086,207006,0
2007-10-16,12.041,12.234,12.005,12.234,328728,0
2007-10-17,12.302,12.442,11.855,12.34,373937,0
2007-10-18,12.242,12.442,12.027,12.211,333587,0
2007-10-19,12.198,12.375,11.717,12.027,325761,0
2007-10-22,11.961,12.079,11.175,12.079,464482,0
2007-10-23,11.93,12.286,11.93,12.072,198909,0
2007-10-24,12.041,12.19,11.82,11.855,72333,0
2007-10-25,11.894,12.226,11.894,12.198,142369,0
2007-10-26,12.204,12.272,12.124,12.183,179612,0
2007-10-29,12.19,12.272,11.946,12.005,154650,0
2007-10-30,11.969,12.079,11.68,11.805,261525,0
2007-10-31,11.811,11.886,11.635,11.753,71387,0
2007-11-01,11.574,11.855,11.561,11.717,82991,0
2007-11-02,11.68,11.855,11.672,11.843,65857,0
2007-11-05,11.776,12.005,11.635,11.946,87308,0
2007-11-06,11.878,12.041,11.862,12.033,58566,0
2007-11-07,11.981,12.027,11.82,11.82,208761,0
2007-11-08,11.301,11.961,11.301,11.82,125367,0
2007-11-09,11.687,11.687,11.323,11.464,26042,0
2007-11-12,11.487,11.849,10.3,10.583,170303,0
2007-11-13,10.403,10.522,10.287,10.412,90278,0
2007-11-14,10.418,10.729,10.308,10.389,140208,0
2007-11-15,10.287,10.293,9.833,9.944,39406,0
2007-11-16,10.115,10.403,10.041,10.264,149655,0
2007-11-19,10.435,10.569,10.352,10.478,185685,0
2007-11-20,10.426,10.577,10.375,10.577,246681,0
2007-11-21,10.324,10.352,10.101,10.115,144529,0
2007-11-23,10.435,10.435,10.19,10.33,79619,0
2007-11-26,10.264,10.367,10.19,10.257,533711,0
2007-11-27,10.278,10.3,10.083,10.226,87175,0
2007-11-28,10.352,10.737,10.352,10.709,17946,0
2007-11-29,10.61,12.005,10.61,11.717,304167,0
2007-11-30,11.855,12.302,11.855,12.116,174318,0
2007-12-03,12.041,12.109,11.746,11.961,139936,0
2007-12-04,11.969,11.996,11.753,11.961,36034,0
2007-12-05,12.249,12.249,11.655,12.146,28998,0
2007-12-06,12.124,12.22,11.855,12.086,100936,0
2007-12-07,12.109,12.375,12.041,12.226,190813,0
2007-12-10,12.234,12.353,12.086,12.258,64504,0
2007-12-11,12.272,12.345,11.843,12.133,68416,0
2007-12-12,12.086,12.294,11.961,12.094,60052,0
2007-12-13,11.738,12.133,11.64,12.109,61805,0
2007-12-14,11.93,12.302,11.93,12.086,50066,0
2007-12-17,12.041,12.146,11.589,11.946,27934,0
2007-12-18,11.946,12.049,11.487,11.746,70171,0
2007-12-19,11.672,11.93,11.523,11.73,73009,0
2007-12-20,11.672,11.68,11.003,11.011,76781,0
2007-12-21,11.003,11.323,10.561,10.561,639508,0
2007-12-24,10.782,10.901,10.561,10.761,91088,0
2007-12-26,10.702,11.433,10.5,11.36,97700,0
2007-12-27,11.214,11.367,10.693,10.812,67336,0
2007-12-28,10.812,10.834,10.746,10.761,51686,0
2007-12-31,10.82,10.937,10.746,10.768,92437,0
2008-01-02,10.746,11.063,10.746,10.812,86231,0
2008-01-03,10.864,11.049,10.47,10.753,44804,0
2008-01-04,10.746,10.782,10.746,10.746,49795,0
2008-01-07,10.894,10.953,10.561,10.669,122344,0
2008-01-08,10.702,10.702,10.375,10.381,50335,0
2008-01-09,10.3,10.396,9.642,9.892,90009,0
2008-01-10,9.892,9.966,9.4921,9.819,140073,0
2008-01-11,9.664,9.892,9.642,9.781,453012,0
2008-01-14,9.865,9.932,9.597,9.766,355176,0
2008-01-15,9.744,9.744,9.4851,9.544,311675,0
2008-01-16,9.537,9.537,9.3586,9.389,31850,0
2008-01-17,9.2116,9.2997,8.5812,8.7446,66259,0
2008-01-18,8.8926,9.0242,8.5597,8.6705,171721,0
2008-01-22,8.4406,8.8926,8.2402,8.2402,164765,0
2008-01-23,8.0328,8.8043,7.8106,8.6262,162609,0
2008-01-24,8.6552,8.7519,8.0254,8.2925,83801,0
2008-01-25,7.7439,8.5144,7.7439,8.3369,88392,0
2008-01-28,8.2622,8.8926,8.2032,8.8181,51548,0
2008-01-29,8.8926,9.2997,8.6316,8.7888,279744,0
2008-01-30,8.7446,8.7446,8.3074,8.3667,46689,0
2008-01-31,8.2474,8.7969,7.9142,8.0034,417524,0
2008-02-01,8.1811,8.2847,8.0181,8.0772,84751,0
2008-02-04,8.0034,8.1367,7.7882,8.0034,310267,0
2008-02-05,7.8182,7.9514,7.7958,7.9069,79151,0
2008-02-06,7.9662,8.3291,7.9069,8.3074,30362,0
2008-02-07,8.3597,9.597,8.3597,9.3302,96619,0
2008-02-08,9.3214,10.857,8.3212,10.531,213485,0
2008-02-11,10.522,10.626,10.077,10.197,80699,0
2008-02-12,10.226,10.315,9.871,9.923,137747,0
2008-02-13,10.003,10.375,9.932,10.308,77187,0
2008-02-14,10.337,10.375,10.092,10.25,30768,0
2008-02-15,10.197,10.272,9.699,9.975,25370,0
2008-02-19,9.975,10.033,9.679,9.679,40210,0
2008-02-20,9.4478,9.781,9.4478,9.656,23478,0
2008-02-21,9.781,10.174,9.781,10.092,44263,0
2008-02-22,10.13,10.812,10.041,10.648,105257,0
2008-02-25,10.82,10.953,10.552,10.61,101076,0
2008-02-26,10.561,10.669,10.486,10.663,87042,0
2008-02-27,10.753,10.841,10.603,10.61,48985,0
2008-02-28,10.693,11.413,10.5,10.91,151880,0
2008-02-29,11.175,11.206,10.569,10.923,100531,0
2008-03-03,10.857,11.523,10.774,11.07,365973,0
2008-03-04,11.003,11.225,10.827,11.168,103907,0
2008-03-05,11.168,11.663,10.774,11.108,265170,0
2008-03-06,11.07,11.168,10.82,11.152,52225,0
2008-03-07,11.003,11.152,10.953,10.99,45748,0
2008-03-10,11.115,11.597,10.967,11.108,121317,0
2008-03-11,11.093,11.375,11.093,11.233,90685,0
2008-03-12,11.339,11.597,10.967,11.597,107013,0
2008-03-13,11.523,12.027,11.375,11.921,127661,0
2008-03-14,11.894,11.99,11.782,11.93,136160,0
2008-03-17,11.849,11.849,11.271,11.286,68554,0
2008-03-18,11.523,11.849,11.323,11.782,123746,0
2008-03-19,11.672,11.798,11.45,11.45,43049,0
2008-03-20,11.597,11.597,11.063,11.501,132381,0
2008-03-24,11.413,11.693,11.308,11.693,52494,0
2008-03-25,11.582,11.738,11.479,11.672,71926,0
2008-03-26,11.64,11.73,11.331,11.672,36977,0
2008-03-27,11.655,11.663,11.45,11.597,63302,0
2008-03-28,11.471,11.545,10.959,11.183,48717,0
2008-03-31,10.768,11.301,10.768,11.175,57756,0
2008-04-01,11.225,11.339,10.967,11.339,37785,0
2008-04-02,11.339,11.855,11.339,11.782,47907,0
2008-04-03,11.708,11.746,10.834,11.375,56144,0
2008-04-04,11.45,11.701,11.19,11.672,36164,0
2008-04-07,11.724,12.079,11.561,11.597,282713,0
2008-04-08,11.561,11.886,11.123,11.761,60183,0
2008-04-09,11.672,11.672,11.278,11.62,41833,0
2008-04-10,11.635,11.946,11.597,11.82,42237,0
2008-04-11,11.849,11.849,11.554,11.627,68621,0
2008-04-14,11.648,11.798,11.537,11.64,40081,0
2008-04-15,11.672,12.101,11.64,12.058,136567,0
2008-04-16,12.146,12.382,12.124,12.382,113354,0
2008-04-17,12.278,13.791,12.278,13.613,171431,0
2008-04-18,13.709,13.835,13.123,13.835,123895,0
2008-04-21,13.873,13.873,12.546,13.011,165371,0
2008-04-22,12.968,12.968,12.278,12.606,60183,0
2008-04-23,12.671,13.094,12.479,12.856,39064,0
2008-04-24,12.856,12.93,12.486,12.776,45212,0
2008-04-25,12.848,13.221,12.7,12.718,51062,0
2008-04-28,12.746,12.782,12.428,12.479,198418,0
2008-04-29,12.442,12.687,12.286,12.56,37520,0
2008-04-30,12.582,12.687,12.442,12.671,76938,0
2008-05-01,12.731,14.035,12.456,13.902,121042,0
2008-05-02,13.858,14.073,13.197,13.88,184242,0
2008-05-05,13.701,14.525,13.607,14.079,379975,0
2008-05-06,14.055,14.568,13.339,13.731,200005,0
2008-05-07,13.821,14.11,13.821,13.858,108583,0
2008-05-08,14.043,14.295,13.909,14.049,160618,0
2008-05-09,14.02,14.45,13.086,13.894,462111,0
2008-05-12,13.858,13.925,13.339,13.547,116311,0
2008-05-13,13.673,14.295,13.197,14.079,286428,0
2008-05-14,14.088,14.998,14.088,14.634,158356,0
2008-05-15,14.701,14.792,14.235,14.666,183353,0
2008-05-16,14.693,14.836,14.199,14.199,151387,0
2008-05-19,14.302,14.748,13.931,14.02,173535,0
2008-05-20,13.984,14.575,13.709,14.377,85011,0
2008-05-21,14.48,16.23,14.48,15.545,995677,0
2008-05-22,15.62,15.858,15.198,15.487,247252,0
2008-05-23,15.22,15.672,15.132,15.644,286210,0
2008-05-27,15.814,16.006,15.444,15.48,247859,0
2008-05-28,15.672,16.325,15.57,16.296,513164,0
2008-05-29,16.372,16.623,16.006,16.564,494882,0
2008-05-30,16.571,17.022,16.325,16.615,372386,0
2008-06-02,16.748,16.763,16.088,16.272,158060,0
2008-06-03,16.191,16.23,15.793,15.799,230051,0
2008-06-04,15.718,15.961,15.206,15.873,214704,0
2008-06-05,16.023,16.606,15.923,16.266,148257,0
2008-06-06,16.023,16.154,15.428,15.799,128063,0
2008-06-09,15.754,15.814,14.634,15.278,188089,0
2008-06-10,15.028,15.186,14.22,14.428,171631,0
2008-06-11,14.308,14.733,13.894,13.894,190633,0
2008-06-12,14.227,14.962,14.005,14.45,122330,0
2008-06-13,14.45,15.317,14.266,15.317,157888,0
2008-06-16,15.311,15.562,14.495,14.701,215674,0
2008-06-17,14.938,15.338,14.273,14.709,255492,0
2008-06-18,14.753,14.859,14.251,14.836,68337,0
2008-06-19,14.693,14.784,14.055,14.199,193361,0
2008-06-20,14.095,14.095,13.547,14.064,132807,0
2008-06-23,14.154,14.154,13.731,13.799,64980,0
2008-06-24,13.791,14.235,13.767,14.005,149752,0
2008-06-25,14.207,14.48,13.954,14.029,171911,0
2008-06-26,13.962,13.962,13.102,13.425,150397,0
2008-06-27,13.339,14.48,12.968,14.064,795522,0
2008-06-30,14.079,14.547,13.97,14.472,187172,0
2008-07-01,14.353,14.443,14.079,14.266,168201,0
2008-07-02,14.243,14.413,13.716,14.088,83740,0
2008-07-03,14.005,14.488,13.858,13.976,71241,0
2008-07-07,14.34,14.377,13.525,14.176,90526,0
2008-07-08,14.115,14.227,12.79,13.339,265933,0
2008-07-09,13.368,13.539,12.983,12.983,60281,0
2008-07-10,12.968,14.073,12.968,13.925,100597,0
2008-07-11,14.073,14.62,13.607,14.45,95315,0
2008-07-14,14.45,14.767,13.339,13.909,202326,0
2008-07-15,13.657,14.005,12.983,13.716,105534,0
2008-07-16,13.607,14.502,13.584,14.353,157783,0
2008-07-17,14.534,14.534,14.073,14.45,76222,0
2008-07-18,14.488,14.718,13.782,14.405,146699,0
2008-07-21,14.575,14.634,14.005,14.235,97945,0
2008-07-22,14.183,14.866,14.064,14.561,157113,0
2008-07-23,14.568,14.924,14.344,14.651,69290,0
2008-07-24,14.748,14.748,14.035,14.215,149661,0
2008-07-25,14.325,14.818,14.055,14.34,89738,0
2008-07-28,14.199,14.384,13.666,14.227,73601,0
2008-07-29,14.266,14.266,13.97,14.043,105989,0
2008-07-30,14.079,14.384,13.842,14.325,93415,0
2008-07-31,14.154,14.317,13.866,13.873,64562,0
2008-08-01,13.931,13.976,13.339,13.457,125073,0
2008-08-04,13.346,13.666,13.051,13.457,190282,0
2008-08-05,13.821,14.154,13.576,13.673,151071,0
2008-08-06,13.673,14.049,13.043,13.666,229919,0
2008-08-07,13.501,13.666,13.242,13.339,217556,0
2008-08-08,13.419,13.931,13.204,13.747,232625,0
2008-08-11,13.694,13.791,13.332,13.65,99953,0
2008-08-12,13.39,13.701,13.339,13.39,164267,0
2008-08-13,13.339,13.569,13.308,13.425,173905,0
2008-08-14,13.332,13.516,13.301,13.355,103765,0
2008-08-15,13.539,13.931,13.118,13.332,205764,0
2008-08-18,13.324,13.59,12.923,13.029,101252,0
2008-08-19,12.856,12.968,12.258,12.796,166892,0
2008-08-20,12.724,13.221,12.464,12.923,107629,0
2008-08-21,12.776,12.916,12.658,12.671,76857,0
2008-08-22,12.776,13.317,12.695,13.146,151108,0
2008-08-25,13.071,13.213,12.968,13.176,182570,0
2008-08-26,13.169,13.324,13.077,13.197,134907,0
2008-08-27,13.161,13.709,13.077,13.346,102693,0
2008-08-28,13.449,14.055,13.137,13.525,166180,0
2008-08-29,13.525,13.636,13.213,13.324,63949,0
2008-09-02,13.547,14.011,13.265,13.346,112451,0
2008-09-03,13.301,13.849,13.235,13.36,129185,0
2008-09-04,13.213,13.355,12.864,13.204,109771,0
2008-09-05,13.176,13.265,12.65,12.782,113406,0
2008-09-08,13.118,13.457,12.828,13.11,82961,0
2008-09-09,13.094,13.76,12.96,12.976,169862,0
2008-09-10,13.035,13.288,12.776,13.011,81984,0
2008-09-11,12.864,12.864,12.428,12.738,73590,0
2008-09-12,12.754,13.257,12.695,13.071,124789,0
2008-09-15,12.687,13.355,12.687,12.888,92510,0
2008-09-16,12.724,13.161,12.399,12.546,152455,0
2008-09-17,12.294,12.762,11.375,11.413,79059,0
2008-09-18,11.537,12.538,10.3,12.492,169378,0
2008-09-19,13.077,13.636,12.399,12.642,216587,0
2008-09-22,12.642,12.658,12.146,12.175,42270,0
2008-09-23,12.316,12.456,11.798,11.82,34223,0
2008-09-24,11.946,11.946,11.218,11.344,99022,0
2008-09-25,11.286,12.258,11.286,11.91,122939,0
2008-09-26,11.693,12.79,11.131,12.782,132311,0
2008-09-29,12.6,12.6,10.522,10.634,128736,0
2008-09-30,10.782,11.79,10.714,11.257,157305,0
2008-10-01,11.035,11.487,10.746,10.841,105697,0
2008-10-02,10.774,10.91,10.01,10.041,92250,0
2008-10-03,10.183,10.901,9.84,9.932,69152,0
2008-10-06,9.56,9.573,8.6986,8.7299,174921,0
2008-10-07,8.7732,9.0562,7.5584,7.5584,108790,0
2008-10-08,7.3364,8.107,6.8992,7.2845,113519,0
2008-10-09,7.3659,7.5807,6.4914,6.4914,85464,0
2008-10-10,6.2694,7.4103,5.8841,6.9214,194853,0
2008-10-13,7.2251,8.1587,7.188,8.1587,173665,0
2008-10-14,8.4627,8.6109,7.3435,7.5584,133958,0
2008-10-15,7.6473,7.6697,7.1138,7.1288,75307,0
2008-10-16,7.1659,8.2402,6.6768,8.2402,95675,0
2008-10-17,7.9365,7.9365,7.351,7.351,153599,0
2008-10-20,7.4473,8.2474,7.4401,8.1663,88481,0
2008-10-21,8.0181,8.1886,7.7439,7.9069,82865,0
2008-10-22,7.7512,8.1145,7.4253,7.5512,91479,0
2008-10-23,7.625,7.625,6.9288,7.2845,67723,0
2008-10-24,6.6989,7.077,6.6693,6.9288,41264,0
2008-10-27,6.8398,7.2177,6.499,6.499,49080,0
2008-10-28,6.573,6.8548,6.1208,6.8398,86811,0
2008-10-29,6.9064,7.3141,6.8398,7.0546,64296,0
2008-10-30,7.203,7.7958,7.077,7.5215,83258,0
2008-10-31,7.529,8.3141,7.3364,8.1733,75319,0
2008-11-03,8.2622,8.6036,7.9514,8.5223,91022,0
2008-11-04,8.6316,8.7068,7.9069,8.5731,87184,0
2008-11-05,8.5731,8.5731,7.7882,7.8032,77698,0
2008-11-06,7.9292,7.9514,6.7362,7.1953,161501,0
2008-11-07,7.2918,7.8918,7.2918,7.8253,74357,0
2008-11-10,7.981,8.1955,7.4473,7.5142,99682,0
2008-11-11,7.4623,7.4623,6.6768,6.7954,90807,0
2008-11-12,6.7362,6.7879,6.2913,6.2913,94467,0
2008-11-13,6.321,7.3287,5.7578,7.3287,110436,0
2008-11-14,7.2251,7.7439,6.6768,6.7581,193265,0
2008-11-17,6.7581,6.9584,6.3728,6.5655,226689,0
2008-11-18,6.5952,6.6176,5.9282,6.1655,117936,0
2008-11-19,6.1507,6.2395,5.202,5.2615,39531,0
2008-11-20,5.1501,5.2464,4.6536,4.7131,209337,0
2008-11-21,4.7871,5.2688,4.6463,5.1798,154184,0
2008-11-24,5.343,6.3507,5.0979,6.1358,282616,0
2008-11-25,6.4396,7.0251,6.2987,7.0251,127969,0
2008-11-26,6.8028,7.5067,6.3579,7.4031,131500,0
2008-11-28,7.3734,7.5067,7.1733,7.5067,77567,0
2008-12-01,7.3882,7.3882,5.0243,5.1204,175016,0
2008-12-02,5.2688,6.5508,5.1949,6.4619,179920,0
2008-12-03,6.4619,6.4619,5.7726,5.8246,156137,0
2008-12-04,5.7948,5.9654,4.9722,5.1204,230338,0
2008-12-05,5.1576,5.5652,4.8019,5.3653,202973,0
2008-12-08,5.7059,6.8099,5.5726,6.6249,256112,0
2008-12-09,6.5137,6.9436,6.3507,6.7581,206857,0
2008-12-10,6.8917,7.3287,6.4545,6.7288,92752,0
2008-12-11,6.6768,6.7138,5.7282,5.8986,77631,0
2008-12-12,5.7948,6.3359,5.6911,6.3359,57951,0
2008-12-15,6.3435,6.6322,5.891,6.0245,58182,0
2008-12-16,6.1358,6.9731,6.0838,6.9654,72368,0
2008-12-17,6.8769,7.0991,6.6322,6.8251,58406,0
2008-12-18,6.9064,6.9064,6.1285,6.1805,67850,0
2008-12-19,6.4396,7.0695,6.0023,6.5137,511413,0
2008-12-22,6.484,6.6693,6.2173,6.6471,234033,0
2008-12-23,6.6322,6.7581,6.1135,6.2173,94972,0
2008-12-24,6.2098,6.2098,5.6911,6.1059,104893,0
2008-12-26,6.1059,6.7657,6.0319,6.7435,83292,0
2008-12-29,6.7063,6.7362,6.2246,6.3802,68894,0
2008-12-30,6.4396,7.0029,6.0838,7.0029,194058,0
2008-12-31,7.0397,7.9216,6.9954,7.8549,156933,0
2009-01-02,7.7807,7.8477,7.4623,7.7439,193750,0
2009-01-05,7.7439,7.8253,7.4401,7.7144,152853,0
2009-01-06,7.4103,7.7882,7.2622,7.6473,166538,0
2009-01-07,7.4918,7.6993,7.2918,7.3807,196506,0
2009-01-08,7.2326,7.5807,7.1437,7.4623,305799,0
2009-01-09,7.4623,7.4623,6.7212,6.7288,95978,0
2009-01-12,6.7362,6.7362,6.4694,6.4694,123274,0
2009-01-13,6.4619,7.0251,6.4098,6.9805,97463,0
2009-01-14,6.7362,6.8175,6.3728,6.3951,134640,0
2009-01-15,6.4025,6.9954,6.0988,6.7138,103002,0
2009-01-16,7.0326,7.5441,6.8843,7.5215,129616,0
2009-01-20,7.4696,7.4696,6.8694,6.9878,148840,0
2009-01-21,7.1064,7.6327,6.7288,7.4993,251669,0
2009-01-22,7.2695,7.3364,6.6914,6.7435,89181,0
2009-01-23,6.484,7.24,6.4471,7.1659,128007,0
2009-01-26,7.2177,7.6327,7.0695,7.2769,71408,0
2009-01-27,7.2991,7.529,7.1288,7.2177,50285,0
2009-01-28,7.3659,7.4401,7.188,7.24,85921,0
2009-01-29,7.1733,7.2177,6.7288,6.7288,62737,0
2009-01-30,6.7288,6.7288,6.1208,6.4396,190294,0
2009-02-02,6.3283,7.0102,6.195,6.9288,122446,0
2009-02-03,6.8917,7.6327,6.7212,7.4401,164788,0
2009-02-04,7.4623,7.7439,7.351,7.5658,134784,0
2009-02-05,7.5142,7.5956,7.203,7.4253,46151,0
2009-02-06,7.3882,7.6179,7.3882,7.4549,96422,0
2009-02-09,7.3807,7.4326,7.0251,7.0397,55566,0
2009-02-10,7.0397,7.3659,6.4914,6.4914,68686,0
2009-02-11,6.6693,7.3734,6.6693,7.2251,128855,0
2009-02-12,7.0029,7.0326,6.5655,6.8099,217987,0
2009-02-13,6.7954,6.7954,5.7948,5.9062,319569,0
2009-02-17,5.8986,5.8986,5.6467,5.669,317877,0
2009-02-18,5.669,5.8765,5.4837,5.491,177116,0
2009-02-19,5.5726,5.5799,4.9427,4.965,304917,0
2009-02-20,4.824,4.8535,4.0017,4.387,307191,0
2009-02-23,4.4609,4.7353,4.3053,4.3277,181083,0
2009-02-24,4.4016,4.5202,4.2979,4.4461,109826,0
2009-02-25,4.4314,4.4834,4.0312,4.0387,154602,0
2009-02-26,4.3723,4.4535,4.1942,4.1942,124785,0
2009-02-27,4.1127,4.8761,4.1127,4.3796,225743,0
2009-03-02,4.2832,4.587,3.9127,3.9573,273073,0
2009-03-03,4.0756,4.1127,3.7348,3.7871,167791,0
2009-03-04,3.7794,4.0534,3.7794,3.8311,137103,0
2009-03-05,3.7941,3.8606,3.2828,3.3642,314884,0
2009-03-06,3.3422,3.6237,3.1422,3.2457,255827,0
2009-03-09,3.1864,3.594,3.1346,3.1864,166288,0
2009-03-10,3.4089,3.594,3.3716,3.4014,134263,0
2009-03-11,3.4014,3.8166,3.4014,3.7051,161037,0
2009-03-12,3.8016,4.2759,3.8016,4.2091,120517,0
2009-03-13,4.3203,4.6094,4.2832,4.4387,164162,0
2009-03-16,4.5128,4.5499,4.0682,4.0906,110851,0
2009-03-17,4.0981,4.6536,3.9274,4.3426,283766,0
2009-03-18,4.4016,4.6241,4.261,4.5722,49603,0
2009-03-19,4.6167,4.6315,4.5057,4.6241,23169,0
2009-03-20,4.6908,4.8909,4.5797,4.824,131835,0
2009-03-23,5.0389,5.3132,5.0021,5.1873,80461,0
2009-03-24,5.0689,5.1132,4.7574,4.8166,73710,0
2009-03-25,5.0171,5.1798,4.5202,4.8909,131134,0
2009-03-26,4.9798,5.2317,4.9798,5.2317,76693,0
2009-03-27,5.2317,5.2317,4.8166,4.8391,55638,0
2009-03-30,4.7796,4.7871,4.5426,4.7574,63835,0
2009-03-31,4.8391,5.2095,4.7796,5.0021,52082,0
2009-04-01,4.965,5.1132,4.8315,4.9576,42341,0
2009-04-02,5.1501,5.5577,5.1132,5.5502,104445,0
2009-04-03,5.5577,5.5726,5.2095,5.3208,47801,0
2009-04-06,5.1949,5.2393,4.9353,5.0908,47952,0
2009-04-07,4.9871,5.0021,4.6241,4.6241,87482,0
2009-04-08,4.6685,4.6981,4.5202,4.6981,40327,0
2009-04-09,4.8761,5.5207,4.8761,5.3504,117464,0
2009-04-13,5.2317,5.343,5.0464,5.2615,52913,0
2009-04-14,5.1873,5.2317,4.6835,4.8166,88265,0
2009-04-15,4.7796,5.0389,4.75,5.0389,55886,0
2009-04-16,5.0979,5.3281,4.9722,5.1724,153332,0
2009-04-17,5.1873,6.0395,5.0979,5.9505,199985,0
2009-04-20,5.8393,5.8393,5.6173,5.7059,199564,0
2009-04-21,5.7059,6.1805,5.6837,5.8986,140787,0
2009-04-22,5.6987,6.7212,5.6318,6.1507,363229,0
2009-04-23,6.1507,6.2767,5.891,6.2543,327413,0
2009-04-24,6.3507,6.7732,6.247,6.5137,406451,0
2009-04-27,6.3359,6.5806,5.9877,6.195,221029,0
2009-04-28,6.1135,6.232,5.9654,6.2246,255619,0
2009-04-29,6.2025,6.499,6.1285,6.3655,280258,0
2009-04-30,6.484,6.6693,6.3507,6.5655,142375,0
2009-05-01,6.5582,6.6693,6.4396,6.5508,95412,0
2009-05-04,6.6471,6.936,6.5806,6.7212,178530,0
2009-05-05,6.6693,6.8251,6.5284,6.8175,149070,0
2009-05-06,6.9584,7.9292,6.9584,7.7364,494689,0
2009-05-07,7.9365,7.9662,7.4473,7.7439,513598,0
2009-05-08,7.7439,8.6932,7.6993,8.5956,340601,0
2009-05-11,8.5446,8.6705,8.0772,8.1587,185488,0
2009-05-12,8.3074,8.4038,7.8773,8.2178,159929,0
2009-05-13,7.8403,8.3291,7.8327,8.0922,269013,0
2009-05-14,7.8624,8.122,7.8624,7.9069,86861,0
2009-05-15,7.8253,8.0181,7.7364,7.7807,67306,0
2009-05-18,7.9069,8.1811,7.8773,8.1291,69456,0
2009-05-19,8.0553,8.0698,7.3364,7.5733,222855,0
2009-05-20,7.7144,8.2032,7.4549,7.5366,147142,0
2009-05-21,7.4103,7.625,7.3364,7.6105,153378,0
2009-05-22,7.6624,7.8253,7.4549,7.5584,94322,0
2009-05-26,7.5733,8.1518,7.4253,8.0475,122865,0
2009-05-27,8.0627,8.107,7.4846,7.6327,142453,0
2009-05-28,7.7068,7.944,7.4103,7.7958,165775,0
2009-05-29,7.8403,8.0772,7.6697,7.6993,632186,0
2009-06-01,8.0181,8.7373,7.8549,8.566,129967,0
2009-06-02,8.6109,8.7593,8.4038,8.5144,173696,0
2009-06-03,8.3737,8.4337,8.0034,8.1367,134004,0
2009-06-04,8.1518,8.6479,8.1518,8.499,86795,0
2009-06-05,8.5731,8.8926,8.4337,8.7732,104851,0
2009-06-08,8.7969,9.0909,8.6479,8.9452,141414,0
2009-06-09,8.9452,9.4115,8.9452,9.3302,112048,0
2009-06-10,9.4782,9.4851,8.898,9.0853,100269,0
2009-06-11,9.0996,9.514,9.0996,9.4921,78093,0
2009-06-12,9.2931,9.4851,9.2548,9.3586,125669,0
2009-06-15,9.1666,9.1666,8.6479,8.9452,98907,0
2009-06-16,8.9452,9.012,8.4186,8.4186,98646,0
2009-06-17,8.4108,8.6634,8.0475,8.4696,59718,0
2009-06-18,8.4038,8.6191,8.3212,8.5812,38455,0
2009-06-19,8.7299,8.7732,8.0475,8.0922,163681,0
2009-06-22,8.0627,8.0627,7.3435,7.5584,212276,0
2009-06-23,7.6179,7.7882,7.2622,7.2769,102255,0
2009-06-24,7.3956,7.7807,7.3956,7.6401,141655,0
2009-06-25,7.5883,8.0994,7.5512,8.0994,106060,0
2009-06-26,8.0698,8.4696,7.9365,8.2178,314368,0
2009-06-29,8.2925,8.388,8.1145,8.2552,106423,0
2009-06-30,8.3074,8.5812,8.122,8.5144,93656,0
2009-07-01,8.5883,8.8116,8.2925,8.3667,126253,0
2009-07-02,8.1587,8.1886,7.6401,7.6401,113338,0
2009-07-06,7.625,7.8773,7.5215,7.8549,170006,0
2009-07-07,7.8773,8.0475,7.729,7.9292,161007,0
2009-07-08,7.944,8.0181,7.8624,7.8918,133403,0
2009-07-09,7.9514,8.1886,7.944,7.9514,63639,0
2009-07-10,7.8106,7.9514,7.5441,7.6993,106502,0
2009-07-13,7.7734,8.0034,7.5584,7.944,128911,0
2009-07-14,8.0922,8.0922,7.6697,7.8698,153848,0
2009-07-15,7.9662,8.3074,7.9514,8.2109,143385,0
2009-07-16,8.1663,8.3291,8.122,8.2255,118567,0
2009-07-17,8.2178,8.278,7.9586,8.2255,92693,0
2009-07-20,8.3141,8.5731,8.3141,8.4696,112487,0
2009-07-21,8.499,8.6552,8.2109,8.4777,111756,0
2009-07-22,8.4548,8.7804,8.4038,8.5731,139188,0
2009-07-23,8.5731,8.8926,8.5446,8.7732,94830,0
2009-07-24,8.6479,8.7657,8.5956,8.6552,72804,0
2009-07-27,8.6552,8.8631,8.5062,8.6986,75508,0
2009-07-28,8.6479,8.7068,8.5223,8.6036,62190,0
2009-07-29,8.5367,8.566,8.2925,8.4477,90396,0
2009-07-30,8.5883,8.9301,8.4477,8.7888,93590,0
2009-07-31,8.7593,9.0909,8.7593,8.9062,70432,0
2009-08-03,9.0478,9.633,8.9734,9.4115,178149,0
2009-08-04,9.389,9.781,9.389,9.642,133425,0
2009-08-05,9.626,9.626,9.2041,9.4252,121084,0
2009-08-06,9.529,9.589,9.0647,9.1073,89089,0
2009-08-07,9.3528,10.115,9.1513,9.797,238279,0
2009-08-10,9.692,9.715,9.4546,9.699,126007,0
2009-08-11,9.959,10.337,9.959,10.123,109323,0
2009-08-12,10.19,10.589,10.183,10.478,119162,0
2009-08-13,10.598,10.774,10.493,10.774,118711,0
2009-08-14,10.702,10.901,10.569,10.685,123221,0
2009-08-17,10.315,10.552,10.204,10.344,139984,0
2009-08-18,10.47,10.782,10.375,10.569,142194,0
2009-08-19,10.308,10.693,10.308,10.396,82867,0
2009-08-20,10.375,10.812,10.375,10.753,97297,0
2009-08-21,10.857,10.857,10.643,10.761,76555,0
2009-08-24,10.761,11.035,10.648,10.99,81904,0
2009-08-25,11.049,11.115,11.035,11.101,65430,0
2009-08-26,11.101,11.108,10.864,11.101,109564,0
2009-08-27,11.115,11.115,10.79,11.093,69806,0
2009-08-28,11.108,11.139,10.812,10.812,84809,0
2009-08-31,10.79,10.804,10.47,10.517,81910,0
2009-09-01,10.478,10.782,10.211,10.257,189008,0
2009-09-02,10.123,10.583,10.107,10.315,336678,0
2009-09-03,10.315,10.456,10.056,10.441,104511,0
2009-09-04,10.441,11.063,10.367,10.486,143277,0
2009-09-08,10.654,10.729,10.226,10.36,105201,0
2009-09-09,10.381,10.753,10.375,10.643,371843,0
2009-09-10,10.709,10.894,10.619,10.774,161095,0
2009-09-11,10.849,10.928,10.654,10.746,158862,0
2009-09-14,10.702,10.812,10.663,10.79,119628,0
2009-09-15,10.746,10.923,10.678,10.746,60259,0
2009-09-16,10.878,11.152,10.878,11.108,443357,0
2009-09-17,11.115,11.487,11.003,11.367,198115,0
2009-09-18,11.442,11.509,11.233,11.495,111267,0
2009-09-21,11.293,11.589,11.271,11.53,120799,0
2009-09-22,11.724,12.124,11.561,11.805,127622,0
2009-09-23,11.776,12.242,11.701,11.894,137924,0
2009-09-24,12.033,12.133,11.701,11.87,109543,0
2009-09-25,11.855,11.946,11.627,11.91,81587,0
2009-09-28,11.975,12.005,11.855,11.921,94962,0
2009-09-29,11.975,12.198,11.91,11.921,71206,0
2009-09-30,11.915,12.101,11.597,11.862,94893,0
2009-10-01,11.855,11.975,11.263,11.271,130338,0
2009-10-02,11.152,11.214,10.834,10.928,106194,0
2009-10-05,11.049,11.139,10.872,11.019,106640,0
2009-10-06,11.16,11.849,11.093,11.589,162014,0
2009-10-07,11.574,11.82,11.509,11.805,48930,0
2009-10-08,11.91,12.242,11.849,12.079,116388,0
2009-10-09,12.041,12.211,11.99,12.124,217998,0
2009-10-12,12.302,12.671,12.226,12.6,211870,0
2009-10-13,12.591,12.627,11.946,12.286,85383,0
2009-10-14,12.569,12.916,12.442,12.517,320250,0
2009-10-15,12.442,12.492,12.234,12.419,67006,0
2009-10-16,12.167,12.258,12.072,12.159,365874,0
2009-10-19,12.286,12.442,12.226,12.272,131385,0
2009-10-20,12.331,12.804,12.058,12.782,399553,0
2009-10-21,12.79,13.146,12.606,12.68,260087,0
2009-10-22,12.612,12.746,12.302,12.606,144031,0
2009-10-23,12.724,12.782,12.22,12.294,117063,0
2009-10-26,12.34,12.582,11.79,11.798,93232,0
2009-10-27,11.878,12.005,11.352,11.545,114530,0
2009-10-28,11.479,11.554,10.82,11.152,129422,0
2009-10-29,11.36,11.523,11.146,11.427,116440,0
2009-10-30,11.331,11.331,10.967,11.16,107985,0
2009-11-02,11.241,11.241,10.435,10.753,189553,0
2009-11-03,10.61,11.218,10.462,11.168,228761,0
2009-11-04,11.19,11.612,11.079,11.301,182526,0
2009-11-05,11.597,11.93,11.597,11.849,153403,0
2009-11-06,11.753,11.843,11.339,11.545,71710,0
2009-11-09,11.738,11.996,11.64,11.862,81890,0
2009-11-10,11.82,12.124,11.82,12.101,173548,0
2009-11-11,12.286,12.428,12.027,12.249,148055,0
2009-11-12,12.14,12.249,11.835,11.937,114997,0
2009-11-13,12.014,12.033,11.339,11.517,128669,0
2009-11-16,11.672,12.895,11.582,12.272,366490,0
2009-11-17,12.323,12.836,12.272,12.508,173296,0
2009-11-18,12.574,12.7,12.308,12.574,96597,0
2009-11-19,12.56,12.582,11.849,12.049,162894,0
2009-11-20,11.953,12.041,11.315,11.62,225534,0
2009-11-23,11.717,12.39,11.717,12.058,166082,0
2009-11-24,12.133,12.133,11.79,12.058,52312,0
2009-11-25,12.14,12.204,12.041,12.041,34801,0
2009-11-27,11.604,11.975,11.604,11.82,47658,0
2009-11-30,11.753,11.843,11.308,11.82,138766,0
2009-12-01,12.021,12.413,11.915,12.167,195219,0
2009-12-02,12.242,12.442,11.937,12.058,80834,0
2009-12-03,12.175,12.294,11.843,11.886,95354,0
2009-12-04,12.234,12.456,12.021,12.242,95434,0
2009-12-07,12.272,12.308,11.937,12.133,47149,0
2009-12-08,12.027,12.382,11.761,12.133,158541,0
2009-12-09,12.116,12.183,11.894,12.021,67419,0
2009-12-10,12.133,12.258,11.687,12.041,144028,0
2009-12-11,12.183,12.449,11.981,12.086,177341,0
2009-12-14,12.167,12.569,12.086,12.407,135152,0
2009-12-15,12.413,12.6,12.413,12.428,145724,0
2009-12-16,12.569,12.569,12.159,12.302,169481,0
2009-12-17,12.19,12.302,11.811,12.005,92011,0
2009-12-18,12.242,12.345,11.843,12.258,180460,0
2009-12-21,12.382,12.6,12.041,12.226,156482,0
2009-12-22,12.294,12.442,12.064,12.204,79415,0
2009-12-23,12.264,12.456,12.151,12.435,67796,0
2009-12-24,12.486,12.486,12.124,12.449,47653,0
2009-12-28,12.449,12.486,12.226,12.382,37124,0
2009-12-29,12.382,12.569,12.34,12.553,79267,0
2009-12-30,12.524,12.553,12.159,12.546,54734,0
2009-12-31,12.56,12.56,12.316,12.524,135441,0
2010-01-04,12.532,12.718,12.116,12.294,123516,0
2010-01-05,12.308,12.6,12.151,12.19,102121,0
2010-01-06,12.159,12.508,12.151,12.331,76604,0
2010-01-07,12.345,12.591,12.294,12.553,65968,0
2010-01-08,12.532,12.591,12.399,12.591,49660,0
2010-01-11,12.718,12.718,12.375,12.399,56856,0
2010-01-12,12.22,12.302,12.049,12.249,57397,0
2010-01-13,12.345,12.353,12.049,12.14,95348,0
2010-01-14,12.124,12.234,12.041,12.159,67328,0
2010-01-15,12.22,12.264,11.878,11.886,73806,0
2010-01-19,11.894,12.183,11.843,12.159,102426,0
2010-01-20,12.005,12.041,11.82,11.849,82697,0
2010-01-21,11.91,11.91,11.301,11.308,165074,0
2010-01-22,11.286,11.42,10.901,10.91,174820,0
2010-01-25,10.975,11.257,10.967,11.115,95237,0
2010-01-26,11.115,11.19,10.928,11.115,220179,0
2010-01-27,11.049,11.241,10.983,11.168,165706,0
2010-01-28,11.464,12.316,11.352,11.975,426693,0
2010-01-29,12.064,12.627,12.064,12.627,243285,0
2010-02-01,12.665,12.671,12.34,12.479,168492,0
2010-02-02,12.492,12.606,12.302,12.591,130372,0
2010-02-03,12.56,12.634,12.211,12.316,54599,0
2010-02-04,12.234,12.316,11.828,11.849,54298,0
2010-02-05,11.782,11.953,11.413,11.937,148606,0
2010-02-08,11.93,12.258,11.886,12.234,124203,0
2010-02-09,12.413,13.029,12.323,12.79,272043,0
2010-02-10,12.762,13.443,12.658,13.169,275131,0
2010-02-11,13.154,13.59,12.888,13.569,268239,0
2010-02-12,13.39,13.902,13.242,13.902,202861,0
2010-02-16,14.029,14.259,13.97,14.235,208036,0
2010-02-17,14.259,14.818,14.259,14.813,226005,0
2010-02-18,14.11,14.657,14.11,14.642,155190,0
2010-02-19,14.634,14.895,14.547,14.813,182558,0
2010-02-22,14.584,15.747,14.584,15.739,361477,0
2010-02-23,15.793,16.266,15.161,15.206,291575,0
2010-02-24,15.362,15.629,15.229,15.378,147344,0
2010-02-25,15.177,15.606,14.909,15.414,198061,0
2010-02-26,15.384,15.51,15.117,15.304,105037,0
2010-03-01,15.414,15.71,15.244,15.652,117945,0
2010-03-02,15.71,16.088,15.636,15.747,109384,0
2010-03-03,15.881,15.977,15.503,15.597,93392,0
2010-03-04,15.689,15.828,15.531,15.793,48318,0
2010-03-05,15.836,16.075,15.733,15.992,122940,0
2010-03-08,16.075,16.125,15.858,15.91,119311,0
2010-03-09,15.886,16.088,15.858,15.923,97324,0
2010-03-10,15.977,16.296,15.903,16.185,130788,0
2010-03-11,16.088,16.54,15.881,16.524,72688,0
2010-03-12,16.555,17.001,16.415,16.866,159342,0
2010-03-15,16.831,16.831,16.347,16.54,124380,0
2010-03-16,16.564,16.673,16.304,16.659,47512,0
2010-03-17,16.748,16.901,16.659,16.836,93171,0
2010-03-18,16.889,16.956,16.317,16.422,74025,0
2010-03-19,16.399,16.444,15.473,15.537,163093,0
2010-03-22,15.384,15.733,15.02,15.597,273937,0
2010-03-23,15.613,16.281,15.369,16.257,129089,0
2010-03-24,16.205,16.266,15.932,15.94,109377,0
2010-03-25,15.968,16.125,15.585,15.606,81127,0
2010-03-26,15.726,15.807,15.576,15.689,67209,0
2010-03-29,15.844,16.23,15.71,16.198,74498,0
2010-03-30,16.185,16.222,15.998,16.154,153016,0
2010-03-31,16.028,16.147,15.733,15.968,160679,0
2010-04-01,16.104,16.118,15.733,15.998,123978,0
2010-04-05,16.006,16.133,15.822,16.133,197517,0
2010-04-06,16.118,16.288,16.044,16.266,270863,0
2010-04-07,16.154,16.304,16.08,16.213,60810,0
2010-04-08,16.118,16.162,15.977,16.112,59450,0
2010-04-09,16.08,16.257,15.895,16.25,80771,0
2010-04-12,16.257,16.288,16.075,16.244,83405,0
2010-04-13,16.118,16.304,16.075,16.266,93383,0
2010-04-14,16.372,16.659,16.272,16.628,85120,0
2010-04-15,16.673,16.754,16.615,16.74,164871,0
2010-04-16,16.733,16.866,16.438,16.599,107932,0
2010-04-19,16.415,16.74,16.288,16.651,80390,0
2010-04-20,16.776,17.282,16.776,17.192,135444,0
2010-04-21,17.267,17.711,17.223,17.31,132488,0
2010-04-22,17.326,17.518,17.008,17.422,105230,0
2010-04-23,17.502,17.57,17.282,17.407,95116,0
2010-04-26,17.348,17.666,17.095,17.228,99400,0
2010-04-27,17.154,17.341,16.822,16.866,149151,0
2010-04-28,17.067,17.176,16.889,17.014,133991,0
2010-04-29,17.223,17.682,16.993,17.376,281759,0
2010-04-30,17.376,17.518,16.822,17.014,113885,0
2010-05-03,17.095,18.142,17.074,18.014,186855,0
2010-05-04,17.77,17.792,17.043,17.141,156554,0
2010-05-05,17.001,17.978,17.001,17.184,138320,0
2010-05-06,17.141,17.141,14.612,15.487,503850,0
2010-05-07,15.405,15.844,14.733,14.998,282641,0
2010-05-10,16.372,17.118,14.873,17.043,193753,0
2010-05-11,16.813,18.275,16.784,17.74,139832,0
2010-05-12,17.927,18.696,17.792,18.503,581412,0
2010-05-13,18.475,18.621,18.236,18.547,498767,0
2010-05-14,18.519,18.594,18.229,18.556,287063,0
2010-05-17,18.638,18.931,18.097,18.282,473103,0
2010-05-18,18.503,18.527,17.615,17.704,169200,0
2010-05-19,17.673,17.876,16.599,17.17,238341,0
2010-05-20,16.71,17.118,15.644,15.718,381424,0
2010-05-21,15.451,17.154,15.451,17.087,418120,0
2010-05-24,17.348,17.593,16.726,17.141,339623,0
2010-05-25,16.503,17.118,15.858,17.059,261840,0
2010-05-26,17.274,17.784,17.267,17.399,394715,0
2010-05-27,17.978,18.444,17.711,18.422,254562,0
2010-05-28,18.556,18.556,17.948,18.193,159421,0
2010-06-01,17.919,18.31,17.6,17.704,239510,0
2010-06-02,17.845,18.512,17.695,18.429,157713,0
2010-06-03,18.422,19.252,18.252,18.665,213550,0
2010-06-04,18.104,18.658,17.518,17.548,172454,0
2010-06-07,17.548,17.935,16.813,16.85,159266,0
2010-06-08,16.924,17.466,16.213,16.503,412832,0
2010-06-09,16.705,17.518,16.637,17.17,240289,0
2010-06-10,17.473,18.466,17.399,18.342,198245,0
2010-06-11,18.11,18.801,18.066,18.733,196832,0
2010-06-14,18.955,19.051,18.614,18.69,166221,0
2010-06-15,18.779,18.867,18.261,18.779,237683,0
2010-06-16,18.614,19.126,18.429,18.984,163945,0
2010-06-17,19.059,19.764,18.92,19.734,192236,0
2010-06-18,19.882,20.193,19.526,19.912,280150,0
2010-06-21,20.387,20.555,19.511,19.636,147612,0
2010-06-22,19.74,20.008,18.74,18.793,130795,0
2010-06-23,18.793,19.4,18.354,19.23,197213,0
2010-06-24,19.23,19.882,18.984,19.26,243586,0
2010-06-25,19.385,20.046,19.23,20.046,553414,0
2010-06-28,20.18,20.186,19.416,19.452,213961,0
2010-06-29,18.984,18.984,17.784,18.27,278726,0
2010-06-30,18.219,18.696,17.74,17.889,247115,0
2010-07-01,18.006,18.261,17.082,18.118,219457,0
2010-07-02,18.334,18.429,17.29,17.369,130168,0
2010-07-06,17.502,17.963,17.296,17.496,175295,0
2010-07-07,17.51,18.872,17.451,18.838,190577,0
2010-07-08,18.838,18.913,18.318,18.63,189820,0
2010-07-09,18.673,19.452,18.585,19.444,169159,0
2010-07-12,19.452,19.452,18.727,18.855,89069,0
2010-07-13,19.372,19.851,18.855,19.364,235403,0
2010-07-14,19.195,19.858,19.179,19.681,140242,0
2010-07-15,19.653,19.858,19.179,19.467,138730,0
2010-07-16,19.349,19.749,18.83,18.897,140916,0
2010-07-19,18.931,19.207,18.378,18.481,244507,0
2010-07-20,18,18.838,17.652,18.733,241433,0
2010-07-21,18.872,19.081,18.294,18.444,182653,0
2010-07-22,18.807,19.416,18.681,19.385,251078,0
2010-07-23,19.202,20.03,19.202,19.985,167084,0
2010-07-26,19.858,20.518,19.858,20.239,204461,0
2010-07-27,20.488,20.727,20.139,20.343,196322,0
2010-07-28,20.186,20.712,20.068,20.239,225140,0
2010-07-29,20.527,20.677,19.195,20.252,240307,0
2010-07-30,19.674,20.66,19.622,20.231,151103,0
2010-08-02,20.379,20.844,20.198,20.639,203443,0
2010-08-03,20.527,20.586,20.03,20.156,130082,0
2010-08-04,20.231,20.735,19.949,20.527,199267,0
2010-08-05,20.387,20.928,20.222,20.844,250618,0
2010-08-06,20.468,21.624,20.29,21.579,347415,0
2010-08-09,21.837,22.045,20.956,21.179,200090,0
2010-08-10,20.928,20.928,20.417,20.417,369654,0
2010-08-11,19.919,20.068,19.467,19.779,267169,0
2010-08-12,19.202,20.623,19.202,20.571,270337,0
2010-08-13,20.777,21.341,20.437,20.578,199669,0
2010-08-16,20.571,21.224,20.417,20.763,173488,0
2010-08-17,20.876,21.682,20.623,21.199,156586,0
2010-08-18,21.098,21.467,20.777,21.26,212525,0
2010-08-19,21.046,21.187,19.912,19.985,276100,0
2010-08-20,19.889,20.393,19.081,20.318,582527,0
2010-08-23,20.578,21.172,20.008,20.148,181312,0
2010-08-24,19.72,20.393,19.562,20.016,228707,0
2010-08-25,19.851,20.534,19.674,20.512,278788,0
2010-08-26,20.719,21.224,20.245,20.335,170995,0
2010-08-27,20.594,20.941,20.239,20.735,178855,0
2010-08-30,20.705,20.735,20.305,20.35,199126,0
2010-08-31,20.306,20.613,20.051,20.232,281686,0
2010-09-01,20.677,20.757,20.259,20.444,319939,0
2010-09-02,20.518,20.771,20.364,20.749,203029,0
2010-09-03,21.217,21.268,20.601,20.903,173260,0
2010-09-07,20.876,20.89,20.216,20.586,189081,0
2010-09-08,20.601,21.039,20.601,20.815,129886,0
2010-09-09,21.113,21.113,20.053,20.193,164482,0
2010-09-10,20.198,20.594,20.09,20.356,121079,0
2010-09-13,20.712,20.823,20.046,20.417,237849,0
2010-09-14,20.379,20.379,19.941,20.022,209003,0
2010-09-15,19.882,19.985,19.72,19.874,153335,0
2010-09-16,19.734,19.779,19.043,19.31,339741,0
2010-09-17,19.416,19.787,18.913,19.74,186173,0
2010-09-20,19.72,20.677,19.592,20.578,280623,0
2010-09-21,20.379,20.417,20.132,20.259,205578,0
2010-09-22,20.231,20.712,19.941,20.09,134425,0
2010-09-23,19.97,20.379,19.772,19.851,110427,0
2010-09-24,20.239,20.35,19.889,20.35,179003,0
2010-09-27,20.452,20.452,20.03,20.068,179080,0
2010-09-28,20.068,20.105,19.319,19.609,175701,0
2010-09-29,19.578,19.793,19.273,19.727,79892,0
2010-09-30,19.949,20.059,19.557,19.815,141317,0
2010-10-01,20.038,20.127,19.46,19.831,113915,0
2010-10-04,19.807,19.958,19.156,19.416,121383,0
2010-10-05,19.592,20.001,19.49,19.865,193722,0
2010-10-06,19.912,20.371,19.865,20.216,140911,0
2010-10-07,20.417,20.488,19.549,19.823,119156,0
2010-10-08,19.838,20.318,19.562,20.245,143976,0
2010-10-11,20.282,20.318,20.12,20.193,140269,0
2010-10-12,20.059,20.156,19.74,20.016,215950,0
2010-10-13,20.076,20.282,19.889,20.097,236282,0
2010-10-14,20.097,20.139,19.578,19.63,230674,0
2010-10-15,19.681,19.801,18.46,18.711,402744,0
2010-10-18,18.681,18.838,18.394,18.681,328639,0
2010-10-19,18.436,18.621,17.784,18.261,316690,0
2010-10-20,18.342,18.614,18.134,18.527,224979,0
2010-10-21,18.594,18.867,17.6,18,414955,0
2010-10-22,17.971,18.27,17.711,17.935,407782,0
2010-10-25,17.955,18.185,17.83,18.029,113801,0
2010-10-26,17.935,18.052,17.695,17.83,176726,0
2010-10-27,17.638,18.413,17.638,18.303,197559,0
2010-10-28,18.488,18.881,18.318,18.83,271581,0
2010-10-29,18.861,19.55,18.861,19.255,358376,0
2010-11-01,19.409,19.46,18.719,19.09,209570,0
2010-11-02,18.897,19.964,18.779,19.964,351777,0
2010-11-03,19.985,20.617,19.865,20.549,367669,0
2010-11-04,20.601,21.119,18.785,19.727,735115,0
2010-11-05,19.897,20.008,19.483,19.858,383583,0
2010-11-08,20.09,20.563,20.09,20.424,215174,0
2010-11-09,20.527,20.668,20.305,20.429,187023,0
2010-11-10,20.424,21.26,20.424,21.113,332429,0
2010-11-11,20.831,21.141,20.639,20.903,106036,0
2010-11-12,20.668,20.763,20.379,20.387,94205,0
2010-11-15,20.417,21.254,20.417,21.008,158823,0
2010-11-16,20.823,20.823,20.298,20.586,158812,0
2010-11-17,20.617,20.742,20.444,20.66,57686,0
2010-11-18,20.712,21.119,20.563,20.941,156514,0
2010-11-19,20.92,20.92,20.402,20.719,60319,0
2010-11-22,20.578,21.172,20.527,21.126,83066,0
2010-11-23,20.771,21.046,20.482,20.868,105574,0
2010-11-24,21.046,21.275,20.815,21.237,67200,0
2010-11-26,20.897,21.113,20.838,20.956,21626,0
2010-11-29,20.801,21.149,20.571,21.098,38600,0
2010-11-30,20.896,20.903,20.538,20.613,113424,0
2010-12-01,20.987,21.453,20.801,21.38,171466,0
2010-12-02,21.066,21.616,20.92,21.439,190085,0
2010-12-03,20.868,21.83,20.838,21.75,152163,0
2010-12-06,21.498,21.885,21.275,21.868,93238,0
2010-12-07,22.239,23.196,22.239,23.031,508170,0
2010-12-08,23.172,24.046,23.096,23.232,365320,0
2010-12-09,23.32,23.32,22.239,22.297,249522,0
2010-12-10,22.543,22.581,21.877,22.051,319020,0
2010-12-13,22.209,22.232,21.905,22.051,124561,0
2010-12-14,22.089,22.232,21.861,21.95,82580,0
2010-12-15,21.83,22.216,21.691,21.89,104811,0
2010-12-16,21.913,22.045,21.638,21.779,111410,0
2010-12-17,21.736,21.736,20.994,21.149,136829,0
2010-12-20,21.172,21.542,20.941,21.29,86933,0
2010-12-21,21.415,21.72,21.157,21.682,85125,0
2010-12-22,21.646,21.682,21.141,21.341,98285,0
2010-12-23,21.29,21.415,20.971,21.081,62869,0
2010-12-27,21.023,21.49,20.971,21.328,53584,0
2010-12-28,21.407,21.407,20.429,20.903,143648,0
2010-12-29,20.995,21.278,20.94,21.003,55607,0
2010-12-30,20.949,21.532,20.949,21.367,70243,0
2010-12-31,21.31,21.655,21.103,21.109,72489,0
2011-01-03,21.237,21.853,21.237,21.35,180898,0
2011-01-04,21.268,21.557,20.979,21.534,219488,0
2011-01-05,21.505,22.216,21.38,22.158,148190,0
2011-01-06,22.209,23.328,22.209,22.32,351187,0
2011-01-07,22.46,23.172,22.46,23.085,228708,0
2011-01-10,22.986,23.875,22.69,23.675,259358,0
2011-01-11,23.84,23.84,23.031,23.364,124201,0
2011-01-12,23.534,23.608,22.904,22.921,81041,0
2011-01-13,22.837,22.942,22.653,22.795,136794,0
2011-01-14,22.536,22.986,22.536,22.963,99989,0
2011-01-18,22.787,23.113,22.772,22.971,73882,0
2011-01-19,22.979,22.979,22.232,22.4,78113,0
2011-01-20,22.282,22.484,21.75,21.957,143633,0
2011-01-21,22.089,22.232,21.794,22.119,85300,0
2011-01-24,22.151,22.239,21.38,22.158,147721,0
2011-01-25,22.077,22.135,21.868,22.112,104441,0
2011-01-26,22.112,22.95,21.943,22.837,175748,0
2011-01-27,22.824,22.971,22.609,22.624,80661,0
2011-01-28,22.653,22.719,21.853,22.069,90558,0
2011-01-31,22.215,23.095,22.052,22.974,154587,0
2011-02-01,23.105,23.714,23.09,23.128,177386,0
2011-02-02,23.105,23.714,23.105,23.655,77690,0
2011-02-03,23.698,23.928,23.232,23.832,145700,0
2011-02-04,23.921,24.781,23.809,24.366,177299,0
2011-02-07,24.841,25.062,24.61,25.04,236083,0
2011-02-08,25.114,25.371,24.876,25.286,114014,0
2011-02-09,25.292,25.839,24.98,25.24,152874,0
2011-02-10,26.159,26.159,24.944,25.371,96420,0
2011-02-11,25.438,26.002,25.33,25.891,73191,0
2011-02-14,25.935,26.307,25.619,25.981,103160,0
2011-02-15,25.943,26.152,25.804,25.877,134823,0
2011-02-16,25.973,26.165,25.863,26.053,149521,0
2011-02-18,26.307,26.655,26.173,26.337,79610,0
2011-02-22,26.129,26.129,24.861,25.04,135264,0
2011-02-23,25.009,25.195,24.314,24.988,106990,0
2011-02-24,25.069,25.476,24.885,25.143,92450,0
2011-02-25,25.371,25.788,25.336,25.737,99458,0
2011-02-28,25.953,26.252,25.675,26.201,152593,0
2011-03-01,26.314,26.314,24.966,25.544,287084,0
2011-03-02,25.438,26.573,25.203,25.831,285085,0
2011-03-03,26.137,27.197,26.061,26.625,235589,0
2011-03-04,26.722,26.722,26.343,26.625,73629,0
2011-03-07,26.684,26.722,26.188,26.314,67794,0
2011-03-08,26.366,26.373,25.737,26.137,117686,0
2011-03-09,26.048,26.218,25.87,26.077,69151,0
2011-03-10,25.728,25.728,24.929,25.166,150102,0
2011-03-11,26.679,26.679,25.403,26.061,217704,0
2011-03-14,25.728,26.247,25.394,25.752,171269,0
2011-03-15,24.876,25.529,24.527,25.412,297805,0
2011-03-16,25.253,25.493,24.741,25.234,202827,0
2011-03-17,25.601,25.759,25.415,25.616,80888,0
2011-03-18,25.898,25.898,25.24,25.432,147706,0
2011-03-21,25.795,26.256,25.72,26.053,83630,0
2011-03-22,26.077,26.121,25.641,25.825,59659,0
2011-03-23,25.773,26.271,25.403,25.99,80308,0
2011-03-24,26.144,26.299,25.379,25.499,137446,0
2011-03-25,25.587,26.173,25.226,25.27,208089,0
2011-03-28,25.417,25.765,24.92,25.354,149674,0
2011-03-29,25.358,25.863,25.114,25.804,163143,0
2011-03-30,25.959,27.478,25.626,27.383,226270,0
2011-03-31,27.504,27.942,27.166,27.533,150055,0
2011-04-01,27.841,28.063,27.418,27.589,111900,0
2011-04-04,27.707,27.937,27.522,27.833,170488,0
2011-04-05,27.829,27.883,27.568,27.68,54156,0
2011-04-06,27.775,27.812,27.099,27.249,88548,0
2011-04-07,27.231,27.351,26.544,26.954,59278,0
2011-04-08,26.996,27.202,26.679,26.842,44275,0
2011-04-11,26.885,27.077,26.722,26.974,76194,0
2011-04-12,27.007,27.036,26.267,26.476,66009,0
2011-04-13,26.691,26.811,26.121,26.559,64782,0
2011-04-14,26.343,26.892,26.232,26.781,70379,0
2011-04-15,26.691,26.922,26.411,26.789,55266,0
2011-04-18,26.513,26.87,26.152,26.737,93091,0
2011-04-19,26.759,26.759,26.024,26.165,93377,0
2011-04-20,26.471,26.471,25.765,26.048,68805,0
2011-04-21,26.069,26.173,25.345,25.668,127703,0
2011-04-25,25.632,25.863,25.279,25.848,70787,0
2011-04-26,25.937,26.537,25.856,26.221,98342,0
2011-04-27,26.337,26.337,25.923,25.935,258207,0
2011-04-28,25.959,26.337,25.891,26.129,236369,0
2011-04-29,26.237,26.351,25.961,26.277,76517,0
2011-05-02,26.455,26.53,25.891,25.99,69327,0
2011-05-03,25.974,25.974,24.957,25.092,115230,0
2011-05-04,25.092,25.115,23.464,24.773,212491,0
2011-05-05,24.823,24.912,24.017,24.613,138020,0
2011-05-06,24.995,24.995,24.308,24.502,134234,0
2011-05-09,23.718,25.108,23.709,25.034,173581,0
2011-05-10,25.256,25.616,25.204,25.415,74604,0
2011-05-11,25.399,25.61,24.936,25.009,202206,0
2011-05-12,24.965,25.34,24.546,25.237,82005,0
2011-05-13,25.383,25.498,24.42,24.455,92667,0
2011-05-16,24.3,24.546,23.709,23.725,137278,0
2011-05-17,23.635,23.784,22.624,23.133,212783,0
2011-05-18,23.237,23.97,23.17,23.543,152554,0
2011-05-19,23.769,23.8,22.967,23.409,170542,0
2011-05-20,23.267,23.394,22.938,22.999,115528,0
2011-05-23,22.631,22.661,22.063,22.267,223150,0
2011-05-24,22.287,22.797,22.287,22.548,123163,0
2011-05-25,22.512,23.141,22.436,22.88,107152,0
2011-05-26,22.849,23.094,22.624,23.089,81697,0
2011-05-27,23.154,23.603,23.154,23.372,169816,0
2011-05-31,23.674,24.174,23.674,24.136,231083,0
2011-06-01,24.083,24.232,22.999,23.066,131861,0
2011-06-02,23.154,23.543,22.311,22.467,241521,0
2011-06-03,22.063,22.436,21.54,21.622,274343,0
2011-06-06,21.645,21.989,21.496,21.702,183279,0
2011-06-07,21.878,22.063,21.42,21.457,285668,0
2011-06-08,21.443,21.569,21.159,21.367,138406,0
2011-06-09,21.443,22.205,21.232,21.81,164072,0
2011-06-10,21.726,21.951,21.227,21.435,142227,0
2011-06-13,21.435,21.785,20.911,20.987,178546,0
2011-06-14,21.271,21.921,21.271,21.861,131848,0
2011-06-15,21.69,21.944,21.615,21.726,183191,0
2011-06-16,21.757,22.005,21.264,21.529,164583,0
2011-06-17,21.702,21.989,21.54,21.569,139582,0
2011-06-20,21.465,22.011,21.457,21.757,58720,0
2011-06-21,21.994,22.542,21.973,22.423,108648,0
2011-06-22,22.354,22.512,22.237,22.34,140240,0
2011-06-23,22.047,22.482,21.735,22.324,151366,0
2011-06-24,22.354,22.354,21.585,21.674,438349,0
2011-06-27,21.645,21.83,21.293,21.674,130996,0
2011-06-28,21.818,22.805,21.763,22.729,193045,0
2011-06-29,22.886,23.027,22.557,22.676,124712,0
2011-06-30,22.807,23.113,22.745,22.99,109882,0
2011-07-01,23.043,24,23.043,23.965,205108,0
2011-07-05,23.828,24.017,23.343,23.47,108386,0
2011-07-06,23.501,23.515,22.916,23.114,128534,0
2011-07-07,23.387,23.635,23.208,23.343,113250,0
2011-07-08,23.177,23.177,22.616,22.752,167868,0
2011-07-11,22.489,22.601,22.175,22.324,88138,0
2011-07-12,22.257,22.576,22.089,22.159,92993,0
2011-07-13,22.377,22.601,21.994,22.139,109441,0
2011-07-14,22.22,22.22,21.053,21.202,185996,0
2011-07-15,21.323,21.323,20.979,21.134,108019,0
2011-07-18,21.023,21.023,19.707,20.037,381794,0
2011-07-19,20.209,20.468,19.755,20.036,342700,0
2011-07-20,20.132,20.132,19.378,19.46,244217,0
2011-07-21,19.572,19.91,19.229,19.304,226860,0
2011-07-22,19.424,20.447,19.356,20.351,381478,0
2011-07-25,20.12,20.259,19.93,19.985,185610,0
2011-07-26,19.99,19.998,19.324,19.527,181296,0
2011-07-27,19.409,19.52,19.087,19.155,243022,0
2011-07-28,19.3,19.928,19.239,19.49,123728,0
2011-07-29,19.212,19.627,19.013,19.406,159818,0
2011-08-01,19.7,19.7,18.781,18.927,180124,0
2011-08-02,18.655,19.041,18.33,18.33,186408,0
2011-08-03,18.332,18.4,17.837,18.016,571287,0
2011-08-04,17.708,17.922,16.988,17.04,293106,0
2011-08-05,17.292,17.472,16.352,16.965,245136,0
2011-08-08,16.373,16.836,15.176,15.176,290341,0
2011-08-09,17.905,17.905,14.962,17.421,420362,0
2011-08-10,17.04,17.405,16.578,16.669,436582,0
2011-08-11,16.715,18.057,16.715,17.617,222689,0
2011-08-12,17.83,18.103,17.518,17.884,145928,0
2011-08-15,18.026,18.915,18.026,18.7,211290,0
2011-08-16,18.474,18.747,18.315,18.435,150043,0
2011-08-17,18.52,18.754,18.284,18.497,118350,0
2011-08-18,19.224,19.224,17.588,17.93,373031,0
2011-08-19,17.617,18.17,16.177,16.381,284381,0
2011-08-22,16.979,17.389,16.397,16.64,189607,0
2011-08-23,16.723,17.649,16.609,17.518,154874,0
2011-08-24,17.427,17.896,16.831,17.413,222816,0
2011-08-25,17.603,17.747,16.708,16.903,175980,0
2011-08-26,16.79,17.556,16.617,17.458,97033,0
2011-08-29,17.783,18.351,17.641,18.298,94785,0
2011-08-30,18.216,18.558,17.851,18.315,98460,0
2011-08-31,18.423,18.645,17.9,17.971,196078,0
2011-09-01,18.003,18.358,17.254,17.534,163969,0
2011-09-02,17.064,17.341,16.612,16.719,80238,0
2011-09-06,16.094,16.89,16.011,16.798,182893,0
2011-09-07,17.154,17.216,16.927,17.005,165529,0
2011-09-08,16.843,16.944,15.965,16.199,139538,0
2011-09-09,16.033,16.123,15.29,15.783,230944,0
2011-09-12,15.563,15.85,15.319,15.806,90039,0
2011-09-13,15.925,16.443,15.791,16.368,133107,0
2011-09-14,16.617,17.1,16.146,16.669,114604,0
2011-09-15,16.979,17.049,16.456,17.049,92705,0
2011-09-16,17.162,17.36,16.979,17.209,151279,0
2011-09-19,16.831,17.087,16.565,16.897,94747,0
2011-09-20,16.997,17.064,16.51,16.556,194830,0
2011-09-21,16.593,16.686,16.405,16.456,249701,0
2011-09-22,15.988,16.462,15.639,15.896,191452,0
2011-09-23,15.896,16.48,15.752,15.95,146545,0
2011-09-26,16.117,16.299,15.464,16.011,146334,0
2011-09-27,16.359,17.087,16.329,16.693,155936,0
2011-09-28,16.617,17.229,16.102,16.146,229766,0
2011-09-29,16.617,16.617,15.768,16.191,141013,0
2011-09-30,15.919,16.205,15.337,15.377,129135,0
2011-10-03,15.237,15.761,14.962,14.962,186395,0
2011-10-04,14.818,16.609,14.818,16.48,169116,0
2011-10-05,16.567,16.835,16.128,16.45,140610,0
2011-10-06,16.436,16.802,16.228,16.627,142201,0
2011-10-07,16.617,16.669,15.661,16.019,135949,0
2011-10-10,16.359,16.79,16.154,16.64,168514,0
2011-10-11,16.456,16.952,16.389,16.723,109175,0
2011-10-12,16.92,17.603,16.883,17.413,118575,0
2011-10-13,17.427,18.406,17.366,18.178,177981,0
2011-10-14,18.527,18.695,18.255,18.588,74076,0
2011-10-17,18.541,18.588,18.298,18.406,196412,0
2011-10-18,18.558,18.95,18.01,18.907,157000,0
2011-10-19,18.874,19.369,18.573,18.839,149363,0
2011-10-20,18.959,19.111,18.558,18.934,127046,0
2011-10-21,19.268,19.375,18.891,19.351,108856,0
2011-10-24,19.587,20.4,19.324,20.37,297920,0
2011-10-25,20.188,20.388,19.803,19.964,131709,0
2011-10-26,20.408,20.468,19.739,20.187,144093,0
2011-10-27,20.658,21.582,20.429,21.385,170017,0
2011-10-28,21.37,21.547,21.042,21.425,99725,0
2011-10-31,21.169,21.255,20.687,20.812,119939,0
2011-11-01,19.981,20.764,19.796,19.981,125413,0
2011-11-02,20.4,20.823,19.99,20.217,146946,0
2011-11-03,20.595,21.086,20.149,21.004,157071,0
2011-11-04,21.095,22.052,20.649,21.285,151839,0
2011-11-07,21.332,21.332,20.219,20.879,146568,0
2011-11-08,21.131,21.4,20.503,21.301,157797,0
2011-11-09,20.964,21.025,20.195,20.503,139964,0
2011-11-10,20.803,21.394,20.517,21.271,150808,0
2011-11-11,21.723,21.969,21.516,21.886,103047,0
2011-11-14,21.969,22.791,21.387,21.578,119877,0
2011-11-15,21.61,22.207,21.516,22.154,135121,0
2011-11-16,21.999,22.352,21.754,21.908,122861,0
2011-11-17,21.915,22.246,21.61,21.761,111448,0
2011-11-18,21.908,22.254,21.817,21.915,76864,0
2011-11-21,21.585,21.83,21.078,21.232,109321,0
2011-11-22,21.256,21.394,20.611,20.794,174910,0
2011-11-23,20.71,20.71,19.483,19.499,174958,0
2011-11-25,19.389,19.528,18.614,18.723,144285,0
2011-11-28,19.466,19.743,19.12,19.397,197721,0
2011-11-29,19.443,19.615,19.076,19.159,151425,0
2011-11-30,19.994,20.875,19.939,20.805,208762,0
2011-12-01,20.84,21.123,20.357,20.42,152835,0
2011-12-02,20.412,21.109,19.759,19.92,217347,0
2011-12-05,20.157,20.38,19.774,20.043,312121,0
2011-12-06,20.149,20.343,19.751,20.227,242897,0
2011-12-07,20.089,20.434,19.651,20.311,193134,0
2011-12-08,20.174,20.219,19.729,19.783,84448,0
2011-12-09,19.897,20.388,19.82,20.297,148905,0
2011-12-12,20.08,20.188,19.651,19.912,303152,0
2011-12-13,20.188,20.817,19.697,19.79,185623,0
2011-12-14,19.69,19.96,19.551,19.615,302501,0
2011-12-15,19.988,19.988,19.729,19.943,208474,0
2011-12-16,20.243,20.834,20.051,20.304,258497,0
2011-12-19,20.572,21.294,20.311,20.479,227848,0
2011-12-20,20.834,21.854,20.757,21.739,341501,0
2011-12-21,21.823,22.329,21.578,22.07,213295,0
2011-12-22,22.261,22.861,22.261,22.307,203919,0
2011-12-23,22.454,22.936,22.376,22.774,125854,0
2011-12-27,22.861,23.251,22.745,23.013,147535,0
2011-12-28,23.028,23.095,22.376,22.43,156477,0
2011-12-29,22.577,23.076,22.577,22.652,112453,0
2011-12-30,22.759,22.759,22.169,22.35,143551,0
2012-01-03,22.896,23.09,22.782,22.869,243723,0
2012-01-04,22.622,23.104,22.398,22.913,291585,0
2012-01-05,22.869,23.028,22.299,22.959,269598,0
2012-01-06,22.974,23.259,22.713,22.928,268095,0
2012-01-09,23.044,23.235,22.476,22.905,212434,0
2012-01-10,23.095,23.428,22.239,22.282,308832,0
2012-01-11,22.282,23.289,22.261,23.104,207324,0
2012-01-12,23.274,23.398,22.807,22.981,86492,0
2012-01-13,22.913,23.619,22.43,22.659,90615,0
2012-01-17,22.808,22.939,22.675,22.871,162093,0
2012-01-18,22.896,23.72,22.829,23.619,143696,0
2012-01-19,23.766,24.073,23.344,23.972,146000,0
2012-01-20,24.004,24.333,23.919,24.057,135127,0
2012-01-23,24.026,24.441,23.835,24.218,146265,0
2012-01-24,24.181,24.433,24.096,24.388,120546,0
2012-01-25,24.38,24.602,24.065,24.541,128363,0
2012-01-26,24.678,24.94,24.547,24.65,125610,0
2012-01-27,24.471,25.025,24.455,24.887,170655,0
2012-01-30,24.547,24.718,24.333,24.463,161893,0
2012-01-31,24.523,24.747,23.94,24.252,92159,0
2012-02-01,24.533,24.663,24.126,24.249,137001,0
2012-02-02,24.372,24.427,24.057,24.096,120522,0
2012-02-03,24.5,24.739,24.135,24.315,172912,0
2012-02-06,24.218,24.279,24.087,24.181,97079,0
2012-02-07,24.189,24.642,24.189,24.377,98819,0
2012-02-08,24.407,24.712,24.237,24.346,110347,0
2012-02-09,24.46,24.547,24.143,24.204,87620,0
2012-02-10,23.996,24.058,23.661,23.779,88048,0
2012-02-13,24.073,24.447,24.049,24.317,134851,0
2012-02-14,24.593,25.612,24.563,24.802,357481,0
2012-02-15,25.029,25.835,23.988,24.243,244433,0
2012-02-16,24.174,24.424,23.948,24.369,214078,0
2012-02-17,24.547,24.793,24.196,24.4,120205,0
2012-02-21,24.623,24.958,24.5,24.67,225299,0
2012-02-22,24.765,25.696,24.733,25.612,172397,0
2012-02-23,25.703,26.203,25.501,26.048,265929,0
2012-02-24,26.379,26.767,26.177,26.473,243385,0
2012-02-27,26.355,27.093,26.139,26.808,195952,0
2012-02-28,26.908,26.923,26.223,26.537,240383,0
2012-02-29,26.756,26.756,25.727,25.798,206723,0
2012-03-01,26.006,26.496,25.587,25.696,293061,0
2012-03-02,25.664,26.854,25.58,26.052,315845,0
2012-03-05,26.068,26.792,25.86,26.689,256439,0
2012-03-06,26.411,26.613,25.082,25.244,208474,0
2012-03-07,25.361,25.868,25.161,25.797,110024,0
2012-03-08,26.139,26.394,25.86,26.169,132759,0
2012-03-09,26.256,26.634,25.897,26.247,98844,0
2012-03-12,26.411,26.441,25.696,25.931,98926,0
2012-03-13,26.177,26.481,25.992,26.473,90942,0
2012-03-14,26.537,26.76,26.177,26.45,107803,0
2012-03-15,26.394,26.698,26.107,26.698,94098,0
2012-03-16,26.8,27.646,26.713,27.287,315178,0
2012-03-19,27.484,27.606,27.287,27.383,270740,0
2012-03-20,27.334,27.366,26.985,27.155,158099,0
2012-03-21,27.305,27.614,27.234,27.271,159684,0
2012-03-22,27.102,27.181,26.544,26.722,148220,0
2012-03-23,26.621,26.676,26.272,26.403,149836,0
2012-03-26,26.65,26.993,26.223,26.325,187680,0
2012-03-27,26.247,26.441,26.091,26.091,237860,0
2012-03-28,25.992,26.488,25.556,25.664,403993,0
2012-03-29,25.564,26.264,25.385,26.231,220272,0
2012-03-30,26.333,26.45,25.877,26.324,144734,0
2012-04-02,26.301,26.528,25.587,26.403,227191,0
2012-04-03,26.419,26.573,26.247,26.348,91889,0
2012-04-04,26.025,26.082,25.302,25.593,197343,0
2012-04-05,25.476,25.947,25.476,25.703,53918,0
2012-04-09,25.332,25.332,24.104,24.275,452659,0
2012-04-10,24.307,24.307,22.931,23.297,358762,0
2012-04-11,23.598,24.058,23.468,23.965,313395,0
2012-04-12,24.042,25.075,24.042,24.898,139936,0
2012-04-13,24.89,25.293,24.787,25.051,154508,0
2012-04-16,25.279,25.627,24.951,25.533,186528,0
2012-04-17,25.845,26.001,25.619,25.908,142456,0
2012-04-18,25.82,26.177,25.743,26.077,125295,0
2012-04-19,26.1,26.403,25.376,25.643,217722,0
2012-04-20,25.703,26.247,25.573,25.711,292404,0
2012-04-23,25.385,25.634,24.944,25.496,116638,0
2012-04-24,25.573,26.264,25.573,26.131,133888,0
2012-04-25,26.559,26.573,25.827,26.014,149398,0
2012-04-26,26.039,26.325,25.835,26.169,115351,0
2012-04-27,26.271,27.235,26.191,27.133,183523,0
2012-04-30,27.182,27.486,26.943,27.235,302987,0
2012-05-01,27.273,27.763,27.07,27.432,224064,0
2012-05-02,27.436,27.755,27.155,27.599,126698,0
2012-05-03,27.666,27.88,27.565,27.801,266548,0
2012-05-04,27.699,27.801,27.063,27.258,204838,0
2012-05-07,27.226,27.582,27.147,27.528,137451,0
2012-05-08,27.63,28.578,27.226,28.578,295211,0
2012-05-09,28.626,28.844,28.052,28.241,273754,0
2012-05-10,28.554,28.641,28.145,28.459,158831,0
2012-05-11,28.383,28.696,28.321,28.445,97883,0
2012-05-14,28.193,28.241,27.706,27.746,93805,0
2012-05-15,27.666,28.295,27.659,27.793,97584,0
2012-05-16,28.383,28.383,27.692,27.785,205822,0
2012-05-17,27.927,28.045,27.078,27.133,211165,0
2012-05-18,27.128,27.281,26.427,26.615,426469,0
2012-05-21,27.258,27.258,26.056,26.482,282498,0
2012-05-22,26.599,26.692,26.073,26.238,303739,0
2012-05-23,26.073,26.403,25.774,26.271,213847,0
2012-05-24,26.419,26.629,26.043,26.575,106982,0
2012-05-25,26.561,26.881,26.347,26.607,77767,0
2012-05-29,26.897,27.008,26.482,26.741,118557,0
2012-05-30,26.363,26.692,26.043,26.065,172094,0
2012-05-31,26.152,26.152,25.414,25.816,164966,0
2012-06-01,25.328,25.672,25.302,25.422,357033,0
2012-06-04,25.555,25.816,25.075,25.344,188413,0
2012-06-05,25.328,25.829,25.273,25.816,108354,0
2012-06-06,26.073,26.441,26.056,26.441,103984,0
2012-06-07,26.845,27.369,26.379,26.433,150323,0
2012-06-08,26.498,26.607,26.12,26.529,99738,0
2012-06-11,26.852,26.89,26.182,26.387,219024,0
2012-06-12,26.575,26.969,26.34,26.591,106445,0
2012-06-13,26.607,26.797,26.278,26.538,113480,0
2012-06-14,26.654,26.952,26.427,26.788,100806,0
2012-06-15,26.874,27.078,26.552,26.575,120362,0
2012-06-18,26.529,27.156,26.394,26.804,99632,0
2012-06-19,26.992,28.02,26.935,28.005,137233,0
2012-06-20,28.059,28.492,27.706,28.281,118974,0
2012-06-21,28.272,28.633,27.565,27.801,146826,0
2012-06-22,27.997,28.137,27.479,27.904,254490,0
2012-06-25,27.62,28.116,27.119,27.377,176324,0
2012-06-26,27.503,28.272,27.29,28.186,214695,0
2012-06-27,28.483,29.151,28.241,29.064,258547,0
2012-06-28,28.923,29.042,28.343,28.649,104084,0
2012-06-29,29.168,29.418,28.878,28.978,218681,0
2012-07-02,29.215,29.513,28.893,29.489,152894,0
2012-07-03,29.559,30.643,29.559,30.628,120494,0
2012-07-05,30.415,30.903,30.221,30.557,152379,0
2012-07-06,30.4,30.55,29.772,29.937,128120,0
2012-07-09,29.787,29.866,29.333,29.435,114042,0
2012-07-10,29.278,29.333,28.571,28.666,134298,0
2012-07-11,28.563,28.563,28.207,28.334,131160,0
2012-07-12,28.083,28.554,27.904,28.554,146012,0
2012-07-13,28.633,29.387,28.601,29.355,79906,0
2012-07-16,29.254,29.897,28.878,29.614,109379,0
2012-07-17,29.709,30.125,28.893,29.489,78994,0
2012-07-18,29.355,30.376,29.355,30.108,112588,0
2012-07-19,30.267,30.432,29.435,29.553,62069,0
2012-07-20,29.293,29.731,29.175,29.387,37116,0
2012-07-23,28.878,28.878,28.295,28.508,118095,0
2012-07-24,28.666,28.673,27.556,28.321,119897,0
2012-07-25,28.492,28.822,28.404,28.522,111615,0
2012-07-26,28.932,29.639,28.436,28.782,99900,0
2012-07-27,28.995,29.922,28.978,29.819,86128,0
2012-07-30,29.859,30.165,29.576,29.701,90250,0
2012-07-31,29.709,29.937,29.513,29.545,100996,0
2012-08-01,29.668,29.819,29.018,29.018,96417,0
2012-08-02,28.852,29.379,28.705,29.112,149550,0
2012-08-03,29.559,29.843,29.545,29.676,122075,0
2012-08-06,29.787,29.968,29.684,29.709,105294,0
2012-08-07,27.763,29.144,27.572,28.563,307481,0
2012-08-08,28.546,28.611,27.88,28.404,173402,0
2012-08-09,28.399,28.837,28.272,28.736,114917,0
2012-08-10,28.774,29.181,28.554,29.089,96863,0
2012-08-13,29.112,29.379,28.852,29.222,126529,0
2012-08-14,29.529,29.859,29.089,29.553,129535,0
2012-08-15,29.6,29.6,28.941,29.204,65339,0
2012-08-16,29.251,29.624,29.02,29.6,42692,0
2012-08-17,29.774,30.545,29.767,30.466,118599,0
2012-08-20,30.696,30.696,30.115,30.616,98583,0
2012-08-21,30.068,30.275,29.251,29.6,152948,0
2012-08-22,29.6,29.989,29.266,29.927,123637,0
2012-08-23,29.927,29.98,29.632,29.854,138741,0
2012-08-24,29.815,29.995,29.686,29.846,121683,0
2012-08-27,29.98,30.052,28.607,28.624,228762,0
2012-08-28,28.63,29.33,28.575,28.781,103826,0
2012-08-29,28.814,28.869,28.027,28.353,129352,0
2012-08-30,28.289,28.401,27.964,28.059,87488,0
2012-08-31,28.33,28.33,27.527,28.052,131706,0
2012-09-04,28.154,28.353,27.518,28.145,176449,0
2012-09-05,28.314,28.314,27.567,27.774,129833,0
2012-09-06,28.02,28.353,27.814,28.059,172133,0
2012-09-07,28.234,28.273,27.836,28.145,74524,0
2012-09-10,28.208,28.242,27.717,27.964,107899,0
2012-09-11,27.003,27.152,26.017,26.558,411022,0
2012-09-12,26.67,26.883,26.336,26.764,204067,0
2012-09-13,26.707,26.725,25.145,25.415,816396,0
2012-09-14,25.026,25.478,24.985,25.016,6890329,0
2012-09-17,25.161,25.336,25.016,25.245,1152610,0
2012-09-18,25.127,25.353,25.035,25.31,851316,0
2012-09-19,25.344,25.353,25.097,25.245,556604,0
2012-09-20,25.127,25.135,24.701,24.725,691223,0
2012-09-21,24.874,24.97,24.653,24.739,433581,0
2012-09-24,24.835,24.835,23.865,24.453,484470,0
2012-09-25,23.922,25.009,23.922,24.009,459051,0
2012-09-26,24.073,24.271,23.906,24.009,343172,0
2012-09-27,24.128,24.842,24.04,24.66,358905,0
2012-09-28,24.653,24.81,24.262,24.262,534685,0
2012-10-01,24.358,24.693,24.206,24.287,366885,0
2012-10-02,24.477,25.564,24.39,25.557,853521,0
2012-10-03,25.557,25.597,25.217,25.415,368608,0
2012-10-04,25.533,25.732,25.288,25.723,326444,0
2012-10-05,25.813,25.813,25.517,25.629,199775,0
2012-10-08,25.533,25.715,25.254,25.344,146987,0
2012-10-09,25.39,25.415,24.857,24.921,145831,0
2012-10-10,24.883,24.938,24.159,24.351,306607,0
2012-10-11,24.477,24.773,24.295,24.431,147339,0
2012-10-12,24.287,24.501,24.185,24.367,293678,0
2012-10-15,24.453,24.892,24.262,24.842,147198,0
2012-10-16,24.898,24.93,24.627,24.773,201782,0
2012-10-17,24.947,25.263,24.913,25.245,231650,0
2012-10-18,25.245,25.359,24.947,24.97,175459,0
2012-10-19,24.883,25.003,24.065,24.444,271855,0
2012-10-22,24.453,24.667,24.431,24.587,102011,0
2012-10-23,24.438,24.857,24.438,24.801,139406,0
2012-10-24,24.842,24.947,24.62,24.725,107598,0
2012-10-25,24.842,24.898,23.555,23.984,473530,0
2012-10-26,23.984,24.198,23.547,23.779,251046,0
2012-10-31,23.753,24.104,23.555,23.984,289184,0
2012-11-01,24.46,24.46,24.018,24.262,227700,0
2012-11-02,24.303,24.709,23.945,23.945,298758,0
2012-11-05,24.018,24.206,23.945,24.088,298364,0
2012-11-06,24.693,24.865,23.922,24.779,316238,0
2012-11-07,24.541,24.739,24.033,24.509,350129,0
2012-11-08,24.398,24.627,23.922,23.97,335118,0
2012-11-09,23.825,24.023,23.716,23.795,266121,0
2012-11-12,23.906,24.001,23.753,23.945,166635,0
2012-11-13,23.89,24.112,23.699,23.788,259045,0
2012-11-14,23.788,23.809,22.369,22.609,383686,0
2012-11-15,22.617,22.739,21.86,22.125,424561,0
2012-11-16,22.109,22.754,21.9,22.707,340431,0
2012-11-19,23.423,23.423,22.916,23.286,335480,0
2012-11-20,23.254,23.294,23.012,23.262,198204,0
2012-11-21,23.358,23.634,23.157,23.52,181462,0
2012-11-23,23.779,23.826,23.578,23.809,75760,0
2012-11-26,23.996,24.391,23.874,24.213,198962,0
2012-11-27,24.189,24.584,24.132,24.479,181724,0
2012-11-28,24.439,24.439,23.987,24.132,177704,0
2012-11-29,24.312,24.601,23.987,24.189,232531,0
2012-11-30,24.238,24.642,24.173,24.325,172618,0
2012-12-03,24.552,24.68,23.874,23.996,224227,0
2012-12-04,23.915,24.899,23.899,24.527,411507,0
2012-12-05,24.584,25.101,24.399,24.955,191981,0
2012-12-06,24.922,24.931,24.367,24.479,187628,0
2012-12-07,24.601,24.743,24.486,24.592,234636,0
2012-12-10,24.601,24.771,24.504,24.706,183257,0
2012-12-11,24.779,25.051,24.779,24.914,272156,0
2012-12-12,24.996,25.067,24.544,24.584,216421,0
2012-12-13,24.601,24.987,24.406,24.504,152141,0
2012-12-14,24.623,26.107,24.406,24.642,227717,0
2012-12-17,24.698,24.857,24.601,24.792,156993,0
2012-12-18,24.771,25.455,24.771,25.365,376758,0
2012-12-19,25.365,25.664,25.076,25.576,462326,0
2012-12-20,25.528,25.979,25.528,25.889,563159,0
2012-12-21,25.697,26.085,25.664,25.793,394100,0
2012-12-24,25.818,25.897,25.398,25.528,110731,0
2012-12-26,25.528,25.703,25.019,25.06,152691,0
2012-12-27,25.123,25.252,24.865,25.14,250586,0
2012-12-28,24.987,25.237,24.779,24.948,256018,0
2012-12-31,24.948,25.455,24.8,25.358,419242,0
2013-01-02,25.761,26.18,25.609,25.777,551179,0
2013-01-03,25.897,26.18,25.497,26.132,282680,0
2013-01-04,26.198,27.034,26.14,26.971,403208,0
2013-01-07,27.209,27.253,26.325,26.843,487549,0
2013-01-08,26.914,27.164,26.599,26.785,226314,0
2013-01-09,26.687,27.283,26.607,27.245,252975,0
2013-01-10,27.445,28.051,27.274,28.034,385631,0
2013-01-11,28.099,28.55,27.92,28.413,867188,0
2013-01-14,28.454,29.01,28.421,29.003,637805,0
2013-01-15,28.881,29.178,28.775,29.146,312862,0
2013-01-16,29.163,29.411,28.946,29.307,257303,0
2013-01-17,30.147,30.8,29.823,30.226,1080352,0
2013-01-18,30.226,30.604,30.099,30.604,286142,0
2013-01-22,30.936,31.436,30.727,31.427,695555,0
2013-01-23,31.356,32.001,31.266,31.822,717957,0
2013-01-24,31.71,32.958,31.702,32.66,819262,0
2013-01-25,32.711,34.232,32.467,33.749,1385228,0
2013-01-28,33.902,33.965,32.001,33.307,812760,0
2013-01-29,33.128,33.612,33.023,33.394,420723,0
2013-01-30,33.418,33.427,32.564,33.128,463322,0
2013-01-31,33.015,33.467,32.862,33.409,386661,0
2013-02-01,33.652,33.806,33.289,33.757,538033,0
2013-02-04,33.642,33.87,33.409,33.621,305344,0
2013-02-05,33.862,33.927,33.467,33.902,274403,0
2013-02-06,33.845,34.498,33.772,34.434,549038,0
2013-02-07,34.434,34.651,34.088,34.491,279762,0
2013-02-08,34.579,34.7,34.304,34.7,224154,0
2013-02-11,34.66,34.723,34.344,34.708,296868,0
2013-02-12,35.159,35.434,32.129,32.773,1227710,0
2013-02-13,33.006,33.442,32.508,32.646,755146,0
2013-02-14,32.556,33.694,32.539,33.676,399419,0
2013-02-15,33.78,34.072,33.676,33.918,267013,0
2013-02-19,34.096,34.321,33.927,34.153,365775,0
2013-02-20,34.102,34.338,33.541,33.711,532247,0
2013-02-21,33.573,33.777,32.79,32.881,321565,0
2013-02-22,32.945,33.753,32.873,33.653,393912,0
2013-02-25,33.833,33.833,32.531,32.588,282199,0
2013-02-26,32.629,32.873,31.985,32.473,314827,0
2013-02-27,32.392,33.273,32.392,33.124,211724,0
2013-02-28,33.054,33.337,32.945,32.945,148551,0
2013-03-01,32.825,32.988,32.361,32.905,182237,0
2013-03-04,32.905,33.174,32.75,32.75,341598,0
2013-03-05,33.019,33.688,33.019,33.321,296698,0
2013-03-06,33.501,33.688,33.182,33.401,144433,0
2013-03-07,33.369,33.728,33.239,33.485,191434,0
2013-03-08,33.624,33.624,33.01,33.296,152146,0
2013-03-11,33.182,33.568,32.514,32.711,246634,0
2013-03-12,32.521,32.962,32.466,32.711,163958,0
2013-03-13,32.718,33.598,32.718,33.427,166689,0
2013-03-14,33.558,33.811,33.401,33.784,134127,0
2013-03-15,33.819,34.095,33.615,33.842,396539,0
2013-03-18,33.581,33.728,33.443,33.493,123473,0
2013-03-19,33.551,33.892,33.158,33.443,83099,0
2013-03-20,33.515,33.86,33.419,33.842,118142,0
2013-03-21,33.624,33.662,32.816,33.207,227450,0
2013-03-22,33.231,33.231,32.677,32.816,149237,0
2013-03-25,32.889,32.996,32.051,32.367,200082,0
2013-03-26,32.489,32.499,32.081,32.287,151385,0
2013-03-27,32.067,32.253,31.774,32.138,152807,0
2013-03-28,32.173,32.392,31.903,32.221,215184,0
2013-04-01,32.247,32.489,31.995,32.189,355256,0
2013-04-02,32.164,33.168,32.164,33.074,374956,0
2013-04-03,33.074,33.074,32.108,32.661,298429,0
2013-04-04,32.646,32.767,32.173,32.473,110617,0
2013-04-05,32.018,32.253,31.611,32.221,149788,0
2013-04-08,32.319,33.093,32.043,33.059,139371,0
2013-04-09,33.133,33.646,33.01,33.314,152402,0
2013-04-10,33.296,34.128,33.239,33.957,157731,0
2013-04-11,34.03,34.511,33.98,34.364,164424,0
2013-04-12,34.242,34.379,33.581,33.702,119542,0
2013-04-15,33.515,33.524,31.519,31.896,304343,0
2013-04-16,32.303,32.931,32.189,32.914,148531,0
2013-04-17,32.571,32.711,31.784,32.375,175754,0
2013-04-18,32.385,32.563,32.059,32.173,120786,0
2013-04-19,32.253,32.473,31.967,32.367,95760,0
2013-04-22,32.481,32.499,31.611,31.755,263317,0
2013-04-23,32.09,32.563,31.977,32.361,166270,0
2013-04-24,32.408,32.784,32.326,32.629,97515,0
2013-04-25,32.588,32.685,31.008,31.203,468981,0
2013-04-26,31.09,31.373,30.478,31.17,203784,0
2013-04-29,31.365,31.69,31.235,31.497,180453,0
2013-04-30,31.545,31.726,31.34,31.503,302545,0
2013-05-01,31.503,31.675,30.967,31.09,247605,0
2013-05-02,31.227,31.69,31.121,31.554,199379,0
2013-05-03,31.765,32.173,31.585,31.903,292237,0
2013-05-06,31.995,32.076,31.634,31.847,190877,0
2013-05-07,32.629,32.629,30.461,31.423,697970,0
2013-05-08,31.365,31.537,30.649,30.901,463552,0
2013-05-09,30.845,31.324,30.78,31.104,202346,0
2013-05-10,31.074,31.275,30.998,31.17,178755,0
2013-05-13,31.195,31.251,30.413,30.705,287568,0
2013-05-14,30.819,31.046,30.713,30.998,417048,0
2013-05-15,31.039,31.337,30.834,31.272,153735,0
2013-05-16,31.272,31.296,30.917,30.949,141335,0
2013-05-17,31.171,31.355,30.941,31.303,110464,0
2013-05-20,31.362,31.412,30.941,30.982,147154,0
2013-05-21,31.034,31.337,30.9,31.303,175050,0
2013-05-22,31.337,31.683,31.075,31.18,209158,0
2013-05-23,30.932,31.312,30.669,31.23,123259,0
2013-05-24,31.105,31.362,30.9,31.212,90265,0
2013-05-28,31.601,31.84,31.212,31.471,117325,0
2013-05-29,31.272,31.625,30.924,31.221,90201,0
2013-05-30,31.237,31.543,31.123,31.471,141174,0
2013-05-31,31.315,31.541,30.848,30.914,191285,0
2013-06-03,30.982,31.287,30.563,30.834,198685,0
2013-06-04,30.875,31.279,30.611,31.016,226241,0
2013-06-05,31.065,31.272,30.628,30.718,176376,0
2013-06-06,30.636,31.148,30.306,30.579,201670,0
2013-06-07,30.777,31.083,30.421,30.941,138906,0
2013-06-10,31.047,31.246,30.824,30.9,169664,0
2013-06-11,30.669,31.221,30.381,31.024,85836,0
2013-06-12,31.221,31.584,31.083,31.212,194773,0
2013-06-13,31.287,31.553,31.105,31.287,97519,0
2013-06-14,31.246,31.337,30.941,31.047,72578,0
2013-06-17,31.355,31.584,31.008,31.171,209194,0
2013-06-18,31.303,31.404,31.039,31.404,286241,0
2013-06-19,31.471,31.66,31.105,31.23,230048,0
2013-06-20,30.932,30.932,30.107,30.339,244674,0
2013-06-21,30.438,30.505,30.19,30.381,302252,0
2013-06-24,30.208,30.843,29.499,30.529,370332,0
2013-06-25,30.702,31.016,30.421,31.008,151673,0
2013-06-26,31.23,31.23,30.709,30.957,175400,0
2013-06-27,31.047,31.857,30.957,31.823,226003,0
2013-06-28,31.756,31.94,31.471,31.7,1027666,0
2013-07-01,31.823,31.823,31.163,31.329,192230,0
2013-07-02,31.337,31.444,30.282,30.472,205317,0
2013-07-03,30.339,30.339,29.656,29.845,176223,0
2013-07-05,30.125,30.199,29.276,29.564,208720,0
2013-07-08,29.572,29.687,28.22,28.287,439225,0
2013-07-09,28.443,28.747,28.121,28.732,312996,0
2013-07-10,28.368,28.978,28.328,28.814,400247,0
2013-07-11,29.193,29.439,28.912,29.276,195874,0
2013-07-12,29.357,29.647,28.986,29.11,227700,0
2013-07-15,29.217,29.366,28.938,29.006,256304,0
2013-07-16,29.144,29.374,29.02,29.21,160892,0
2013-07-17,29.415,29.555,29.183,29.267,267104,0
2013-07-18,29.433,29.687,29.398,29.472,163456,0
2013-07-19,29.433,29.647,29.183,29.235,164779,0
2013-07-22,29.366,29.631,29.267,29.276,228521,0
2013-07-23,29.415,29.415,29.127,29.267,258399,0
2013-07-24,29.415,29.531,29.028,29.267,134184,0
2013-07-25,29.169,29.398,28.245,28.409,378658,0
2013-07-26,28.245,28.426,27.848,28.128,213926,0
2013-07-29,28.078,28.237,27.832,27.857,191425,0
2013-07-30,28.014,28.625,27.848,28.617,266117,0
2013-07-31,28.831,29.548,28.732,29.183,344377,0
2013-08-01,29.539,30.199,29.499,29.852,334893,0
2013-08-02,30.075,30.075,29.276,29.342,273062,0
2013-08-05,29.49,29.704,29.078,29.514,358651,0
2013-08-06,29.564,29.687,28.055,28.409,577796,0
2013-08-07,28.443,28.747,28.203,28.434,422387,0
2013-08-08,28.533,29.26,28.287,29.202,561328,0
2013-08-09,29.202,29.398,28.764,28.805,431676,0
2013-08-12,28.889,28.912,28.658,28.74,379424,0
2013-08-13,28.796,28.854,28.666,28.69,359700,0
2013-08-14,28.807,28.807,28.489,28.674,368826,0
2013-08-15,28.598,28.657,28.347,28.521,389144,0
2013-08-16,28.439,28.582,28.306,28.448,358236,0
2013-08-19,28.507,28.598,28.03,28.18,257012,0
2013-08-20,28.381,28.942,28.239,28.832,172186,0
2013-08-21,28.865,28.95,28.498,28.598,144970,0
2013-08-22,28.708,29.325,28.64,29.259,160133,0
2013-08-23,29.35,29.777,29.168,29.652,200366,0
2013-08-26,29.744,29.835,29.35,29.435,126830,0
2013-08-27,29.267,29.367,29.091,29.15,148683,0
2013-08-28,29.216,29.342,29.065,29.124,162609,0
2013-08-29,29.15,29.469,28.966,29.091,95708,0
2013-08-30,29.108,29.259,28.915,29.142,120060,0
2013-09-03,29.442,29.719,28.748,28.907,217289,0
2013-09-04,28.847,29.342,28.824,29.242,518085,0
2013-09-05,29.259,29.667,29.091,29.586,200348,0
2013-09-06,29.744,29.744,29.175,29.276,155207,0
2013-09-09,29.367,29.851,29.367,29.802,172530,0
2013-09-10,29.886,30.471,29.886,30.37,217098,0
2013-09-11,30.379,31.214,30.37,31.163,289817,0
2013-09-12,31.247,31.833,31.231,31.734,327287,0
2013-09-13,31.742,31.882,31.49,31.658,243451,0
2013-09-16,31.984,32.176,31.674,31.742,152200,0
2013-09-17,31.749,31.908,31.674,31.792,178383,0
2013-09-18,31.858,32.686,31.682,32.62,199856,0
2013-09-19,32.695,32.695,32.386,32.553,183178,0
2013-09-20,32.669,32.677,32.318,32.325,321383,0
2013-09-23,32.352,32.62,32.352,32.543,281467,0
2013-09-24,32.6,33.44,32.6,33.187,298295,0
2013-09-25,33.136,33.154,31.815,31.925,253446,0
2013-09-26,31.917,32.325,31.466,31.807,184709,0
2013-09-27,31.632,31.95,31.574,31.726,127391,0
2013-09-30,31.49,31.749,31.448,31.658,131153,0
2013-10-01,31.599,32.158,31.466,31.95,140081,0
2013-10-02,31.815,31.993,31.65,31.824,108036,0
2013-10-03,31.776,31.874,31.19,31.358,149482,0
2013-10-04,31.324,31.776,31.157,31.742,86503,0
2013-10-07,31.55,31.682,30.98,31.082,156401,0
2013-10-08,31.163,31.306,30.687,30.897,135073,0
2013-10-09,30.93,31.105,30.438,30.563,117752,0
2013-10-10,30.964,32.286,30.964,31.965,233736,0
2013-10-11,31.842,32.61,31.824,32.6,159452,0
2013-10-14,32.427,33.154,32.402,33.145,234084,0
2013-10-15,33.136,33.136,32.442,32.62,153325,0
2013-10-16,32.793,33.204,32.41,32.828,161331,0
2013-10-17,32.712,33.113,32.712,33.113,171148,0
2013-10-18,33.354,33.44,32.769,32.944,259447,0
2013-10-21,32.988,33.113,32.442,32.661,219164,0
2013-10-22,32.686,32.98,32.577,32.937,213806,0
2013-10-23,32.82,33.354,32.769,33.305,120866,0
2013-10-24,33.354,33.354,32.752,33.055,197267,0
2013-10-25,33.246,33.321,32.937,33.213,111496,0
2013-10-28,33.222,33.314,32.887,33.178,117680,0
2013-10-29,32.527,32.786,31.891,32.235,231115,0
2013-10-30,32.043,32.286,31.097,31.506,302550,0
2013-10-31,31.499,31.965,31.364,31.682,247603,0
2013-11-01,31.799,32.068,31.358,31.742,215277,0
2013-11-04,31.858,31.941,31.39,31.807,309640,0
2013-11-05,31.298,31.599,28.847,29.15,1002825,0
2013-11-06,29.335,29.936,29.099,29.768,421321,0
2013-11-07,29.944,30.396,29.844,30.11,396390,0
2013-11-08,30.252,31.082,29.969,30.921,388959,0
2013-11-11,30.821,31.842,30.815,31.599,266572,0
2013-11-12,31.608,32.2,31.608,32.127,238562,0
2013-11-13,32.068,32.11,31.038,31.599,463216,0
2013-11-14,31.515,32.083,31.474,32.068,221047,0
2013-11-15,31.964,32.178,31.364,31.416,250141,0
2013-11-18,31.314,31.983,31.229,31.399,333520,0
2013-11-19,31.484,31.923,31.043,31.17,197982,0
2013-11-20,31.034,31.263,30.696,30.823,225986,0
2013-11-21,30.968,31.611,30.9,31.577,176780,0
2013-11-22,31.67,32.347,31.449,32.247,214010,0
2013-11-25,32.415,32.88,32.338,32.854,263030,0
2013-11-26,32.786,33.454,32.659,33.211,325784,0
2013-11-27,33.294,33.294,32.846,32.914,237156,0
2013-11-29,33.057,33.092,32.821,32.862,103600,0
2013-12-02,32.88,32.931,31.399,31.839,418610,0
2013-12-03,31.821,32.252,31.525,31.635,408851,0
2013-12-04,31.611,32.499,31.484,32.009,222746,0
2013-12-05,32.023,32.141,31.161,31.458,186621,0
2013-12-06,31.821,32.193,31.5,31.772,154492,0
2013-12-09,31.804,32.576,31.558,32.415,238681,0
2013-12-10,32.465,32.626,32.288,32.598,156476,0
2013-12-11,32.55,32.778,31.797,31.915,259004,0
2013-12-12,31.992,32.151,31.449,31.525,196992,0
2013-12-13,31.552,31.752,31.018,31.087,277701,0
2013-12-16,31.33,31.983,31.093,31.94,241209,0
2013-12-17,31.964,32.439,31.752,32.365,184094,0
2013-12-18,32.499,33.362,32.415,33.228,222925,0
2013-12-19,33.201,33.211,32.508,32.659,127111,0
2013-12-20,32.786,33.514,32.54,33.472,347086,0
2013-12-23,33.59,34.758,33.49,33.862,262718,0
2013-12-24,33.995,34.606,33.735,33.752,178556,0
2013-12-26,33.98,34.699,33.963,34.031,161280,0
2013-12-27,34.031,34.369,33.853,33.98,105211,0
2013-12-30,34.064,34.233,33.834,33.93,77638,0
2013-12-31,34.064,34.454,33.93,34.038,150906,0
2014-01-02,33.834,33.971,32,32.515,390668,0
2014-01-03,32.372,33.116,32.16,32.593,308502,0
2014-01-06,32.652,32.694,31.848,32.17,237576,0
2014-01-07,32.27,32.598,31.821,31.94,179969,0
2014-01-08,31.83,32.043,30.881,30.932,393207,0
2014-01-09,31.051,31.22,30.214,30.408,398644,0
2014-01-10,30.281,30.755,30.256,30.594,459143,0
2014-01-13,30.611,31.28,30.594,30.704,351604,0
2014-01-14,30.492,30.763,30.469,30.543,239943,0
2014-01-15,30.553,31.196,30.553,31.178,221310,0
2014-01-16,31.034,31.229,30.815,31,191738,0
2014-01-17,30.917,31.093,30.653,30.773,210468,0
2014-01-21,30.983,31.093,30.477,30.645,168845,0
2014-01-22,30.763,31.348,30.645,31.297,347333,0
2014-01-23,31.01,31.458,30.917,31.425,187712,0
2014-01-24,31.324,31.425,30.722,30.866,217902,0
2014-01-27,31.034,31.119,30.512,30.663,226990,0
2014-01-28,30.619,31.11,30.603,30.9,154895,0
2014-01-29,30.704,30.977,30.469,30.553,211816,0
2014-01-30,30.807,31.087,30.603,30.924,180040,0
2014-01-31,30.553,30.932,30.536,30.712,171646,0
2014-02-03,30.722,30.983,30.045,30.256,331813,0
2014-02-04,30.383,31.382,30.147,31.314,492052,0
2014-02-05,31.051,31.28,30.18,30.298,319541,0
2014-02-06,30.536,31.034,30.519,30.831,154906,0
2014-02-07,30.991,31.196,30.147,30.322,452207,0
2014-02-10,30.357,30.357,29.639,29.85,374801,0
2014-02-11,29.748,31.263,29.698,30.103,466533,0
2014-02-12,30.273,30.315,29.671,30.111,323487,0
2014-02-13,29.773,30.755,29.773,30.578,198496,0
2014-02-14,30.669,31.263,30.365,30.704,159544,0
2014-02-18,30.773,31.093,30.773,30.9,212314,0
2014-02-19,31.141,31.507,30.984,31.345,203369,0
2014-02-20,31.362,31.867,31.113,31.431,229461,0
2014-02-21,31.635,31.884,31.141,31.225,194917,0
2014-02-24,31.25,32.366,31.25,31.903,178659,0
2014-02-25,31.92,32.253,31.552,31.732,141284,0
2014-02-26,31.612,32.075,31.414,31.516,188871,0
2014-02-27,31.5,32.099,31.388,31.937,198691,0
2014-02-28,31.92,31.945,31.208,31.268,258789,0
2014-03-03,31.072,31.164,30.316,30.633,282098,0
2014-03-04,30.866,31.785,30.806,31.62,361571,0
2014-03-05,31.645,32.494,31.627,31.997,193717,0
2014-03-06,32.177,32.742,32.169,32.313,197702,0
2014-03-07,32.459,32.768,32.127,32.27,139526,0
2014-03-10,32.066,32.391,31.954,32.313,148897,0
2014-03-11,32.401,32.571,31.577,31.74,180460,0
2014-03-12,31.577,31.645,30.89,31.192,175523,0
2014-03-13,31.293,31.664,30.367,30.771,234038,0
2014-03-14,30.761,31.242,30.694,31.122,98904,0
2014-03-17,31.113,31.355,30.694,30.866,174013,0
2014-03-18,30.866,31.208,30.668,31.2,146979,0
2014-03-19,31.164,31.5,30.907,31.2,83690,0
2014-03-20,31.182,31.44,31.029,31.173,114824,0
2014-03-21,31.355,31.97,31.355,31.785,397779,0
2014-03-24,31.937,32.04,31.406,31.62,129701,0
2014-03-25,31.799,32.127,31.525,31.945,107873,0
2014-03-26,32.15,32.289,31.687,31.807,154894,0
2014-03-27,31.755,32.528,31.74,32.27,167434,0
2014-03-28,32.373,33.113,32.04,32.28,164962,0
2014-03-31,32.468,33.113,32.441,32.811,216035,0
2014-04-01,33.035,33.31,32.623,33.224,175746,0
2014-04-02,33.266,34.072,33.025,33.746,198534,0
2014-04-03,33.6,33.992,33.368,33.788,188284,0
2014-04-04,34.012,34.054,33.035,33.206,137297,0
2014-04-07,33.214,33.41,32.545,32.932,130435,0
2014-04-08,33.085,33.24,32.58,33.104,158539,0
2014-04-09,33.24,33.41,32.923,33.368,138032,0
2014-04-10,33.394,33.779,33.113,33.402,211463,0
2014-04-11,33.113,33.651,33.066,33.462,191441,0
2014-04-14,33.771,34.105,33.568,33.986,219363,0
2014-04-15,33.935,34.234,33.257,33.738,239467,0
2014-04-16,33.849,34.02,33.506,33.763,153893,0
2014-04-17,33.695,34.062,33.6,33.892,119267,0
2014-04-21,33.831,34.193,33.702,34.03,111140,0
2014-04-22,34.08,34.234,33.865,34.062,162286,0
2014-04-23,34.149,34.818,34.03,34.133,173740,0
2014-04-24,34.217,34.286,33.746,34.054,159160,0
2014-04-25,33.865,34.312,33.797,33.806,165802,0
2014-04-28,33.849,34.193,33.677,33.935,138483,0
2014-04-29,34.03,34.286,33.755,33.831,115177,0
2014-04-30,33.755,33.968,33.453,33.695,234655,0
2014-05-01,33.642,33.874,33.053,33.343,210305,0
2014-05-02,33.351,34.062,33.104,33.618,150846,0
2014-05-05,33.498,33.498,32.88,33.179,229919,0
2014-05-06,33.017,33.54,32.425,33.24,305751,0
2014-05-07,33.188,33.96,33.119,33.558,236778,0
2014-05-08,33.582,33.874,33.24,33.402,347749,0
2014-05-09,32.58,33.394,32.58,33.035,320548,0
2014-05-12,33.24,33.453,33.179,33.359,407314,0
2014-05-13,33.522,33.522,33.224,33.248,253283,0
2014-05-14,33.344,33.777,32.988,33.022,144823,0
2014-05-15,32.98,33.022,32.286,32.703,149275,0
2014-05-16,32.703,33.432,32.562,33.403,129170,0
2014-05-19,33.352,33.823,33.224,33.804,180033,0
2014-05-20,33.586,33.768,33.005,33.163,199918,0
2014-05-21,33.224,33.777,33.187,33.352,136154,0
2014-05-22,33.361,33.823,33.361,33.605,109394,0
2014-05-23,33.586,33.638,33.378,33.596,158939,0
2014-05-27,33.692,33.847,33.446,33.647,130417,0
2014-05-28,33.632,33.744,33.248,33.655,198413,0
2014-05-29,33.623,33.735,33.517,33.605,162683,0
2014-05-30,33.623,33.768,33.474,33.623,137909,0
2014-06-02,33.623,33.623,33.214,33.553,145694,0
2014-06-03,33.474,33.752,33.37,33.422,192269,0
2014-06-04,33.361,33.673,33.284,33.534,128466,0
2014-06-05,33.544,33.829,33.335,33.804,190436,0
2014-06-06,33.847,34.281,33.544,33.804,297479,0
2014-06-09,33.786,34.429,33.752,34.368,198873,0
2014-06-10,34.317,34.62,34.205,34.602,115684,0
2014-06-11,34.385,34.593,34.003,34.082,113816,0
2014-06-12,33.952,33.96,33.647,33.847,158151,0
2014-06-13,33.837,34.064,33.442,33.509,173165,0
2014-06-16,33.412,33.865,33.248,33.327,147567,0
2014-06-17,33.248,33.344,33.022,33.083,192356,0
2014-06-18,33.153,33.683,33.032,33.638,118171,0
2014-06-19,33.716,33.968,33.483,33.605,104477,0
2014-06-20,33.804,33.804,33.275,33.403,274872,0
2014-06-23,33.412,33.586,33.195,33.396,78440,0
2014-06-24,33.195,33.865,33.083,33.318,107221,0
2014-06-25,33.126,33.318,32.98,33.083,137040,0
2014-06-26,33.111,33.275,32.824,33.187,105399,0
2014-06-27,32.98,33.432,32.98,33.275,197000,0
2014-06-30,33.102,33.605,32.901,33.517,156617,0
2014-07-01,33.577,34.211,33.492,33.777,214891,0
2014-07-02,33.707,34.03,33.544,33.777,120753,0
2014-07-03,34.152,34.507,33.882,33.968,102091,0
2014-07-07,33.943,33.968,33.432,33.501,116879,0
2014-07-08,33.432,33.571,33.134,33.501,120951,0
2014-07-09,33.577,33.632,33.178,33.361,120518,0
2014-07-10,33.005,33.231,32.98,33.083,199647,0
2014-07-11,32.98,33.126,32.866,32.972,151567,0
2014-07-14,33.301,33.378,32.998,33.248,118451,0
2014-07-15,33.266,33.501,33.153,33.361,111128,0
2014-07-16,33.517,33.683,33.442,33.586,91119,0
2014-07-17,33.623,34.046,33.544,33.735,193152,0
2014-07-18,33.647,33.804,33.301,33.387,128251,0
2014-07-21,33.335,33.396,32.866,33.064,108744,0
2014-07-22,33.31,33.509,33.163,33.403,104579,0
2014-07-23,33.571,33.891,33.442,33.692,89516,0
2014-07-24,33.699,33.699,32.944,33.032,147744,0
2014-07-25,33.057,33.275,32.849,32.988,244713,0
2014-07-28,32.998,33.144,32.493,32.581,114041,0
2014-07-29,32.59,32.763,32.381,32.571,103225,0
2014-07-30,32.771,32.78,32.424,32.519,98422,0
2014-07-31,32.424,32.512,31.722,31.739,199300,0
2014-08-01,31.617,31.824,31.149,31.471,195473,0
2014-08-04,31.609,31.609,30.983,31.217,207367,0
2014-08-05,31.028,31.183,30.384,30.576,268943,0
2014-08-06,30.401,30.401,29.508,29.812,487567,0
2014-08-07,29.812,30.159,29.587,29.76,286013,0
2014-08-08,29.777,30.68,29.768,30.636,318820,0
2014-08-11,30.967,31.01,30.55,30.618,230187,0
2014-08-12,30.636,30.758,30.454,30.688,117359,0
2014-08-13,30.811,30.845,30.428,30.61,196706,0
2014-08-14,30.734,30.891,30.557,30.645,131566,0
2014-08-15,30.786,30.873,30.301,30.478,172689,0
2014-08-18,30.636,30.758,30.347,30.531,169148,0
2014-08-19,30.557,30.859,30.523,30.795,147905,0
2014-08-20,30.795,30.795,30.372,30.471,244449,0
2014-08-21,30.54,30.804,30.391,30.725,156115,0
2014-08-22,30.715,30.715,30.408,30.61,113819,0
2014-08-25,30.725,30.909,30.592,30.891,121695,0
2014-08-26,30.909,31.058,30.866,30.988,156376,0
2014-08-27,31.13,31.349,31.049,31.314,191082,0
2014-08-28,31.428,31.428,31.093,31.192,244508,0
2014-08-29,31.182,31.225,30.795,31.034,140306,0
2014-09-02,31.093,31.331,31.006,31.216,129420,0
2014-09-03,31.156,31.428,30.859,30.873,117028,0
2014-09-04,30.9,31.068,30.786,30.804,82109,0
2014-09-05,30.839,31.015,30.778,30.988,93727,0
2014-09-08,30.891,31.041,30.849,30.979,111133,0
2014-09-09,30.909,30.988,30.778,30.786,162165,0
2014-09-10,30.882,31.049,30.804,30.952,149534,0
2014-09-11,30.839,31.324,30.814,31.111,106945,0
2014-09-12,31.058,31.147,30.778,31.041,156068,0
2014-09-15,30.962,31.438,30.962,31.216,269530,0
2014-09-16,31.041,31.182,30.821,31.006,163455,0
2014-09-17,31.103,31.384,30.197,30.416,473932,0
2014-09-18,30.434,30.61,30.356,30.592,166217,0
2014-09-19,30.645,31.111,30.531,30.557,652891,0
2014-09-22,30.505,30.575,29.439,29.626,205380,0
2014-09-23,29.547,29.729,29.246,29.256,265587,0
2014-09-24,29.379,29.387,28.868,29.08,219538,0
2014-09-25,29.089,29.184,28.534,28.649,183169,0
2014-09-26,28.64,28.753,28.207,28.359,225707,0
2014-09-29,28.376,28.376,27.628,27.857,219614,0
2014-09-30,27.927,28.015,27.364,27.373,239896,0
2014-10-01,27.284,27.294,26.794,26.897,255604,0
2014-10-02,26.872,27.258,26.748,27.162,177208,0
2014-10-03,27.347,27.619,27.198,27.251,171205,0
2014-10-06,27.4,27.506,26.837,26.96,184986,0
2014-10-07,26.818,26.941,26.388,26.396,180465,0
2014-10-08,26.379,26.723,25.948,26.713,197901,0
2014-10-09,26.625,26.775,25.755,25.79,185449,0
2014-10-10,25.703,26.185,25.527,25.728,193795,0
2014-10-13,25.728,26.695,25.615,26.59,387406,0
2014-10-14,26.827,27.804,26.59,27.734,313827,0
2014-10-15,27.357,28.878,27.091,28.816,430368,0
2014-10-16,28.411,29.027,28.015,28.306,359665,0
2014-10-17,28.658,28.921,28.411,28.693,190499,0
2014-10-20,28.586,28.992,28.586,28.841,178723,0
2014-10-21,29.08,29.667,29.002,29.448,268762,0
2014-10-22,29.432,29.591,28.649,28.718,133459,0
2014-10-23,29.036,29.563,29.018,29.204,142325,0
2014-10-24,29.204,29.204,28.773,28.982,81454,0
2014-10-27,28.939,28.992,28.542,28.948,70295,0
2014-10-28,28.878,29.729,28.85,29.729,178223,0
2014-10-29,29.748,30.1,29.634,29.881,166245,0
2014-10-30,29.791,30.047,29.494,29.872,84564,0
2014-10-31,30.292,30.362,29.968,30.292,133084,0
2014-11-03,30.292,30.362,29.547,29.862,195798,0
2014-11-04,30.207,30.778,29.951,30.681,147014,0
2014-11-05,30.786,31.446,30.636,31.446,154470,0
2014-11-06,31.393,31.614,30.891,31.173,179818,0
2014-11-07,31.164,31.173,30.618,31.049,227014,0
2014-11-10,31.049,31.244,30.478,31.235,197216,0
2014-11-11,31.278,31.552,31.058,31.402,95895,0
2014-11-12,31.359,31.658,31.244,31.648,95131,0
2014-11-13,31.595,31.859,31.305,31.472,123518,0
2014-11-14,31.49,31.658,30.786,30.849,162326,0
2014-11-17,30.669,31.285,30.528,31.143,201095,0
2014-11-18,31.143,31.534,30.927,30.964,97219,0
2014-11-19,30.989,31.143,30.401,30.438,139549,0
2014-11-20,30.419,30.974,30.384,30.954,78163,0
2014-11-21,31.329,31.534,31.071,31.177,140642,0
2014-11-24,31.204,31.516,31.106,31.437,110110,0
2014-11-25,31.56,31.917,31.553,31.756,98232,0
2014-11-26,31.694,31.756,31.391,31.401,72997,0
2014-11-28,31.257,31.347,31.008,31.027,82937,0
2014-12-01,31.169,31.169,29.742,29.778,172199,0
2014-12-02,29.894,31.187,29.894,30.813,214742,0
2014-12-03,30.803,31.302,30.741,30.883,132506,0
2014-12-04,30.91,31.052,30.277,30.678,134508,0
2014-12-05,30.678,31.196,30.643,31.187,107313,0
2014-12-08,31.115,31.161,30.232,30.339,113922,0
2014-12-09,30.232,30.866,29.795,30.849,195256,0
2014-12-10,30.643,30.839,29.894,29.991,127176,0
2014-12-11,29.965,30.651,29.921,30.116,123714,0
2014-12-12,29.858,30.018,29.073,29.225,219937,0
2014-12-15,29.342,29.563,28.716,28.771,169627,0
2014-12-16,28.664,29.367,28.566,28.841,181798,0
2014-12-17,28.796,29.931,28.664,29.867,177744,0
2014-12-18,30.162,30.25,29.698,29.982,182869,0
2014-12-19,30.106,31.089,29.592,30.892,522198,0
2014-12-22,30.998,31.187,30.474,30.536,208145,0
2014-12-23,30.597,31.499,30.571,31.151,289447,0
2014-12-24,31.151,31.347,30.785,30.839,76298,0
2014-12-26,30.998,31.373,30.998,31.08,149007,0
2014-12-29,31.071,31.463,31.071,31.382,135438,0
2014-12-30,31.321,31.445,30.785,30.945,174139,0
2014-12-31,30.981,31.061,30.597,30.597,159229,0
2015-01-02,30.696,30.794,29.823,30.134,206042,0
2015-01-05,30.062,30.062,28.896,29.411,190194,0
2015-01-06,28.771,28.868,27.54,27.995,348906,0
2015-01-07,28.102,28.207,27.763,28.182,236127,0
2015-01-08,28.414,28.984,28.333,28.735,167015,0
2015-01-09,28.735,28.752,27.905,27.942,137552,0
2015-01-12,27.986,28.325,27.692,28.182,130507,0
2015-01-13,28.44,28.958,28.343,28.771,223543,0
2015-01-14,28.369,28.815,28.297,28.655,161237,0
2015-01-15,28.805,29.063,28.556,28.735,153905,0
2015-01-16,28.744,29.698,28.744,29.688,230570,0
2015-01-20,29.698,29.885,29.467,29.724,169299,0
2015-01-21,29.795,30.224,29.654,30.134,173760,0
2015-01-22,30.438,30.829,30.179,30.704,187098,0
2015-01-23,30.732,30.732,30.303,30.419,78583,0
2015-01-26,30.321,30.419,29.885,30.357,153138,0
2015-01-27,30.062,30.401,29.876,30.401,106785,0
2015-01-28,30.401,30.465,29.599,29.778,90081,0
2015-01-29,29.785,29.795,29.225,29.785,115004,0
2015-01-30,29.511,29.617,29.011,29.252,161843,0
2015-02-02,29.225,29.411,28.709,29.333,144825,0
2015-02-03,29.358,30.162,29.358,30.071,129659,0
2015-02-04,29.991,29.991,29.367,29.583,96583,0
2015-02-05,29.636,29.716,29.385,29.592,122610,0
2015-02-06,29.554,29.698,29.145,29.654,155021,0
2015-02-09,29.654,29.894,29.27,29.385,92868,0
2015-02-10,29.501,29.511,28.984,29.296,78898,0
2015-02-11,29.234,29.35,28.878,29.279,102631,0
2015-02-12,29.501,30.081,29.394,30.062,153592,0
2015-02-13,30.081,30.106,29.421,29.823,175833,0
2015-02-17,29.885,30.554,29.724,30.215,152014,0
2015-02-18,29.732,30.26,29.644,29.76,296940,0
2015-02-19,29.617,29.769,29.367,29.377,130797,0
2015-02-20,29.421,29.609,29.153,29.501,177313,0
2015-02-23,29.554,29.662,29.287,29.467,226962,0
2015-02-24,29.583,29.698,29.467,29.688,219852,0
2015-02-25,29.761,29.969,29.48,29.688,156817,0
2015-02-26,29.743,30.357,29.471,29.905,336364,0
2015-02-27,29.969,30.195,29.165,29.173,199450,0
2015-03-02,29.327,29.362,29.119,29.255,239298,0
2015-03-03,29.209,29.453,29.181,29.327,172727,0
2015-03-04,29.255,29.264,28.44,28.485,180358,0
2015-03-05,28.504,28.531,27.898,28.024,272029,0
2015-03-06,27.817,28.052,27.364,27.509,254669,0
2015-03-09,27.509,27.772,27.373,27.392,165981,0
2015-03-10,27.185,27.302,26.47,26.704,281650,0
2015-03-11,26.777,26.938,26.513,26.841,203911,0
2015-03-12,26.876,27.238,26.695,27.021,239961,0
2015-03-13,26.976,27.066,26.287,26.678,363370,0
2015-03-16,26.767,27.048,26.415,26.596,302218,0
2015-03-17,26.451,27.13,26.451,27.057,351648,0
2015-03-18,26.948,27.121,26.09,26.732,434142,0
2015-03-19,26.64,27.03,26.47,26.741,186772,0
2015-03-20,26.894,27.763,26.876,27.699,747860,0
2015-03-23,27.672,28.024,27.581,27.789,172618,0
2015-03-24,27.753,27.979,27.645,27.87,103835,0
2015-03-25,27.944,27.989,27.41,27.419,123077,0
2015-03-26,27.428,27.572,27.302,27.337,95763,0
2015-03-27,27.337,27.337,26.938,27.175,120975,0
2015-03-30,27.282,27.419,26.976,27.238,164325,0
2015-03-31,27.021,27.292,26.948,27.121,183971,0
2015-04-01,27.085,27.311,26.903,27.229,151827,0
2015-04-02,27.175,27.572,27.021,27.147,151276,0
2015-04-06,27.038,27.437,26.983,27.229,147958,0
2015-04-07,27.255,27.708,27.209,27.437,163695,0
2015-04-08,27.5,27.59,27.13,27.292,140328,0
2015-04-09,27.292,27.581,27.175,27.273,114676,0
2015-04-10,27.483,27.962,27.373,27.789,152380,0
2015-04-13,27.789,28.024,27.654,27.834,118212,0
2015-04-14,27.97,28.196,27.925,28.078,162776,0
2015-04-15,28.259,28.694,28.097,28.485,166268,0
2015-04-16,28.485,28.568,28.305,28.558,176954,0
2015-04-17,28.404,28.495,28.332,28.467,162666,0
2015-04-20,28.576,29.1,28.576,28.756,145409,0
2015-04-21,28.893,28.893,28.214,28.259,124281,0
2015-04-22,28.305,28.35,27.944,28.224,92523,0
2015-04-23,28.233,28.368,28.078,28.323,84151,0
2015-04-24,28.323,28.521,28.132,28.323,86739,0
2015-04-27,28.531,28.712,28.288,28.495,116110,0
2015-04-28,28.495,28.63,28.187,28.63,94437,0
2015-04-29,28.576,28.613,28.178,28.342,123741,0
2015-04-30,28.305,28.305,27.229,27.401,206788,0
2015-05-01,27.509,27.563,26.767,27.292,220167,0
2015-05-04,27.373,27.445,26.903,26.921,168969,0
2015-05-05,26.678,27.599,26.678,27.491,220499,0
2015-05-06,27.318,27.357,26.324,26.795,269829,0
2015-05-07,26.759,26.851,26.451,26.604,129594,0
2015-05-08,26.912,27.373,26.813,27.165,151164,0
2015-05-11,27.219,27.357,27.13,27.247,130486,0
2015-05-12,27.219,27.311,26.686,27.238,162868,0
2015-05-13,27.375,27.513,27.109,27.495,205629,0
2015-05-14,27.495,27.697,27.193,27.238,249933,0
2015-05-15,27.265,27.559,27.138,27.449,145144,0
2015-05-18,27.375,27.523,27.255,27.495,220912,0
2015-05-19,27.319,27.403,27.119,27.339,143037,0
2015-05-20,27.366,27.375,26.853,26.861,263431,0
2015-05-21,26.979,27.255,26.925,26.999,93506,0
2015-05-22,27.009,27.119,26.844,26.853,130192,0
2015-05-26,26.696,26.741,26.126,26.126,218132,0
2015-05-27,26.21,26.346,25.942,26.31,101454,0
2015-05-28,26.291,26.365,25.952,26.099,126078,0
2015-05-29,26.071,26.181,25.906,25.916,241334,0
2015-06-01,25.952,25.97,25.603,25.712,134704,0
2015-06-02,25.685,26.061,25.675,25.786,178128,0
2015-06-03,25.962,26.145,25.731,25.934,95031,0
2015-06-04,25.768,25.805,25.493,25.556,123768,0
2015-06-05,25.465,25.576,25.263,25.548,111795,0
2015-06-08,25.418,25.64,25.41,25.474,92201,0
2015-06-09,25.465,25.685,25.355,25.41,89038,0
2015-06-10,25.41,25.934,25.41,25.777,89822,0
2015-06-11,25.906,25.934,25.539,25.934,106917,0
2015-06-12,25.851,26.256,25.786,26.051,150548,0
2015-06-15,26.099,26.659,25.942,26.181,329289,0
2015-06-16,26.181,26.356,25.952,26.135,184947,0
2015-06-17,26.155,26.256,25.952,26.126,129537,0
2015-06-18,26.201,26.467,26.09,26.421,197137,0
2015-06-19,26.421,26.504,25.659,25.703,751758,0
2015-06-22,25.741,25.942,25.585,25.741,174278,0
2015-06-23,25.721,26.337,25.695,26.274,123350,0
2015-06-24,26.201,26.319,25.841,25.979,133348,0
2015-06-25,26.015,26.081,25.087,25.199,205085,0
2015-06-26,25.217,25.282,24.354,24.896,412236,0
2015-06-29,24.638,24.784,24.022,24.06,207914,0
2015-06-30,24.252,24.262,23.72,23.893,271440,0
2015-07-01,24.022,24.087,23.314,23.545,186578,0
2015-07-02,23.545,24.666,23.197,24.5,485498,0
2015-07-06,24.5,24.803,23.931,24.078,365320,0
2015-07-07,24.16,24.206,23.141,23.407,677517,0
2015-07-08,23.223,23.344,21.781,21.818,897624,0
2015-07-09,22.461,23.361,22.341,22.536,605346,0
2015-07-10,22.764,23.067,22.717,22.875,306210,0
2015-07-13,23.067,23.739,23.04,23.645,362490,0
2015-07-14,23.655,23.766,23.241,23.361,273985,0
2015-07-15,23.407,23.582,23.104,23.545,230726,0
2015-07-16,23.7,24.022,23.609,23.729,129537,0
2015-07-17,23.739,23.885,23.214,23.509,181353,0
2015-07-20,23.444,23.59,23.067,23.067,160236,0
2015-07-21,23.067,23.426,22.847,22.975,147063,0
2015-07-22,22.819,22.929,22.536,22.866,174931,0
2015-07-23,22.837,23.067,22.36,22.415,208132,0
2015-07-24,22.322,22.351,21.781,21.799,182442,0
2015-07-27,21.662,22.186,21.497,21.855,203342,0
2015-07-28,21.983,21.983,21.514,21.726,220760,0
2015-07-29,21.781,22.066,21.654,21.736,208132,0
2015-07-30,21.707,21.809,21.038,21.184,267568,0
2015-07-31,21.248,21.478,20.68,20.816,371197,0
2015-08-03,20.77,20.825,19.374,19.466,728055,0
2015-08-04,19.475,20.624,16.81,16.959,1140263,0
2015-08-05,16.692,17.28,15.131,15.589,1380617,0
2015-08-06,15.975,16.765,15.626,16.46,1112329,0
2015-08-07,16.454,18.732,16.454,17.878,1430038,0
2015-08-10,17.84,18.547,17.683,18.069,610463,0
2015-08-11,18.171,18.254,17.702,18.098,712263,0
2015-08-12,18.098,18.804,18.012,18.078,653490,0
2015-08-13,18.116,18.286,16.94,16.997,501329,0
2015-08-14,17.034,17.391,16.515,16.734,376792,0
2015-08-17,16.705,16.734,16.055,16.159,404952,0
2015-08-18,16.103,16.243,15.367,15.546,699393,0
2015-08-19,15.424,15.528,14.598,15.134,645734,0
2015-08-20,14.991,15.264,14.681,14.737,710445,0
2015-08-21,14.615,15.773,14.588,15.612,987886,0
2015-08-24,14.935,16.564,14.624,15.933,1002639,0
2015-08-25,16.413,16.413,15.406,15.5,722558,0
2015-08-26,15.575,15.726,15.134,15.689,596855,0
2015-08-27,15.764,16.282,15.585,15.99,383807,0
2015-08-28,15.876,16.299,15.782,15.866,281374,0
2015-08-31,15.764,16.554,15.622,16.535,393688,0
2015-09-01,16.225,16.827,15.802,16.103,708851,0
2015-09-02,16.234,16.621,15.802,16.262,555095,0
2015-09-03,16.243,16.422,15.566,15.669,395177,0
2015-09-04,15.669,15.707,15.067,15.303,297630,0
2015-09-08,15.463,15.537,14.898,14.935,516311,0
2015-09-09,14.963,15.303,14.898,15.029,537456,0
2015-09-10,15.011,15.632,15.011,15.612,369089,0
2015-09-11,15.5,16.375,15.377,15.905,750718,0
2015-09-14,16.083,16.404,15.736,16.234,669324,0
2015-09-15,16.205,16.648,15.838,16.055,601636,0
2015-09-16,15.97,16.422,15.97,16.385,485815,0
2015-09-17,16.329,16.525,16.083,16.225,503546,0
2015-09-18,16.027,16.338,15.528,15.792,2745511,0
2015-09-21,15.848,16.103,15.546,16.046,502285,0
2015-09-22,16.093,16.112,15.227,15.387,475294,0
2015-09-23,15.585,15.585,14.588,14.822,637763,0
2015-09-24,14.747,16.29,14.7,16.131,766854,0
2015-09-25,16.205,16.272,15.293,15.416,388906,0
2015-09-28,15.387,15.537,14.963,15.35,235916,0
2015-09-29,15.311,15.679,14.916,15.001,249495,0
2015-09-30,15.114,15.848,14.944,15.52,369993,0
2015-10-01,15.603,15.998,15.19,15.669,285092,0
2015-10-02,15.603,15.821,15.19,15.773,243969,0
2015-10-05,15.942,17.269,15.821,16.94,512161,0
2015-10-06,16.94,17.486,16.817,17.326,402082,0
2015-10-07,17.476,18.37,17.476,18.163,491551,0
2015-10-08,18.163,18.804,18.098,18.578,406227,0
2015-10-09,18.708,18.813,17.777,18.238,370418,0
2015-10-12,18.314,18.569,17.956,18.268,237457,0
2015-10-13,18.182,18.399,17.673,17.749,228138,0
2015-10-14,17.692,17.862,17.241,17.712,217724,0
2015-10-15,17.712,18.05,17.269,18.021,204017,0
2015-10-16,18.106,18.22,17.646,18.201,173626,0
2015-10-19,18.098,18.135,17.599,17.843,199603,0
2015-10-20,17.852,18.813,17.852,18.718,383379,0
2015-10-21,18.813,18.944,18.248,18.634,377750,0
2015-10-22,18.775,19.067,18.634,18.982,331208,0
2015-10-23,19.161,19.18,18.314,18.578,308043,0
2015-10-26,18.691,18.888,17.656,17.984,338964,0
2015-10-27,17.882,17.994,17.081,17.4,283073,0
2015-10-28,17.447,18.841,17.146,18.804,453725,0
2015-10-29,18.634,18.953,18.379,18.661,369355,0
2015-10-30,18.652,18.831,18.021,18.408,304856,0
2015-11-02,18.465,19.876,18.465,19.18,560596,0
2015-11-03,16.94,17.815,14.032,14.163,4622037,0
2015-11-04,14.135,14.398,13.457,13.656,2023542,0
2015-11-05,13.646,14.192,13.552,14.003,835513,0
2015-11-06,13.994,14.408,13.872,14.351,986825,0
2015-11-09,14.398,14.588,14.098,14.559,912240,0
2015-11-10,14.559,14.775,13.768,13.863,543938,0
2015-11-11,13.863,13.89,13.504,13.693,290511,0
2015-11-12,13.581,13.721,13.307,13.336,410053,0
2015-11-13,13.27,13.392,12.715,13.09,406652,0
2015-11-16,13.09,13.637,12.997,13.618,338434,0
2015-11-17,13.637,13.711,13.1,13.26,434172,0
2015-11-18,13.317,13.637,12.988,13.071,339921,0
2015-11-19,13.127,13.26,12.988,13.147,399107,0
2015-11-20,13.166,13.376,12.782,12.908,532191,0
2015-11-23,12.889,14.143,12.831,13.932,1174977,0
2015-11-24,13.999,14.287,13.711,14.249,475179,0
2015-11-25,14.229,14.507,13.932,14.459,411362,0
2015-11-27,14.459,14.574,14.344,14.373,125111,0
2015-11-30,14.391,14.928,14.353,14.775,470889,0
2015-12-01,14.688,14.843,14.373,14.66,352559,0
2015-12-02,14.574,14.843,14.344,14.574,271132,0
2015-12-03,14.65,14.957,14.344,14.373,410192,0
2015-12-04,14.315,14.43,13.665,13.971,351939,0
2015-12-07,13.942,13.942,13.282,13.645,524046,0
2015-12-08,13.482,13.482,12.822,13.386,532638,0
2015-12-09,13.376,13.884,13.137,13.597,605398,0
2015-12-10,13.579,14.277,13.579,14.114,372095,0
2015-12-11,13.904,13.914,13.272,13.33,363845,0
2015-12-14,13.376,13.434,12.401,13.243,1097362,0
2015-12-15,13.31,14.008,13.31,13.665,415017,0
2015-12-16,13.721,14.363,13.721,14.211,279881,0
2015-12-17,14.249,14.556,14.018,14.047,365829,0
2015-12-18,13.981,14.114,13.424,13.665,1144692,0
2015-12-21,13.655,13.894,13.07,13.119,507023,0
2015-12-22,13.062,13.741,13.062,13.597,403225,0
2015-12-23,13.693,14.67,13.674,14.64,410839,0
2015-12-24,14.526,14.966,14.526,14.851,177624,0
2015-12-28,14.708,14.708,13.769,14.008,292759,0
2015-12-29,13.989,14.229,13.262,13.837,471363,0
2015-12-30,13.741,13.875,13.368,13.396,280378,0
2015-12-31,13.31,13.721,13.291,13.511,306549,0
2016-01-04,13.262,13.376,12.898,13.214,354287,0
2016-01-05,13.214,13.214,12.754,12.831,252929,0
2016-01-06,12.602,12.736,12.315,12.439,336816,0
2016-01-07,12.056,12.305,11.663,11.673,445546,0
2016-01-08,11.883,12.142,11.343,11.376,532485,0
2016-01-11,11.366,11.596,11.098,11.146,380085,0
2016-01-12,11.356,11.548,10.552,10.839,427548,0
2016-01-13,10.916,11.231,10.034,10.217,283604,0
2016-01-14,10.303,10.839,9.91,10.714,282553,0
2016-01-15,10.14,10.14,8.9052,9.508,650723,0
2016-01-19,9.623,9.747,8.7999,9.0105,441230,0
2016-01-20,8.9052,9.1446,8.1487,9.0489,479593,0
2016-01-21,9.0393,10.16,8.9539,9.959,566423,0
2016-01-22,10.207,10.821,9.988,10.169,394637,0
2016-01-25,10.025,10.121,9.2213,9.25,452578,0
2016-01-26,9.2403,9.769,9.0469,9.662,335043,0
2016-01-27,9.4891,10.15,9.4702,9.672,475404,0
2016-01-28,9.872,10.082,9.518,9.988,333010,0
2016-01-29,9.968,10.447,9.892,10.198,390091,0
2016-02-01,10.514,10.724,10.034,10.389,436232,0
2016-02-02,10.112,10.14,9.1734,9.25,345538,0
2016-02-03,9.25,9.968,8.9148,9.844,555285,0
2016-02-04,9.795,10.389,9.795,10.255,637943,0
2016-02-05,10.082,10.534,9.959,9.988,388659,0
2016-02-08,9.738,9.834,8.9436,9.2977,460916,0
2016-02-09,9.0871,9.1351,8.3595,8.8478,521972,0
2016-02-10,8.8957,9.001,8.5796,8.6945,419410,0
2016-02-11,8.4265,8.6371,6.8225,6.9996,1388686,0
2016-02-12,7.3635,8.4456,7.1912,8.4072,982461,0
2016-02-16,8.5318,9.547,8.5318,9.3645,1052770,0
2016-02-17,9.4027,10.638,9.3939,10.14,629200,0
2016-02-18,10.19,10.503,9.651,10.336,472488,0
2016-02-19,10.229,10.787,9.738,9.847,391492,0
2016-02-22,10.032,11.463,9.993,11.061,616342,0
2016-02-23,10.953,11.757,10.914,11.022,548911,0
2016-02-24,10.827,11.14,10.003,10.993,516665,0
2016-02-25,10.934,11.12,10.493,10.885,336893,0
2016-02-26,10.973,11.306,10.728,10.914,383014,0
2016-02-29,10.963,11.914,10.905,11.777,369934,0
2016-03-01,11.718,11.933,11.444,11.728,291361,0
2016-03-02,11.62,12.844,11.62,12.688,413531,0
2016-03-03,12.609,13.53,12.609,13.266,325148,0
2016-03-04,13.296,13.432,12.58,12.737,440937,0
2016-03-07,12.747,13.687,12.708,13.658,392848,0
2016-03-08,13.481,13.54,12.854,12.943,508794,0
2016-03-09,13.119,13.521,12.55,12.894,361255,0
2016-03-10,12.903,12.903,12.091,12.257,413783,0
2016-03-11,12.404,12.659,12.217,12.59,362316,0
2016-03-14,12.394,12.462,11.365,12.061,805943,0
2016-03-15,11.698,11.884,11.267,11.541,417088,0
2016-03-16,11.503,11.982,11.336,11.845,453004,0
2016-03-17,11.904,12.247,11.689,12.002,595389,0
2016-03-18,12.227,12.541,11.679,12.511,2997174,0
2016-03-21,12.472,14.422,12.335,14,890256,0
2016-03-22,13.785,14,13.373,13.726,272680,0
2016-03-23,13.775,13.775,13.079,13.148,272490,0
2016-03-24,12.835,13.197,12.492,13.168,243459,0
2016-03-28,13.197,13.393,12.844,13.128,207980,0
2016-03-29,12.864,13.677,12.575,13.629,224338,0
2016-03-30,13.697,14.216,13.58,13.932,258361,0
2016-03-31,13.903,14.589,13.903,14.54,306105,0
2016-04-01,14.314,14.383,13.677,14.079,181037,0
2016-04-04,14.069,14.608,13.677,13.736,251215,0
2016-04-05,13.521,13.604,13.079,13.325,289778,0
2016-04-06,13.355,13.677,13.011,13.364,255062,0
2016-04-07,13.109,13.325,12.718,12.805,327726,0
2016-04-08,13.148,13.814,12.894,13.256,266800,0
2016-04-11,13.403,13.716,13.079,13.089,251382,0
2016-04-12,13.089,14.02,13.069,13.923,250139,0
2016-04-13,13.962,14.647,13.962,14.236,423356,0
2016-04-14,14.343,14.55,14.049,14.491,157182,0
2016-04-15,14.246,14.608,13.883,14.392,229792,0
2016-04-18,14.207,14.834,14.207,14.696,262896,0
2016-04-19,14.883,15.363,14.716,14.911,265735,0
2016-04-20,14.921,15.313,14.77,15.128,152995,0
2016-04-21,15.137,15.353,14.893,15.01,187591,0
2016-04-22,15.01,15.529,15.01,15.392,166468,0
2016-04-25,15.353,15.422,14.775,14.98,160415,0
2016-04-26,15.059,15.333,14.903,15.215,211608,0
2016-04-27,15.294,15.588,15.118,15.402,228467,0
2016-04-28,15.128,15.656,15.059,15.245,250673,0
2016-04-29,15.304,15.52,14.873,15.118,211487,0
2016-05-02,15.078,15.264,14.765,15.039,180024,0
2016-05-03,14.667,14.696,13.393,14.01,405177,0
2016-05-04,14.01,15.187,13.756,13.913,507491,0
2016-05-05,14.02,14.363,13.639,13.962,388616,0
2016-05-06,13.726,14.618,13.726,14.246,207320,0
2016-05-09,14.04,14.166,13.128,13.403,293519,0
2016-05-10,13.491,14.236,13.412,13.932,266288,0
2016-05-11,13.854,14.363,13.609,13.785,205199,0
2016-05-12,13.905,14.054,12.808,12.848,294348,0
2016-05-13,12.768,13.267,12.639,12.729,225402,0
2016-05-16,12.888,13.127,12.44,12.539,254418,0
2016-05-17,12.569,13.337,12.37,12.449,281370,0
2016-05-18,12.28,12.788,12.26,12.469,188587,0
2016-05-19,12.24,12.549,12.02,12.19,157934,0
2016-05-20,12.34,12.709,12.18,12.589,166318,0
2016-05-23,12.579,12.808,12.489,12.549,122579,0
2016-05-24,12.709,13.067,12.509,12.998,200787,0
2016-05-25,13.048,13.596,13.048,13.257,178959,0
2016-05-26,13.347,13.566,13.058,13.077,144804,0
2016-05-27,13.177,13.357,12.998,13.048,186751,0
2016-05-31,13.087,13.566,13.087,13.277,242269,0
2016-06-01,13.237,13.466,12.778,13.436,178348,0
2016-06-02,13.207,13.616,13.107,13.606,513149,0
2016-06-03,13.606,13.636,12.41,13.018,425873,0
2016-06-06,13.147,13.935,13.008,13.885,267583,0
2016-06-07,13.875,14.194,13.795,13.845,233187,0
2016-06-08,13.925,14.333,13.925,13.955,270128,0
2016-06-09,13.685,13.755,11.931,12.071,806617,0
2016-06-10,11.722,11.812,11.024,11.263,677411,0
2016-06-13,11.104,11.453,10.885,10.984,363485,0
2016-06-14,10.944,11.303,10.685,10.924,411669,0
2016-06-15,10.924,11.263,10.745,10.845,197448,0
2016-06-16,10.765,10.8,10.316,10.715,253449,0
2016-06-17,10.765,11.293,10.755,10.964,281910,0
2016-06-20,11.154,11.612,11.004,11.403,233600,0
2016-06-21,11.303,11.304,10.825,11.004,191466,0
2016-06-22,10.994,11.194,10.855,10.865,164916,0
2016-06-23,11.084,11.463,11.064,11.243,152135,0
2016-06-24,10.566,10.855,10.545,10.725,377887,0
2016-06-27,10.486,10.523,9.629,9.728,393893,0
2016-06-28,10.067,10.885,9.997,10.715,624407,0
2016-06-29,10.984,11.303,10.735,11.094,331644,0
2016-06-30,11.034,11.134,10.735,11.104,172637,0
2016-07-01,11.064,11.238,10.815,11.024,168886,0
2016-07-05,10.795,10.815,10.267,10.566,246422,0
2016-07-06,10.446,10.765,10.167,10.596,258028,0
2016-07-07,10.665,10.944,10.336,10.645,244399,0
2016-07-08,10.835,11.323,10.825,11.263,317882,0
2016-07-11,11.343,12.19,11.343,12.021,384010,0
2016-07-12,12.26,12.449,12.196,12.21,234264,0
2016-07-13,12.25,12.36,11.971,12.26,173673,0
2016-07-14,12.4,12.808,12.348,12.758,311926,0
2016-07-15,12.858,13.107,12.768,13.038,341738,0
2016-07-18,12.898,13.112,12.858,13.008,271969,0
2016-07-19,12.908,13.147,12.808,12.918,191925,0
2016-07-20,12.18,12.758,11.963,12.569,750162,0
2016-07-21,12.509,12.679,12.091,12.111,318342,0
2016-07-22,12.021,12.22,11.961,12.001,178200,0
2016-07-25,11.901,11.911,11.662,11.672,149206,0
2016-07-26,11.652,11.961,11.652,11.812,148160,0
2016-07-27,11.812,12.013,11.702,11.802,121610,0
2016-07-28,11.782,11.961,11.613,11.772,119378,0
2016-07-29,11.752,12.001,11.712,11.841,196212,0
2016-08-01,11.732,11.752,11.263,11.353,227524,0
2016-08-02,11.463,11.503,10.895,10.895,212009,0
2016-08-03,10.855,11.263,10.855,11.233,157983,0
2016-08-04,11.233,11.313,10.924,11.034,144576,0
2016-08-05,11.084,11.453,10.947,11.333,207618,0
2016-08-08,11.463,11.523,11.233,11.343,190224,0
2016-08-09,10.954,10.954,9.0954,9.2599,1476144,0
2016-08-10,9.3097,9.658,9.2751,9.4592,444972,0
2016-08-11,9.4194,9.674,9.3722,9.4792,359617,0
2016-08-12,9.509,9.569,9.2499,9.4792,339996,0
2016-08-15,9.4493,9.718,9.4094,9.4692,303417,0
2016-08-16,9.3197,9.4692,9.2001,9.22,191736,0
2016-08-17,9.24,9.39,9.195,9.33,172369,0
2016-08-18,9.33,9.39,9.23,9.28,154599,0
2016-08-19,9.26,9.38,9.2,9.3,164880,0
2016-08-22,9.17,9.24,9.01,9.22,223579,0
2016-08-23,9.25,9.47,9.22,9.26,252749,0
2016-08-24,9.24,9.44,9.175,9.28,255219,0
2016-08-25,9.2,9.28,9,9.03,149140,0
2016-08-26,9.02,9.19,8.72,8.78,194727,0
2016-08-29,8.79,9.02,8.78,8.83,212304,0
2016-08-30,8.9,9.2,8.8301,9.03,155705,0
2016-08-31,8.98,9.1,8.78,8.89,182207,0
2016-09-01,8.8,9,8.54,8.64,225551,0
2016-09-02,8.69,8.88,8.69,8.75,138838,0
2016-09-06,8.71,8.81,8.52,8.69,201846,0
2016-09-07,8.66,8.89,8.59,8.83,298958,0
2016-09-08,8.75,8.98,8.71,8.9,228807,0
2016-09-09,8.8,8.9,8.71,8.76,385970,0
2016-09-12,8.66,8.66,8.27,8.36,316920,0
2016-09-13,8.25,8.25,7.87,7.89,375394,0
2016-09-14,7.9,7.9325,7.58,7.75,427662,0
2016-09-15,7.75,8.14,7.74,8.01,403998,0
2016-09-16,7.99,8.06,7.79,7.87,864994,0
2016-09-19,7.94,8.19,7.94,8,193926,0
2016-09-20,8.02,8.11,7.91,7.96,202115,0
2016-09-21,8,8.13,7.71,7.82,236171,0
2016-09-22,7.85,8.03,7.74,8,287581,0
2016-09-23,7.89,8.03,7.72,7.75,166766,0
2016-09-26,7.68,7.71,7.52,7.53,192880,0
2016-09-27,7.47,7.57,7.33,7.45,234518,0
2016-09-28,7.45,7.67,7.43,7.66,496358,0
2016-09-29,7.68,7.9,7.66,7.66,312604,0
2016-09-30,7.72,7.879,7.45,7.49,426904,0
2016-10-03,7.48,7.79,7.33,7.75,560300,0
2016-10-04,7.75,8.01,7.69,7.72,205741,0
2016-10-05,7.82,8.04,7.82,7.86,201689,0
2016-10-06,7.86,7.95,7.75,7.94,121236,0
2016-10-07,7.87,7.91,7.43,7.55,209973,0
2016-10-10,7.65,7.84,7.61,7.75,131437,0
2016-10-11,7.66,7.72,7.44,7.57,256320,0
2016-10-12,7.55,7.6,7.44,7.48,152317,0
2016-10-13,7.39,7.405,7.19,7.25,228535,0
2016-10-14,7.34,7.42,7.1491,7.25,182460,0
2016-10-17,7.2,7.29,7.1,7.15,88598,0
2016-10-18,7.2,7.3,7.05,7.3,205423,0
2016-10-19,7.3,7.35,7.2,7.3,142756,0
2016-10-20,7.25,7.6,7.25,7.5,252949,0
2016-10-21,7.35,7.4,7.15,7.25,123790,0
2016-10-24,7.25,7.45,7.2,7.4,226726,0
2016-10-25,7.3,7.45,7.25,7.4,134558,0
2016-10-26,7.31,7.6999,7.25,7.5,136932,0
2016-10-27,7.45,7.65,7.45,7.45,179126,0
2016-10-28,7.45,7.65,7.35,7.4,157925,0
2016-10-31,7.4,7.65,7.3,7.6,196158,0
2016-11-01,7.6,7.6,7,7.05,205985,0
2016-11-02,7,7.3,6.95,7.05,151543,0
2016-11-03,7.1,7.45,7.1,7.35,218331,0
2016-11-04,7.3,7.6,7.2,7.6,211507,0
2016-11-07,7.7,7.8,7.55,7.75,234933,0
2016-11-08,7,7.55,6.9,7.55,371608,0
2016-11-09,7.5,8.25,7.4,8.25,590917,0
2016-11-10,8.2,9.25,8.2,8.75,619306,0
2016-11-11,8.8,10.45,8.8,9.95,813973,0
2016-11-14,10,10.5412,9.5,9.65,913172,0
2016-11-15,9.55,9.75,9.2,9.4,395512,0
2016-11-16,9.25,9.65,9.15,9.25,374748,0
2016-11-17,9.35,9.6,9.25,9.5,223352,0
2016-11-18,9.55,9.65,9.45,9.5,264802,0
2016-11-21,9.5,9.9,9.45,9.6,249711,0
2016-11-22,9.95,10.35,9.75,10.35,377304,0
2016-11-23,10.35,10.45,10,10.1,178070,0
2016-11-25,10.1,10.2,9.95,10.05,75775,0
2016-11-28,10,10.05,9.4,9.45,330858,0
2016-11-29,9.26,9.55,9.26,9.45,221935,0
2016-11-30,9.6,10,9.55,9.7,289681,0
2016-12-01,9.8,10.1,9.65,9.9,261500,0
2016-12-02,9.9,10,9.675,9.8,296481,0
2016-12-05,10.15,10.15,9.15,9.3,517983,0
2016-12-06,9.2,9.3,8.9,8.95,415620,0
2016-12-07,9.1,9.1,8.35,8.65,519116,0
2016-12-08,8.75,8.95,8.6,8.7,264587,0
2016-12-09,8.75,9.55,8.7,9.45,449599,0
2016-12-12,9.4,9.5,8.9,8.95,340410,0
2016-12-13,9,9.125,8.75,8.8,354576,0
2016-12-14,8.75,9,8.575,8.7,468993,0
2016-12-15,8.6,8.9,8.35,8.45,335679,0
2016-12-16,8.45,8.5,8,8.1,2011256,0
2016-12-19,8.15,8.3,7.95,8,306336,0
2016-12-20,8,8.3,8,8.2,210782,0
2016-12-21,8.25,8.4,8.05,8.2,325954,0
2016-12-22,8.2,8.3,8.05,8.2,355187,0
2016-12-23,8.1,8.2,8,8,155566,0
2016-12-27,7.9,8.15,7.8125,7.9,276964,0
2016-12-28,7.85,7.85,7.5,7.6,287914,0
2016-12-29,7.55,7.65,7.45,7.55,317648,0
2016-12-30,7.56,7.56,7.4,7.45,315374,0
2017-01-03,7.6,8.55,7.6,8.5,466071,0
2017-01-04,8.5,8.95,8.35,8.8,506651,0
2017-01-05,8.75,9.25,8.75,9.1,516166,0
2017-01-06,9.2,9.75,9.05,9.5,556505,0
2017-01-09,9.5,9.5,9,9,445894,0
2017-01-10,9.01,9.25,9,9.05,148714,0
2017-01-11,9.05,9.6,9.05,9.5,278843,0
2017-01-12,9.5,9.5,9.075,9.1,159327,0
2017-01-13,9.2,10.2,9.15,10.15,631980,0
2017-01-17,10.05,10.1,9.7,9.75,464742,0
2017-01-18,9.75,10,9.65,9.95,214587,0
2017-01-19,9.95,9.999,9.75,9.75,199171,0
2017-01-20,9.75,10.45,9.75,10.35,520483,0
2017-01-23,10.85,11.85,10.7,11.65,891426,0
2017-01-24,11.65,13.65,11.65,13.6,1083409,0
2017-01-25,13.6,13.9,13.1,13.5,689494,0
2017-01-26,13.6,14.175,13.55,13.7,816420,0
2017-01-27,13.75,14.4,13.5,14.4,597605,0
2017-01-30,14.2,14.3,13.8,14.1,661456,0
2017-01-31,14,14.5,13.9,14.4,606156,0
2017-02-01,14.5,14.8,14.3,14.7,621059,0
2017-02-02,14.75,14.8,14.35,14.5,336732,0
2017-02-03,14.5,14.85,14.45,14.7,382160,0
2017-02-06,14.6,14.8,14.15,14.2,274143,0
2017-02-07,13.75,14.2,13.25,13.75,616241,0
2017-02-08,13.05,13.7,12.95,13.55,407712,0
2017-02-09,13.65,14.1,13.55,13.6,357324,0
2017-02-10,13.8,14.6,13.8,14.35,253544,0
2017-02-13,14.5,14.65,14.25,14.35,213662,0
2017-02-14,14.35,15.15,14.35,14.8,448974,0
2017-02-15,14.9,16.6,14.65,16.35,974508,0
2017-02-16,16.2,17.5,15.2,17.3,963143,0
2017-02-17,17.1,17.6,16.95,17.3,602989,0
2017-02-21,17.05,17.45,16.95,17.05,561705,0
2017-02-22,16.85,17.15,16.35,16.4,573440,0
2017-02-23,16.35,16.6,15.8,15.9,535935,0
2017-02-24,15.65,15.65,15.05,15.1,433428,0
2017-02-27,15.2,15.475,14.95,15.3,406521,0
2017-02-28,14.95,15.75,14.95,15.75,453956,0
2017-03-01,15.9,16.3,15.8,16.05,342704,0
2017-03-02,15.8,15.85,15.3,15.6,300601,0
2017-03-03,15.55,15.6,14.8046,15.1,300944,0
2017-03-06,15,15,14.2,14.6,235901,0
2017-03-07,14.6,14.95,14.35,14.85,286372,0
2017-03-08,14.95,15.1,14.7,14.85,246517,0
2017-03-09,14.75,14.95,14,14.2,264029,0
2017-03-10,14.35,14.7,14.25,14.4,286114,0
2017-03-13,14.4,14.9,14.4,14.7,226849,0
2017-03-14,14.4,14.7,14.025,14.65,152088,0
2017-03-15,14.7,15.35,14.65,15.1,252974,0
2017-03-16,15.3,15.3,14.925,15,151360,0
2017-03-17,15.2,15.25,14.9,15.05,348805,0
2017-03-20,15.1,15.1,14.6,14.7,200886,0
2017-03-21,14.85,14.85,13.7966,14.2,485615,0
2017-03-22,14.1,14.3,13.55,13.7,155945,0
2017-03-23,13.7,14,13.7,13.75,216443,0
2017-03-24,13.8,13.9,13.55,13.8,207300,0
2017-03-27,13.45,14.3625,13.1,14.25,301035,0
2017-03-28,14.2,14.85,14.05,14.8,207221,0
2017-03-29,14.75,14.85,14.5,14.65,183167,0
2017-03-30,14.75,15.05,14.65,14.9,144949,0
2017-03-31,14.9,15.5,14.75,15.3,225964,0
2017-04-03,15.25,15.25,14.6,14.75,209656,0
2017-04-04,14.7,14.8,14.45,14.7,125677,0
2017-04-05,14.75,15.1,14.3,14.5,263750,0
2017-04-06,14.5,15,14.3,14.95,172412,0
2017-04-07,14.95,16.55,14.8,16.4,650633,0
2017-04-10,16.4,16.9,16,16.05,381197,0
2017-04-11,16,16.35,15.8748,16.2,224561,0
2017-04-12,16.15,16.15,14.7499,14.8,353810,0
2017-04-13,14.8,14.85,14,14.1,255320,0
2017-04-17,14.15,14.3,13.65,13.9,229700,0
2017-04-18,13.65,13.9,13.45,13.65,187690,0
2017-04-19,13.75,13.95,13.3,13.35,222059,0
2017-04-20,13.5,13.8,13.4,13.65,190270,0
2017-04-21,13.7,14.95,13.7,14.8,286391,0
2017-04-24,15,15.6,14.65,15.55,345576,0
2017-04-25,15.8,16.25,15.25,15.35,330845,0
2017-04-26,15.25,15.75,15.05,15.2,406255,0
2017-04-27,15.3,15.35,14.75,14.95,393087,0
2017-04-28,15.1,15.2,14.875,14.95,170774,0
2017-05-01,15,15.075,14.7,14.75,344497,0
2017-05-02,14.75,15.15,14.6,15,441307,0
2017-05-03,14.95,14.95,14.5,14.7,720672,0
2017-05-04,14.6,14.9,11.7,12.5,1742487,0
2017-05-05,12.35,13.35,12.25,12.8,676149,0
2017-05-08,12.55,12.55,11.525,12.05,897397,0
2017-05-09,12.05,12.325,11.9654,12.15,316618,0
2017-05-10,12.1,12.484,12.1,12.1,268243,0
2017-05-11,12.15,12.25,11.9,12,245924,0
2017-05-12,11.9,12.145,11.35,11.4,300388,0
2017-05-15,11.4,11.75,11.1,11.35,436654,0
2017-05-16,11.4,11.5,10.75,10.95,421355,0
2017-05-17,10.8,10.8,9.85,9.9,710428,0
2017-05-18,9.9,10.05,9.6,9.75,620846,0
2017-05-19,9.75,10.375,9.75,10.3,391691,0
2017-05-22,10.15,10.925,10.15,10.85,441392,0
2017-05-23,10.85,11.65,10.6,11.55,520905,0
2017-05-24,11.5,11.55,11,11.25,444579,0
2017-05-25,11.35,11.5,11,11.25,289537,0
2017-05-26,11.25,11.4,11,11.35,143790,0
2017-05-30,11.3,11.375,10.85,10.9,287003,0
2017-05-31,10.9,11.05,10.4017,11,304170,0
2017-06-01,11.1,11.25,10.75,11.15,155177,0
2017-06-02,11.15,11.75,11.15,11.5,240143,0
2017-06-05,11.45,11.55,11.25,11.25,159925,0
2017-06-06,11.15,11.425,11,11.4,195647,0
2017-06-07,11.4,11.8,11.35,11.5,184829,0
2017-06-08,11.5,12,11.4,11.85,207051,0
2017-06-09,11.9,12.5,11.8,12.25,262048,0
2017-06-12,12.3,12.75,12,12.4,379863,0
2017-06-13,12.45,13,12.15,12.9,355627,0
2017-06-14,12.9,13.2,12.5,13.05,331806,0
2017-06-15,12.8,13.4,12.8,13.15,217516,0
2017-06-16,12.95,13.35,12.8,13.3,223339,0
2017-06-19,13.35,14,13.2,13.95,294110,0
2017-06-20,13.7,13.85,13.1,13.65,415293,0
2017-06-21,13.65,13.65,13.165,13.35,298684,0
2017-06-22,13.35,13.975,13.152,13.65,229915,0
2017-06-23,13.8,14.45,13.65,14.35,606418,0
2017-06-26,14.4,14.6,14.05,14.45,256732,0
2017-06-27,14.5,14.75,13.625,13.75,329187,0
2017-06-28,13.9,14.725,13.9,14.45,193936,0
2017-06-29,14.5,14.6,13.8,14.3,155326,0
2017-06-30,14.55,14.7,14.375,14.5,112571,0
2017-07-03,14.6,14.75,14.5,14.6,89119,0
2017-07-05,14.6,14.6,14.15,14.4,149219,0
2017-07-06,14.45,14.55,14.125,14.15,177320,0
2017-07-07,14.15,14.2,13.75,13.95,182118,0
2017-07-10,13.95,14.425,13.85,14.1,179678,0
2017-07-11,14.1,14.1,13.75,13.95,140228,0
2017-07-12,14.15,14.45,14.05,14.3,225086,0
2017-07-13,14.25,14.7,14.15,14.65,313980,0
2017-07-14,14.65,14.95,14.4,14.45,184810,0
2017-07-17,14.4,14.55,14.175,14.25,246552,0
2017-07-18,14.2,14.3,14,14.15,132749,0
2017-07-19,14.2,14.75,14.2,14.55,199715,0
2017-07-20,14.5,14.85,14.45,14.65,145119,0
2017-07-21,14.7,15.25,14.35,15.25,235802,0
2017-07-24,15.2,15.5,14.95,15.4,169526,0
2017-07-25,15.5,15.75,15.3,15.4,163769,0
2017-07-26,15.4,15.4,14.9,15.25,139348,0
2017-07-27,15.35,15.95,15.3,15.9,301109,0
2017-07-28,15.9,16.35,15.6,16.35,422492,0
2017-07-31,16.4,16.45,16.15,16.2,260341,0
2017-08-01,16.2,16.6,16,16.55,396969,0
2017-08-02,16.55,16.6,15.85,16.4,274258,0
2017-08-03,16.4,16.5,16.1,16.35,173245,0
2017-08-04,16.45,16.85,16.25,16.55,234824,0
2017-08-07,16.6,16.75,16.33,16.7,220541,0
2017-08-08,15.5,16.65,15.35,16.45,1004384,0
2017-08-09,16.45,17,16.3,16.45,442403,0
2017-08-10,16.35,16.45,15.4,15.4,299836,0
2017-08-11,15.05,15.85,13.8,15.65,286685,0
2017-08-14,15.95,16.55,15.95,16.35,266593,0
2017-08-15,16.45,16.5,15.9,15.95,168791,0
2017-08-16,16,16.15,15.6,15.65,140941,0
2017-08-17,15.6,15.95,15.25,15.25,226423,0
2017-08-18,15.15,15.45,15,15,162329,0
2017-08-21,15,15.25,14.775,15.2,246837,0
2017-08-22,15.35,15.9,15.35,15.75,92729,0
2017-08-23,15.6,16,15.455,15.95,219606,0
2017-08-24,16,16.65,16,16.4,252729,0
2017-08-25,16.5,16.5,15.9,16.1,142969,0
2017-08-28,16.15,16.65,16.05,16.45,211752,0
2017-08-29,16.3,16.8,16.05,16.65,165955,0
2017-08-30,16.6,17.15,16.6,17,145267,0
2017-08-31,17.05,17.85,17.05,17.75,385902,0
2017-09-01,17.85,18.25,17.5,17.95,380182,0
2017-09-05,17.75,18.35,17.75,17.95,614330,0
2017-09-06,18.15,18.15,17.35,17.5,767880,0
2017-09-07,17.55,17.6,16.95,17.2,409653,0
2017-09-08,17.05,17.55,16.75,16.75,523289,0
2017-09-11,16.95,17.05,16.8,16.95,407643,0
2017-09-12,17.2,17.2,16.5,16.85,330720,0
2017-09-13,16.85,16.85,16.25,16.3,304113,0
2017-09-14,16.25,16.35,15.1,15.2,531584,0
2017-09-15,15.2,16.1,15.05,15.75,1229304,0
2017-09-18,15.75,16.85,15.75,16.55,386829,0
2017-09-19,16.55,16.8,16.4,16.5,168833,0
2017-09-20,16.5,17.1,16.5,16.8,310602,0
2017-09-21,16.8,17.15,16.8,16.85,250021,0
2017-09-22,16.8,17.0999,16.8,17,168007,0
2017-09-25,16.9,17.05,16.45,16.5,212971,0
2017-09-26,16.5,16.6,16.4,16.5,160562,0
2017-09-27,16.5,16.95,16.35,16.6,243147,0
2017-09-28,16.65,17.4,16.4,17.35,405654,0
2017-09-29,17.4,17.65,17.15,17.15,207701,0
2017-10-02,17.1,17.5,17.05,17.5,177332,0
2017-10-03,17.5,17.7,17.4,17.7,105442,0
2017-10-04,17.6,17.7,17.4,17.55,139531,0
2017-10-05,17.55,17.9,17.45,17.55,165489,0
2017-10-06,17.45,17.75,17.4,17.7,122439,0
2017-10-09,17.775,18.1,17.725,17.95,178748,0
2017-10-10,18.2,18.35,17.95,18.05,113585,0
2017-10-11,18.05,18.6,17.85,18.25,307963,0
2017-10-12,18.15,18.2,17.925,17.95,167592,0
2017-10-13,18.05,18.2,17.9,17.95,128430,0
2017-10-16,18,18.2898,17.85,17.9,122010,0
2017-10-17,17.9,18.3,17.85,18.1,131574,0
2017-10-18,18.2,19.35,18.2,19.15,324429,0
2017-10-19,19,19.05,17.7,18.4,286278,0
2017-10-20,18.7,20.1645,18.7,19.85,341141,0
2017-10-23,19.9,19.95,19.4,19.4,251042,0
2017-10-24,19.45,19.95,19.2,19.2,164565,0
2017-10-25,18.95,19,18.055,18.65,250034,0
2017-10-26,18.9,19.1,18.45,18.55,150699,0
2017-10-27,18.5,19.1,18.0871,19.05,182540,0
2017-10-30,18.75,19.15,18.55,18.7,101854,0
2017-10-31,18.95,19.75,18.801,19.55,163123,0
2017-11-01,19.9,19.9,18.35,18.9,191664,0
2017-11-02,18.85,19.5,18.85,19.05,150476,0
2017-11-03,19.05,19.3,18.75,18.95,125869,0
2017-11-06,19.1,19.25,18.9,19.05,97461,0
2017-11-07,19.05,19.2,18.5,19.15,190047,0
2017-11-08,19.15,19.2,18.5,19.1,168142,0
2017-11-09,20.9,23.25,19.85,22.3,766873,0
2017-11-10,22.95,24.1,22.95,23.55,589423,0
