Date,Open,High,Low,Close,Volume,OpenInt
2010-11-09,88.758,88.758,80.71,81.255,72075,0
2010-11-10,81.701,84.263,80.124,84.263,31802,0
2010-11-11,85.303,85.506,82.839,84.563,14188,0
2010-11-12,83.97,84.71,80.466,81.897,13796,0
2010-11-15,82.19,82.19,80.515,80.759,6920,0
2010-11-16,80.962,80.962,76.418,76.913,32749,0
2010-11-17,78.791,80.417,77.946,79.677,6612,0
2010-11-18,82.043,82.043,81.101,81.255,9736,0
2010-11-19,82.344,82.344,80.215,81.946,4576,0
2010-11-22,79.873,83.035,79.873,82.979,13001,0
2010-11-23,82.93,82.93,80.417,81.946,7255,0
2010-11-24,83.181,83.425,82.637,83.083,15355,0
2010-11-26,81.897,83.132,81.897,83.083,3526,0
2010-11-29,82.686,84.905,82.043,84.905,15082,0
2010-11-30,85.645,87.725,85.554,87.572,17743,0
2010-12-01,88.856,89.798,87.076,88.36,30292,0
2010-12-02,89.449,90.936,88.612,89.994,22507,0
2010-12-03,90.392,91.425,90.392,91.124,13461,0
2010-12-06,91.473,93.002,91.473,93.002,14513,0
2010-12-07,95.229,95.229,90.44,90.782,20024,0
2010-12-08,89.156,89.742,87.027,88.807,19072,0
2010-12-09,89.847,89.994,88.27,88.312,12785,0
2010-12-10,88.27,88.954,86.734,88.905,12526,0
2010-12-13,90.336,91.774,90.336,90.489,13821,0
2010-12-14,91.076,91.376,90.091,90.44,12514,0
2010-12-15,89.254,90.44,88.27,88.758,9431,0
2010-12-16,87.97,88.563,86.978,88.165,11599,0
2010-12-17,86.685,89.945,86.685,88.856,4719,0
2010-12-20,89.554,90.58,88.563,90.14,4688,0
2010-12-21,89.847,90.636,89.554,90.336,6895,0
2010-12-22,91.376,91.376,88.116,88.27,6864,0
2010-12-23,88.709,90.392,87.865,89.303,2583,0
2010-12-27,90.043,90.043,89.107,89.596,8958,0
2010-12-28,93.791,93.791,90.734,93.198,8613,0
2010-12-29,93.791,94.384,92.269,92.311,6033,0
2010-12-30,91.522,92.953,91.425,91.669,7613,0
2010-12-31,92.807,94.286,92.311,93.791,7860,0
2011-01-03,95.62,95.62,93.295,93.295,17587,0
2011-01-04,92.807,92.807,87.676,89.498,13712,0
2011-01-05,88.36,89.254,87.23,88.954,7377,0
2011-01-06,88.905,88.905,85.596,85.896,8034,0
2011-01-07,85.15,86.441,84.312,85.205,20186,0
2011-01-10,85.596,86.587,84.514,86.092,4550,0
2011-01-11,87.383,88.856,87.027,87.865,3875,0
2011-01-12,88.758,89.449,87.865,89.058,7682,0
2011-01-13,89.847,89.847,86.483,86.587,4226,0
2011-01-14,84.71,85.506,84.417,85.15,6957,0
2011-01-18,85.401,86.092,84.563,85.205,4328,0
2011-01-19,85.401,86.483,84.417,84.612,4766,0
2011-01-20,82.93,82.93,80.564,81.995,15147,0
2011-01-21,81.457,82.392,80.759,80.864,11822,0
2011-01-24,81.059,81.646,80.215,80.319,3052,0
2011-01-25,79.824,79.824,78.344,79.628,7529,0
2011-01-26,79.23,83.474,79.23,83.474,5183,0
2011-01-27,83.083,84.514,81.304,81.701,10407,0
2011-01-28,82.392,83.816,81.848,83.328,14713,0
2011-01-31,83.628,83.628,81.457,81.597,3970,0
2011-02-01,83.726,84.808,82.539,84.759,3428,0
2011-02-02,84.808,84.808,83.579,84.214,5789,0
2011-02-03,86.392,90.091,85.896,89.945,13170,0
2011-02-04,90.636,91.522,89.896,90.734,5818,0
2011-02-07,91.327,91.62,90.531,90.88,7034,0
2011-02-08,93.693,93.693,91.725,92.856,6580,0
2011-02-09,92.807,92.904,89.847,90.189,5898,0
2011-02-10,89.01,89.352,87.921,88.954,5968,0
2011-02-11,89.107,89.945,89.01,89.107,3420,0
2011-02-14,90.58,90.58,89.645,89.847,1817,0
2011-02-15,90.392,91.076,90.238,90.734,5904,0
2011-02-16,89.596,92.165,89.596,91.725,5100,0
2011-02-18,91.278,92.116,90.978,91.425,5755,0
2011-02-22,92.311,92.562,89.198,89.198,8011,0
2011-02-23,89.352,89.994,88.905,89.945,7978,0
2011-02-24,90.14,90.14,86.839,86.978,11232,0
2011-02-25,87.383,89.449,87.383,89.449,5521,0
2011-02-28,90.392,90.88,89.645,90.44,3451,0
2011-03-01,91.725,92.514,90.88,92.36,5557,0
2011-03-02,92.562,92.904,92.165,92.36,6542,0
2011-03-03,91.18,91.725,90.782,91.076,14143,0
2011-03-04,91.913,93.246,91.913,93.156,4536,0
2011-03-07,94.091,94.335,91.571,92.213,11054,0
2011-03-08,91.473,91.473,90.489,90.685,5576,0
2011-03-09,90.336,90.392,88.661,88.661,3646,0
2011-03-10,86.685,86.685,84.263,85.01,6973,0
2011-03-11,83.97,87.181,83.921,87.076,7443,0
2011-03-14,86.783,86.783,84.172,85.506,3831,0
2011-03-15,79.426,82.686,78.539,82.637,8627,0
2011-03-16,83.872,83.872,80.319,81.499,17057,0
2011-03-17,81.701,83.083,81.597,82.79,6976,0
2011-03-18,84.068,86.141,84.068,85.694,13329,0
2011-03-21,87.725,88.27,87.132,87.523,4599,0
2011-03-22,87.621,88.312,87.474,88.312,2130,0
2011-03-23,88.116,90.782,88.116,90.392,4487,0
2011-03-24,91.327,91.473,89.352,89.4,4279,0
2011-03-25,89.352,90.189,88.409,88.905,5666,0
2011-03-28,88.905,88.905,87.523,87.523,3862,0
2011-03-29,86.929,88.018,86.483,87.425,1501,0
2011-03-30,88.612,88.856,87.523,88.067,2483,0
2011-03-31,88.856,90.189,88.856,89.742,4424,0
2011-04-01,89.01,89.596,88.856,89.303,2006,0
2011-04-04,89.994,89.994,89.107,89.352,2765,0
2011-04-05,89.449,93.351,88.758,93.351,11609,0
2011-04-06,94.14,94.286,92.514,92.611,6443,0
2011-04-07,92.807,93.791,92.458,92.807,2655,0
2011-04-08,94.286,95.571,94.238,94.88,6418,0
2011-04-11,95.173,95.173,91.327,91.913,9706,0
2011-04-12,90.831,91.18,88.312,89.198,5179,0
2011-04-13,89.596,90.88,89.498,90.091,1759,0
2011-04-14,91.278,92.269,91.027,92.165,4329,0
2011-04-15,91.327,92.116,91.18,91.425,10350,0
2011-04-18,90.734,90.734,87.97,89.554,8504,0
2011-04-19,89.596,89.994,89.01,89.896,3188,0
2011-04-20,91.229,92.904,91.229,92.458,5865,0
2011-04-21,93.295,93.295,92.018,92.311,4668,0
2011-04-25,91.871,92.611,90.287,90.978,7274,0
2011-04-26,91.027,91.027,89.107,89.798,11937,0
2011-04-27,89.994,92.018,88.409,91.969,11180,0
2011-04-28,91.969,93.058,91.571,92.018,13334,0
2011-04-29,91.522,92.562,90.531,92.36,16454,0
2011-05-02,90.636,91.913,88.905,89.449,18498,0
2011-05-03,88.807,88.807,85.205,85.694,19145,0
2011-05-04,85.75,85.75,82.686,84.124,17587,0
2011-05-05,83.23,83.377,79.475,79.922,14600,0
2011-05-06,82.246,83.23,81.499,81.848,10350,0
2011-05-09,82.539,83.474,82.246,83.425,8358,0
2011-05-10,83.816,84.514,82.839,83.425,4938,0
2011-05-11,83.921,83.97,80.808,81.401,10805,0
2011-05-12,80.71,81.646,79.286,80.864,5534,0
2011-05-13,80.515,81.101,78.539,79.182,7708,0
2011-05-16,78.986,80.019,78.246,78.246,5215,0
2011-05-17,77.751,77.848,76.369,77.604,8719,0
2011-05-18,78.742,79.922,78.393,79.475,5036,0
2011-05-19,79.628,79.922,78.637,79.628,2026,0
2011-05-20,79.579,81.157,78.588,80.962,11054,0
2011-05-23,80.215,80.264,78.986,79.23,15824,0
2011-05-24,78.881,81.255,78.881,80.759,5120,0
2011-05-25,81.101,82.092,80.962,81.897,5324,0
2011-05-26,82.19,82.19,80.808,81.897,3254,0
2011-05-27,82.686,83.23,82.588,83.132,4489,0
2011-05-31,83.921,84.71,83.628,84.612,5309,0
2011-06-01,84.563,84.563,82.588,82.686,8014,0
2011-06-02,81.75,82.686,80.515,81.457,8900,0
2011-06-03,80.075,81.701,80.075,80.71,5437,0
2011-06-06,80.417,81.01,78.986,79.133,1371,0
2011-06-07,79.23,79.579,78.442,78.833,3966,0
2011-06-08,77.8,78.246,75.189,75.482,8221,0
2011-06-09,76.418,77.36,75.678,76.913,3665,0
2011-06-10,76.515,76.515,74.882,75.531,12524,0
2011-06-13,75.58,75.824,73.451,73.605,4861,0
2011-06-14,74.938,75.629,74.693,75.329,2688,0
2011-06-15,75.035,75.531,74.247,74.54,1201,0
2011-06-16,74.044,74.442,71.874,72.076,7183,0
2011-06-17,72.816,74.54,72.816,73.207,7355,0
2011-06-20,71.622,72.467,71.532,72.076,16413,0
2011-06-21,72.076,75.189,72.076,75.189,9594,0
2011-06-22,75.426,77.653,75.426,76.662,5256,0
2011-06-23,74.442,74.693,73.5,74.645,5329,0
2011-06-24,74.693,74.742,73.011,73.011,3514,0
2011-06-27,72.516,72.767,71.329,71.622,5423,0
2011-06-28,72.418,73.207,71.874,73.207,19508,0
2011-06-29,73.653,74.791,73.207,74.589,2433,0
2011-06-30,75.28,75.58,74.693,75.426,4918,0
2011-07-01,74.693,74.938,73.605,74.742,20655,0
2011-07-05,75.482,77.409,75.482,77.409,9046,0
2011-07-06,77.157,78.344,77.157,78.246,4695,0
2011-07-07,78.986,80.075,78.986,79.97,3252,0
2011-07-08,80.173,80.864,79.922,80.466,3828,0
2011-07-11,80.124,80.264,78.491,78.686,2361,0
2011-07-12,78.442,80.661,77.995,80.466,5980,0
2011-07-13,81.457,83.726,80.913,83.035,7466,0
2011-07-14,84.514,85.352,82.344,82.344,7003,0
2011-07-15,82.539,83.377,82.434,83.083,4812,0
2011-07-18,84.263,85.059,83.921,84.612,4676,0
2011-07-19,85.799,85.799,83.181,83.377,5337,0
2011-07-20,83.035,84.514,83.035,84.263,6329,0
2011-07-21,83.775,84.808,83.726,83.921,2964,0
2011-07-22,83.816,84.905,83.816,84.417,4666,0
2011-07-25,86.141,86.141,84.214,84.417,3861,0
2011-07-26,84.563,85.15,84.417,85.01,3049,0
2011-07-27,85.15,85.45,81.701,81.946,6420,0
2011-07-28,82.79,82.79,81.897,82.295,7321,0
2011-07-29,82.686,82.686,81.101,82.49,5983,0
2011-08-01,82.295,82.686,81.457,82.043,19120,0
2011-08-02,81.946,83.677,81.946,83.035,10427,0
2011-08-03,83.474,84.124,82.092,82.734,13143,0
2011-08-04,80.913,81.848,75.482,75.922,19079,0
2011-08-05,76.166,77.255,71.978,73.856,28794,0
2011-08-08,72.223,72.816,69.752,71.189,14593,0
2011-08-09,72.076,73.702,70.54,73.451,15582,0
2011-08-10,72.914,76.027,72.516,75.329,12099,0
2011-08-11,74.791,76.515,74.791,76.369,1699,0
2011-08-12,76.32,76.32,74.442,74.938,4211,0
2011-08-15,74.344,77.604,74.344,77.409,3764,0
2011-08-16,76.76,77.848,76.515,76.962,7095,0
2011-08-17,77.255,78.539,76.962,77.499,5362,0
2011-08-18,76.815,76.815,74.491,75.28,3794,0
2011-08-19,75.28,76.613,74.442,75.28,3096,0
2011-08-22,75.971,77.995,75.971,77.36,6382,0
2011-08-23,77.702,77.702,74.693,74.693,8269,0
2011-08-24,74.791,74.791,71.874,72.271,6307,0
2011-08-25,72.076,73.995,72.076,73.947,4448,0
2011-08-26,73.311,75.971,73.011,75.971,4311,0
2011-08-29,75.971,76.076,75.189,75.531,2463,0
2011-08-30,76.166,79.035,76.117,78.742,14794,0
2011-08-31,79.182,79.286,77.995,78.246,5276,0
2011-09-01,77.897,78.742,77.751,78.442,2712,0
2011-09-02,78.539,80.661,78.539,79.719,4074,0
2011-09-06,79.775,80.417,78.881,79.286,14725,0
2011-09-07,78.246,79.628,77.702,79.628,3302,0
2011-09-08,79.677,81.848,79.677,81.848,10421,0
2011-09-09,80.075,81.157,79.182,80.417,5105,0
2011-09-12,79.873,81.646,77.995,78.791,10689,0
2011-09-13,79.922,80.264,78.93,79.719,3847,0
2011-09-14,79.23,79.23,78.142,78.197,4307,0
2011-09-15,78.491,78.637,76.271,78.044,3907,0
2011-09-16,77.897,80.075,77.897,79.873,3387,0
2011-09-19,78.442,78.442,76.076,76.815,8623,0
2011-09-20,77.255,78.986,77.004,77.499,5957,0
2011-09-21,76.418,77.8,74.044,74.296,10448,0
2011-09-22,71.28,71.28,66.245,66.595,23940,0
2011-09-23,65.263,65.951,61.015,62.397,15829,0
2011-09-26,61.904,63.486,59.782,61.609,36007,0
2011-09-27,66.395,66.395,63.236,63.236,18580,0
2011-09-28,62.941,62.941,58.696,59.138,12984,0
2011-09-29,60.769,61.015,56.82,57.067,12510,0
2011-09-30,56.82,57.313,56.129,56.573,6493,0
2011-10-03,57.165,58.151,54.895,54.895,13577,0
2011-10-04,53.709,53.857,50.154,52.673,32455,0
2011-10-05,53.018,56.919,52.328,56.919,4829,0
2011-10-06,57.61,59.485,57.313,59.386,12173,0
2011-10-07,59.534,59.832,57.511,58.151,4635,0
2011-10-10,59.733,60.917,59.683,60.917,12391,0
2011-10-11,60.424,61.214,59.288,61.214,8488,0
2011-10-12,62.447,64.174,62.15,63.629,7695,0
2011-10-13,62.201,62.841,61.114,62.841,5337,0
2011-10-14,63.185,64.424,63.185,63.98,18066,0
2011-10-17,64.224,64.224,61.015,61.015,22398,0
2011-10-18,60.472,62.941,59.138,62.892,5052,0
2011-10-19,61.559,62.397,59.435,59.485,6584,0
2011-10-20,59.633,60.028,58.202,59.09,5673,0
2011-10-21,60.818,61.114,60.128,60.176,6140,0
2011-10-24,61.163,62.347,61.163,62.249,8276,0
2011-10-25,62.249,64.124,61.312,63.185,8394,0
2011-10-26,63.98,64.518,62.791,64.324,2669,0
2011-10-27,65.757,67.233,65.757,67.184,10808,0
2011-10-28,65.901,68.172,65.901,67.928,6765,0
2011-10-31,66.495,67.384,66.001,66.151,3809,0
2011-11-01,61.755,65.901,60.867,65.757,3626,0
2011-11-02,66.99,68.322,66.939,67.584,2804,0
2011-11-03,68.322,69.111,67.434,68.816,6648,0
2011-11-04,67.484,68.322,67.184,68.072,1357,0
2011-11-07,68.917,69.849,68.917,69.752,2607,0
2011-11-08,69.996,70.247,69.061,69.411,2228,0
2011-11-09,68.222,68.423,65.951,66.051,6100,0
2011-11-10,66.001,66.595,65.062,65.901,5034,0
2011-11-11,66.84,68.322,66.84,67.584,887,0
2011-11-14,66.495,66.495,65.657,66.201,2683,0
2011-11-15,65.807,66.696,65.657,66.495,1428,0
2011-11-16,65.901,66.84,65.212,65.457,2489,0
2011-11-17,64.718,65.062,62.201,62.249,9930,0
2011-11-18,62.641,63.629,62.347,62.347,1401,0
2011-11-21,60.424,61.214,58.794,59.386,17179,0
2011-11-22,60.077,61.114,60.077,60.72,4404,0
2011-11-23,59.929,59.929,58.151,58.547,2752,0
2011-11-25,57.61,58.942,57.61,57.757,1620,0
2011-11-28,60.622,60.966,59.534,59.782,1127,0
2011-11-29,59.929,60.275,59.683,59.683,2560,0
2011-11-30,62.991,62.991,62.052,62.597,7304,0
2011-12-01,62.249,63.336,62.249,62.742,2994,0
2011-12-02,65.457,65.457,62.447,62.547,6666,0
2011-12-05,62.841,63.185,61.904,61.953,1451,0
2011-12-06,62.15,63.135,61.755,62.991,3844,0
2011-12-07,62.742,62.742,62.102,62.347,397,0
2011-12-08,60.325,60.325,59.238,59.238,1453,0
2011-12-09,59.288,60.472,59.288,60.275,1510,0
2011-12-12,58.991,58.991,57.46,57.511,4087,0
2011-12-13,58.054,58.054,54.153,54.252,2936,0
2011-12-14,53.364,53.659,51.093,51.488,28410,0
2011-12-15,52.574,53.018,50.551,50.848,23186,0
2011-12-16,52.13,53.463,52.08,52.821,7881,0
2011-12-19,52.821,52.821,51.439,51.439,3514,0
2011-12-20,53.315,54.943,53.067,54.943,12163,0
2011-12-21,54.401,54.895,54.153,54.45,5338,0
2011-12-22,53.513,53.857,52.475,52.526,8182,0
2011-12-23,53.414,54.598,53.414,54.45,11084,0
2011-12-27,54.548,54.745,53.659,53.659,12719,0
2011-12-28,52.08,52.328,50.402,50.402,7127,0
2011-12-29,50.352,52.13,49.661,51.882,9933,0
2011-12-30,52.475,53.364,52.08,53.067,8057,0
2012-01-03,53.857,55.585,53.857,55.438,3332,0
2012-01-04,55.536,55.684,55.191,55.486,13040,0
2012-01-05,54.844,55.241,53.61,54.943,7338,0
2012-01-06,55.635,55.635,54.153,54.153,4874,0
2012-01-09,54.351,54.844,54.351,54.598,2642,0
2012-01-10,55.734,56.228,55.635,56.079,6456,0
2012-01-11,56.277,56.277,55.34,56.129,3234,0
2012-01-12,56.919,56.919,55.932,56.079,5761,0
2012-01-13,55.585,55.585,54.401,55.438,4923,0
2012-01-17,56.721,56.968,55.241,55.486,3941,0
2012-01-18,55.734,56.919,55.34,56.919,6556,0
2012-01-19,57.018,57.214,56.374,56.524,3471,0
2012-01-20,56.277,56.919,56.228,56.721,2835,0
2012-01-23,57.067,58.005,57.067,57.214,10285,0
2012-01-24,56.919,56.919,55.932,55.981,2705,0
2012-01-25,55.486,58.942,55.438,58.942,19718,0
2012-01-26,59.88,61.114,59.683,60.128,22832,0
2012-01-27,59.733,61.706,59.733,61.609,7911,0
2012-01-30,60.325,60.818,59.733,60.818,5794,0
2012-01-31,61.953,62.052,60.176,61.015,7106,0
2012-02-01,61.609,61.755,60.966,61.51,10066,0
2012-02-02,61.51,62.941,61.312,62.941,13245,0
2012-02-03,62.201,62.201,61.411,61.46,6143,0
2012-02-06,61.262,61.262,60.176,60.472,10435,0
2012-02-07,60.275,61.51,60.028,60.671,6487,0
2012-02-08,61.114,61.312,59.733,59.782,1170,0
2012-02-09,60.72,60.818,59.189,59.238,3917,0
2012-02-10,58.696,58.696,57.659,57.955,5264,0
2012-02-13,58.745,58.745,58.151,58.151,5255,0
2012-02-14,58.498,58.498,57.708,58.202,2679,0
2012-02-15,58.991,59.88,58.251,58.251,5052,0
2012-02-16,58.103,59.534,57.659,59.386,6444,0
2012-02-17,59.782,59.782,58.251,58.448,3348,0
2012-02-21,59.138,59.978,58.942,59.386,6156,0
2012-02-22,59.238,60.523,58.498,60.424,4365,0
2012-02-23,60.966,61.361,60.077,60.966,24272,0
2012-02-24,60.867,60.966,59.782,59.782,4102,0
2012-02-27,59.782,59.782,58.498,58.547,8690,0
2012-02-28,59.386,59.386,58.843,59.189,4950,0
2012-02-29,59.88,59.929,56.573,56.82,30447,0
2012-03-01,57.906,58.3,57.263,58.151,10425,0
2012-03-02,57.757,57.807,56.869,57.018,2394,0
2012-03-05,56.473,56.573,54.696,54.943,2212,0
2012-03-06,53.956,54.303,52.179,53.166,16670,0
2012-03-07,53.561,53.907,53.217,53.659,8403,0
2012-03-08,54.745,55.486,54.696,55.191,3454,0
2012-03-09,55.042,55.981,54.844,55.387,4958,0
2012-03-12,54.598,55.092,54.303,54.303,497,0
2012-03-13,54.499,54.844,53.758,53.758,2732,0
2012-03-14,53.463,53.463,50.945,51.192,7557,0
2012-03-15,51.637,52.179,51.488,51.784,1563,0
2012-03-16,51.686,52.031,51.439,51.439,4211,0
2012-03-19,51.34,51.587,50.451,50.451,25266,0
2012-03-20,50.253,50.253,48.871,49.612,9898,0
2012-03-21,50.253,50.303,49.711,49.81,1347,0
2012-03-22,48.575,48.871,47.983,48.18,7443,0
2012-03-23,48.476,49.661,48.476,49.563,15998,0
2012-03-26,49.909,50.848,49.909,50.6,31826,0
2012-03-27,50.748,51.192,49.415,49.514,23179,0
2012-03-28,49.563,49.612,47.687,47.983,17690,0
2012-03-29,47.737,48.526,47.046,48.526,11158,0
2012-03-30,48.871,49.167,48.278,49.167,12673,0
2012-04-02,49.266,50.402,49.167,50.154,17337,0
2012-04-03,50.303,50.6,48.377,48.526,6751,0
2012-04-04,48.033,48.033,46.502,47.046,24126,0
2012-04-05,47.193,47.489,46.403,46.699,8468,0
2012-04-09,46.848,47.046,45.662,45.811,14450,0
2012-04-10,45.91,46.305,44.626,46.107,13619,0
2012-04-11,46.059,46.699,45.662,45.96,17061,0
2012-04-12,45.91,47.983,45.91,47.885,15705,0
2012-04-13,48.033,48.033,46.75,46.996,9685,0
2012-04-16,46.996,47.341,45.563,45.811,21448,0
2012-04-17,46.207,46.65,45.91,45.91,12361,0
2012-04-18,45.662,46.107,44.922,45.219,12150,0
2012-04-19,45.662,45.91,44.773,44.824,9574,0
2012-04-20,45.268,45.318,44.429,44.528,15647,0
2012-04-23,43.984,44.33,42.751,43.343,33170,0
2012-04-24,43.392,43.491,42.849,42.996,11252,0
2012-04-25,43.687,43.984,42.849,43.984,27173,0
2012-04-26,44.281,44.922,43.935,44.824,25645,0
2012-04-27,45.318,46.897,45.268,46.502,27622,0
2012-04-30,46.158,47.046,45.712,46.996,22092,0
2012-05-01,47.193,47.885,47.095,47.095,6633,0
2012-05-02,46.897,46.897,46.305,46.403,20904,0
2012-05-03,46.355,46.6,44.33,44.725,14454,0
2012-05-04,44.773,45.465,44.478,44.478,3931,0
2012-05-07,44.674,44.674,43.491,43.541,6771,0
2012-05-08,42.356,42.356,40.677,41.22,35143,0
2012-05-09,40.232,42.207,39.839,41.468,18540,0
2012-05-10,41.863,46.552,41.071,41.071,23997,0
2012-05-11,40.972,41.22,39.986,39.986,4261,0
2012-05-14,39.443,39.591,38.161,38.209,29649,0
2012-05-15,37.962,38.011,34.999,35.05,33560,0
2012-05-16,35.247,35.888,33.717,34.557,27468,0
2012-05-17,35.494,37.075,34.605,36.53,10603,0
2012-05-18,37.616,38.357,36.677,36.728,15372,0
2012-05-21,37.173,38.161,37.123,38.11,23375,0
2012-05-22,37.962,38.357,37.024,37.272,18517,0
2012-05-23,37.024,39.048,36.037,38.999,18072,0
2012-05-24,39.937,40.183,38.801,39.591,14888,0
2012-05-25,39.591,40.431,39.245,40.331,12993,0
2012-05-29,40.826,41.417,39.591,40.036,13514,0
2012-05-30,39.492,39.839,38.11,39.294,40288,0
2012-05-31,39.195,39.195,38.161,38.702,1682,0
2012-06-01,39.344,41.269,39.294,41.269,23301,0
2012-06-04,40.677,41.369,40.183,41.369,5405,0
2012-06-05,41.517,42.404,41.417,42.257,18725,0
2012-06-06,42.996,43.885,42.009,42.257,34530,0
2012-06-07,42.455,42.554,40.726,41.17,9236,0
2012-06-08,40.726,41.22,40.431,40.874,4233,0
2012-06-11,41.071,41.22,39.839,39.839,3997,0
2012-06-12,39.937,40.925,39.937,40.775,1769,0
2012-06-13,41.17,41.318,40.431,40.479,3337,0
2012-06-14,40.479,40.628,40.134,40.38,1328,0
2012-06-15,40.281,40.479,39.492,39.492,3000,0
2012-06-18,39.887,41.665,39.887,41.665,9887,0
2012-06-19,41.665,42.158,41.517,41.714,4991,0
2012-06-20,41.665,41.764,40.38,40.925,13625,0
2012-06-21,40.775,40.775,38.406,38.456,7428,0
2012-06-22,39.195,39.195,37.962,38.851,4802,0
2012-06-25,38.505,38.603,38.011,38.357,11880,0
2012-06-26,38.357,38.357,37.272,37.517,13739,0
2012-06-27,37.814,37.814,36.876,37.123,13155,0
2012-06-28,37.468,37.468,35.494,35.69,17054,0
2012-06-29,37.616,38.505,37.222,37.616,3731,0
2012-07-02,37.913,37.913,37.468,37.715,7653,0
2012-07-03,38.801,39.492,38.306,39.344,24331,0
2012-07-05,39.344,39.492,38.999,39.344,9145,0
2012-07-06,38.801,38.801,38.011,38.209,11090,0
2012-07-09,38.406,38.406,37.666,37.864,18676,0
2012-07-10,37.616,37.616,36.432,36.432,3460,0
2012-07-11,36.382,36.579,35.888,36.185,3129,0
2012-07-12,35.789,36.085,35.149,35.888,5948,0
2012-07-13,36.53,36.827,36.48,36.579,2878,0
2012-07-16,36.975,37.075,36.53,36.876,3466,0
2012-07-17,36.677,36.728,35.987,36.432,3547,0
2012-07-18,36.432,36.975,36.432,36.677,1226,0
2012-07-19,36.778,37.517,36.778,37.173,970,0
2012-07-20,37.173,37.321,36.53,36.728,17357,0
2012-07-23,35.987,35.987,35.591,35.938,2484,0
2012-07-24,36.284,36.284,35.445,35.888,2923,0
2012-07-25,36.876,37.864,36.432,37.616,8427,0
2012-07-26,38.061,38.11,37.321,37.814,15251,0
2012-07-27,38.11,38.259,37.666,38.061,18473,0
2012-07-30,37.666,38.554,37.666,38.161,4410,0
2012-07-31,38.456,38.554,38.011,38.11,5779,0
2012-08-01,38.011,38.011,37.173,37.765,3454,0
2012-08-02,37.517,38.259,37.418,37.418,39023,0
2012-08-03,38.209,38.702,38.061,38.11,27402,0
2012-08-06,38.554,39.739,38.554,39.245,4511,0
2012-08-07,39.443,39.839,39.048,39.591,17719,0
2012-08-08,39.591,39.986,38.851,38.9,14703,0
2012-08-09,39.195,40.232,39.195,39.788,2792,0
2012-08-10,39.788,39.986,39.591,39.937,3597,0
2012-08-13,40.331,40.38,39.591,39.739,14845,0
2012-08-14,39.542,39.591,39.048,39.048,2456,0
2012-08-15,39.148,39.443,38.999,39.097,1146,0
2012-08-16,39.245,40.479,39.245,40.281,20455,0
2012-08-17,40.628,40.628,39.64,39.839,9971,0
2012-08-20,40.134,40.331,39.542,40.331,7337,0
2012-08-21,40.972,42.158,40.874,41.813,15372,0
2012-08-22,41.468,42.898,41.468,42.898,6347,0
2012-08-23,43.047,43.984,43.047,43.244,15945,0
2012-08-24,43.491,43.59,42.751,43.343,27329,0
2012-08-27,43.64,43.687,42.898,42.898,10149,0
2012-08-28,43.146,43.146,42.109,42.109,5673,0
2012-08-29,41.961,41.961,41.417,41.566,6117,0
2012-08-30,41.566,41.566,40.38,40.479,14745,0
2012-08-31,41.121,42.652,41.121,42.554,20318,0
2012-09-04,42.849,42.849,42.109,42.603,11685,0
2012-09-05,42.603,42.603,41.91,42.306,6133,0
2012-09-06,42.799,43.687,42.799,43.491,18937,0
2012-09-07,44.626,44.725,44.182,44.33,27719,0
2012-09-10,44.33,44.429,43.343,43.392,8251,0
2012-09-11,43.836,44.379,43.738,43.935,8861,0
2012-09-12,43.935,44.133,42.799,43.442,11208,0
2012-09-13,43.541,45.91,42.701,45.811,22192,0
2012-09-14,46.848,47.39,46.305,46.897,27283,0
2012-09-17,47.244,47.588,46.552,46.947,27124,0
2012-09-18,46.897,47.785,46.798,47.588,41126,0
2012-09-19,47.836,48.674,47.44,48.625,19180,0
2012-09-20,48.18,48.18,47.341,47.588,10284,0
2012-09-21,48.278,48.871,47.638,48.328,31488,0
2012-09-24,47.983,48.526,46.897,46.897,12778,0
2012-09-25,46.947,47.934,45.811,45.811,11484,0
2012-09-26,45.318,45.318,43.442,44.773,18339,0
2012-09-27,44.971,46.453,44.971,46.403,13695,0
2012-09-28,46.453,46.453,45.91,46.355,5516,0
2012-10-01,46.502,47.145,45.761,45.91,15984,0
2012-10-02,45.96,45.96,44.773,45.07,7225,0
2012-10-03,45.12,45.367,44.873,44.922,7802,0
2012-10-04,45.417,46.305,45.417,46.008,21069,0
2012-10-05,45.91,46.305,44.725,44.971,12231,0
2012-10-08,44.232,44.922,44.034,44.528,7719,0
2012-10-09,44.626,44.873,43.541,43.59,9166,0
2012-10-10,43.541,44.034,43.047,43.392,7338,0
2012-10-11,43.541,44.379,43.442,43.491,9702,0
2012-10-12,43.687,43.738,42.701,42.701,12834,0
2012-10-15,42.996,42.996,41.813,42.504,28834,0
2012-10-16,43.047,43.836,42.799,43.836,8014,0
2012-10-17,44.082,44.182,43.541,43.836,17636,0
2012-10-18,43.59,43.64,42.948,43.195,26922,0
2012-10-19,43.244,43.293,42.257,42.652,16288,0
2012-10-22,42.996,43.095,42.701,43.095,7083,0
2012-10-23,42.158,42.207,41.714,41.91,20828,0
2012-10-24,42.554,42.849,41.22,41.369,23861,0
2012-10-25,42.009,42.504,42.009,42.356,8690,0
2012-10-26,42.554,42.751,42.158,42.356,6358,0
2012-10-31,43.047,43.836,42.356,43.59,11388,0
2012-11-01,43.491,43.541,43.146,43.293,44786,0
2012-11-02,42.751,42.996,41.961,42.009,34388,0
2012-11-05,42.207,42.257,41.417,41.468,26043,0
2012-11-06,41.961,42.009,40.775,41.764,8580,0
2012-11-07,41.764,42.158,40.775,41.714,28043,0
2012-11-08,42.109,42.898,41.468,42.799,10877,0
2012-11-09,42.701,43.095,42.603,42.799,12881,0
2012-11-12,43.195,43.195,42.306,42.306,3689,0
2012-11-13,42.158,42.158,41.665,41.764,8087,0
2012-11-14,41.91,41.91,39.591,39.64,41713,0
2012-11-15,39.542,39.542,37.666,37.962,30834,0
2012-11-16,37.715,38.753,37.272,38.653,36586,0
2012-11-19,39.739,40.183,39.294,39.393,7519,0
2012-11-20,39.986,39.986,39.148,39.294,42076,0
2012-11-21,39.393,39.64,39.097,39.591,7888,0
2012-11-23,39.344,40.431,39.344,40.431,3845,0
2012-11-26,40.232,40.431,39.492,39.739,11145,0
2012-11-27,39.294,39.591,38.753,38.801,9745,0
2012-11-28,38.011,38.95,37.962,38.9,17782,0
2012-11-29,38.95,39.294,38.603,38.653,4626,0
2012-11-30,38.9,38.9,37.962,38.357,5294,0
2012-12-03,38.11,38.209,37.814,37.814,5821,0
2012-12-04,37.468,37.962,37.468,37.715,6305,0
2012-12-05,37.913,37.913,36.728,36.728,14069,0
2012-12-06,36.53,37.418,36.53,36.728,25715,0
2012-12-07,36.778,37.272,36.677,36.827,6755,0
2012-12-10,37.517,37.666,37.272,37.517,8537,0
2012-12-11,37.715,38.011,37.616,37.765,6509,0
2012-12-12,37.962,38.554,37.666,38.061,13973,0
2012-12-13,38.406,38.406,37.222,37.418,10765,0
2012-12-14,37.517,37.616,37.321,37.418,3547,0
2012-12-17,37.765,37.765,37.418,37.666,12819,0
2012-12-18,37.517,37.517,36.382,36.579,17579,0
2012-12-19,36.778,36.778,36.085,36.085,15039,0
2012-12-20,35.789,36.037,35.296,36.037,35902,0
2012-12-21,35.839,36.382,35.544,35.839,5162,0
2012-12-24,35.642,35.789,35.247,35.789,5321,0
2012-12-26,36.382,36.382,35.544,35.938,9693,0
2012-12-27,34.639,35.389,34.539,34.838,13562,0
2012-12-28,34.788,35.339,34.788,35.288,5637,0
2012-12-31,35.738,36.887,35.539,36.587,20529,0
2013-01-02,38.238,38.687,37.588,37.937,34411,0
2013-01-03,37.987,38.038,36.238,36.238,17414,0
2013-01-04,35.988,36.688,35.888,36.537,21493,0
2013-01-07,36.388,36.688,36.289,36.439,19132,0
2013-01-08,36.537,36.638,36.038,36.487,19288,0
2013-01-09,36.988,36.988,36.138,36.238,10119,0
2013-01-10,36.688,37.588,36.688,37.487,30236,0
2013-01-11,37.138,37.637,36.988,36.988,15176,0
2013-01-14,37.687,37.687,36.988,37.088,2415,0
2013-01-15,37.038,37.437,37.038,37.338,14145,0
2013-01-16,37.138,37.138,36.537,36.537,13547,0
2013-01-17,36.487,36.838,36.388,36.638,23246,0
2013-01-18,36.887,37.088,36.289,36.487,13404,0
2013-01-22,36.038,36.838,36.038,36.537,17530,0
2013-01-23,36.737,36.737,35.539,35.637,14885,0
2013-01-24,35.539,35.539,34.139,34.339,36162,0
2013-01-25,34.189,34.239,33.439,33.589,21358,0
2013-01-28,33.888,33.888,33.089,33.339,20357,0
2013-01-29,33.689,33.888,33.389,33.888,12229,0
2013-01-30,34.088,34.489,33.788,33.839,19794,0
2013-01-31,33.739,34.139,33.389,33.64,20427,0
2013-02-01,34.139,34.139,33.64,33.938,8537,0
2013-02-04,33.788,33.989,33.339,33.389,8941,0
2013-02-05,33.64,33.64,32.84,32.939,10549,0
2013-02-06,32.988,33.138,32.439,32.589,17709,0
2013-02-07,32.439,32.489,32.089,32.139,15721,0
2013-02-08,32.189,32.439,31.84,31.89,18996,0
2013-02-11,31.49,31.49,30.74,30.79,26471,0
2013-02-12,30.79,30.94,30.49,30.54,11456,0
2013-02-13,30.49,30.69,29.99,30.141,30533,0
2013-02-14,30.339,30.59,30.09,30.339,74226,0
2013-02-15,29.94,29.94,29.241,29.44,29136,0
2013-02-19,29.49,29.49,28.641,28.641,45940,0
2013-02-20,28.49,28.59,26.641,26.691,61038,0
2013-02-21,27.391,27.49,26.492,27.241,22261,0
2013-02-22,27.342,27.342,26.991,26.991,21712,0
2013-02-25,27.54,27.79,27.342,27.591,25021,0
2013-02-26,27.691,27.891,27.241,27.79,13311,0
2013-02-27,27.391,27.64,26.891,26.891,10021,0
2013-02-28,26.991,26.991,26.041,26.041,31955,0
2013-03-01,26.091,26.542,25.592,25.941,31732,0
2013-03-04,25.841,25.941,24.941,25.042,15034,0
2013-03-05,25.042,25.691,24.991,24.991,22212,0
2013-03-06,25.042,25.891,24.592,25.891,35803,0
2013-03-07,26.041,26.542,25.691,26.191,14364,0
2013-03-08,25.991,26.791,25.741,26.542,39286,0
2013-03-11,26.691,27.091,26.641,26.991,11285,0
2013-03-12,27.342,28.241,27.342,28.091,43594,0
2013-03-13,28.241,28.44,27.091,27.091,33551,0
2013-03-14,27.342,27.79,27.091,27.691,7749,0
2013-03-15,27.79,28.191,27.741,28.091,7205,0
2013-03-18,28.49,28.74,28.141,28.141,10743,0
2013-03-19,27.991,28.641,27.991,28.241,9880,0
2013-03-20,28.041,28.141,27.991,28.041,8125,0
2013-03-21,28.241,28.69,28.141,28.54,7749,0
2013-03-22,28.44,28.59,28.241,28.341,10218,0
2013-03-25,28.141,28.39,27.64,27.741,12647,0
2013-03-26,27.64,28.041,27.49,27.64,10868,0
2013-03-27,27.342,28.141,27.342,27.94,9225,0
2013-03-28,27.79,27.891,27.391,27.741,10517,0
2013-04-01,27.841,27.841,27.241,27.342,6809,0
2013-04-02,26.791,26.891,25.741,25.941,31236,0
2013-04-03,25.891,26.142,23.992,24.342,58537,0
2013-04-04,24.092,24.892,23.542,24.841,43599,0
2013-04-05,25.042,25.492,24.991,25.342,25230,0
2013-04-08,25.091,25.342,24.791,24.791,21912,0
2013-04-09,24.991,25.891,24.991,25.691,19696,0
2013-04-10,25.492,25.492,24.392,24.392,28351,0
2013-04-11,24.542,24.892,24.342,24.392,34922,0
2013-04-12,23.992,23.992,22.543,22.843,179641,0
2013-04-15,21.443,21.743,19.894,19.943,96550,0
2013-04-16,21.094,21.293,19.994,20.044,39282,0
2013-04-17,19.994,20.093,18.395,18.744,37238,0
2013-04-18,18.794,19.194,18.593,19.094,54843,0
2013-04-19,19.543,19.643,19.144,19.643,37223,0
2013-04-22,20.343,20.343,19.743,19.844,20365,0
2013-04-23,19.894,19.894,19.294,19.393,30786,0
2013-04-24,19.793,20.493,19.493,20.493,43335,0
2013-04-25,21.043,21.543,20.743,21.293,47924,0
2013-04-26,21.392,21.392,20.393,20.393,33180,0
2013-04-29,20.693,21.043,20.393,20.643,26417,0
2013-04-30,20.743,20.843,20.093,20.843,28602,0
2013-05-01,20.194,20.393,19.593,20.144,38634,0
2013-05-02,20.443,20.643,19.844,20.093,27159,0
2013-05-03,20.093,20.493,19.994,19.994,17030,0
2013-05-06,20.144,20.292,19.793,19.793,17948,0
2013-05-07,19.393,19.643,18.994,19.044,26094,0
2013-05-08,19.294,20.144,19.294,20.144,35521,0
2013-05-09,20.144,20.443,19.793,19.844,32382,0
2013-05-10,19.294,20.144,19.044,20.093,27226,0
2013-05-13,19.844,19.943,19.493,19.543,18679,0
2013-05-14,19.344,19.743,19.344,19.593,11829,0
2013-05-15,19.294,19.894,18.144,18.294,149317,0
2013-05-16,17.669,18.494,17.669,18.182,57044,0
2013-05-17,18.107,18.107,17.157,17.17,21539,0
2013-05-20,17.244,18.344,17.069,18.344,68242,0
2013-05-21,17.643,18.082,17.545,17.731,53508,0
2013-05-22,18.094,19.257,17.781,18.044,29024,0
2013-05-23,18.656,18.794,18.156,18.307,15136,0
2013-05-24,18.27,18.42,17.969,18.27,13314,0
2013-05-28,18.631,18.631,18.169,18.194,56124,0
2013-05-29,18.432,19.081,18.194,19.081,12597,0
2013-05-30,19.418,20.33,19.356,20.318,41239,0
2013-05-31,20.219,20.493,20.006,20.405,49597,0
2013-06-03,20.292,21.355,20.292,21.23,44421,0
2013-06-04,20.518,20.981,20.518,20.906,11718,0
2013-06-05,20.956,21.143,20.931,20.981,19743,0
2013-06-06,20.968,21.668,20.843,21.443,16112,0
2013-06-07,21.343,21.405,20.618,20.618,45942,0
2013-06-10,20.518,20.893,20.505,20.731,6083,0
2013-06-11,20.393,20.393,18.894,19.806,51737,0
2013-06-12,19.768,20.131,19.643,19.768,12190,0
2013-06-13,19.693,19.956,19.531,19.894,7497,0
2013-06-14,19.668,19.956,19.556,19.568,6140,0
2013-06-17,19.631,19.681,18.769,18.781,46116,0
2013-06-18,18.744,18.744,18.144,18.182,38865,0
2013-06-19,18.332,18.518,17.806,17.856,28958,0
2013-06-20,16.807,16.994,16.182,16.295,49170,0
2013-06-21,16.32,16.707,16.182,16.47,12933,0
2013-06-24,16.132,16.157,15.233,15.408,75325,0
2013-06-25,15.508,15.633,15.245,15.332,32208,0
2013-06-26,14.969,14.969,14.395,14.395,142214,0
2013-06-27,14.683,14.87,14.658,14.796,35569,0
2013-06-28,14.608,16.282,14.608,16.169,79358,0
2013-07-01,16.344,16.507,16.169,16.42,66713,0
2013-07-02,16.169,16.282,15.733,15.894,24282,0
2013-07-03,15.932,16.432,15.932,16.27,28382,0
2013-07-05,15.482,15.982,15.408,15.583,21173,0
2013-07-08,15.945,15.945,15.533,15.558,20688,0
2013-07-09,15.746,15.945,15.746,15.807,12193,0
2013-07-10,15.869,16.007,15.746,16.007,6268,0
2013-07-11,16.894,17.144,16.495,17.019,43177,0
2013-07-12,16.869,16.869,16.532,16.744,18855,0
2013-07-15,16.869,16.931,16.545,16.608,12841,0
2013-07-16,16.669,17.669,16.669,17.669,30781,0
2013-07-17,17.631,17.731,17.094,17.094,15511,0
2013-07-18,17.345,17.457,16.906,17.232,26993,0
2013-07-19,17.457,17.894,17.457,17.806,10534,0
2013-07-22,18.382,19.443,18.382,19.368,57449,0
2013-07-23,19.568,20.581,19.257,20.581,61232,0
2013-07-24,20.593,20.593,18.681,18.994,76893,0
2013-07-25,18.994,19.493,18.831,19.132,39414,0
2013-07-26,18.894,19.106,18.656,19.081,43815,0
2013-07-29,19.157,19.219,18.894,18.994,43374,0
2013-07-30,18.806,18.806,17.956,18.505,35056,0
2013-07-31,18.505,18.693,17.794,18.032,29395,0
2013-08-01,18.194,18.469,18.019,18.107,39534,0
2013-08-02,18.182,18.27,17.956,18.057,16427,0
2013-08-05,18.27,18.27,18.006,18.006,22808,0
2013-08-06,17.819,17.819,17.032,17.045,52889,0
2013-08-07,16.944,17.182,16.944,17.056,9288,0
2013-08-08,17.207,18.357,17.195,18.357,28198,0
2013-08-09,18.319,18.982,18.107,18.956,24762,0
2013-08-12,19.681,20.169,19.681,19.918,34166,0
2013-08-13,19.931,19.943,19.568,19.943,40639,0
2013-08-14,20.031,20.843,20.006,20.794,61876,0
2013-08-15,20.881,22.006,20.244,21.681,126051,0
2013-08-16,21.868,22.23,20.794,21.831,79906,0
2013-08-19,21.868,22.18,21.355,21.367,30314,0
2013-08-20,21.255,21.981,21.205,21.743,86836,0
2013-08-21,21.568,21.806,21.143,21.543,29458,0
2013-08-22,21.555,21.956,21.242,21.605,11560,0
2013-08-23,21.668,22.292,21.355,22.292,24799,0
2013-08-26,22.467,23.13,22.092,22.979,72302,0
2013-08-27,23.405,23.855,22.142,22.155,108409,0
2013-08-28,22.48,23.204,21.543,21.681,117436,0
2013-08-29,21.506,21.63,20.418,21.192,84206,0
2013-08-30,21.006,21.006,20.655,20.956,44891,0
2013-09-03,20.968,21.168,20.931,21.006,46478,0
2013-09-04,20.593,20.63,20.207,20.556,43207,0
2013-09-05,20.318,20.368,19.668,19.768,52011,0
2013-09-06,19.969,20.405,19.969,20.368,28878,0
2013-09-09,20.518,20.581,20.056,20.056,38180,0
2013-09-10,19.606,19.606,19.119,19.169,22894,0
2013-09-11,19.132,19.468,19.019,19.344,33136,0
2013-09-12,18.744,18.881,18.244,18.395,59927,0
2013-09-13,18.282,18.568,18.044,18.357,51703,0
2013-09-16,18.382,18.794,18.27,18.432,65053,0
2013-09-17,18.494,18.494,18.294,18.494,18660,0
2013-09-18,18.357,20.181,17.994,20.169,72623,0
2013-09-19,20.368,20.368,19.231,19.332,30798,0
2013-09-20,19.106,19.106,17.757,17.881,84138,0
2013-09-23,17.806,17.819,17.045,17.045,107802,0
2013-09-24,16.919,17.132,16.608,16.832,35759,0
2013-09-25,16.807,17.269,16.633,16.669,55607,0
2013-09-26,16.669,17.069,16.42,16.645,75603,0
2013-09-27,16.844,17.032,16.756,17.032,16093,0
2013-09-30,16.969,17.007,16.507,16.57,20185,0
2013-10-01,16.157,16.37,15.932,16.194,38367,0
2013-10-02,16.382,16.495,16.194,16.32,41394,0
2013-10-03,16.307,16.332,16.107,16.169,4864,0
2013-10-04,16.145,16.32,15.794,16.019,33564,0
2013-10-07,16.057,16.357,16.057,16.245,21210,0
2013-10-08,16.332,16.332,16.019,16.069,21977,0
2013-10-09,15.746,15.807,15.332,15.508,62273,0
2013-10-10,15.37,15.62,15.182,15.357,29900,0
2013-10-11,15.132,15.27,14.796,14.882,48977,0
2013-10-14,14.995,15.119,14.72,14.932,25321,0
2013-10-15,14.796,14.895,14.683,14.833,32553,0
2013-10-16,14.796,14.895,14.646,14.72,29511,0
2013-10-17,15.057,15.558,15.057,15.307,52101,0
2013-10-18,15.383,15.52,15.182,15.27,15858,0
2013-10-21,15.42,15.708,15.42,15.658,33130,0
2013-10-22,15.97,16.744,15.97,16.62,44805,0
2013-10-23,16.595,16.62,16.207,16.207,30676,0
2013-10-24,16.458,16.994,16.458,16.944,32983,0
2013-10-25,16.919,17.094,16.669,17.019,24069,0
2013-10-28,17.244,18.644,17.244,18.581,198613,0
2013-10-29,18.369,18.407,17.618,17.618,43583,0
2013-10-30,17.894,18.094,17.195,17.558,40844,0
2013-10-31,17.119,17.244,16.62,17.007,51298,0
2013-11-01,16.944,16.944,16.245,16.382,52504,0
2013-11-04,16.445,16.495,16.132,16.295,33805,0
2013-11-05,16.332,16.357,15.994,16.082,11511,0
2013-11-06,16.182,16.432,16.169,16.207,23669,0
2013-11-07,15.945,15.957,15.482,15.57,21739,0
2013-11-08,15.332,15.658,15.057,15.533,19133,0
2013-11-11,15.52,15.683,15.47,15.683,21337,0
2013-11-12,15.37,15.72,15.094,15.72,36930,0
2013-11-13,15.445,15.445,15.02,15.119,25709,0
2013-11-14,15.233,15.769,15.233,15.32,31143,0
2013-11-15,15.52,15.72,15.082,15.182,8981,0
2013-11-18,15.295,15.32,14.87,15.032,22465,0
2013-11-19,14.995,15.132,14.957,14.982,14122,0
2013-11-20,14.87,14.982,14.107,14.107,53323,0
2013-11-21,13.957,14.12,13.833,13.896,47894,0
2013-11-22,14.433,14.433,13.97,13.97,12388,0
2013-11-25,13.809,13.957,13.533,13.883,36069,0
2013-11-26,13.846,14.02,13.608,13.608,37875,0
2013-11-27,13.658,13.758,13.558,13.571,25895,0
2013-11-29,14.045,14.232,13.934,14.158,20289,0
2013-12-02,14.132,14.132,13.495,13.633,34326,0
2013-12-03,13.446,13.508,13.108,13.157,10643,0
2013-12-04,13.258,13.558,13.009,13.471,27248,0
2013-12-05,13.22,13.333,13.095,13.145,23102,0
2013-12-06,13.308,13.508,13.083,13.108,35990,0
2013-12-09,12.984,13.508,12.984,13.471,40054,0
2013-12-10,13.809,14.107,13.809,14.045,54419,0
2013-12-11,14.045,14.057,13.683,13.696,61047,0
2013-12-12,13.408,13.558,12.859,13.52,72690,0
2013-12-13,13.67,13.846,13.658,13.721,29550,0
2013-12-16,13.833,13.921,13.608,13.809,24713,0
2013-12-17,13.721,13.896,13.558,13.833,27064,0
2013-12-18,13.583,14.232,13.52,13.746,76229,0
2013-12-19,13.696,13.696,13.108,13.308,33142,0
2013-12-20,13.183,13.533,13.12,13.495,64149,0
2013-12-23,13.495,13.52,13.233,13.308,17627,0
2013-12-24,13.495,13.696,13.308,13.508,7577,0
2013-12-26,13.771,13.858,13.471,13.508,11258,0
2013-12-27,13.658,13.821,13.545,13.783,18016,0
2013-12-30,13.796,13.896,13.483,13.495,33521,0
2013-12-31,13.433,13.982,13.408,13.746,59013,0
2014-01-02,14.17,14.646,14.17,14.608,39801,0
2014-01-03,14.907,14.982,14.683,14.783,68382,0
2014-01-06,14.808,15.107,14.683,14.745,33120,0
2014-01-07,14.495,14.658,14.42,14.558,32296,0
2014-01-08,14.445,14.508,14.22,14.358,35569,0
2014-01-09,14.358,14.358,14.032,14.082,19127,0
2014-01-10,14.333,14.696,14.333,14.696,21733,0
2014-01-13,14.696,15.62,14.696,15.62,99694,0
2014-01-14,15.62,15.645,15.207,15.457,37187,0
2014-01-15,15.182,15.533,14.995,15.482,15484,0
2014-01-16,15.633,15.882,15.62,15.794,19312,0
2014-01-17,16.019,16.881,16.019,16.694,138415,0
2014-01-21,16.407,17.157,16.395,17.069,52220,0
2014-01-22,17.069,17.069,16.27,16.27,54548,0
2014-01-23,16.658,17.332,16.658,17.019,56659,0
2014-01-24,17.357,17.382,16.095,16.744,77227,0
2014-01-27,16.707,16.857,15.932,15.932,61024,0
2014-01-28,15.994,16.207,15.857,16.194,26617,0
2014-01-29,16.445,16.707,16.145,16.582,30687,0
2014-01-30,16.12,16.332,16.12,16.132,12635,0
2014-01-31,16.332,16.495,16.032,16.207,25190,0
2014-02-03,15.596,16.744,15.596,16.432,18189,0
2014-02-04,16.445,16.694,16.382,16.694,28859,0
2014-02-05,17.132,17.132,16.32,16.32,29389,0
2014-02-06,16.395,16.707,16.357,16.37,11894,0
2014-02-07,16.608,17.37,16.608,17.32,110413,0
2014-02-10,17.457,18.244,17.432,18.182,83087,0
2014-02-11,18.42,19.094,18.344,18.969,120132,0
2014-02-12,19.119,19.344,17.907,18.182,88346,0
2014-02-13,18.344,19.568,18.182,19.332,94484,0
2014-02-14,19.719,20.618,19.719,20.056,110276,0
2014-02-18,20.405,20.556,20.019,20.219,124872,0
2014-02-19,20.219,20.219,18.756,18.794,82643,0
2014-02-20,18.868,19.481,18.344,19.418,56309,0
2014-02-21,19.481,19.531,19.181,19.307,28663,0
2014-02-24,19.818,19.981,19.618,19.719,48945,0
2014-02-25,19.643,19.918,19.294,19.455,52768,0
2014-02-26,19.257,19.282,18.543,19.144,82978,0
2014-02-27,18.956,19.43,18.756,19.019,47100,0
2014-02-28,19.144,19.206,18.856,19.144,14329,0
2014-03-03,19.918,19.918,19.543,19.719,74087,0
2014-03-04,19.443,19.593,19.181,19.556,39177,0
2014-03-05,19.381,20.68,19.381,20.618,188434,0
2014-03-06,20.931,20.931,20.556,20.781,81388,0
2014-03-07,20.256,20.343,20.006,20.232,69252,0
2014-03-10,20.232,20.256,19.719,19.906,55162,0
2014-03-11,20.019,20.38,19.793,19.793,33849,0
2014-03-12,20.181,20.706,20.181,20.68,97600,0
2014-03-13,20.831,21.18,20.431,21.119,124654,0
2014-03-14,21.355,21.543,21.056,21.131,212941,0
2014-03-17,21.143,21.843,20.931,21.305,267437,0
2014-03-18,21.018,21.468,20.618,21.156,157566,0
2014-03-19,21.094,21.119,19.743,19.969,145932,0
2014-03-20,20.069,20.207,18.881,20.019,138405,0
2014-03-21,20.219,20.393,19.593,19.743,33985,0
2014-03-24,19.418,19.418,17.618,18.207,177636,0
2014-03-25,18.094,18.619,18.094,18.445,69176,0
2014-03-26,18.382,18.469,17.545,17.656,116359,0
2014-03-27,17.457,17.606,17.056,17.606,215268,0
2014-03-28,17.345,17.994,17.32,17.969,47884,0
2014-03-31,17.831,18.032,16.944,17.094,196188,0
2014-04-01,16.931,17.182,16.894,17.082,21327,0
2014-04-02,17.282,17.769,17.282,17.669,55226,0
2014-04-03,17.47,17.643,17.282,17.643,48630,0
2014-04-04,18.156,18.232,17.719,17.869,64199,0
2014-04-07,17.806,18.144,17.631,17.669,47985,0
2014-04-08,18.019,18.257,17.969,18.219,26007,0
2014-04-09,18.244,18.469,17.919,18.319,71045,0
2014-04-10,18.543,18.619,17.881,17.956,25408,0
2014-04-11,17.894,18.032,17.457,17.594,42497,0
2014-04-14,17.831,17.932,17.545,17.545,28857,0
2014-04-15,16.881,17.107,16.645,16.881,73775,0
2014-04-16,16.844,16.957,16.582,16.707,31484,0
2014-04-17,16.595,16.881,16.595,16.707,32669,0
2014-04-21,16.582,16.756,16.395,16.658,22427,0
2014-04-22,16.582,16.881,16.47,16.819,19692,0
2014-04-23,16.869,17.357,16.545,17.182,26177,0
2014-04-24,17.032,17.294,16.894,16.894,16236,0
2014-04-25,17.232,17.482,16.994,17.482,32315,0
2014-04-28,17.52,17.681,17.082,17.107,17672,0
2014-04-29,17.069,17.32,17.007,17.32,17275,0
2014-04-30,17.157,17.269,16.869,17.195,20037,0
2014-05-01,16.919,16.994,16.682,16.844,20241,0
2014-05-02,16.881,17.22,16.881,17.182,6831,0
2014-05-05,17.457,17.594,17.069,17.107,28948,0
2014-05-06,17.207,17.32,17.019,17.019,6900,0
2014-05-07,16.957,17.119,16.507,16.658,22232,0
2014-05-08,16.682,16.719,16.507,16.633,4332,0
2014-05-09,16.57,16.57,16.27,16.382,10686,0
2014-05-12,16.669,16.744,16.495,16.532,12567,0
2014-05-13,16.445,16.794,16.445,16.557,20233,0
2014-05-14,16.682,16.982,16.669,16.781,22481,0
2014-05-15,16.595,16.869,16.407,16.458,19271,0
2014-05-16,16.432,16.458,16.132,16.395,35071,0
2014-05-19,16.545,16.57,16.245,16.445,12672,0
2014-05-20,16.207,16.395,16.107,16.22,23902,0
2014-05-21,16.145,16.37,15.932,16.232,47388,0
2014-05-22,16.407,16.47,16.157,16.232,11668,0
2014-05-23,16.169,16.245,16.082,16.245,8986,0
2014-05-27,15.945,15.994,15.32,15.345,77085,0
2014-05-28,15.52,15.733,14.995,15.082,54364,0
2014-05-29,14.982,15.42,14.982,15.42,30978,0
2014-05-30,15.47,15.47,15.02,15.258,43048,0
2014-06-02,15.145,15.482,15.057,15.182,51033,0
2014-06-03,15.22,15.545,15.057,15.32,22596,0
2014-06-04,15.357,15.62,15.357,15.408,20683,0
2014-06-05,15.882,16.194,15.533,15.994,51637,0
2014-06-06,15.882,16.157,15.72,16.157,74730,0
2014-06-09,16.257,16.27,16.032,16.145,8589,0
2014-06-10,16.27,16.794,16.182,16.756,19606,0
2014-06-11,16.994,17.606,16.994,17.606,37000,0
2014-06-12,17.819,18.481,17.757,18.469,85809,0
2014-06-13,18.494,18.494,18.069,18.407,16872,0
2014-06-16,18.543,18.644,17.932,18.069,24465,0
2014-06-17,17.819,18.219,17.769,18.044,51312,0
2014-06-18,18.131,18.656,18.131,18.656,49057,0
2014-06-19,18.994,19.931,18.994,19.869,94740,0
2014-06-20,19.994,20.031,19.393,19.806,28975,0
2014-06-23,20.006,20.119,19.593,19.881,28871,0
2014-06-24,20.119,20.368,19.344,19.344,63607,0
2014-06-25,19.332,19.743,19.007,19.668,26930,0
2014-06-26,19.693,19.743,19.418,19.618,25816,0
2014-06-27,19.756,19.793,19.368,19.568,14109,0
2014-06-30,19.368,20.044,19.194,20.044,38662,0
2014-07-01,20.156,20.418,19.981,19.994,100287,0
2014-07-02,19.994,20.292,19.806,19.994,82588,0
2014-07-03,19.219,20.169,19.219,20.169,121876,0
2014-07-07,20.144,20.493,19.481,20.131,32527,0
2014-07-08,20.518,20.518,19.818,20.418,26222,0
2014-07-09,20.606,21.28,20.33,21.28,80362,0
2014-07-10,21.868,21.943,20.918,20.918,84042,0
2014-07-11,20.794,21.593,20.731,21.58,57113,0
2014-07-14,21.006,21.242,20.63,20.693,121296,0
2014-07-15,21.33,21.33,20.119,20.194,50246,0
2014-07-16,20.232,20.543,20.169,20.181,26570,0
2014-07-17,20.305,20.906,20.144,20.743,72928,0
2014-07-18,20.643,20.881,20.618,20.718,37776,0
2014-07-21,20.956,21.38,20.643,21.119,38653,0
2014-07-22,20.944,20.981,20.119,20.144,34836,0
2014-07-23,20.093,20.581,19.943,19.994,23147,0
2014-07-24,19.73,19.981,19.344,19.393,43735,0
2014-07-25,19.368,19.994,19.344,19.981,37097,0
2014-07-28,20.106,20.518,19.981,20.493,34242,0
2014-07-29,20.643,20.643,20.081,20.181,26689,0
2014-07-30,20.069,20.618,19.894,20.418,39186,0
2014-07-31,19.869,20.144,19.831,20.119,21693,0
2014-08-01,20.305,20.405,19.743,19.931,25251,0
2014-08-04,19.981,20.081,19.344,19.418,31397,0
2014-08-05,19.443,19.606,19.069,19.493,27388,0
2014-08-06,19.831,20.156,19.806,20.044,17223,0
2014-08-07,19.969,20.144,19.856,20.006,13382,0
2014-08-08,19.806,20.131,19.568,19.618,10384,0
2014-08-11,19.568,19.831,19.568,19.793,6329,0
2014-08-12,20.019,20.207,19.931,20.106,12402,0
2014-08-13,20.169,20.292,19.931,20.081,12192,0
2014-08-14,20.131,20.244,19.869,19.969,8483,0
2014-08-15,19.455,20.019,19.393,19.994,19688,0
2014-08-18,19.918,19.994,19.831,19.943,10176,0
2014-08-19,19.869,19.881,19.418,19.543,15312,0
2014-08-20,19.681,19.994,19.094,19.169,121859,0
2014-08-21,19.206,19.206,18.744,19.106,25086,0
2014-08-22,18.982,19.219,18.931,19.056,11862,0
2014-08-25,18.894,18.894,18.568,18.706,50993,0
2014-08-26,18.881,19.056,18.868,18.982,9500,0
2014-08-27,19.019,19.069,18.831,18.868,18577,0
2014-08-28,19.119,19.257,19.044,19.132,8188,0
2014-08-29,18.994,19.481,18.994,19.468,13252,0
2014-09-02,19.132,19.356,18.781,18.781,56021,0
2014-09-03,19.031,19.031,18.543,18.593,13090,0
2014-09-04,18.756,18.756,17.744,17.744,27537,0
2014-09-05,17.781,18.082,17.545,17.919,50066,0
2014-09-08,17.806,17.831,17.17,17.294,35481,0
2014-09-09,17.294,17.631,16.906,17.407,22887,0
2014-09-10,17.182,17.545,17.182,17.332,22587,0
2014-09-11,17.37,17.669,16.982,17.569,58649,0
2014-09-12,17.357,17.495,17.244,17.244,14900,0
2014-09-15,17.244,17.744,17.244,17.532,32064,0
2014-09-16,17.731,17.956,17.532,17.757,22865,0
2014-09-17,17.769,17.869,17.107,17.244,32877,0
2014-09-18,17.22,17.269,16.994,17.045,12014,0
2014-09-19,17.195,17.232,16.557,16.633,71939,0
2014-09-22,16.395,16.395,15.62,15.633,55736,0
2014-09-23,15.894,16.282,15.67,16.057,38173,0
2014-09-24,15.819,16.32,15.782,15.919,16759,0
2014-09-25,15.695,16.232,15.596,16.182,22584,0
2014-09-26,15.957,16.057,15.819,15.882,26199,0
2014-09-29,15.769,15.994,15.733,15.794,30222,0
2014-09-30,15.72,15.932,15.332,15.457,37892,0
2014-10-01,15.457,15.869,15.457,15.695,30718,0
2014-10-02,15.695,15.695,15.258,15.596,25421,0
2014-10-03,15.245,15.245,14.57,14.745,163301,0
2014-10-06,14.858,15.17,14.745,15.094,21311,0
2014-10-07,15.082,15.082,14.433,14.445,14738,0
2014-10-08,14.733,15.62,14.22,15.62,26189,0
2014-10-09,15.633,15.72,14.87,15.045,19188,0
2014-10-10,15.007,15.332,14.745,14.796,19325,0
2014-10-13,15.057,15.558,15.057,15.332,23858,0
2014-10-14,15.233,15.533,15.17,15.307,19463,0
2014-10-15,15.27,15.633,15.245,15.545,13500,0
2014-10-16,15.307,15.695,15.182,15.533,21061,0
2014-10-17,15.52,15.52,14.944,15.145,26693,0
2014-10-20,15.107,15.295,15.045,15.094,17430,0
2014-10-21,15.32,15.37,14.895,14.995,24974,0
2014-10-22,14.808,14.808,14.12,14.257,46435,0
2014-10-23,14.12,14.358,13.658,14.358,61342,0
2014-10-24,14.308,14.308,13.982,14.082,8928,0
2014-10-27,13.957,14.195,13.596,13.596,13425,0
2014-10-28,13.796,14.195,13.771,14.095,13198,0
2014-10-29,13.934,14.095,13.37,13.583,49043,0
2014-10-30,13.37,13.37,12.558,12.671,86921,0
2014-10-31,11.871,12.122,11.684,11.921,62785,0
2014-11-03,12.046,12.508,11.759,12.308,48845,0
2014-11-04,12.233,12.383,11.809,11.859,22338,0
2014-11-05,11.484,11.759,11.033,11.071,103711,0
2014-11-06,11.396,11.746,11.271,11.509,153244,0
2014-11-07,11.571,12.971,11.571,12.796,49311,0
2014-11-10,12.496,12.709,12.122,12.258,44245,0
2014-11-11,12.683,13.345,12.433,12.896,180704,0
2014-11-12,12.971,13.233,12.834,13.233,33994,0
2014-11-13,13.183,13.195,12.595,12.595,13021,0
2014-11-14,12.346,13.383,12.208,13.358,40321,0
2014-11-17,13.421,13.696,13.195,13.571,20468,0
2014-11-18,13.896,14.533,13.896,14.333,25907,0
2014-11-19,14.245,14.308,13.596,13.683,19560,0
2014-11-20,14.232,14.345,13.746,14.195,24766,0
2014-11-21,14.545,14.646,14.107,14.257,40960,0
2014-11-24,14.207,14.308,13.97,13.982,28675,0
2014-11-25,13.982,14.408,13.982,14.408,33826,0
2014-11-26,14.145,14.207,13.995,14.008,3082,0
2014-11-28,13.233,13.583,12.709,12.709,37715,0
2014-12-01,13.12,13.908,13.095,13.758,57654,0
2014-12-02,13.483,13.67,13.133,13.258,32642,0
2014-12-03,13.533,13.708,13.433,13.621,14857,0
2014-12-04,13.558,13.621,12.971,12.971,28208,0
2014-12-05,12.896,12.909,12.683,12.796,59427,0
2014-12-08,12.796,12.996,12.32,12.834,19123,0
2014-12-09,13.22,13.633,13.034,13.37,26563,0
2014-12-10,13.345,13.433,12.846,12.996,15160,0
2014-12-11,12.683,12.921,12.508,12.508,9435,0
2014-12-12,12.533,12.546,12.109,12.245,19153,0
2014-12-15,12.059,12.221,11.509,11.521,37305,0
2014-12-16,12.059,12.084,11.146,11.221,21918,0
2014-12-17,11.396,11.934,11.284,11.909,10444,0
2014-12-18,12.046,12.734,11.984,12.696,11835,0
2014-12-19,12.683,12.683,12.233,12.295,12119,0
2014-12-22,12.283,12.295,11.634,11.921,21908,0
2014-12-23,11.834,12.109,11.484,11.509,14041,0
2014-12-24,11.696,12.147,11.609,12.071,3723,0
2014-12-26,12.283,12.433,12.283,12.408,8721,0
2014-12-29,12.363,12.401,12.288,12.338,6335,0
2014-12-30,12.663,12.926,12.45,12.713,27577,0
2014-12-31,12.45,12.926,12.426,12.826,35899,0
2015-01-02,12.601,13.252,12.601,13.164,9405,0
2015-01-05,13.326,13.802,13.252,13.677,11649,0
2015-01-06,13.777,14.54,13.777,14.315,31507,0
2015-01-07,14.227,14.553,13.877,14.115,42338,0
2015-01-08,14.278,14.377,13.552,13.652,25934,0
2015-01-09,14.44,14.44,13.839,14.278,3841,0
2015-01-12,14.39,14.865,14.377,14.766,60560,0
2015-01-13,15.004,15.004,14.29,14.44,29994,0
2015-01-14,14.865,14.865,13.902,14.015,17503,0
2015-01-15,14.528,14.941,14.428,14.628,28273,0
2015-01-16,14.69,15.004,14.69,14.966,18541,0
2015-01-20,15.429,15.829,15.329,15.792,103694,0
2015-01-21,15.992,16.017,15.004,15.228,48722,0
2015-01-22,15.529,15.642,14.978,14.978,44679,0
2015-01-23,14.966,14.966,14.453,14.453,15799,0
2015-01-26,14.415,14.666,14.015,14.666,31771,0
2015-01-27,14.878,15.266,14.74,15.228,12153,0
2015-01-28,14.653,15.154,14.24,14.553,13774,0
2015-01-29,14.44,14.44,13.615,13.902,33971,0
2015-01-30,13.978,14.453,13.765,14.453,23965,0
2015-02-02,14.14,14.728,14.14,14.628,11786,0
2015-02-03,14.34,14.74,14.165,14.177,46119,0
2015-02-04,14.54,14.616,14.328,14.503,13566,0
2015-02-05,14.415,14.828,14.415,14.803,20614,0
2015-02-06,14.365,14.553,13.902,14.052,12487,0
2015-02-09,14.202,14.616,14.04,14.428,13711,0
2015-02-10,14.128,14.24,13.79,13.94,13494,0
2015-02-11,13.852,13.952,13.752,13.765,7617,0
2015-02-12,13.89,14.04,13.827,13.827,6567,0
2015-02-13,14.265,14.265,14.09,14.14,5927,0
2015-02-17,13.902,13.94,13.79,13.89,12884,0
2015-02-18,13.89,13.927,13.502,13.915,7192,0
2015-02-19,13.64,13.852,13.264,13.489,48660,0
2015-02-20,13.564,13.802,13.402,13.439,1656,0
2015-02-23,13.339,13.389,12.751,13.114,45619,0
2015-02-24,13.114,13.226,12.826,13.226,16569,0
2015-02-25,13.252,13.465,13.064,13.252,18150,0
2015-02-26,13.502,13.689,13.427,13.514,14845,0
2015-02-27,13.589,13.802,13.589,13.677,5489,0
2015-03-02,13.664,13.802,13.539,13.539,18301,0
2015-03-03,13.577,13.677,13.339,13.489,3596,0
2015-03-04,13.477,13.502,13.264,13.302,2397,0
2015-03-05,13.264,13.326,13.239,13.239,2957,0
2015-03-06,12.801,12.851,12.501,12.551,17662,0
2015-03-09,12.589,12.851,12.075,12.101,18620,0
2015-03-10,11.975,12.188,11.55,11.725,22377,0
2015-03-11,11.8,12.088,11.462,12.088,15183,0
2015-03-12,12.075,12.075,11.787,11.8,13425,0
2015-03-13,11.9,12.163,11.763,12.088,9190,0
2015-03-16,11.95,11.962,11.725,11.8,8791,0
2015-03-17,11.825,11.825,11.412,11.437,11668,0
2015-03-18,11.65,12.251,11.412,11.888,11109,0
2015-03-19,12.088,12.125,11.875,11.975,8630,0
2015-03-20,12.163,12.513,12.125,12.325,11428,0
2015-03-23,12.388,12.626,12.388,12.614,6233,0
2015-03-24,12.576,12.764,12.576,12.764,3676,0
2015-03-25,12.926,12.926,12.576,12.638,8951,0
2015-03-26,12.851,12.964,12.676,12.688,12067,0
2015-03-27,12.488,12.764,12.475,12.551,2718,0
2015-03-30,12.188,12.288,12.101,12.112,8152,0
2015-03-31,12.15,12.188,12.063,12.063,2732,0
2015-04-01,12.263,12.614,12.226,12.614,5115,0
2015-04-02,12.663,12.813,12.513,12.739,3676,0
2015-04-06,13.127,13.302,13.014,13.114,18301,0
2015-04-07,13.201,13.252,12.951,12.976,21106,0
2015-04-08,13.139,13.139,12.851,12.876,14305,0
2015-04-09,12.776,12.851,12.576,12.638,8957,0
2015-04-10,12.751,12.926,12.751,12.851,5994,0
2015-04-13,13.014,13.014,12.663,12.688,5354,0
2015-04-14,12.589,12.789,12.589,12.789,4635,0
2015-04-15,12.889,13.201,12.776,13.064,39882,0
2015-04-16,13.176,13.289,12.901,13.239,11391,0
2015-04-17,13.189,13.389,13.076,13.239,5595,0
2015-04-20,13.139,13.252,13.001,13.252,30586,0
2015-04-21,13.252,13.252,13.076,13.252,26417,0
2015-04-22,13.239,13.252,12.864,12.926,4520,0
2015-04-23,12.939,13.389,12.889,13.252,12786,0
2015-04-24,13.026,13.527,13.026,13.064,16543,0
2015-04-27,13.564,13.689,13.339,13.514,11828,0
2015-04-28,13.64,14.002,13.615,13.952,17741,0
2015-04-29,14.002,14.428,14.002,14.278,5673,0
2015-04-30,14.015,14.09,13.752,13.839,15663,0
2015-05-01,13.74,13.752,13.539,13.752,8951,0
2015-05-04,13.902,13.94,13.852,13.915,3996,0
2015-05-05,14.102,14.128,13.702,13.89,45472,0
2015-05-06,14.177,14.177,13.677,13.689,13186,0
2015-05-07,13.877,13.877,13.351,13.439,7246,0
2015-05-08,13.527,13.664,13.351,13.539,6314,0
2015-05-11,13.777,13.777,13.502,13.552,10549,0
2015-05-12,13.64,13.965,13.64,13.827,47974,0
2015-05-13,14.253,14.34,13.94,13.94,53544,0
2015-05-14,14.102,14.253,14.052,14.09,18140,0
2015-05-15,14.065,14.153,13.902,14.115,3143,0
2015-05-18,14.177,14.177,13.952,14.04,1271,0
2015-05-19,13.714,13.839,13.527,13.664,4954,0
2015-05-20,13.64,13.952,13.627,13.952,5514,0
2015-05-21,13.577,13.827,13.577,13.765,10468,0
2015-05-22,13.615,13.689,13.615,13.689,1918,0
2015-05-26,13.439,13.527,13.264,13.502,12837,0
2015-05-27,13.514,13.577,13.427,13.477,3037,0
2015-05-28,13.364,13.577,13.364,13.502,2987,0
2015-05-29,13.527,13.564,13.414,13.539,21577,0
2015-06-01,13.815,13.815,13.389,13.427,48432,0
2015-06-02,13.552,13.777,13.502,13.752,22991,0
2015-06-03,13.689,13.702,13.389,13.389,14864,0
2015-06-04,13.339,13.402,13.264,13.364,36921,0
2015-06-05,13.176,13.364,13.039,13.226,23335,0
2015-06-08,13.326,13.465,13.264,13.377,22616,0
2015-06-09,13.577,13.677,13.389,13.452,37530,0
2015-06-10,13.589,13.765,13.389,13.527,34732,0
2015-06-11,13.389,13.477,13.189,13.314,15106,0
2015-06-12,13.226,13.377,13.139,13.252,11987,0
2015-06-15,13.189,13.314,13.051,13.176,19500,0
2015-06-16,13.026,13.026,12.826,12.914,10309,0
2015-06-17,12.851,13.139,12.701,13.139,9510,0
2015-06-18,13.326,13.489,12.939,13.176,7911,0
2015-06-19,13.201,13.389,13.039,13.127,6553,0
2015-06-22,12.876,13.189,12.701,12.864,13986,0
2015-06-23,12.813,13.039,12.776,13.039,12149,0
2015-06-24,12.851,13.089,12.813,13.089,4156,0
2015-06-25,12.713,13.014,12.713,13.001,4715,0
2015-06-26,12.838,13.064,12.838,12.951,7433,0
2015-06-29,12.864,13.051,12.713,12.764,14705,0
2015-06-30,13.139,13.139,12.576,12.838,14814,0
2015-07-01,12.576,12.663,12.513,12.513,8791,0
2015-07-02,12.713,12.713,12.438,12.563,7192,0
2015-07-06,12.438,12.676,12.438,12.589,2477,0
2015-07-07,12.175,12.325,11.962,12.238,6953,0
2015-07-08,12.276,12.276,11.988,12,18460,0
2015-07-09,11.975,12.401,11.937,11.95,10549,0
2015-07-10,12.013,12.125,11.962,12.038,4156,0
2015-07-13,11.888,12.163,11.75,12.163,10149,0
2015-07-14,12.213,12.35,12.188,12.313,10466,0
2015-07-15,12.263,12.263,11.9,11.962,9478,0
2015-07-16,11.775,12.013,11.775,11.85,3676,0
2015-07-17,11.687,11.825,11.362,11.5,19259,0
2015-07-20,11.4,11.4,10.248,10.286,58179,0
2015-07-21,10.261,10.636,10.261,10.386,38440,0
2015-07-22,10.148,10.398,10.148,10.298,18781,0
2015-07-23,10.336,10.536,9.873,9.961,89585,0
2015-07-24,9.873,10.474,9.635,10.361,27571,0
2015-07-27,10.361,10.761,10.298,10.361,63374,0
2015-07-28,10.461,10.624,10.386,10.549,44432,0
2015-07-29,10.586,10.837,10.461,10.786,38520,0
2015-07-30,10.624,10.624,10.386,10.448,14544,0
2015-07-31,10.499,10.599,10.474,10.524,10948,0
2015-08-03,10.549,10.549,10.211,10.349,21521,0
2015-08-04,10.474,10.486,10.436,10.436,3196,0
2015-08-05,10.561,10.561,10.111,10.173,27650,0
2015-08-06,10.186,10.436,10.186,10.436,12371,0
2015-08-07,10.599,10.874,10.536,10.586,21816,0
2015-08-10,10.636,11.199,10.636,10.911,85429,0
2015-08-11,11.024,11.449,10.987,11.449,22354,0
2015-08-12,11.525,12.163,11.525,12.15,39798,0
2015-08-13,12.063,12.175,11.562,11.75,20219,0
2015-08-14,11.713,11.913,11.437,11.462,26372,0
2015-08-17,11.562,11.75,11.487,11.588,18221,0
2015-08-18,11.387,11.474,11.187,11.299,16463,0
2015-08-19,11.387,11.775,11.387,11.725,7272,0
2015-08-20,12.112,12.226,11.95,12,22216,0
2015-08-21,12.251,12.251,11.625,11.725,37720,0
2015-08-24,11.237,11.763,10.536,10.774,80561,0
2015-08-25,10.811,10.887,10.461,10.524,34683,0
2015-08-26,10.361,10.361,10.011,10.186,30527,0
2015-08-27,10.199,10.624,10.199,10.511,31967,0
2015-08-28,10.674,10.999,10.636,10.949,14705,0
2015-08-31,10.761,11.012,10.699,11.012,9350,0
2015-09-01,10.974,11.474,10.849,11.162,111163,0
2015-09-02,11.274,11.35,10.874,11.162,10868,0
2015-09-03,11.086,11.449,11.086,11.237,22855,0
2015-09-04,11.199,11.512,10.924,11.462,18540,0
2015-09-08,11.612,11.625,11.287,11.487,9350,0
2015-09-09,11.287,11.375,10.899,10.924,4635,0
2015-09-10,11.012,11.099,10.949,11.012,1410,0
2015-09-11,10.936,11.199,10.712,11.199,3915,0
2015-09-14,11.124,11.174,10.899,10.999,8231,0
2015-09-15,11.086,11.086,10.874,10.936,17501,0
2015-09-16,10.999,11.5,10.999,11.449,16063,0
2015-09-17,11.437,11.8,11.112,11.763,8994,0
2015-09-18,11.888,11.975,11.675,11.725,13666,0
2015-09-21,11.725,11.825,11.537,11.738,22136,0
2015-09-22,11.625,11.763,11.35,11.437,8391,0
2015-09-23,11.474,11.537,11.362,11.375,10468,0
2015-09-24,11.525,11.913,11.525,11.825,17586,0
2015-09-25,11.65,11.8,11.65,11.713,10868,0
2015-09-28,11.5,11.537,11.112,11.112,6193,0
2015-09-29,11.274,11.312,11.149,11.212,3357,0
2015-09-30,11.299,11.299,10.774,11.287,5673,0
2015-10-01,11.362,11.362,11.062,11.086,1199,0
2015-10-02,11.187,11.675,11.187,11.675,22216,0
2015-10-05,11.713,11.85,11.575,11.812,24192,0
2015-10-06,11.95,12.376,11.95,12.288,22536,0
2015-10-07,12.2,12.251,12.025,12.213,6872,0
2015-10-08,12.175,12.388,12.05,12.213,13345,0
2015-10-09,12.363,12.701,12.313,12.701,31806,0
2015-10-12,12.826,12.838,12.325,12.325,11000,0
2015-10-13,12.388,12.939,12.338,12.638,36202,0
2015-10-14,13.039,13.539,12.826,13.527,27730,0
2015-10-15,13.602,13.727,13.377,13.577,27811,0
2015-10-16,13.527,13.615,13.164,13.164,15983,0
2015-10-19,13.127,13.139,12.676,12.676,8988,0
2015-10-20,12.739,13.174,12.676,13.02,23309,0
2015-10-21,12.988,12.988,12.601,12.701,8471,0
2015-10-22,12.751,13.127,12.751,13.026,23415,0
2015-10-23,12.976,13.489,12.901,13.239,20378,0
2015-10-26,13.439,13.465,13.252,13.302,92382,0
2015-10-27,13.226,13.389,13.026,13.139,31967,0
2015-10-28,13.326,13.689,13.001,13.076,27650,0
2015-10-29,13.014,13.102,12.551,12.601,24693,0
2015-10-30,12.538,12.739,12.538,12.551,11268,0
2015-11-02,12.35,12.563,12.288,12.513,21434,0
2015-11-03,12.388,12.426,12.088,12.426,16862,0
2015-11-04,12.413,12.413,12.038,12.05,13391,0
2015-11-05,12,12.088,11.812,11.812,24534,0
2015-11-06,11.687,11.825,11.262,11.562,44832,0
2015-11-09,11.4,11.725,11.35,11.537,58427,0
2015-11-10,11.437,11.575,11.362,11.375,17582,0
2015-11-11,11.387,11.687,11.387,11.675,20778,0
2015-11-12,11.375,11.512,11.312,11.487,10390,0
2015-11-13,11.424,11.588,11.299,11.575,15264,0
2015-11-16,11.738,12,11.55,11.55,10788,0
2015-11-17,11.625,11.625,11.137,11.174,26579,0
2015-11-18,10.761,11.262,10.573,11.262,41077,0
2015-11-19,11.419,11.525,11.218,11.406,34683,0
2015-11-20,11.593,11.606,11.168,11.312,89346,0
2015-11-23,11.274,11.287,11.118,11.212,95899,0
2015-11-24,11.337,12.131,11.337,11.525,156331,0
2015-11-25,11.318,11.881,11.318,11.744,153437,0
2015-11-27,11.588,11.65,11.206,11.443,151680,0
2015-11-30,11.462,11.662,11.337,11.5,139852,0
2015-12-01,11.544,11.844,11.443,11.593,203141,0
2015-12-02,11.487,11.675,11.168,11.556,176884,0
2015-12-03,11.656,11.894,11.481,11.719,222201,0
2015-12-04,11.85,12.138,11.831,11.981,198830,0
2015-12-07,11.925,11.956,11.312,11.575,186682,0
2015-12-08,11.575,11.675,11.437,11.474,152606,0
2015-12-09,11.606,11.763,11.462,11.537,113001,0
2015-12-10,11.575,11.575,11.299,11.299,100214,0
2015-12-11,11.268,11.468,11.143,11.449,35322,0
2015-12-14,11.449,11.449,11.062,11.156,114484,0
2015-12-15,11.293,11.424,11.056,11.424,109963,0
2015-12-16,11.362,11.713,11.362,11.643,106448,0
2015-12-17,11.437,11.437,10.974,11.105,212096,0
2015-12-18,11.112,11.525,10.742,11.443,283540,0
2015-12-21,11.512,11.844,11.4,11.575,257328,0
2015-12-22,11.719,11.981,11.387,11.474,197549,0
2015-12-23,11.28,11.881,11.28,11.863,192437,0
2015-12-24,11.932,12.044,11.694,12.013,280995,0
2015-12-28,11.894,11.9,11.544,11.599,168883,0
2015-12-29,12.013,12.027,11.569,11.719,169417,0
2015-12-30,11.517,11.713,11.517,11.587,222109,0
2015-12-31,11.489,11.775,11.461,11.468,343238,0
2016-01-04,11.51,11.957,11.51,11.796,207893,0
2016-01-05,11.873,12.145,11.789,12.02,202567,0
2016-01-06,11.922,12.389,11.894,12.236,247729,0
2016-01-07,12.18,12.85,12.18,12.704,94485,0
2016-01-08,12.704,12.78,12.424,12.662,198216,0
2016-01-11,12.808,12.815,11.943,12.041,187068,0
2016-01-12,11.922,11.922,11.329,11.692,239626,0
2016-01-13,11.678,11.866,11.489,11.587,52739,0
2016-01-14,11.475,11.615,11.015,11.112,146088,0
2016-01-15,11.238,11.35,10.952,11.077,76315,0
2016-01-19,11.001,11.077,10.212,10.31,164899,0
2016-01-20,10.428,10.645,10.177,10.372,342928,0
2016-01-21,10.365,10.638,10.299,10.624,172854,0
2016-01-22,10.714,10.77,10.505,10.763,77712,0
2016-01-25,10.917,10.966,10.645,10.67,113260,0
2016-01-26,10.826,11.322,10.826,11.224,208970,0
2016-01-27,11.21,11.44,11.14,11.44,137850,0
2016-01-28,11.287,11.388,11.105,11.217,121826,0
2016-01-29,11.126,11.398,11.112,11.231,157022,0
2016-02-01,11.28,11.754,11.28,11.754,174549,0
2016-02-02,11.643,11.685,11.426,11.58,112140,0
2016-02-03,11.782,12.299,11.713,12.264,58955,0
2016-02-04,12.536,12.864,12.466,12.704,262611,0
2016-02-05,12.55,12.889,12.32,12.815,370300,0
2016-02-08,12.99,13.96,12.983,13.395,197182,0
2016-02-09,13.562,13.855,13.095,13.095,132664,0
2016-02-10,13.095,13.276,12.857,13.192,65921,0
2016-02-11,13.995,14.316,13.731,14.1,85813,0
2016-02-12,14.107,14.323,13.793,14.239,137903,0
2016-02-16,13.995,14.044,13.59,13.639,104562,0
2016-02-17,13.779,14.114,13.779,13.96,79355,0
2016-02-18,13.897,14.749,13.632,14.623,83550,0
2016-02-19,14.56,14.749,14.494,14.574,36354,0
2016-02-22,14.393,14.423,13.96,14.337,59672,0
2016-02-23,14.442,15.007,14.309,14.539,160075,0
2016-02-24,14.84,15.314,14.702,14.812,99946,0
2016-02-25,14.819,15.126,14.756,14.986,50183,0
2016-02-26,14.979,15.047,14.574,14.763,61187,0
2016-02-29,14.898,15.182,14.861,15.182,55507,0
2016-03-01,15.244,15.482,14.658,14.791,116935,0
2016-03-02,14.84,15.133,14.693,15.116,22120,0
2016-03-03,15.182,16.082,14.969,16.012,192414,0
2016-03-04,16.089,16.885,16.068,16.068,105413,0
2016-03-07,16.333,16.906,16.333,16.682,105667,0
2016-03-08,16.752,16.808,15.88,15.921,86499,0
2016-03-09,15.796,16.152,15.112,15.901,178695,0
2016-03-10,16.054,16.445,16.033,16.403,121349,0
2016-03-11,16.473,16.654,16.019,16.075,56795,0
2016-03-14,16.201,16.201,15.552,15.552,58604,0
2016-03-15,15.524,15.524,14.672,15.412,76378,0
2016-03-16,15.426,16.599,15.042,16.599,51971,0
2016-03-17,16.85,17.171,16.564,16.619,97595,0
2016-03-18,16.585,16.759,16.46,16.675,20540,0
2016-03-21,16.64,16.675,16.048,16.522,25041,0
2016-03-22,16.682,16.759,16.494,16.668,65697,0
2016-03-23,16.291,16.291,15.723,15.726,44043,0
2016-03-24,15.733,15.733,15.384,15.566,22951,0
2016-03-28,15.399,15.845,15.244,15.377,36367,0
2016-03-29,15.426,16.27,15.419,16.159,21261,0
2016-03-30,16.229,16.229,15.754,16.11,48431,0
2016-03-31,16.138,16.389,15.887,15.97,49438,0
2016-04-01,15.635,16.012,15.427,16.012,26569,0
2016-04-04,16.012,16.012,15.759,15.775,10529,0
2016-04-05,15.977,16.34,15.88,16.34,9107,0
2016-04-06,16.277,16.543,16.222,16.396,23660,0
2016-04-07,16.606,16.996,16.606,16.934,34163,0
2016-04-08,17.059,17.694,16.995,17.687,79495,0
2016-04-11,18.05,19.405,18.05,19.37,137631,0
2016-04-12,19.6,20.53,19.572,20.368,156740,0
2016-04-13,20.361,20.514,19.51,19.712,70808,0
2016-04-14,19.523,19.579,18.923,19.565,105972,0
2016-04-15,19.607,20.528,19.596,20.438,67553,0
2016-04-18,20.989,22.204,20.94,22.12,150094,0
2016-04-19,22.713,23.097,22.594,23.083,174914,0
2016-04-20,23.244,23.544,22.106,22.329,218331,0
2016-04-21,23.048,23.23,22.518,22.657,62636,0
2016-04-22,22.643,22.65,21.359,21.91,103743,0
2016-04-25,21.917,22.094,21.526,21.68,37871,0
2016-04-26,21.743,22.35,21.631,22.35,48429,0
2016-04-27,22.594,23.006,22.594,22.776,51415,0
2016-04-28,22.957,23.802,22.957,23.711,102812,0
2016-04-29,24.235,25.463,24.235,25.449,125327,0
2016-05-02,25.526,25.913,25.023,25.261,119018,0
2016-05-03,25.24,25.24,23.901,24.102,124184,0
2016-05-04,23.788,23.928,22.462,22.56,155141,0
2016-05-05,23.118,23.69,23.055,23.111,37455,0
2016-05-06,23.209,24.304,23.209,24.046,61040,0
2016-05-09,23.732,23.732,22.804,22.992,59150,0
2016-05-10,22.685,23.383,22.398,23.362,56409,0
2016-05-11,23.725,24.409,23.453,24.053,55080,0
2016-05-12,24.353,24.814,23.941,24.179,95651,0
2016-05-13,24.13,24.493,23.935,24.067,48672,0
2016-05-16,24.535,25.023,24.358,24.584,50013,0
2016-05-17,24.577,25.003,24.43,24.982,56396,0
2016-05-18,24.807,24.933,23.383,23.383,81929,0
2016-05-19,22.936,23.732,22.446,23.655,103433,0
2016-05-20,24.025,24.187,23.291,23.607,40500,0
2016-05-23,23.202,23.718,23.164,23.641,57124,0
2016-05-24,22.839,22.978,21.75,21.855,118198,0
2016-05-25,21.575,22.259,21.07,22.169,138960,0
2016-05-26,22.636,22.86,22.05,22.266,33569,0
2016-05-27,22.029,22.029,20.947,21.073,152280,0
2016-05-31,20.947,21.594,20.242,21.492,103886,0
2016-06-01,21.533,21.841,21.174,21.471,61948,0
2016-06-02,21.547,21.84,21.078,21.226,36902,0
2016-06-03,22.469,23.412,21.499,23.334,76279,0
2016-06-06,23.586,24.367,23.57,24.165,94110,0
2016-06-07,24.249,24.277,23.907,24.109,66565,0
2016-06-08,24.786,25.467,24.64,24.982,81512,0
2016-06-09,25.212,25.547,24.968,25.533,55894,0
2016-06-10,25.889,26.396,25.261,25.568,148810,0
2016-06-13,25.973,26.35,25.338,25.61,54299,0
2016-06-14,25.826,25.868,24.821,24.863,50942,0
2016-06-15,24.884,25.938,24.8,25.673,39951,0
2016-06-16,26.315,26.315,24.346,24.57,111779,0
2016-06-17,24.758,25.149,24.472,24.57,45687,0
2016-06-20,24.982,25.17,24.437,25.142,62160,0
2016-06-21,24.835,24.863,24.437,24.563,88472,0
2016-06-22,24.765,24.94,24.472,24.898,20768,0
2016-06-23,25.065,25.233,24.64,24.654,28911,0
2016-06-24,26.95,27.032,25.756,26.106,145343,0
2016-06-27,27.083,27.229,25.568,26.217,159710,0
2016-06-28,25.708,26.761,25.708,26.517,85670,0
2016-06-29,26.915,27.836,26.79,27.222,54666,0
2016-06-30,27.564,27.794,27.119,27.543,64355,0
2016-07-01,28.227,29.253,27.962,28.618,181555,0
2016-07-05,29.239,29.92,28.897,29.742,168157,0
2016-07-06,30.328,31.243,30.195,31.159,155728,0
2016-07-07,31.173,31.173,29.54,29.749,179234,0
2016-07-08,29.861,29.916,28.943,29.847,129625,0
2016-07-11,29.777,31.187,29.7,31.089,137899,0
2016-07-12,31.271,31.578,30.067,30.119,129330,0
2016-07-13,30.454,31.321,30.377,31.257,80984,0
2016-07-14,30.684,31.759,30.363,31.194,69843,0
2016-07-15,30.712,31.306,30.503,30.573,71318,0
2016-07-18,30.489,30.81,30.021,30.482,41404,0
2016-07-19,30.049,30.425,29.777,29.777,65336,0
2016-07-20,29.281,29.281,27.446,27.599,159528,0
2016-07-21,27.459,28.667,27.459,28.461,86389,0
2016-07-22,28.046,28.595,27.949,28.541,83299,0
2016-07-25,28.297,28.297,27.124,27.25,68457,0
2016-07-26,27.271,28.038,27.271,27.969,72776,0
2016-07-27,28.283,29.526,27.92,29.512,38824,0
2016-07-28,29.986,30.265,29.211,29.777,63225,0
2016-07-29,30.042,31.131,30.042,30.922,109597,0
2016-08-01,31.082,31.41,30.872,31.41,65521,0
2016-08-02,31.648,32.038,31.062,31.082,115314,0
2016-08-03,30.88,30.962,30.507,30.894,52972,0
2016-08-04,30.963,31.382,30.922,31.194,34676,0
2016-08-05,30.552,30.552,29.372,29.714,72078,0
2016-08-08,29.567,30.154,29.567,29.721,52997,0
2016-08-09,29.923,30.237,29.909,30.049,15653,0
2016-08-10,31.096,31.145,30.217,31.005,68888,0
2016-08-11,31.138,31.696,30.824,30.831,46434,0
2016-08-12,31.257,31.836,30.922,31.023,52429,0
2016-08-15,31.187,31.613,31.152,31.292,61746,0
2016-08-16,31.55,31.78,31.379,31.655,67328,0
2016-08-17,31.515,31.515,30.252,30.894,97529,0
2016-08-18,30.956,31.62,30.956,31.536,45425,0
2016-08-19,31.243,31.243,30.475,30.698,54796,0
2016-08-22,30.342,30.342,29.408,29.637,117575,0
2016-08-23,29.896,30.252,29.107,29.121,32341,0
2016-08-24,28.716,28.793,26.713,27.013,158867,0
2016-08-25,26.873,27.892,26.301,27.739,79647,0
2016-08-26,28.234,29.748,27.746,28.206,127217,0
2016-08-29,28.011,28.046,27.669,27.799,50848,0
2016-08-30,27.536,27.648,26.07,26.315,93601,0
2016-08-31,26.008,26.315,25.379,25.875,149968,0
2016-09-01,25.721,26.761,25.379,26.552,100315,0
2016-09-02,27.194,28.618,27.194,28.43,164596,0
2016-09-06,28.96,30.091,28.96,29.986,104426,0
2016-09-07,30.217,30.252,28.995,29.449,61133,0
2016-09-08,29.386,29.56,28.967,28.967,42712,0
2016-09-09,28.849,28.849,27.564,27.627,41302,0
2016-09-12,27.145,28.479,26.385,28.479,64329,0
2016-09-13,28.527,28.527,27.09,27.334,30326,0
2016-09-14,27.634,28.171,27.446,27.55,37100,0
2016-09-15,27.69,28.178,27.138,27.592,22796,0
2016-09-16,27.236,27.781,26.894,27.145,34632,0
2016-09-19,27.292,27.662,27.069,27.097,6861,0
2016-09-20,25.924,27.306,25.924,27.208,23329,0
2016-09-21,27.257,29.044,27.257,29.044,41590,0
2016-09-22,29.016,29.738,28.597,28.8,42919,0
2016-09-23,28.393,28.393,27.711,27.982,18501,0
2016-09-26,27.857,28.227,27.257,27.459,19387,0
2016-09-27,27.222,27.222,26.492,26.562,25431,0
2016-09-28,26.217,27.306,26.191,27.229,13163,0
2016-09-29,27.02,27.592,26.433,26.901,20784,0
2016-09-30,27.11,27.348,26.715,26.744,11312,0
2016-10-03,26.601,26.608,25.966,26.293,21236,0
2016-10-04,26.05,26.05,23.718,24.032,90509,0
2016-10-05,24.277,24.388,23.425,24.06,79358,0
2016-10-06,23.467,23.648,22.943,22.964,40606,0
2016-10-07,23.327,24.158,23.098,23.404,22784,0
2016-10-10,23.544,24.074,23.544,23.767,16550,0
2016-10-11,23.607,23.767,23.223,23.251,24564,0
2016-10-12,23.285,23.788,23.285,23.704,23612,0
2016-10-13,23.648,24.758,23.648,23.956,34084,0
2016-10-14,23.907,24.318,23.711,23.711,15924,0
2016-10-17,23.823,24.032,23.809,23.83,18431,0
2016-10-18,24.102,24.681,23.9,24.64,17044,0
2016-10-19,24.793,25.47,24.793,25.268,27706,0
2016-10-20,25.212,25.232,24.786,25.037,5342,0
2016-10-21,25.03,25.03,23.858,24.898,12958,0
2016-10-24,24.968,24.999,24.203,24.472,16252,0
2016-10-25,24.465,25.03,24.395,24.772,26971,0
2016-10-26,24.772,24.937,24.095,24.179,12041,0
2016-10-27,24.465,24.465,23.9,23.967,10712,0
2016-10-28,23.928,24.087,23.537,23.9,21046,0
2016-10-31,23.935,24.308,23.926,24.249,14060,0
2016-11-01,24.493,25.205,24.493,24.947,15110,0
2016-11-02,25.498,25.833,24.766,24.766,30879,0
2016-11-03,24.737,24.849,24.207,24.765,16637,0
2016-11-04,24.751,24.751,24.13,24.36,6605,0
2016-11-07,23.641,23.641,23.139,23.565,21130,0
2016-11-08,23.446,23.921,23.362,23.39,16672,0
2016-11-09,23.718,25.054,23.502,23.662,37420,0
2016-11-10,23.648,23.648,21.748,21.806,75411,0
2016-11-11,21.68,21.778,20.005,20.41,67303,0
2016-11-14,20.249,20.389,18.972,20.165,141354,0
2016-11-15,20.256,21.366,20.256,21.366,28460,0
2016-11-16,21.457,21.729,20.87,21.115,28311,0
2016-11-17,21.251,21.251,20.068,20.235,30016,0
2016-11-18,19.872,20.042,19.356,19.907,23093,0
2016-11-21,20.144,20.864,20.111,20.381,17759,0
2016-11-22,20.731,20.87,20.314,20.717,21196,0
2016-11-23,19.9,19.935,19.335,19.844,67497,0
2016-11-25,19.809,19.956,19.405,19.579,16198,0
2016-11-28,19.586,20.738,19.586,20.486,69310,0
2016-11-29,19.928,20.612,19.691,20.528,7464,0
2016-11-30,20.773,20.773,19.956,20.144,20057,0
2016-12-01,20.389,20.668,19.734,20.514,30549,0
2016-12-02,20.732,21.457,20.732,21.387,23786,0
2016-12-05,21.317,21.352,20.682,21.345,9630,0
2016-12-06,21.283,21.567,21.066,21.226,42397,0
2016-12-07,21.303,21.492,20.842,20.947,40877,0
2016-12-08,20.787,21.101,20.766,21.038,21099,0
2016-12-09,20.668,20.871,20.11,20.13,29964,0
2016-12-12,20.284,20.745,20.144,20.249,18686,0
2016-12-13,20.465,20.634,20.13,20.357,16702,0
2016-12-14,20.538,20.759,19.453,19.453,48527,0
2016-12-15,19.188,19.188,17.953,18.406,74909,0
2016-12-16,18.364,18.392,17.806,18.274,36789,0
2016-12-19,18.169,18.295,17.911,18.043,13570,0
2016-12-20,17.827,18.33,17.608,17.953,30884,0
2016-12-21,18.155,18.763,17.673,18.009,39378,0
2016-12-22,17.897,18.518,17.687,18.113,37444,0
2016-12-23,17.918,18.455,17.813,18.12,30783,0
2016-12-27,18.427,18.623,18.14,18.616,44139,0
2016-12-28,18.76,19.8607,18.2317,19.5398,48855,0
2016-12-29,19.3,21.998,19.296,21.05,42031,0
2016-12-30,21.5,21.8,20.43,20.7,28697,0
2017-01-03,20.81,22.26,20.81,21.26,52392,0
2017-01-04,21.76,22.28,21.5,22.23,33433,0
2017-01-05,22.66,23.9,22.66,23.73,30180,0
2017-01-06,23.7,23.7,22.379,22.94,50566,0
2017-01-09,23.4,23.88,23,23.37,72404,0
2017-01-10,23.68,24.19,23.1899,23.55,46691,0
2017-01-11,23.3,23.7,22.88,23.7,10546,0
2017-01-12,24.1,24.49,23.4985,23.63,19084,0
2017-01-13,23.43,23.61,22.8138,23.6,5639,0
2017-01-17,24.19,24.58,24.1,24.2,30664,0
2017-01-18,24.39,24.4438,23.4977,23.71,16613,0
2017-01-19,23.13,23.72,23.13,23.69,18080,0
2017-01-20,23.81,24.3,23.53,23.75,22556,0
2017-01-23,24.33,24.72,24.05,24.65,38518,0
2017-01-24,24.55,24.96,24.1287,24.2637,65250,0
2017-01-25,23.81,24.19,23.53,24.19,15352,0
2017-01-26,23.49,23.97,23.1858,23.64,16244,0
2017-01-27,23.62,24.0399,23.62,23.86,7244,0
2017-01-30,24.115,24.31,23.68,23.71,7364,0
2017-01-31,24.7717,24.7717,24.13,24.2,16477,0
2017-02-01,23.99,24.79,23.99,24.79,12633,0
2017-02-02,24.97,25.3099,24.8,24.9,15458,0
2017-02-03,25.3724,25.384,25.0029,25.1725,11017,0
2017-02-06,25.53,26.86,25.472,26.86,21641,0
2017-02-07,26.65,27.108,26.44,26.44,16674,0
2017-02-08,26.71,27.17,26.3,26.63,24288,0
2017-02-09,26.8,26.8,25.86,25.86,44813,0
2017-02-10,25.87,26.6,25.87,26.59,5630,0
2017-02-13,26.36,26.51,26.2,26.41,9798,0
2017-02-14,26.4,26.6437,26,26.5,21702,0
2017-02-15,26.37,26.4965,26.1692,26.26,5194,0
2017-02-16,26.86,27.17,26.762,27.07,25743,0
2017-02-17,27.28,27.2899,26.58,26.58,24748,0
2017-02-21,26.49,26.4999,25.87,26.37,21603,0
2017-02-22,26.33,26.33,25.5,25.88,14611,0
2017-02-23,26.63,26.63,26.07,26.07,14938,0
2017-02-24,26.34,26.5723,25.52,25.52,28814,0
2017-02-27,25.51,26.089,23.58,23.59,28200,0
2017-02-28,23.69,24.0999,23.3799,23.39,34241,0
2017-03-01,23,23.97,22.83,23.97,21788,0
2017-03-02,23.63,23.6486,22.4,22.49,32723,0
2017-03-03,22.45,22.969,22,22.78,17712,0
2017-03-06,22.86,22.86,21.7114,21.79,12307,0
2017-03-07,21.76,22.0954,21.5201,21.92,23191,0
2017-03-08,21.51,21.9625,21.51,21.71,19289,0
2017-03-09,21.82,21.82,21.41,21.5,9020,0
2017-03-10,21.56,22.51,21.5,22.51,24861,0
2017-03-13,22.81,23.3653,22.81,23.15,14297,0
2017-03-14,23.16,23.3599,22.14,22.14,6150,0
2017-03-15,22.26,24.25,22.2281,24.1101,23964,0
2017-03-16,24.74,25.18,24.1001,24.16,8776,0
2017-03-17,24.26,24.7233,23.48,23.81,11252,0
2017-03-20,23.96,24.25,23.65,24.22,7564,0
2017-03-21,24.2785,24.6,24.23,24.29,5482,0
2017-03-22,24.5,24.57,24.091,24.18,2716,0
2017-03-23,24.47,24.47,23.58,23.76,4118,0
2017-03-24,23.7,24,23.68,23.68,4357,0
2017-03-27,24.09,24.27,23.86,24.04,3999,0
2017-03-28,23.99,24.48,23.3,23.76,8405,0
2017-03-29,23.79,23.91,23.79,23.9,1894,0
2017-03-30,23.9799,23.9799,23.575,23.6154,3611,0
2017-03-31,23.422,24.0575,23.422,23.87,2313,0
2017-04-03,23.9,24.17,23.9,24.17,1072,0
2017-04-04,24.49,24.49,23.957,24.2,9605,0
2017-04-05,23.86,24.289,23.76,24.02,5706,0
2017-04-06,24.08,24.26,23.83,24.26,7512,0
2017-04-07,24.49,24.7,23.99,24.15,15036,0
2017-04-10,24.15,24.2929,23.9417,24.2,9491,0
2017-04-11,24.49,24.9,24.3501,24.8,7109,0
2017-04-12,24.9003,25.14,24.6748,25.04,7077,0
2017-04-13,25.13,25.13,24.6301,24.67,5220,0
2017-04-17,24.7,24.71,23.9401,24.45,15382,0
2017-04-18,24.28,24.3246,23.7867,23.82,23001,0
2017-04-19,23.83,23.83,23,23.24,13824,0
2017-04-20,23.23,23.6656,23.18,23.35,10873,0
2017-04-21,23.34,23.678,23.34,23.55,38932,0
2017-04-24,23.26,23.26,22.98,23.08,39591,0
2017-04-25,22.86,22.86,21.7247,22.06,23457,0
2017-04-26,21.91,22.2691,21.46,22.02,24312,0
2017-04-27,22,22.02,21.54,21.93,12706,0
2017-04-28,21.83,22.49,21.83,22.12,25485,0
2017-05-01,22.25,22.25,21.3,21.69,11548,0
2017-05-02,21.69,21.83,21.5,21.5316,8534,0
2017-05-03,21.42,21.6876,21.16,21.45,6957,0
2017-05-04,21,21.07,20.24,20.31,21201,0
2017-05-05,20.39,20.9303,20.39,20.82,12888,0
2017-05-08,20.67,21.0492,20.36,20.6,14118,0
2017-05-09,20.52,20.71,20.28,20.71,25476,0
2017-05-10,20.98,21.2175,20.81,21.19,11464,0
2017-05-11,21.1,21.78,20.8413,21.77,13303,0
2017-05-12,21.87,22.15,21.8153,21.9229,10797,0
2017-05-15,22.5,22.55,21.7017,22.04,19497,0
2017-05-16,22.34,22.4603,22.08,22.3,10588,0
2017-05-17,23.05,23.1,22.421,22.49,21182,0
2017-05-18,22.5,22.5,21.8757,22.18,14425,0
2017-05-19,22.33,22.432,22.1597,22.27,17069,0
2017-05-22,22.44,22.709,22.3501,22.5,24748,0
2017-05-23,22.59,22.72,21.608,21.71,20806,0
2017-05-24,21.68,21.96,21.33,21.9231,11257,0
2017-05-25,21.86,21.99,21.62,21.8,11526,0
2017-05-26,22.28,22.28,21.83,21.83,21005,0
2017-05-30,21.66,21.925,21.45,21.45,10151,0
2017-05-31,21.54,21.7,21.35,21.432,7293,0
2017-06-01,21.25,21.387,21.25,21.31,5307,0
2017-06-02,21.51,21.78,21.34,21.58,8395,0
2017-06-05,21.87,21.87,21.4081,21.64,11392,0
2017-06-06,21.96,22.85,21.96,22.85,13226,0
2017-06-07,22.85,22.85,22.4,22.69,6821,0
2017-06-08,22.24,22.42,22.0421,22.285,6133,0
2017-06-09,22.16,22.2235,21.95,22.01,7939,0
2017-06-12,22.07,22.29,22,22.29,5186,0
2017-06-13,22.36,22.7604,22.2,22.74,8990,0
2017-06-14,23.32,23.32,21.6001,21.8166,11922,0
2017-06-15,21.69,22.08,21.69,21.9499,7185,0
2017-06-16,21.8,21.96,21.61,21.767,6781,0
2017-06-19,21.67,21.9,21.5932,21.69,5925,0
2017-06-20,21.567,21.567,21.5108,21.5452,2515,0
2017-06-21,21.6265,21.94,21.62,21.93,5404,0
2017-06-22,22,22.3769,22,22.2853,4180,0
2017-06-23,22.5,22.65,22.401,22.65,6045,0
2017-06-26,22.5,22.6,22.04,22.6,9771,0
2017-06-27,22.5,22.71,22.3436,22.5,27196,0
2017-06-28,22.7753,22.99,22.5548,22.99,98079,0
2017-06-29,22.79,22.79,22.28,22.52,12936,0
2017-06-30,22.33,22.7557,22.33,22.6654,3144,0
2017-07-03,22.38,22.38,21.88,21.88,7587,0
2017-07-05,21.8,21.91,21.68,21.91,12958,0
2017-07-06,21.8947,21.99,21.7,21.83,7875,0
2017-07-07,21.69,21.83,21.22,21.2824,10689,0
2017-07-10,21.31,21.8231,21.31,21.8231,3964,0
2017-07-11,21.76,21.77,21.4696,21.702,5549,0
2017-07-12,21.99,22.1899,21.9,21.9675,4749,0
2017-07-13,22.04,22.04,21.65,21.69,5216,0
2017-07-14,21.91,22.1854,21.91,21.96,3109,0
2017-07-17,22.07,22.38,22.07,22.22,4073,0
2017-07-18,22.5,22.588,22.2801,22.44,7969,0
2017-07-19,22.5,22.5899,22.3,22.57,4972,0
2017-07-20,22.42,22.509,22.349,22.4,2771,0
2017-07-21,22.6,22.799,22.385,22.62,11329,0
2017-07-24,22.81,22.81,22.2601,22.36,6365,0
2017-07-25,22.5152,22.5152,22.28,22.28,3991,0
2017-07-26,22.2083,22.93,22.2083,22.8776,7514,0
2017-07-27,22.98,22.98,22.3997,22.3997,2945,0
2017-07-28,22.46,22.779,22.46,22.63,7081,0
2017-07-31,22.66,22.82,22.6,22.65,12931,0
2017-08-01,22.66,22.7893,22.4,22.48,10207,0
2017-08-02,22.43,22.52,22.271,22.31,10888,0
2017-08-03,22.27,22.3537,22.16,22.2335,7868,0
2017-08-04,21.9168,21.9168,21.5,21.6,13644,0
2017-08-07,21.52,21.8174,21.5,21.6007,4765,0
2017-08-08,21.66,21.66,21.32,21.4118,3245,0
2017-08-09,21.85,22.07,21.7101,21.94,7289,0
2017-08-10,22.26,22.2699,22.01,22.01,15529,0
2017-08-11,22.24,22.4071,22.05,22.4,15751,0
2017-08-14,22.22,22.29,22.011,22.196,9119,0
2017-08-15,21.63,21.85,21.53,21.725,6090,0
2017-08-16,21.72,22.24,21.72,22.16,3952,0
2017-08-17,22.25,22.5552,22.18,22.18,11357,0
2017-08-18,22.51,22.6313,22.1199,22.19,8703,0
2017-08-21,22.26,22.48,22.2547,22.4576,6092,0
2017-08-22,22.41,22.59,22.3,22.47,5098,0
2017-08-23,22.39,22.5346,22.29,22.48,15991,0
2017-08-24,22.37,22.54,22.36,22.5,6800,0
2017-08-25,22.63,22.78,22.5736,22.78,4617,0
2017-08-28,22.93,23.48,22.9078,23.48,25688,0
2017-08-29,23.86,24.06,23.34,23.5299,25358,0
2017-08-30,23.65,23.65,23.3,23.35,7280,0
2017-08-31,23.53,24.1,23.53,24.1,12685,0
2017-09-01,24.28,24.28,23.972,24.2725,19092,0
2017-09-05,24.45,24.97,24.44,24.97,12746,0
2017-09-06,24.82,25.0517,24.4301,24.6,7744,0
2017-09-07,24.88,25.2085,24.88,25.04,6434,0
2017-09-08,25.08,25.08,24.67,24.7102,14222,0
2017-09-11,24.34,24.35,23.62,23.71,19506,0
2017-09-12,23.71,24.09,23.6902,24.05,5536,0
2017-09-13,23.84,23.93,23.66,23.66,6702,0
2017-09-14,23.7556,23.9202,23.74,23.9202,4002,0
2017-09-15,23.92,23.92,23.5,23.5,8155,0
2017-09-18,23.37,23.37,23,23.05,6951,0
2017-09-19,23.29,23.44,23.2851,23.44,4737,0
2017-09-20,23.3399,23.9318,22.92,22.97,19977,0
2017-09-21,22.75,23.07,22.45,22.9615,15819,0
2017-09-22,22.96,23.2049,22.9,23.13,31154,0
2017-09-25,23.12,23.67,23.01,23.623,11378,0
2017-09-26,23.35,23.53,23.06,23.06,4428,0
2017-09-27,22.96,23.08,22.55,22.85,14191,0
2017-09-28,22.77,23.18,22.77,23.18,9713,0
2017-09-29,23.03,23.44,22.9401,22.96,3524,0
2017-10-02,22.81,23.0399,22.8,22.93,3779,0
2017-10-03,23.12,23.3222,23.0644,23.28,4235,0
2017-10-04,23.25,23.44,23.2128,23.3136,6710,0
2017-10-05,23.38,23.38,23.0801,23.19,7306,0
2017-10-06,23.03,23.6099,22.86,23.59,4677,0
2017-10-09,23.76,23.98,23.7,23.98,21189,0
2017-10-10,24.08,24.18,23.67,23.68,13854,0
2017-10-11,23.76,24.0597,23.68,24.0197,7214,0
2017-10-12,24.02,24.02,23.78,23.84,5016,0
2017-10-13,23.92,23.92,23.62,23.85,4727,0
2017-10-16,23.66,23.775,22.971,22.99,7194,0
2017-10-17,22.92,23.1,22.86,23.09,4122,0
2017-10-18,23.09,23.16,22.93,22.93,6275,0
2017-10-19,23.08,23.15,22.8967,22.99,5029,0
2017-10-20,22.85,22.863,22.65,22.7827,6667,0
2017-10-23,22.61,22.9928,22.271,22.47,8987,0
2017-10-24,22.43,22.5248,22.22,22.22,4002,0
2017-10-25,22.3,22.3,21.73,21.88,6792,0
2017-10-26,21.9,21.9,21.51,21.579,23958,0
2017-10-27,21.58,21.79,21.4001,21.76,23744,0
2017-10-30,21.75,21.989,21.7405,21.92,32935,0
2017-10-31,22,22,21.5,21.5,15105,0
2017-11-01,21.89,22.0617,21.7,21.7,17746,0
2017-11-02,21.72,22,21.72,21.73,7994,0
2017-11-03,21.91,21.91,21.501,21.62,7564,0
2017-11-06,21.83,22.27,21.83,22.08,13042,0
2017-11-07,22.005,22.32,21.81,22.031,19558,0
2017-11-08,22.27,22.362,22,22,18751,0
2017-11-09,22.1,22.17,22.04,22.155,12656,0
2017-11-10,22.12,22.25,21.76,21.8103,10316,0
