Date,Open,High,Low,Close,Volume,OpenInt
2010-03-25,12.001,12.001,12.001,12.001,0,0
2010-03-26,13.225,15.185,13.216,13.637,5954998,0
2010-03-29,13.833,14.607,13.813,14.45,1182334,0
2010-03-30,14.313,14.94,13.97,14.176,681168,0
2010-03-31,14.332,14.793,14.039,14.675,569639,0
2010-04-01,14.715,15.675,14.715,15.675,717992,0
2010-04-05,16.223,18.202,15.743,16.772,868975,0
2010-04-06,16.909,17.35,15.773,16.546,386294,0
2010-04-07,16.684,16.968,16.066,16.409,218282,0
2010-04-08,16.243,16.321,15.724,15.861,130361,0
2010-04-09,16.164,16.409,15.077,15.91,318373,0
2010-04-12,16.076,16.125,15.655,15.861,107840,0
2010-04-13,15.684,15.919,15.332,15.488,268830,0
2010-04-14,15.351,15.675,14.656,14.744,766934,0
2010-04-15,14.675,15.43,14.372,15.263,274855,0
2010-04-16,15.185,15.185,14.891,15.087,48362,0
2010-04-19,14.989,16.145,14.94,16.115,404314,0
2010-04-20,16.164,16.213,15.518,16.204,121197,0
2010-04-21,16.37,16.37,15.675,15.704,94401,0
2010-04-22,15.557,16.076,15.204,16.008,51878,0
2010-04-23,16.008,16.223,15.714,16.223,48818,0
2010-04-26,16.39,16.39,16.017,16.155,57134,0
2010-04-27,16.066,16.36,15.919,15.919,90372,0
2010-04-28,15.919,15.998,15.214,15.283,112254,0
2010-04-29,15.253,15.263,14.695,14.822,117383,0
2010-04-30,14.793,15.136,14.626,14.783,112486,0
2010-05-03,14.715,14.861,14.646,14.793,40287,0
2010-05-04,14.744,14.754,14.205,14.244,104611,0
2010-05-05,14.205,14.225,13.666,13.813,267793,0
2010-05-06,13.656,13.901,13.529,13.676,375875,0
2010-05-07,13.715,14.097,13.696,13.99,61727,0
2010-05-10,14.058,15.097,14.058,14.842,65196,0
2010-05-11,14.695,14.773,14.45,14.479,205395,0
2010-05-12,14.489,14.695,14.225,14.372,44505,0
2010-05-13,14.401,14.626,14.225,14.391,29990,0
2010-05-14,14.587,14.587,14.234,14.372,66764,0
2010-05-17,14.43,14.695,14.293,14.685,142409,0
2010-05-18,14.852,14.94,14.332,14.744,70686,0
2010-05-19,14.666,14.715,14.029,14.205,213573,0
2010-05-20,14.205,14.244,13.725,14.107,27108,0
2010-05-21,13.852,14.195,13.578,13.98,44219,0
2010-05-24,13.882,14.332,13.882,14.097,3714,0
2010-05-25,13.745,14.107,13.676,13.911,12209,0
2010-05-26,14.127,14.127,13.568,13.745,20125,0
2010-05-27,13.95,14.293,13.813,13.813,19196,0
2010-05-28,13.911,14.048,13.911,14.048,14594,0
2010-06-01,14.303,14.597,13.911,13.999,26595,0
2010-06-02,13.96,14.117,13.813,13.97,20623,0
2010-06-03,13.892,14.283,13.823,13.823,30593,0
2010-06-04,13.813,13.931,13.813,13.931,13127,0
2010-06-07,13.882,13.892,13.764,13.764,24765,0
2010-06-08,13.774,13.823,13.617,13.617,26679,0
2010-06-09,14.156,14.176,13.764,13.794,17351,0
2010-06-10,13.627,13.862,13.627,13.813,39062,0
2010-06-11,13.696,13.813,13.617,13.617,11771,0
2010-06-14,13.617,14.107,13.617,13.715,13905,0
2010-06-15,13.715,13.794,13.617,13.794,31334,0
2010-06-16,13.686,14.078,13.686,13.872,24238,0
2010-06-17,14.078,14.097,13.872,14.097,10521,0
2010-06-18,14.058,14.303,14.058,14.244,5512,0
2010-06-21,14.303,15.106,14.303,14.734,59920,0
2010-06-22,14.675,14.93,14.499,14.685,10061,0
2010-06-23,14.656,15.077,14.499,15.077,11980,0
2010-06-24,15.077,15.724,14.754,15.675,101428,0
2010-06-25,15.743,15.871,15.675,15.724,41362,0
2010-06-28,15.724,15.851,15.381,15.43,47882,0
2010-06-29,15.41,15.449,14.773,15.008,29478,0
2010-06-30,14.989,15.312,14.715,14.959,60911,0
2010-07-01,15.106,15.106,14.499,14.901,44957,0
2010-07-02,15.097,15.097,14.499,14.754,115621,0
2010-07-06,15.038,15.106,14.695,14.822,61609,0
2010-07-07,14.46,14.901,13.97,14.597,191046,0
2010-07-08,14.577,14.577,14.205,14.254,21925,0
2010-07-09,14.254,14.577,14.088,14.205,32661,0
2010-07-12,14.293,15.097,14.293,14.94,101556,0
2010-07-13,14.989,15.087,14.754,14.842,105429,0
2010-07-14,14.842,14.891,14.793,14.793,7349,0
2010-07-15,14.793,15.185,14.715,14.793,15127,0
2010-07-16,14.715,14.832,14.362,14.538,9910,0
2010-07-19,14.695,14.695,14.519,14.519,38891,0
2010-07-20,14.538,14.93,14.538,14.92,11408,0
2010-07-21,14.93,15.146,14.93,14.989,23677,0
2010-07-22,15.146,15.283,14.989,15.283,28106,0
2010-07-23,15.283,15.577,14.989,15.43,33459,0
2010-07-26,15.283,15.733,15.283,15.733,36382,0
2010-07-27,15.704,16.145,15.694,16.066,78376,0
2010-07-28,16.037,16.831,15.919,16.733,240943,0
2010-07-29,16.733,17.242,16.733,17.232,123410,0
2010-07-30,17.144,18.124,16.654,18.124,175233,0
2010-08-02,18.32,19.015,17.967,18.614,195573,0
2010-08-03,18.79,19.299,18.418,18.682,76320,0
2010-08-04,18.907,19.299,18.643,18.78,103361,0
2010-08-05,18.712,19.544,18.712,19.26,82557,0
2010-08-06,19.231,20.916,18.947,20.808,139868,0
2010-08-09,21.68,21.729,19.868,20.524,204436,0
2010-08-10,20.563,20.563,18.809,18.809,125138,0
2010-08-11,18.614,18.849,17.418,17.448,102952,0
2010-08-12,17.144,18.712,17.144,18.594,51581,0
2010-08-13,18.594,18.819,18.496,18.819,34644,0
2010-08-16,18.721,19.045,18.222,18.731,38085,0
2010-08-17,18.966,19.534,18.525,19.309,43651,0
2010-08-18,19.495,21.553,19.495,20.632,191591,0
2010-08-19,20.779,21.229,20.671,21.161,54294,0
2010-08-20,21.004,21.553,20.749,21.445,41133,0
2010-08-23,21.445,21.553,20.818,20.965,183804,0
2010-08-24,20.965,21.259,20.583,20.867,67990,0
2010-08-25,20.681,20.769,19.789,20.681,164871,0
2010-08-26,20.583,20.867,20.201,20.671,58696,0
2010-08-27,20.769,20.857,19.887,20.446,99355,0
2010-08-30,20.269,20.269,19.505,19.73,56263,0
2010-08-31,19.838,20.71,19.593,20.573,36369,0
2010-09-01,20.798,21.268,20.279,21.2,52108,0
2010-09-02,21.425,22.758,21.092,22.611,64005,0
2010-09-03,23.022,23.659,23.022,23.316,51018,0
2010-09-07,23.463,24.443,23.316,24.256,123832,0
2010-09-08,24.002,24.492,23.375,23.394,105182,0
2010-09-09,23.884,23.992,23.149,23.394,52511,0
2010-09-10,23.433,23.512,22.865,23.355,73319,0
2010-09-13,23.561,23.992,22.826,23.208,90550,0
2010-09-14,23.169,23.904,23.169,23.816,64103,0
2010-09-15,23.874,24.57,23.767,24.423,22531,0
2010-09-16,24.394,25.422,23.316,23.727,156318,0
2010-09-17,23.61,23.963,22.111,22.767,106351,0
2010-09-20,23.012,23.806,22.797,23.473,82473,0
2010-09-21,23.414,23.492,23.051,23.267,28409,0
2010-09-22,23.169,23.522,21.827,21.993,136614,0
2010-09-23,22.18,22.562,21.758,22.033,59460,0
2010-09-24,21.778,22.444,21.435,22.277,215527,0
2010-09-27,21.993,22.287,21.66,21.837,325676,0
2010-09-28,22.601,22.65,21.925,22.571,157000,0
2010-09-29,22.689,23.894,22.689,23.61,469601,0
2010-09-30,24.011,24.394,22.953,22.993,145612,0
2010-10-01,23.022,23.247,22.826,23.022,110789,0
2010-10-04,23.081,23.081,22.767,23.022,63777,0
2010-10-05,22.934,23.1,22.131,22.532,133170,0
2010-10-06,22.963,24.149,21.229,22.091,444518,0
2010-10-07,21.876,22.532,21.846,22.042,120810,0
2010-10-08,22.268,22.983,22.062,22.542,75869,0
2010-10-11,22.777,23.316,22.767,22.934,176363,0
2010-10-12,23.012,23.972,22.826,23.972,73477,0
2010-10-13,24.002,26.343,23.943,25.863,454715,0
2010-10-14,26.735,26.833,25.853,26.519,842208,0
2010-10-15,26.872,26.941,25.285,25.599,459636,0
2010-10-18,25.569,25.902,25.05,25.755,219141,0
2010-10-19,25.853,26.333,25.226,25.569,264506,0
2010-10-20,25.285,25.941,24.805,25.089,677501,0
2010-10-21,24.776,25.177,23.825,24.276,258049,0
2010-10-22,24.109,25.099,24.109,24.932,83286,0
2010-10-25,24.776,25.853,24.589,25.324,189934,0
2010-10-26,25.079,25.559,24.736,25.422,124350,0
2010-10-27,25.158,25.354,24.785,24.815,66383,0
2010-10-28,24.658,24.658,23.904,23.953,116873,0
2010-10-29,23.865,24.364,23.512,23.816,92893,0
2010-11-01,24.207,24.256,23.522,23.571,114871,0
2010-11-02,23.806,24.472,21.17,22.356,547626,0
2010-11-03,22.072,22.63,21.817,22.434,151673,0
2010-11-04,22.346,22.846,21.102,21.357,299482,0
2010-11-05,21.073,21.925,21.063,21.357,207987,0
2010-11-08,21.651,22.65,20.014,22.581,469896,0
2010-11-09,22.14,22.434,21.699,22.336,626673,0
2010-11-10,21.709,22.023,21.17,21.69,279220,0
2010-11-11,21.699,24.1,21.445,24.031,686696,0
2010-11-12,23.541,23.541,21.357,21.455,385092,0
2010-11-15,21.268,22.591,21.092,22.483,164766,0
2010-11-16,22.101,22.601,21.709,21.944,293927,0
2010-11-17,21.739,23.218,21.739,22.963,382543,0
2010-11-18,23.326,23.806,23.326,23.678,374786,0
2010-11-19,23.561,23.698,22.934,23.659,276976,0
2010-11-22,23.708,23.708,23.061,23.345,133227,0
2010-11-23,23.306,23.531,22.66,23.404,286080,0
2010-11-24,22.924,23.492,22.914,23.473,161599,0
2010-11-26,23.433,23.561,23.071,23.512,242779,0
2010-11-29,23.492,23.492,23.032,23.326,182340,0
2010-11-30,22.914,23.473,22.63,23.306,255004,0
2010-12-01,23.316,23.473,22.326,23.424,383647,0
2010-12-02,23.492,23.492,22.042,22.385,136152,0
2010-12-03,22.297,22.297,21.063,21.954,343580,0
2010-12-06,22.091,22.091,20.896,21.347,574500,0
2010-12-07,21.151,21.239,20.926,21.112,327929,0
2010-12-08,21.063,21.425,20.573,20.769,585466,0
2010-12-09,21.063,21.112,20.181,20.671,414827,0
2010-12-10,20.808,20.808,20.446,20.514,96236,0
2010-12-13,20.524,21.435,19.632,19.828,460952,0
2010-12-14,20.083,20.093,19.29,19.299,180738,0
2010-12-15,19.583,19.887,18.79,19.799,233143,0
2010-12-16,19.809,20.299,19.613,20.132,196007,0
2010-12-17,20.259,20.416,20.044,20.23,413644,0
2010-12-20,20.406,20.926,20.269,20.534,160597,0
2010-12-21,20.769,20.955,19.603,20.592,433911,0
2010-12-22,22.033,22.033,20.72,21.445,736654,0
2010-12-23,21.063,21.406,20.896,21.259,212631,0
2010-12-27,21.278,21.347,21.063,21.239,81371,0
2010-12-28,21.131,21.131,20.73,20.975,249080,0
2010-12-29,20.886,21.288,20.886,21.19,149181,0
2010-12-30,21.073,21.504,20.945,21.435,145109,0
2010-12-31,21.494,21.504,21.19,21.337,42943,0
2011-01-03,21.513,22.258,21.445,22.16,217465,0
2011-01-04,22.356,22.513,21.856,21.993,295080,0
2011-01-05,22.189,22.473,21.944,22.346,159604,0
2011-01-06,22.513,23.482,22.326,23.326,503820,0
2011-01-07,23.267,23.972,23.12,23.855,446869,0
2011-01-10,23.61,23.806,23.404,23.61,364286,0
2011-01-11,23.531,23.884,23.463,23.463,236196,0
2011-01-12,23.404,23.61,23.061,23.159,564525,0
2011-01-13,23.228,23.482,22.904,23.277,169139,0
2011-01-14,23.002,23.355,22.18,22.983,399263,0
2011-01-18,23.11,23.257,22.444,22.679,386354,0
2011-01-19,22.513,22.581,21.66,21.866,418367,0
2011-01-20,21.856,21.856,21.102,21.425,247300,0
2011-01-21,21.21,21.386,20.69,20.857,111277,0
2011-01-24,20.72,21.445,20.7,20.926,170937,0
2011-01-25,20.926,20.926,20.161,20.573,150538,0
2011-01-26,20.592,20.906,20.279,20.759,207161,0
2011-01-27,20.7,21.18,20.632,21.161,131692,0
2011-01-28,20.965,21.17,20.377,20.553,98371,0
2011-01-31,20.543,20.818,19.593,19.623,153364,0
2011-02-01,19.603,19.789,19.299,19.436,125330,0
2011-02-02,19.593,19.593,19.113,19.211,71750,0
2011-02-03,19.211,19.319,18.094,18.506,262154,0
2011-02-04,18.3,18.663,18.075,18.614,243608,0
2011-02-07,18.643,19.084,18.496,18.643,234936,0
2011-02-08,18.565,18.927,18.251,18.32,106787,0
2011-02-09,18.075,18.124,17.36,17.722,207128,0
2011-02-10,17.497,17.497,16.194,16.938,717046,0
2011-02-11,16.654,17.634,16.654,17.507,325170,0
2011-02-14,17.536,17.879,17.487,17.624,187568,0
2011-02-15,17.565,17.879,17.536,17.605,167165,0
2011-02-16,17.624,17.624,17.458,17.497,60590,0
2011-02-18,17.693,17.8,16.762,16.791,159607,0
2011-02-22,16.654,17.271,16.566,16.684,206270,0
2011-02-23,16.644,17.183,16.272,16.517,262053,0
2011-02-24,16.449,16.693,15.675,15.919,271140,0
2011-02-25,16.076,16.243,15.831,16.096,362245,0
2011-02-28,16.39,16.39,15.871,16.174,256273,0
2011-03-01,16.37,16.37,15.577,16.155,261841,0
2011-03-02,16.047,16.88,15.831,16.321,542005,0
2011-03-03,16.654,19.329,16.302,18.614,467859,0
2011-03-04,18.594,18.79,17.32,17.751,475349,0
2011-03-07,17.565,18.574,16.752,16.958,171642,0
2011-03-08,17.203,17.536,16.85,17.144,287278,0
2011-03-09,17.222,17.771,16.899,17.585,242695,0
2011-03-10,19.485,19.495,17.83,19.054,544800,0
2011-03-11,18.741,18.996,17.928,18.192,224450,0
2011-03-14,18.026,18.3,17.614,18.036,228517,0
2011-03-15,17.467,17.614,17.036,17.154,150421,0
2011-03-16,17.007,17.095,16.576,16.625,340464,0
2011-03-17,16.899,17.996,16.635,17.8,410024,0
2011-03-18,17.928,17.928,17.173,17.36,181387,0
2011-03-21,17.546,18.8,17.222,18.496,529324,0
2011-03-22,18.574,18.898,16.321,16.625,419340,0
2011-03-23,16.772,17.536,16.546,16.664,284235,0
2011-03-24,16.654,16.929,16.566,16.733,161127,0
2011-03-25,16.752,16.899,16.566,16.625,219207,0
2011-03-28,16.684,16.821,16.566,16.674,242720,0
2011-03-29,16.605,16.762,16.566,16.605,189569,0
2011-03-30,16.654,17.134,16.654,16.713,152882,0
2011-03-31,16.762,17.291,16.703,17.085,169520,0
2011-04-01,17.124,18.79,17.124,18.535,515713,0
2011-04-04,18.545,19.074,18.447,18.643,115656,0
2011-04-05,18.516,18.79,18.506,18.672,36004,0
2011-04-06,18.819,18.956,18.712,18.809,28395,0
2011-04-07,18.898,19.28,18.447,19.094,85693,0
2011-04-08,19.368,19.515,19.035,19.456,73159,0
2011-04-11,19.397,20.377,19.319,20.279,269940,0
2011-04-12,20.142,20.749,19.74,20.475,335932,0
2011-04-13,20.71,20.867,20.475,20.798,127702,0
2011-04-14,20.73,20.779,20.279,20.69,169999,0
2011-04-15,20.465,21.063,20.299,20.965,98699,0
2011-04-18,20.769,21.063,19.583,21.024,606687,0
2011-04-19,21.043,21.337,20.759,21.278,166267,0
2011-04-20,21.504,21.504,20.935,21.102,120425,0
2011-04-21,21.327,21.553,21.268,21.396,82954,0
2011-04-25,21.278,21.533,21.278,21.425,34362,0
2011-04-26,21.533,21.553,21.288,21.406,72750,0
2011-04-27,21.553,21.699,21.406,21.553,106855,0
2011-04-28,21.582,21.66,21.445,21.494,51269,0
2011-04-29,21.445,21.553,21.229,21.445,67482,0
2011-05-02,21.553,21.709,21.484,21.66,66453,0
2011-05-03,21.396,21.602,20.377,21.308,371833,0
2011-05-04,21.18,21.249,20.475,21.121,178535,0
2011-05-05,20.651,21.797,20.299,21.239,308139,0
2011-05-06,20.847,21.876,20.818,21.651,295582,0
2011-05-09,21.553,22.042,21.553,21.827,87806,0
2011-05-10,21.719,21.846,21.572,21.846,92446,0
2011-05-11,21.308,21.396,20.112,20.612,568451,0
2011-05-12,20.436,20.73,20.328,20.387,440492,0
2011-05-13,20.103,20.553,20.103,20.191,114741,0
2011-05-16,20.171,20.171,18.956,19.27,253902,0
2011-05-17,19.378,19.525,18.917,19.094,297015,0
2011-05-18,19.094,19.299,19.054,19.103,84399,0
2011-05-19,19.172,19.192,18.663,18.819,191986,0
2011-05-20,19.074,19.299,18.712,18.868,621808,0
2011-05-23,18.702,18.927,18.594,18.8,244473,0
2011-05-24,18.907,19.054,18.555,18.702,187272,0
2011-05-25,18.682,18.829,18.614,18.721,96422,0
2011-05-26,18.741,18.947,18.3,18.535,365103,0
2011-05-27,18.682,18.809,18.339,18.731,55720,0
2011-05-31,18.809,18.809,18.251,18.535,203623,0
2011-06-01,18.388,18.614,18.143,18.349,153746,0
2011-06-02,18.31,18.751,17.918,18.31,122849,0
2011-06-03,18.114,18.369,17.879,17.977,80997,0
2011-06-06,17.879,18.094,16.821,16.88,39437,0
2011-06-07,17.075,17.095,16.772,16.899,117592,0
2011-06-08,16.85,16.909,16.684,16.762,532126,0
2011-06-09,16.801,17.027,16.723,16.938,211860,0
2011-06-10,16.899,16.938,16.047,16.507,320740,0
2011-06-13,16.537,16.693,16.037,16.233,280452,0
2011-06-14,16.4,17.027,16.39,16.674,215953,0
2011-06-15,16.625,16.948,16.458,16.478,60701,0
2011-06-16,16.449,16.713,16.272,16.439,63334,0
2011-06-17,16.527,16.997,16.066,16.507,296994,0
2011-06-20,16.4,16.644,16.213,16.478,116873,0
2011-06-21,16.654,17.056,16.468,16.889,80160,0
2011-06-22,16.693,16.899,16.693,16.752,153308,0
2011-06-23,16.654,16.703,15.773,15.91,217419,0
2011-06-24,15.724,16.772,15.684,16.282,337380,0
2011-06-27,16.351,16.576,16.302,16.439,119980,0
2011-06-28,16.478,17.605,16.478,17.458,216272,0
2011-06-29,17.634,17.81,17.144,17.389,100875,0
2011-06-30,17.379,17.438,17.252,17.438,50209,0
2011-07-01,17.575,18.075,17.281,17.908,59651,0
2011-07-05,17.81,18.075,17.644,17.918,47156,0
2011-07-06,18.114,18.525,17.546,17.82,75739,0
2011-07-07,17.82,18.124,17.644,17.938,76272,0
2011-07-08,17.712,18.134,17.154,17.908,40500,0
2011-07-11,17.83,18.006,17.536,17.575,228006,0
2011-07-12,17.458,18.006,17.458,17.771,148075,0
2011-07-13,17.967,18.506,17.967,18.427,49842,0
2011-07-14,18.476,18.565,17.605,17.605,35494,0
2011-07-15,17.889,18.045,17.369,17.908,106029,0
2011-07-18,17.791,18.545,17.409,17.438,36784,0
2011-07-19,17.634,17.634,17.203,17.458,71059,0
2011-07-20,17.369,17.458,16.958,17.409,129186,0
2011-07-21,17.477,17.702,16.948,17.173,248474,0
2011-07-22,17.32,17.32,16.772,17.046,122766,0
2011-07-25,17.066,17.389,16.88,16.929,85253,0
2011-07-26,17.32,17.32,16.948,17.017,18650,0
2011-07-27,16.958,16.997,16.752,16.772,87950,0
2011-07-28,16.948,17.203,16.782,16.968,462778,0
2011-07-29,17.007,17.115,16.194,16.791,646599,0
2011-08-01,16.997,17.144,15.871,15.919,378076,0
2011-08-02,15.714,16.057,15.42,15.508,459995,0
2011-08-03,15.469,16.546,15.067,16.351,89083,0
2011-08-04,15.978,16.086,15.694,15.773,435640,0
2011-08-05,15.782,15.978,15.244,15.675,475987,0
2011-08-08,15.146,15.459,14.901,15.185,233188,0
2011-08-09,15.547,16.204,15.155,16.164,199725,0
2011-08-10,15.871,16.164,15.283,15.439,116930,0
2011-08-11,15.361,16.027,14.528,15.283,233288,0
2011-08-12,15.341,15.939,15.087,15.293,90050,0
2011-08-15,15.283,15.665,15.106,15.586,134644,0
2011-08-16,14.92,15.126,13.774,14.489,405013,0
2011-08-17,14.568,15.214,14.479,15.087,229617,0
2011-08-18,14.705,15.675,14.607,15.204,333251,0
2011-08-19,15.645,16.449,14.695,16.292,269003,0
2011-08-22,16.762,16.85,15.606,15.753,224040,0
2011-08-23,15.773,16.194,15.626,16.047,126371,0
2011-08-24,16.076,16.086,15.146,15.322,236928,0
2011-08-25,15.479,15.91,15.116,15.802,135156,0
2011-08-26,15.831,16.135,15.606,15.919,55469,0
2011-08-29,16.135,17.36,16.076,17.271,172444,0
2011-08-30,16.811,17.095,16.341,16.537,103941,0
2011-08-31,16.625,16.664,16.096,16.272,83592,0
2011-09-01,16.184,16.644,16.184,16.311,64952,0
2011-09-02,16.164,16.635,15.89,16.321,84107,0
2011-09-06,15.302,16.164,15.302,15.88,122313,0
2011-09-07,16.017,16.537,15.841,16.517,47770,0
2011-09-08,16.282,16.644,16.096,16.576,73911,0
2011-09-09,16.546,16.566,16.164,16.36,82694,0
2011-09-12,16.282,16.409,16.076,16.311,162007,0
2011-09-13,16.341,16.615,16.223,16.615,77869,0
2011-09-14,16.654,16.938,16.546,16.919,213881,0
2011-09-15,17.124,17.428,16.752,17.311,100955,0
2011-09-16,17.144,17.644,17.144,17.595,181345,0
2011-09-19,17.33,17.33,16.556,16.831,131655,0
2011-09-20,16.674,17.957,16.36,16.37,75153,0
2011-09-21,17.33,17.33,16.096,16.184,33811,0
2011-09-22,15.675,15.9,15.028,15.106,172219,0
2011-09-23,14.646,15.645,14.499,14.744,227573,0
2011-09-26,15.097,15.097,14.617,14.959,92627,0
2011-09-27,15.332,15.449,14.656,14.783,116558,0
2011-09-28,15.008,15.097,13.294,13.48,617844,0
2011-09-29,13.686,14.215,13.069,13.656,1088057,0
2011-09-30,13.931,13.931,12.246,13.412,296568,0
2011-10-03,14.283,14.283,12.657,12.667,142563,0
2011-10-04,12.716,12.716,11.756,12.305,402477,0
2011-10-05,12.265,12.383,11.932,12.295,154150,0
2011-10-06,12.442,13.029,12.246,12.726,271312,0
2011-10-07,12.922,13.029,12.354,12.471,281971,0
2011-10-10,12.726,13.323,12.442,13.284,84695,0
2011-10-11,13.225,13.676,12.834,13.51,84159,0
2011-10-12,13.529,13.735,13.363,13.715,136257,0
2011-10-13,13.549,13.705,13.137,13.598,129693,0
2011-10-14,13.715,13.833,13.343,13.666,77828,0
2011-10-17,13.421,13.607,12.52,12.726,168548,0
2011-10-18,12.716,12.824,12.383,12.667,88643,0
2011-10-19,12.52,13.049,12.354,12.736,124844,0
2011-10-20,12.736,12.843,12.442,12.706,142181,0
2011-10-21,12.853,13.598,12.745,13.549,103122,0
2011-10-24,13.118,13.999,13.039,13.921,204763,0
2011-10-25,13.764,13.843,12.667,13.666,128747,0
2011-10-26,13.784,15.244,13.754,15.175,77748,0
2011-10-27,16.057,16.586,15.626,16.586,107187,0
2011-10-28,16.527,16.595,15.694,15.831,117622,0
2011-10-31,15.675,15.939,15.185,15.214,42599,0
2011-11-01,14.793,15.165,14.646,14.861,63212,0
2011-11-02,15.048,15.704,14.773,15.704,69843,0
2011-11-03,15.694,16.076,15.224,15.439,73161,0
2011-11-04,15.253,15.586,15.253,15.459,27676,0
2011-11-07,15.479,15.714,15.018,15.293,42719,0
2011-11-08,15.39,15.675,15.204,15.577,26080,0
2011-11-09,15.488,15.508,14.959,15.224,41844,0
2011-11-10,15.175,15.341,14.283,14.479,98465,0
2011-11-11,14.93,15.528,14.225,14.744,178699,0
2011-11-14,14.685,14.92,14.185,14.283,170557,0
2011-11-15,13.823,14.421,13.823,14.352,53225,0
2011-11-16,14.479,14.646,14.254,14.401,50811,0
2011-11-17,14.509,14.832,14.509,14.695,116217,0
2011-11-18,14.538,14.822,14.489,14.646,112494,0
2011-11-21,14.137,14.352,13.686,13.686,327409,0
2011-11-22,13.705,13.98,13.47,13.754,138475,0
2011-11-23,13.568,13.98,13.284,13.539,457391,0
2011-11-25,13.078,13.304,12.883,13.304,27365,0
2011-11-28,13.833,14.225,13.715,14.205,346527,0
2011-11-29,14.176,14.411,13.725,13.784,200286,0
2011-11-30,14.293,14.293,13.245,13.843,247779,0
2011-12-01,13.823,13.98,13.49,13.833,65086,0
2011-12-02,13.882,14.107,13.725,13.725,22961,0
2011-12-05,13.941,14.176,13.764,13.99,115528,0
2011-12-06,13.911,14.166,13.911,13.96,63742,0
2011-12-07,13.843,13.941,13.686,13.764,57301,0
2011-12-08,13.715,13.862,13.421,13.51,58700,0
2011-12-09,13.412,13.627,13.412,13.441,67745,0
2011-12-12,13.265,13.333,13.167,13.216,92895,0
2011-12-13,13.333,13.656,13.235,13.431,86494,0
2011-12-14,13.431,13.431,12.628,12.638,173705,0
2011-12-15,12.726,12.902,12.246,12.275,92347,0
2011-12-16,12.687,13.118,12.393,12.902,76336,0
2011-12-19,13.078,13.078,12.373,12.412,121173,0
2011-12-20,12.608,12.961,12.608,12.892,130134,0
2011-12-21,12.785,12.834,12.618,12.657,100193,0
2011-12-22,12.755,13.186,12.706,13.157,113421,0
2011-12-23,13.167,13.627,13.069,13.412,51740,0
2011-12-27,13.47,13.607,13.304,13.49,44041,0
2011-12-28,13.363,13.451,13.225,13.353,29591,0
2011-12-29,13.304,13.519,13.225,13.519,51300,0
2011-12-30,13.461,13.941,12.843,13.911,295609,0
2012-01-03,13.911,14.176,13.539,13.715,173272,0
2012-01-04,13.372,13.666,13.304,13.519,154391,0
2012-01-05,13.519,13.519,12.314,13.01,114092,0
2012-01-06,12.902,12.902,12.608,12.618,63106,0
2012-01-09,12.765,13.137,12.667,12.932,90063,0
2012-01-10,13.637,13.715,13.108,13.333,81594,0
2012-01-11,13.127,13.245,12.677,13.235,54419,0
2012-01-12,13.519,13.843,13.382,13.715,109962,0
2012-01-13,13.617,13.803,13.568,13.745,61550,0
2012-01-17,13.725,13.921,13.666,13.715,78663,0
2012-01-18,13.676,13.921,13.656,13.794,24949,0
2012-01-19,13.794,14.176,13.725,13.911,67241,0
2012-01-20,13.754,13.941,13.696,13.794,93996,0
2012-01-23,13.813,13.813,13.686,13.754,26598,0
2012-01-24,13.549,13.794,13.549,13.676,17168,0
2012-01-25,13.647,13.754,13.47,13.715,42415,0
2012-01-26,13.725,15.038,13.725,14.597,193701,0
2012-01-27,14.773,14.842,14.156,14.744,98300,0
2012-01-30,14.568,14.852,14.254,14.352,69612,0
2012-01-31,14.519,14.803,14.519,14.744,14320,0
2012-02-01,14.685,14.989,14.597,14.705,55974,0
2012-02-02,14.636,14.842,14.636,14.715,37657,0
2012-02-03,15.106,15.253,14.715,15.234,171968,0
2012-02-06,15.057,15.057,13.931,14.45,411635,0
2012-02-07,14.519,14.577,14.068,14.127,71713,0
2012-02-08,14.215,14.538,13.95,14.039,56099,0
2012-02-09,13.96,14.137,13.402,13.941,192992,0
2012-02-10,13.715,13.999,13.715,13.784,84668,0
2012-02-13,13.833,13.96,13.559,13.647,108621,0
2012-02-14,13.578,14.107,13.529,14.068,68736,0
2012-02-15,13.99,14.303,13.833,14.215,74192,0
2012-02-16,14.45,14.852,14.234,14.548,112003,0
2012-02-17,14.617,15.057,14.225,14.303,138900,0
2012-02-21,14.283,14.499,13.725,13.911,104289,0
2012-02-22,13.862,14.43,13.862,14.274,28721,0
2012-02-23,14.274,14.499,14.274,14.323,16559,0
2012-02-24,14.489,14.783,14.489,14.744,25176,0
2012-02-27,14.734,14.773,14.479,14.695,21999,0
2012-02-28,14.646,15.077,14.626,14.999,70513,0
2012-02-29,15.106,15.645,15.106,15.488,94664,0
2012-03-01,15.508,15.508,14.558,14.803,85479,0
2012-03-02,14.773,15.479,14.763,15.263,135444,0
2012-03-05,15.195,15.224,14.734,14.989,55759,0
2012-03-06,14.95,15.077,14.675,14.793,78046,0
2012-03-07,14.773,14.93,14.283,14.626,72996,0
2012-03-08,14.558,15.087,14.558,14.94,122867,0
2012-03-09,14.901,15.283,14.842,14.891,80809,0
2012-03-12,15.018,15.018,14.244,14.313,73391,0
2012-03-13,14.313,14.411,14.039,14.205,506273,0
2012-03-14,14.519,14.519,13.911,13.96,209737,0
2012-03-15,13.911,14.029,13.519,13.647,299239,0
2012-03-16,13.676,13.872,13.5,13.588,105794,0
2012-03-19,13.421,13.421,12.912,13.127,224064,0
2012-03-20,12.99,12.99,11.991,12.618,199623,0
2012-03-21,12.618,12.618,12.256,12.403,205748,0
2012-03-22,12.246,12.628,12.246,12.442,484823,0
2012-03-23,12.393,12.461,12.05,12.256,719627,0
2012-03-26,12.236,12.461,12.216,12.256,173072,0
2012-03-27,12.363,12.363,12.099,12.216,162715,0
2012-03-28,12.099,12.265,11.952,11.981,230451,0
2012-03-29,11.815,11.991,11.315,11.335,210217,0
2012-03-30,11.629,11.629,11.315,11.452,766814,0
2012-04-02,11.462,11.942,11.462,11.883,220487,0
2012-04-03,11.903,12.177,11.736,11.785,150760,0
2012-04-04,11.746,11.746,11.472,11.521,142175,0
2012-04-05,11.619,11.981,11.58,11.903,232582,0
2012-04-09,11.854,12.334,11.766,12.285,93657,0
2012-04-10,12.177,12.354,11.932,11.981,128933,0
2012-04-11,12.05,12.54,12.02,12.491,1096440,0
2012-04-12,12.403,12.804,12.403,12.726,52763,0
2012-04-13,12.608,12.638,12.265,12.373,408175,0
2012-04-16,12.373,12.5,12.158,12.226,119349,0
2012-04-17,12.236,12.275,12.011,12.148,306161,0
2012-04-18,12.099,12.275,12.069,12.197,112608,0
2012-04-19,12.148,12.853,12.148,12.853,137822,0
2012-04-20,12.755,13.196,12.598,12.961,197470,0
2012-04-23,12.853,12.863,12.481,12.589,111514,0
2012-04-24,12.51,12.51,12.265,12.422,96916,0
2012-04-25,12.5,12.736,12.422,12.481,74267,0
2012-04-26,12.569,12.647,12.442,12.53,54193,0
2012-04-27,12.461,12.638,12.412,12.598,56932,0
2012-04-30,12.598,12.598,12.403,12.471,101293,0
2012-05-01,12.403,13.186,12.403,12.638,47884,0
2012-05-02,12.696,12.853,12.618,12.834,81468,0
2012-05-03,13.186,13.186,12.765,12.785,136491,0
2012-05-04,12.51,12.736,12.393,12.491,59491,0
2012-05-07,12.451,12.491,12.363,12.442,85938,0
2012-05-08,12.442,12.618,11.903,11.913,202326,0
2012-05-09,11.707,12.216,11.638,12.079,78488,0
2012-05-10,12.461,12.775,12.148,12.246,250379,0
2012-05-11,12.118,12.422,12.06,12.167,142279,0
2012-05-14,11.971,12.344,11.952,12.011,234319,0
2012-05-15,11.932,11.991,11.736,11.776,64233,0
2012-05-16,11.746,12.05,11.736,11.883,87913,0
2012-05-17,11.922,12.05,11.668,11.756,98290,0
2012-05-18,11.678,11.873,11.638,11.687,57179,0
2012-05-21,11.668,11.746,11.491,11.707,26740,0
2012-05-22,11.668,11.766,11.403,11.501,126742,0
2012-05-23,11.364,11.364,10.669,10.786,107390,0
2012-05-24,10.629,10.835,10.512,10.835,46805,0
2012-05-25,10.747,11.658,10.747,11.54,183698,0
2012-05-29,11.736,11.942,11.511,11.815,99192,0
2012-05-30,11.776,11.854,11.521,11.57,45727,0
2012-05-31,11.531,11.707,11.266,11.599,92682,0
2012-06-01,11.344,11.54,10.972,11.002,80823,0
2012-06-04,11.1,11.227,10.698,10.727,160077,0
2012-06-05,10.708,11.06,10.708,10.894,43000,0
2012-06-06,10.855,10.943,10.688,10.747,113238,0
2012-06-07,10.894,11.198,10.776,11.119,115662,0
2012-06-08,10.904,11.227,10.884,11.158,153411,0
2012-06-11,11.207,11.433,11.119,11.247,46069,0
2012-06-12,11.237,11.491,11.227,11.452,48032,0
2012-06-13,10.904,11.658,10.904,11.501,78900,0
2012-06-14,11.482,11.56,11.335,11.521,31875,0
2012-06-15,11.286,11.521,11.178,11.286,187426,0
2012-06-18,11.335,11.413,11.198,11.315,29598,0
2012-06-19,11.266,11.55,11.227,11.335,85970,0
2012-06-20,11.364,11.423,11.256,11.305,71767,0
2012-06-21,11.256,11.384,10.982,11.07,47055,0
2012-06-22,11.041,11.139,10.835,11.07,57968,0
2012-06-25,11.011,11.09,10.737,10.786,82778,0
2012-06-26,10.766,11.002,10.561,10.943,17992,0
2012-06-27,10.913,11.237,10.717,11.129,59857,0
2012-06-28,11.002,11.276,10.933,11.08,88006,0
2012-06-29,11.256,11.501,10.972,11.501,380863,0
2012-07-02,11.482,11.756,11.482,11.687,99201,0
2012-07-03,11.717,12.197,11.325,12.177,77908,0
2012-07-05,12.089,12.275,11.785,12.099,52269,0
2012-07-06,11.06,12.187,11.06,12.118,32251,0
2012-07-09,11.913,12.118,11.54,12.06,95806,0
2012-07-10,12.001,12.06,11.893,11.991,47904,0
2012-07-11,12.246,12.246,11.981,12.138,289080,0
2012-07-12,12.02,12.069,10.296,11.198,143999,0
2012-07-13,11.158,11.374,10.913,11.237,31337,0
2012-07-16,11.129,11.344,10.982,11.129,115142,0
2012-07-17,11.09,11.305,10.62,10.786,161227,0
2012-07-18,10.629,11.021,10.384,10.913,151694,0
2012-07-19,11.07,11.374,10.923,11.266,89161,0
2012-07-20,11.168,11.335,11.07,11.237,47488,0
2012-07-23,11.07,11.07,10.688,10.962,92825,0
2012-07-24,11.041,11.207,11.041,11.188,105095,0
2012-07-25,11.276,11.442,11.276,11.295,70103,0
2012-07-26,11.305,11.795,11.305,11.697,164359,0
2012-07-27,11.678,11.825,11.509,11.795,51776,0
2012-07-30,11.766,11.962,11.002,11.188,159874,0
2012-07-31,11.158,11.374,11.109,11.286,72523,0
2012-08-01,11.315,11.54,10.943,11.354,140436,0
2012-08-02,11.364,11.403,11.129,11.207,194353,0
2012-08-03,11.217,11.56,11.129,11.305,166160,0
2012-08-06,11.413,12.079,11.158,11.971,109375,0
2012-08-07,11.942,12.638,11.942,12.579,40052,0
2012-08-08,12.471,12.922,12.442,12.853,51007,0
2012-08-09,12.804,13.167,12.755,12.824,29031,0
2012-08-10,12.892,14.509,12.892,14.264,125765,0
2012-08-13,14.391,14.391,13.176,13.294,105920,0
2012-08-14,13.323,13.49,13.176,13.309,98343,0
2012-08-15,13.294,13.627,12.344,13.5,139098,0
2012-08-16,13.363,13.49,13.06,13.323,180254,0
2012-08-17,13.206,13.451,13.186,13.304,33058,0
2012-08-20,13.176,13.323,13.176,13.304,42717,0
2012-08-21,13.216,13.51,13.216,13.451,89487,0
2012-08-22,13.294,13.49,13.284,13.304,136799,0
2012-08-23,13.255,13.568,13.142,13.539,44345,0
2012-08-24,13.607,13.843,13.5,13.764,34606,0
2012-08-27,13.686,13.901,13.666,13.823,77453,0
2012-08-28,13.656,14.058,13.48,13.99,47992,0
2012-08-29,14.146,14.391,14.068,14.332,49545,0
2012-08-30,14.303,14.303,13.911,13.99,104903,0
2012-08-31,13.96,14.009,13.813,13.98,65660,0
2012-09-04,12.647,13.98,12.647,13.97,25121,0
2012-09-05,13.872,14.137,13.794,14.088,56196,0
2012-09-06,13.99,14.046,13.911,13.95,68140,0
2012-09-07,14.127,14.254,13.941,14.039,30813,0
2012-09-10,13.97,14.156,13.941,14.107,34373,0
2012-09-11,14.078,14.127,13.872,14.063,29447,0
2012-09-12,14.264,14.303,14.058,14.097,17314,0
2012-09-13,14.058,14.088,13.843,14.009,87091,0
2012-09-14,14.034,14.254,13.96,14.244,115865,0
2012-09-17,14.176,14.646,14.107,14.303,305820,0
2012-09-18,14.166,14.519,14.166,14.45,18002,0
2012-09-19,13.774,14.381,13.764,14.332,82942,0
2012-09-20,14.205,14.548,14.205,14.43,41236,0
2012-09-21,14.479,15.567,14.372,15.567,274901,0
2012-09-24,15.361,16.145,15.361,15.43,268187,0
2012-09-25,15.43,15.714,15.41,15.557,79522,0
2012-09-26,15.371,16.566,15.116,16.419,220809,0
2012-09-27,16.302,16.483,15.949,16.184,108083,0
2012-09-28,16.155,16.36,15.851,16.351,106776,0
2012-10-01,16.546,16.654,16.017,16.027,130077,0
2012-10-02,16.351,16.38,15.498,15.635,59215,0
2012-10-03,15.792,16.194,15.724,15.978,49397,0
2012-10-04,16.115,16.311,15.939,16.223,107245,0
2012-10-05,16.145,16.262,16.027,16.164,64753,0
2012-10-08,16.096,16.297,16.086,16.223,22086,0
2012-10-09,16.282,16.321,15.802,15.841,26013,0
2012-10-10,15.871,15.998,15.841,15.91,19057,0
2012-10-11,15.959,16.439,15.959,16.409,54121,0
2012-10-12,16.488,16.537,16.287,16.449,47321,0
2012-10-15,16.468,16.527,16.331,16.517,46506,0
2012-10-16,16.537,16.713,16.429,16.625,68459,0
2012-10-17,16.625,16.782,16.566,16.772,41474,0
2012-10-18,16.654,17.193,16.635,16.997,86763,0
2012-10-19,16.635,17.027,16.635,16.889,38120,0
2012-10-22,16.85,17.053,16.733,16.801,29352,0
2012-10-23,16.654,16.831,16.556,16.625,55742,0
2012-10-24,16.654,16.772,16.635,16.654,10617,0
2012-10-25,16.723,16.831,16.595,16.605,44986,0
2012-10-26,16.625,16.791,16.449,16.615,71573,0
2012-10-31,16.488,17.056,16.488,16.674,49494,0
2012-11-01,16.782,17.075,16.262,16.566,95509,0
2012-11-02,16.644,16.644,15.645,16.262,41580,0
2012-11-05,16.605,16.664,16.189,16.615,46535,0
2012-11-06,16.801,17.113,16.125,16.605,98636,0
2012-11-07,16.635,17.046,16.517,16.831,58951,0
2012-11-08,16.987,16.987,15.773,15.998,52591,0
2012-11-09,15.871,16.439,15.871,16.341,22563,0
2012-11-12,16.497,16.586,16.047,16.164,71768,0
2012-11-13,15.988,16.204,15.655,15.929,66994,0
2012-11-14,16.125,16.586,15.89,16.037,49291,0
2012-11-15,15.831,16.449,15.822,16.057,38683,0
2012-11-16,16.066,16.321,15.851,16.096,47772,0
2012-11-19,16.096,16.449,16.017,16.4,37442,0
2012-11-20,16.262,16.36,15.328,16.311,107837,0
2012-11-21,16.262,16.331,16.115,16.331,22254,0
2012-11-23,16.253,16.429,16.027,16.419,34868,0
2012-11-26,16.155,16.733,16.145,16.429,54419,0
2012-11-27,16.537,16.742,16.507,16.586,53577,0
2012-11-28,16.605,16.703,13.617,16.635,157824,0
2012-11-29,16.576,16.635,16.458,16.576,30018,0
2012-11-30,16.605,16.723,16.429,16.605,135509,0
2012-12-03,16.527,16.674,16.311,16.625,54419,0
2012-12-04,16.625,16.664,15.244,15.371,86752,0
2012-12-05,15.048,16.331,14.234,15.645,110363,0
2012-12-06,15.577,15.675,15.479,15.606,38174,0
2012-12-07,15.89,16.066,15.577,15.773,18770,0
2012-12-10,15.586,15.684,15.028,15.204,67805,0
2012-12-11,15.273,15.626,15.028,15.263,45712,0
2012-12-12,15.332,15.557,14.959,15.214,27627,0
2012-12-13,15.097,15.136,14.881,15.018,28036,0
2012-12-14,14.989,16.458,14.695,16.351,99064,0
2012-12-17,16.351,16.351,14.715,14.95,271199,0
2012-12-18,15.204,15.479,14.803,15.332,142799,0
2012-12-19,15.106,15.488,15.008,15.214,65644,0
2012-12-20,14.979,15.439,14.901,15.234,18578,0
2012-12-21,15.302,15.831,14.959,15.537,110817,0
2012-12-24,15.381,15.537,14.93,15.136,18248,0
2012-12-26,15.195,15.528,14.99,15.195,44108,0
2012-12-27,15.332,15.459,14.92,15.146,61394,0
2012-12-28,15.165,15.988,15.097,15.871,236430,0
2012-12-31,15.753,16.752,15.743,16.703,270370,0
2013-01-02,16.85,17.115,15.949,16.537,168658,0
2013-01-03,16.38,16.38,15.293,15.724,221186,0
2013-01-04,15.724,16.351,15.724,16.341,223130,0
2013-01-07,16.537,16.664,16.164,16.586,188265,0
2013-01-08,16.497,16.644,16.321,16.488,117241,0
2013-01-09,16.439,16.625,16.439,16.605,114175,0
2013-01-10,16.556,16.85,16.507,16.684,482433,0
2013-01-11,16.684,17.722,16.644,17.556,825196,0
2013-01-14,18.28,19.084,17.81,18.416,803109,0
2013-01-15,18.604,18.604,17.536,17.771,206352,0
2013-01-16,17.908,18.222,17.732,17.751,107784,0
2013-01-17,17.879,18.085,17.536,17.634,81285,0
2013-01-18,17.791,18.339,17.663,18.202,150570,0
2013-01-22,18.506,18.506,17.908,17.987,237313,0
2013-01-23,17.908,17.987,17.104,17.536,117898,0
2013-01-24,17.487,17.653,16.953,17.497,133226,0
2013-01-25,17.536,17.751,17.155,17.448,145618,0
2013-01-28,17.585,17.977,17.301,17.957,81137,0
2013-01-29,17.889,17.967,17.585,17.761,88305,0
2013-01-30,17.634,18.124,17.379,17.849,73412,0
2013-01-31,17.84,18.222,17.663,17.791,73630,0
2013-02-01,17.977,18.222,17.83,18.163,76573,0
2013-02-04,18.143,18.329,17.889,18.192,67627,0
2013-02-05,18.32,19.005,18.222,18.731,127859,0
2013-02-06,18.917,19.231,18.761,19.192,235015,0
2013-02-07,19.192,19.525,19.005,19.103,145895,0
2013-02-08,19.192,19.27,18.898,19.015,26724,0
2013-02-11,19.064,19.299,18.8,18.819,52285,0
2013-02-12,18.79,18.976,18.32,18.809,73111,0
2013-02-13,18.858,19.005,18.565,18.741,154954,0
2013-02-14,18.506,19.143,18.447,19.064,56167,0
2013-02-15,19.035,19.182,18.809,18.937,64114,0
2013-02-19,18.839,18.937,18.653,18.868,99404,0
2013-02-20,18.868,18.966,17.262,17.477,155531,0
2013-02-21,17.252,17.536,17.007,17.271,76491,0
2013-02-22,17.34,17.624,17.34,17.605,25375,0
2013-02-25,17.536,17.634,17.36,17.379,66602,0
2013-02-26,17.32,17.81,17.213,17.702,41037,0
2013-02-27,17.791,18.369,17.428,18.143,85929,0
2013-02-28,18.231,18.369,18.026,18.036,77891,0
2013-03-01,17.653,18.467,17.438,18.378,28970,0
2013-03-04,18.075,18.555,16.899,17.967,33833,0
2013-03-05,18.153,18.369,17.967,18.134,44533,0
2013-03-06,18.085,19.192,18.085,18.878,180218,0
2013-03-07,18.682,18.682,16.008,16.174,236341,0
2013-03-08,16.311,17.144,15.871,16.889,299643,0
2013-03-11,17.379,17.379,16.537,16.811,187872,0
2013-03-12,16.674,16.782,16.194,16.341,285714,0
2013-03-13,16.164,16.566,16.096,16.37,161484,0
2013-03-14,16.311,16.331,15.675,15.998,195958,0
2013-03-15,15.851,15.968,15.41,15.567,215608,0
2013-03-18,15.822,16.37,15.695,15.919,180468,0
2013-03-19,16.008,16.017,15.577,15.694,171513,0
2013-03-20,15.841,15.919,15.244,15.371,166143,0
2013-03-21,15.234,16.507,15.048,16.106,114811,0
2013-03-22,16.213,16.311,15.998,16.164,77373,0
2013-03-25,15.88,16.115,15.773,15.949,69022,0
2013-03-26,16.057,16.262,15.998,16.184,74366,0
2013-03-27,16.008,16.4,16.008,16.155,124145,0
2013-03-28,16.243,16.243,16.027,16.125,86572,0
2013-04-01,16.086,16.262,15.596,15.684,59012,0
2013-04-02,15.831,16.125,15.293,15.449,206468,0
2013-04-03,15.547,15.585,15.175,15.234,94234,0
2013-04-04,15.371,15.567,15.155,15.244,71061,0
2013-04-05,14.94,14.94,14.666,14.793,181410,0
2013-04-08,14.793,15.606,14.793,15.557,250648,0
2013-04-09,15.469,15.871,15.146,15.204,54324,0
2013-04-10,15.322,16.057,15.283,15.655,203531,0
2013-04-11,15.724,15.919,15.239,15.381,85724,0
2013-04-12,15.4,15.518,15.067,15.204,32300,0
2013-04-15,15.048,15.049,14.715,14.783,90961,0
2013-04-16,15.057,15.665,14.852,15.028,54065,0
2013-04-17,15.087,15.155,14.774,14.793,56687,0
2013-04-18,14.959,14.959,14.695,14.812,91480,0
2013-04-19,14.901,14.901,14.754,14.861,82089,0
2013-04-22,14.891,14.959,14.803,14.95,42377,0
2013-04-23,14.95,14.999,14.886,14.91,34319,0
2013-04-24,14.94,15.077,14.793,15.008,153606,0
2013-04-25,15.057,15.351,15.018,15.214,91776,0
2013-04-26,15.263,15.528,14.979,15.077,111534,0
2013-04-29,15.038,15.204,15.018,15.057,24337,0
2013-04-30,15.263,15.263,14.783,14.93,115504,0
2013-05-01,14.979,15.057,14.499,14.519,175674,0
2013-05-02,14.666,15.028,14.519,14.773,37313,0
2013-05-03,14.94,15.126,14.685,14.734,64646,0
2013-05-06,14.636,15.311,14.636,15.048,81907,0
2013-05-07,15.224,15.459,15.17,15.332,77355,0
2013-05-08,15.41,16.37,15.126,15.204,81636,0
2013-05-09,16.654,16.654,15.351,15.508,279726,0
2013-05-10,15.586,15.635,15.097,15.4,50481,0
2013-05-13,15.293,15.371,15.062,15.155,54028,0
2013-05-14,15.185,15.42,14.989,15.302,139183,0
2013-05-15,15.165,15.547,14.969,15.048,150433,0
2013-05-16,15.038,15.312,14.812,15.195,102988,0
2013-05-17,15.195,15.518,14.999,15.067,90753,0
2013-05-20,15.146,16.155,14.783,15.4,159108,0
2013-05-21,15.508,16.164,15.351,16.037,70507,0
2013-05-22,16.047,16.449,15.959,16.262,96338,0
2013-05-23,15.978,16.086,15.684,15.743,36171,0
2013-05-24,15.596,15.626,15.459,15.488,24841,0
2013-05-28,15.635,15.655,15.361,15.39,78754,0
2013-05-29,15.361,15.606,15.234,15.263,111266,0
2013-05-30,15.234,15.479,15.185,15.244,67784,0
2013-05-31,15.185,15.9,15.185,15.645,52196,0
2013-06-03,15.792,15.917,15.302,15.4,54181,0
2013-06-04,15.361,15.498,14.989,15.048,84504,0
2013-06-05,15.165,15.185,15.008,15.057,37813,0
2013-06-06,15.106,15.234,15.018,15.209,15063,0
2013-06-07,15.4,15.42,15.175,15.341,34030,0
2013-06-10,15.381,15.459,15.185,15.224,14982,0
2013-06-11,15.067,15.224,14.783,14.989,56635,0
2013-06-12,15.048,15.283,14.891,14.959,16906,0
2013-06-13,14.793,14.93,14.45,14.499,67063,0
2013-06-14,14.587,15.106,14.45,14.528,261267,0
2013-06-17,14.754,15.341,14.69,15.224,51474,0
2013-06-18,15.136,15.841,15.136,15.586,53507,0
2013-06-19,15.635,15.773,15.498,15.606,64328,0
2013-06-20,15.195,15.557,14.705,14.763,143613,0
2013-06-21,14.842,15.067,14.705,15.057,48919,0
2013-06-24,14.803,14.91,14.597,14.607,151948,0
2013-06-25,14.724,15.322,14.705,15.106,30326,0
2013-06-26,15.234,15.596,15.234,15.537,20853,0
2013-06-27,15.586,15.773,15.273,15.753,37536,0
2013-06-28,15.352,15.675,15.352,15.675,4601,0
2013-07-01,15.91,15.91,15.567,15.724,56966,0
2013-07-02,15.537,15.782,15.479,15.488,35095,0
2013-07-03,15.332,15.488,15.067,15.371,16539,0
2013-07-05,15.929,15.929,15.439,15.743,15947,0
2013-07-08,15.694,15.861,15.528,15.694,8570,0
2013-07-09,15.773,15.968,15.547,15.91,26136,0
2013-07-10,15.919,16.047,15.645,15.763,41563,0
2013-07-11,16.057,16.057,15.459,15.929,15031,0
2013-07-12,15.831,15.959,15.675,15.861,19355,0
2013-07-15,15.792,15.802,15.684,15.782,11448,0
2013-07-16,15.743,15.822,15.655,15.773,27874,0
2013-07-17,15.733,15.773,15.561,15.773,21472,0
2013-07-18,15.773,16.174,15.773,16.076,29594,0
2013-07-19,16.174,16.174,15.665,16.017,72037,0
2013-07-22,16.027,16.174,15.939,16.135,15590,0
2013-07-23,16.066,16.066,15.792,16.057,10012,0
2013-07-24,16.096,17.066,16.057,16.713,65090,0
2013-07-25,16.831,17.105,16.752,17.007,40042,0
2013-07-26,17.046,17.8,17.046,17.8,74102,0
2013-07-29,17.732,18.075,16.931,17.751,151244,0
2013-07-30,17.556,17.869,17.213,17.761,69048,0
2013-07-31,17.751,17.751,17.467,17.644,32386,0
2013-08-01,17.879,18.055,17.428,17.908,46107,0
2013-08-02,17.742,17.81,17.409,17.624,28112,0
2013-08-05,17.722,17.869,17.605,17.653,34880,0
2013-08-06,17.702,17.702,17.487,17.516,23818,0
2013-08-07,17.487,17.614,17.164,17.262,22370,0
2013-08-08,17.399,17.732,17.252,17.702,56698,0
2013-08-09,17.546,17.722,17.438,17.634,19688,0
2013-08-12,17.448,18.183,17.448,18.124,96301,0
2013-08-13,18.104,18.868,17.683,18.77,122008,0
2013-08-14,18.633,19.593,18.457,19.583,230832,0
2013-08-15,19.29,19.29,18.055,18.78,97530,0
2013-08-16,18.809,19.789,18.045,19.407,380320,0
2013-08-19,19.348,19.76,18.996,19.525,240048,0
2013-08-20,19.436,19.436,18.447,18.976,122460,0
2013-08-21,18.809,19.182,18.614,19.005,66786,0
2013-08-22,18.868,19.074,18.623,18.849,23638,0
2013-08-23,18.849,19.329,18.633,19.182,164430,0
2013-08-26,19.368,19.593,19.182,19.397,133603,0
2013-08-27,19.182,19.583,19.182,19.534,56525,0
2013-08-28,19.241,19.593,18.663,18.79,41751,0
2013-08-29,18.731,19.319,18.565,19.221,44378,0
2013-08-30,19.231,19.52,18.623,18.761,16577,0
2013-09-03,19.074,19.691,18.79,19.691,96369,0
2013-09-04,19.593,19.593,18.966,19.495,34590,0
2013-09-05,19.427,20.063,19.162,19.427,160412,0
2013-09-06,19.427,19.564,18.956,19.094,168289,0
2013-09-09,19.025,19.76,19.025,19.623,164981,0
2013-09-10,19.554,19.573,19.182,19.485,95759,0
2013-09-11,19.525,19.574,19.378,19.495,66390,0
2013-09-12,19.495,19.544,18.956,18.976,80014,0
2013-09-13,18.956,19.201,18.878,19.025,75824,0
2013-09-16,19.045,19.309,18.516,18.79,105407,0
2013-09-17,18.692,18.839,18.555,18.663,133551,0
2013-09-18,18.545,19.025,18.457,18.937,54900,0
2013-09-19,18.868,19.247,18.467,18.614,78435,0
2013-09-20,18.614,18.633,18.231,18.349,64640,0
2013-09-23,18.251,18.251,17.743,18.134,32344,0
2013-09-24,18.104,18.614,17.849,18.329,75638,0
2013-09-25,18.604,18.623,18.251,18.516,38993,0
2013-09-26,18.555,18.731,18.418,18.614,136680,0
2013-09-27,18.584,18.8,18.565,18.594,39708,0
2013-09-30,18.525,18.623,18.418,18.604,63448,0
2013-10-01,18.682,18.682,18.29,18.506,129207,0
2013-10-02,18.516,19.329,18.183,18.986,146505,0
2013-10-03,19.113,19.397,18.947,19.241,108680,0
2013-10-04,19.417,19.583,18.986,19.554,37564,0
2013-10-07,19.417,19.887,18.731,18.937,318896,0
2013-10-08,18.966,19.211,18.516,18.525,52126,0
2013-10-09,18.3,19.074,18.222,18.633,133311,0
2013-10-10,19.28,19.887,18.829,19.103,175979,0
2013-10-11,19.231,20.083,18.917,20.014,165567,0
2013-10-14,20.014,22.513,20.014,22.464,507216,0
2013-10-15,22.679,22.836,21.425,21.651,395647,0
2013-10-16,21.925,22.003,21.268,21.523,101940,0
2013-10-17,21.641,22.689,21.327,22.238,274176,0
2013-10-18,22.522,22.522,21.886,22.356,67387,0
2013-10-21,22.277,22.924,22.238,22.591,230182,0
2013-10-22,22.532,22.738,22.336,22.473,302068,0
2013-10-23,21.984,22.317,20.779,20.828,211604,0
2013-10-24,20.828,21.2,20.828,20.965,85302,0
2013-10-25,21.121,21.288,20.622,20.916,85131,0
2013-10-28,20.818,21.161,20.681,20.818,104118,0
2013-10-29,21.063,21.758,21.063,21.141,68595,0
2013-10-30,21.308,21.817,20.984,21.298,138926,0
2013-10-31,21.415,21.729,21.357,21.533,87306,0
2013-11-01,21.68,22.042,21.121,21.876,137599,0
2013-11-04,21.876,22.983,21.876,22.581,558969,0
2013-11-05,22.571,23.443,21.985,23.1,438859,0
2013-11-06,23.198,23.698,22.728,23.13,251961,0
2013-11-07,22.816,23.169,21.954,21.993,162245,0
2013-11-08,22.111,22.522,21.748,22.238,119327,0
2013-11-11,22.297,22.914,22.268,22.699,163730,0
2013-11-12,22.934,23.385,22.601,23.247,254337,0
2013-11-13,24.394,24.394,23.247,24.188,427489,0
2013-11-14,24.482,26.451,24.256,25.873,512536,0
2013-11-15,25.755,26.255,25.275,25.726,320621,0
2013-11-18,25.932,26.323,25.295,25.863,320825,0
2013-11-19,25.628,25.706,25.148,25.471,151991,0
2013-11-20,25.863,25.863,25.221,25.236,71028,0
2013-11-21,25.216,25.461,25.207,25.422,196190,0
2013-11-22,25.471,25.961,25.432,25.775,315926,0
2013-11-25,25.765,25.961,24.521,24.923,170467,0
2013-11-26,24.707,25.412,24.707,24.854,249576,0
2013-11-27,24.981,25.471,24.981,25.461,159443,0
2013-11-29,25.667,25.863,25.471,25.755,185957,0
2013-12-02,25.755,25.755,25.187,25.324,58388,0
2013-12-03,25.226,25.648,25.119,25.471,192311,0
2013-12-04,24.991,25.628,24.795,25.481,96587,0
2013-12-05,25.471,25.52,24.883,25.148,144439,0
2013-12-06,25.442,25.618,25.099,25.481,157299,0
2013-12-09,25.471,25.589,24.923,25.265,285507,0
2013-12-10,24.981,25.373,24.844,24.923,159851,0
2013-12-11,24.776,24.981,23.62,23.796,219362,0
2013-12-12,23.796,25.579,23.708,25.236,335320,0
2013-12-13,24.766,25.843,24.766,25.687,389318,0
2013-12-16,25.481,25.941,25.275,25.628,354000,0
2013-12-17,25.412,25.902,25.412,25.716,221062,0
2013-12-18,25.677,25.814,25.501,25.736,156074,0
2013-12-19,25.246,25.765,25.226,25.54,177612,0
2013-12-20,25.608,25.755,25.403,25.667,199355,0
2013-12-23,25.902,28.753,25.873,28.273,867341,0
2013-12-24,28.273,29.743,28.077,29.409,260596,0
2013-12-26,29.439,30.369,29.409,30.291,329706,0
2013-12-27,30.614,31.633,29.88,29.958,459853,0
2013-12-30,30.448,30.83,29.69,29.752,449730,0
2013-12-31,29.782,30.33,29.733,29.84,434350,0
2014-01-02,29.88,30.565,29.88,30.389,219791,0
2014-01-03,30.046,30.612,29.331,29.987,611944,0
2014-01-06,29.919,30.213,28.498,28.773,775881,0
2014-01-07,28.753,29.086,28.214,28.616,1026784,0
2014-01-08,29.008,30.575,28.44,29.468,991567,0
2014-01-09,29.556,29.811,28.185,28.391,189147,0
2014-01-10,28.449,28.724,27.127,28.43,476593,0
2014-01-13,28.048,28.498,27.362,27.411,181900,0
2014-01-14,27.509,28.057,27.44,27.793,113407,0
2014-01-15,27.724,28.332,27.724,27.979,122458,0
2014-01-16,27.92,28.665,27.764,28.253,144131,0
2014-01-17,28.361,29.791,28.224,29.39,1652612,0
2014-01-21,30.585,30.585,27.127,27.333,771798,0
2014-01-22,27.626,28.185,27.303,27.999,215279,0
2014-01-23,27.176,27.176,24.541,26.892,600080,0
2014-01-24,26.392,26.794,26.059,26.118,512013,0
2014-01-27,25.941,26.431,24.864,25.981,460777,0
2014-01-28,25.765,27.509,25.765,27.489,281934,0
2014-01-29,26.941,27.587,26.461,26.96,289896,0
2014-01-30,26.921,27.352,26.503,26.862,204016,0
2014-01-31,26.97,27.421,26.167,26.598,95237,0
2014-02-03,26.5,26.764,25.001,25.03,291545,0
2014-02-04,25.07,26.206,24.981,25.892,141083,0
2014-02-05,25.354,25.697,24.746,25.667,120873,0
2014-02-06,25.951,27.92,25.493,27.842,245461,0
2014-02-07,27.773,28.332,27.313,27.813,117329,0
2014-02-10,27.548,28.302,27.548,27.852,86285,0
2014-02-11,28.155,28.41,27.264,27.421,144436,0
2014-02-12,26.706,26.97,26.294,26.441,222481,0
2014-02-13,25.471,26.81,25.471,26.343,216404,0
2014-02-14,26.519,26.519,25.931,26.108,83506,0
2014-02-18,26.196,27.411,26.173,27.146,152415,0
2014-02-19,27.107,28.077,27.068,27.675,121372,0
2014-02-20,27.274,28.126,27.127,27.293,262361,0
2014-02-21,27.352,27.489,26.992,27.235,74959,0
2014-02-24,27.156,28.214,27.088,27.372,114449,0
2014-02-25,27.088,27.94,27.088,27.793,61495,0
2014-02-26,28.018,28.126,27.568,27.92,135168,0
2014-02-27,28.048,28.048,27.744,27.822,107149,0
2014-02-28,27.93,28.165,27.146,27.587,118597,0
2014-03-03,27.313,27.46,27.039,27.382,115785,0
2014-03-04,27.695,28.018,27.528,27.626,164295,0
2014-03-05,27.979,28.018,27.754,27.822,124571,0
2014-03-06,27.822,29.057,27.558,28.508,373747,0
2014-03-07,28.9,29.498,28.568,29.243,251618,0
2014-03-10,28.949,28.949,25.834,26.421,478732,0
2014-03-11,27.195,27.195,25.971,26.186,282204,0
2014-03-12,26.431,27.414,24.541,25.706,430512,0
2014-03-13,25.236,25.256,24.394,24.658,605230,0
2014-03-14,23.688,24.345,22.483,22.963,621221,0
2014-03-17,22.973,23.992,22.953,23.071,256929,0
2014-03-18,22.983,23.659,22.914,23.473,438713,0
2014-03-19,23.512,24.298,23.385,24.021,425580,0
2014-03-20,23.571,24.158,23.463,23.571,141478,0
2014-03-21,23.786,23.845,22.591,22.66,305658,0
2014-03-24,22.503,22.689,21.709,21.964,300289,0
2014-03-25,21.817,22.346,21.788,22.062,294508,0
2014-03-26,22.336,22.836,22.336,22.65,295000,0
2014-03-27,22.816,23.267,22.581,22.875,183981,0
2014-03-28,23.071,23.884,22.934,23.198,82236,0
2014-03-31,23.629,24.286,23.502,24.07,195339,0
2014-04-01,24.237,24.394,23.59,23.757,320887,0
2014-04-02,24.031,24.276,23.61,24.168,135904,0
2014-04-03,24.109,24.384,23.391,23.62,119296,0
2014-04-04,23.727,23.727,23.042,23.189,100020,0
2014-04-07,23.091,23.169,22.591,22.826,222282,0
2014-04-08,22.983,23.422,22.944,23.022,105462,0
2014-04-09,23.218,23.727,23.189,23.659,106203,0
2014-04-10,23.522,24.051,23.385,23.6,122840,0
2014-04-11,23.394,23.473,22.856,22.953,96564,0
2014-04-14,22.817,23.62,22.817,23.247,117691,0
2014-04-15,23.012,23.306,22.846,23.071,149424,0
2014-04-16,23.316,23.816,23.14,23.639,73289,0
2014-04-17,23.113,23.825,23.113,23.424,125979,0
2014-04-21,23.394,23.561,23.091,23.287,120671,0
2014-04-22,23.061,23.551,23.061,23.512,67391,0
2014-04-23,23.512,23.561,22.846,23.051,68439,0
2014-04-24,22.924,23.071,22.444,22.611,96561,0
2014-04-25,22.473,22.513,21.298,21.572,247766,0
2014-04-28,21.357,21.572,21.357,21.543,190487,0
2014-04-29,21.68,21.925,21.651,21.719,67259,0
2014-04-30,21.651,21.954,21.357,21.739,119416,0
2014-05-01,21.807,22.18,21.366,21.464,82487,0
2014-05-02,21.553,22.082,21.553,21.788,173414,0
2014-05-05,21.876,22.65,21.797,22.356,267613,0
2014-05-06,22.277,22.424,21.778,21.876,53926,0
2014-05-07,21.778,21.778,19.701,20.152,580046,0
2014-05-08,19.917,20.955,19.73,20.034,372623,0
2014-05-09,19.828,20.142,19.583,19.593,379560,0
2014-05-12,19.828,20.661,19.623,20.612,203757,0
2014-05-13,20.553,21.445,20.514,21.219,219136,0
2014-05-14,20.916,21.641,20.769,21.406,190685,0
2014-05-15,21.308,21.543,21.024,21.366,81191,0
2014-05-16,21.553,22.503,21.445,22.199,248002,0
2014-05-19,21.984,22.258,21.396,21.69,384130,0
2014-05-20,21.533,21.846,21.357,21.484,118050,0
2014-05-21,21.553,21.915,21.533,21.768,58014,0
2014-05-22,21.837,22.238,21.778,22.091,123704,0
2014-05-23,22.17,22.846,21.925,22.601,229603,0
2014-05-27,22.65,23.61,22.464,23.522,113504,0
2014-05-28,23.698,23.845,23.355,23.806,134651,0
2014-05-29,23.747,24.207,23.59,24.021,178716,0
2014-05-30,24.07,24.756,24.07,24.589,150264,0
2014-06-02,24.599,25.461,24.403,25.148,271352,0
2014-06-03,25.119,25.224,24.464,24.599,142189,0
2014-06-04,24.325,24.56,24.158,24.305,48713,0
2014-06-05,24.492,24.932,24.227,24.697,57525,0
2014-06-06,24.629,24.844,24.286,24.374,48594,0
2014-06-09,24.443,24.638,24.256,24.619,68043,0
2014-06-10,24.648,24.648,24.237,24.482,96972,0
2014-06-11,24.492,24.668,24.247,24.354,106257,0
2014-06-12,24.423,24.501,24.08,24.188,133357,0
2014-06-13,24.374,24.472,23.669,23.855,193268,0
2014-06-16,23.865,24.384,23.759,24.384,221772,0
2014-06-17,24.345,24.619,24.271,24.482,74591,0
2014-06-18,24.394,24.482,24.345,24.374,41646,0
2014-06-19,24.227,24.482,24.129,24.198,41524,0
2014-06-20,24.109,24.321,24.031,24.198,68427,0
2014-06-23,24.1,24.364,24.041,24.286,299636,0
2014-06-24,24.188,24.384,24.119,24.286,241293,0
2014-06-25,24.198,24.472,23.953,24.011,110627,0
2014-06-26,24.002,24.119,23.786,23.972,355582,0
2014-06-27,24.002,24.281,23.874,24.158,76054,0
2014-06-30,24.09,24.932,24.08,24.589,273573,0
2014-07-01,24.785,24.981,24.55,24.58,55389,0
2014-07-02,24.717,24.903,24.443,24.472,49915,0
2014-07-03,24.678,24.707,23.609,24.452,33048,0
2014-07-07,24.492,24.687,24.394,24.472,89712,0
2014-07-08,24.433,24.609,24.08,24.1,61971,0
2014-07-09,24.139,24.286,24.002,24.158,30165,0
2014-07-10,23.718,24.217,23.531,24.07,22683,0
2014-07-11,24.198,24.198,23.894,24.002,64360,0
2014-07-14,24.109,24.305,23.708,23.972,166188,0
2014-07-15,23.874,24.178,23.874,24.06,168287,0
2014-07-16,24.1,24.119,23.806,24.07,117458,0
2014-07-17,23.963,24.129,23.767,23.933,114202,0
2014-07-18,24.002,24.119,23.492,24.011,149654,0
2014-07-21,23.806,24.227,23.678,24.011,29214,0
2014-07-22,24.276,24.844,24.276,24.599,208993,0
2014-07-23,24.776,24.776,24.281,24.364,41775,0
2014-07-24,24.521,24.668,24.315,24.501,39487,0
2014-07-25,24.511,24.511,24.354,24.403,24770,0
2014-07-28,24.521,24.776,24.521,24.776,169700,0
2014-07-29,24.785,24.942,24.57,24.687,149609,0
2014-07-30,24.825,24.825,24.335,24.678,72683,0
2014-07-31,24.354,24.972,24.247,24.443,41248,0
2014-08-01,24.296,24.55,24.021,24.149,51795,0
2014-08-04,24.325,24.472,24.1,24.207,96571,0
2014-08-05,24.276,24.296,23.943,24.051,50352,0
2014-08-06,24.051,24.462,24.051,24.266,111000,0
2014-08-07,24.345,24.482,24.031,24.129,41652,0
2014-08-08,24.129,24.345,24.011,24.06,25253,0
2014-08-11,24.394,24.742,24.069,24.413,91652,0
2014-08-12,25.256,26.03,24.638,25.794,399271,0
2014-08-13,25.951,26.696,25.785,26.265,302403,0
2014-08-14,26.108,26.314,25.775,26.157,133712,0
2014-08-15,26.206,26.578,26.206,26.48,84408,0
2014-08-18,26.921,27.724,26.735,27.519,388724,0
2014-08-19,27.626,27.92,27.445,27.607,81151,0
2014-08-20,27.421,27.421,25.638,25.873,295215,0
2014-08-21,25.961,25.961,25.295,25.432,184739,0
2014-08-22,25.383,26.049,25.148,25.853,305886,0
2014-08-25,25.961,26.059,25.481,25.941,259926,0
2014-08-26,25.941,26.128,25.491,25.608,84489,0
2014-08-27,25.599,25.951,25.295,25.363,291223,0
2014-08-28,25.216,25.432,25.197,25.373,105663,0
2014-08-29,25.373,25.589,25.195,25.481,94900,0
2014-09-02,25.579,25.785,25.197,25.324,110362,0
2014-09-03,25.51,25.594,25.04,25.167,63988,0
2014-09-04,25.128,25.471,24.825,25.04,136672,0
2014-09-05,24.903,25.07,24.805,24.883,49169,0
2014-09-08,24.795,24.981,24.619,24.903,100683,0
2014-09-09,24.991,25.04,24.687,24.756,85927,0
2014-09-10,24.541,24.952,24.541,24.854,64483,0
2014-09-11,24.746,24.981,24.687,24.864,56567,0
2014-09-12,24.942,25.275,24.785,25.001,69732,0
2014-09-15,24.746,24.981,24.247,24.609,166137,0
2014-09-16,24.511,24.707,24.364,24.707,61303,0
2014-09-17,24.668,25.197,24.668,25.089,70741,0
2014-09-18,25.452,25.481,25.216,25.314,67243,0
2014-09-19,25.412,25.569,24.746,25.295,235513,0
2014-09-22,25.128,25.295,24.56,24.903,226147,0
2014-09-23,24.766,25.215,24.653,24.972,73158,0
2014-09-24,25.109,25.814,25.021,25.628,99712,0
2014-09-25,25.422,25.834,25.216,25.373,203215,0
2014-09-26,25.383,25.648,25.383,25.589,50444,0
2014-09-29,25.167,25.471,24.933,25.256,74710,0
2014-09-30,25.246,25.452,25.021,25.246,65860,0
2014-10-01,25.021,25.158,24.541,24.795,78457,0
2014-10-02,24.913,25.148,24.648,24.991,59718,0
2014-10-03,25.275,25.442,24.972,25.07,46282,0
2014-10-06,25.285,25.559,25.011,25.089,35579,0
2014-10-07,24.903,25.07,24.736,24.854,21755,0
2014-10-08,25.021,25.412,23.493,25.354,39840,0
2014-10-09,24.844,25.226,24.237,24.394,41351,0
2014-10-10,24.403,24.663,23.982,24.109,63633,0
2014-10-13,23.982,24.129,23.747,23.894,110763,0
2014-10-14,23.992,24.492,23.649,24.276,52185,0
2014-10-15,24.002,24.638,23.747,24.021,74796,0
2014-10-16,24.286,24.913,23.904,24.648,129876,0
2014-10-17,24.383,25.324,24.383,24.56,54507,0
2014-10-20,24.541,24.834,24.276,24.795,35596,0
2014-10-21,25.109,25.299,24.805,24.874,33259,0
2014-10-22,24.805,25.258,24.403,25.177,42974,0
2014-10-23,25.197,25.452,24.903,25.432,38922,0
2014-10-24,25.324,25.716,25.305,25.559,20806,0
2014-10-27,25.305,25.687,25.119,25.314,61189,0
2014-10-28,25.579,26.196,25.305,25.638,51826,0
2014-10-29,25.648,25.961,25.207,25.618,26434,0
2014-10-30,25.559,26.118,25.559,26.02,46231,0
2014-10-31,26.353,27.088,26.167,26.931,120538,0
2014-11-03,26.823,27.557,26.616,27.391,126410,0
2014-11-04,27.078,27.617,26.843,27.362,61068,0
2014-11-05,27.342,27.803,26.608,27.411,81228,0
2014-11-06,27.548,27.548,26.02,26.167,55872,0
2014-11-07,26.48,26.5,25.608,26.461,32872,0
2014-11-10,26.647,26.755,25.981,26.461,52465,0
2014-11-11,26.451,26.637,26.069,26.5,30132,0
2014-11-12,27.127,27.313,25.873,27.019,80430,0
2014-11-13,25.961,26.843,24.541,25.55,195335,0
2014-11-14,25.216,25.285,24.541,24.893,163584,0
2014-11-17,24.619,24.903,24.55,24.648,127559,0
2014-11-18,24.541,25.716,24.149,24.364,200530,0
2014-11-19,24.178,24.286,23.806,23.982,124968,0
2014-11-20,23.737,23.855,23.62,23.688,224554,0
2014-11-21,23.943,24.168,23.776,23.914,135284,0
2014-11-24,23.884,24.511,23.823,24.276,56331,0
2014-11-25,24.736,25.187,24.149,24.609,79831,0
2014-11-26,24.687,24.756,24.218,24.58,47924,0
2014-11-28,24.648,24.687,24.413,24.462,21463,0
2014-12-01,24.443,24.482,23.198,23.238,87350,0
2014-12-02,23.443,23.443,22.268,22.522,256688,0
2014-12-03,22.532,23.218,22.532,22.924,115295,0
2014-12-04,22.581,23.355,22.552,23.032,86302,0
2014-12-05,23.051,23.14,22.66,22.728,140374,0
2014-12-08,22.748,22.846,22.395,22.66,118655,0
2014-12-09,22.111,22.86,22.111,22.62,55479,0
2014-12-10,22.532,23.002,22.16,22.326,85260,0
2014-12-11,23.257,23.257,22.444,22.65,216295,0
2014-12-12,22.434,22.709,22.434,22.571,71915,0
2014-12-15,22.826,23.767,22.826,23.512,354755,0
2014-12-16,23.512,23.62,23.032,23.179,169044,0
2014-12-17,23.1,23.806,22.807,23.316,65572,0
2014-12-18,23.287,23.747,23.287,23.541,69697,0
2014-12-19,23.659,23.767,23.404,23.512,56557,0
2014-12-22,23.708,24.482,23.58,23.727,159418,0
2014-12-23,23.708,24.07,23.62,23.737,151411,0
2014-12-24,23.708,23.874,23.561,23.698,447223,0
2014-12-26,23.825,24.1,23.58,24.002,103620,0
2014-12-29,24.002,24.844,23.914,24.776,92267,0
2014-12-30,24.609,24.923,24.031,24.834,198173,0
2014-12-31,24.981,25.922,24.697,25.745,175433,0
2015-01-02,25.481,25.961,24.413,24.492,71768,0
2015-01-05,24.335,24.443,23.718,23.963,144225,0
2015-01-06,23.943,24.011,22.895,23.179,74342,0
2015-01-07,23.512,23.541,22.787,22.983,78336,0
2015-01-08,23.1,23.277,22.375,22.66,103675,0
2015-01-09,22.709,22.709,22.17,22.326,63379,0
2015-01-12,22.101,22.287,21.984,22.219,65815,0
2015-01-13,22.405,22.513,22.18,22.326,59476,0
2015-01-14,22.033,22.238,21.592,21.788,62698,0
2015-01-15,21.709,21.984,21.131,21.151,56220,0
2015-01-16,21.112,22.258,20.935,21.944,162051,0
2015-01-20,21.729,21.984,20.69,20.857,215725,0
2015-01-21,20.916,20.916,20.112,20.289,158664,0
2015-01-22,20.553,21.288,20.348,21.151,58482,0
2015-01-23,21.239,21.317,20.906,21.063,116836,0
2015-01-26,20.994,21.308,20.94,21.063,107782,0
2015-01-27,20.886,21.229,20.739,21.063,62389,0
2015-01-28,21.014,21.054,20.82,20.906,53142,0
2015-01-29,20.886,21.347,20.514,21.161,77023,0
2015-01-30,21.073,21.523,21.053,21.259,58248,0
2015-02-02,21.317,21.699,21.073,21.553,119369,0
2015-02-03,21.817,22.797,21.533,22.317,79776,0
2015-02-04,22.326,22.532,21.68,21.709,79556,0
2015-02-05,21.925,22.072,21.741,21.797,69630,0
2015-02-06,21.739,21.984,21.701,21.827,23402,0
2015-02-09,21.651,21.892,21.376,21.709,50500,0
2015-02-10,21.915,22.013,21.729,21.807,16502,0
2015-02-11,21.856,21.915,21.464,21.748,35174,0
2015-02-12,21.974,21.974,21.425,21.553,29970,0
2015-02-13,21.641,21.66,21.386,21.435,33315,0
2015-02-17,21.406,21.445,21.317,21.327,73670,0
2015-02-18,21.229,21.68,21.121,21.67,39704,0
2015-02-19,21.758,21.935,21.513,21.562,39086,0
2015-02-20,21.562,21.758,21.445,21.621,63474,0
2015-02-23,21.553,21.553,21.151,21.396,34845,0
2015-02-24,21.249,21.513,21.19,21.317,43272,0
2015-02-25,21.386,21.386,20.377,20.984,93049,0
2015-02-26,20.886,21.004,20.622,20.818,195737,0
2015-02-27,20.837,20.877,20.436,20.769,136178,0
2015-03-02,20.808,20.965,20.524,20.553,361043,0
2015-03-03,20.553,20.71,20.377,20.495,97074,0
2015-03-04,20.543,20.7,20.387,20.534,134638,0
2015-03-05,20.416,20.661,20.416,20.524,59510,0
2015-03-06,20.632,20.632,19.995,20.083,79007,0
2015-03-09,20.093,20.573,20.044,20.299,41647,0
2015-03-10,20.25,20.328,19.75,20.005,116571,0
2015-03-11,15.038,18.143,15.038,17.702,562133,0
2015-03-12,17.771,18.045,17.154,17.389,314905,0
2015-03-13,17.291,17.634,17.164,17.595,167915,0
2015-03-16,17.595,17.663,17.262,17.379,39503,0
2015-03-17,17.409,17.722,17.281,17.369,82682,0
2015-03-18,17.418,17.722,17.369,17.546,174958,0
2015-03-19,17.418,17.634,17.095,17.115,263867,0
2015-03-20,17.222,17.781,17.222,17.634,155462,0
2015-03-23,17.614,18.006,17.575,17.928,453320,0
2015-03-24,17.918,18.604,17.908,18.339,106057,0
2015-03-25,18.31,18.927,18.28,18.623,510074,0
2015-03-26,18.937,19.103,18.682,18.858,270808,0
2015-03-27,18.937,19.28,18.761,19.152,240491,0
2015-03-30,19.319,19.907,19.103,19.662,281220,0
2015-03-31,19.642,19.642,19.162,19.299,215705,0
2015-04-01,19.358,19.476,19.054,19.26,105445,0
2015-04-02,19.387,20.073,19.299,19.809,211910,0
2015-04-06,20.005,20.152,19.799,19.877,87479,0
2015-04-07,19.907,20.054,19.652,19.672,90970,0
2015-04-08,19.799,20.426,19.799,20.289,501296,0
2015-04-09,20.377,21.053,20.338,20.867,316111,0
2015-04-10,20.779,20.798,20.044,20.259,136374,0
2015-04-13,20.348,20.514,19.965,20.083,201907,0
2015-04-14,20.034,20.348,19.858,20.338,103709,0
2015-04-15,20.416,21.337,20.348,21.308,148478,0
2015-04-16,21.337,21.812,21.107,21.602,170346,0
2015-04-17,21.376,21.425,20.837,21.004,225180,0
2015-04-20,21.396,22.052,21.268,21.807,150894,0
2015-04-21,22.062,22.326,21.833,22.023,149581,0
2015-04-22,22.082,22.17,21.866,22.082,45764,0
2015-04-23,22.277,22.777,21.974,22.63,161587,0
2015-04-24,22.787,23.091,22.601,22.924,113965,0
2015-04-27,23.042,23.825,23.002,23.375,420247,0
2015-04-28,23.424,23.512,22.395,22.562,113344,0
2015-04-29,22.444,22.65,22.072,22.18,139640,0
2015-04-30,22.082,22.375,21.944,22.062,98810,0
2015-05-01,22.111,22.395,21.572,22.15,80436,0
2015-05-04,22.111,22.503,21.915,22.258,75536,0
2015-05-05,22.072,22.101,21.748,22.042,53590,0
2015-05-06,22.086,22.086,21.288,21.474,97370,0
2015-05-07,21.562,21.66,21.19,21.523,35263,0
2015-05-08,21.778,21.886,21.455,21.699,21334,0
2015-05-11,21.768,22.023,21.641,21.709,43382,0
2015-05-12,21.611,21.621,21.17,21.298,53544,0
2015-05-13,21.288,21.709,20.994,21.073,82375,0
2015-05-14,21.259,21.69,19.995,20.171,153625,0
2015-05-15,23.512,24.589,21.651,24.247,412568,0
2015-05-18,24.247,24.85,24.002,24.335,277836,0
2015-05-19,24.492,25.099,24.207,24.237,208938,0
2015-05-20,24.315,24.599,24.286,24.364,81661,0
2015-05-21,24.364,24.717,24.139,24.443,123308,0
2015-05-22,24.501,25.177,24.472,24.991,95339,0
2015-05-26,24.883,26.745,24.883,26.382,368575,0
2015-05-27,26.47,26.47,25.373,25.736,142294,0
2015-05-28,25.608,25.804,24.962,25.344,194323,0
2015-05-29,25.403,25.432,24.149,24.276,210889,0
2015-06-01,24.766,25.922,24.374,25.432,316869,0
2015-06-02,25.422,26.353,25.363,26.314,276345,0
2015-06-03,26.402,26.421,25.902,26.137,251413,0
2015-06-04,25.971,26.421,25.804,26.304,114223,0
2015-06-05,26.314,26.451,25.951,26.343,108507,0
2015-06-08,25.961,26.372,25.432,25.481,97993,0
2015-06-09,25.363,25.363,24.707,24.874,83803,0
2015-06-10,24.776,26.451,24.638,26.343,361207,0
2015-06-11,26.657,28.841,26.275,28.43,1342272,0
2015-06-12,28.185,30.35,28.175,30.262,514974,0
2015-06-15,29.997,30.164,27.646,28.381,505889,0
2015-06-16,28.048,28.293,27.705,27.94,195680,0
2015-06-17,28.087,29.116,27.431,27.646,249474,0
2015-06-18,27.342,27.548,27.029,27.058,120552,0
2015-06-19,26.931,27.137,26.333,26.333,112896,0
2015-06-22,26.5,27.009,25.52,25.589,232836,0
2015-06-23,25.736,26.216,25.197,26.03,478660,0
2015-06-24,25.912,25.912,25.207,25.246,192516,0
2015-06-25,25.079,25.461,24.795,25.109,89623,0
2015-06-26,24.883,25.158,24.305,24.443,149337,0
2015-06-29,23.953,24.482,23.767,24.08,224465,0
2015-06-30,24.452,24.589,23.757,23.923,98223,0
2015-07-01,23.914,24.119,23.58,23.649,104628,0
2015-07-02,23.943,24.266,23.796,23.953,225997,0
2015-07-06,23.512,23.512,21.729,22.728,451789,0
2015-07-07,22.405,22.963,21.131,21.376,553048,0
2015-07-08,20.788,22.287,20.397,21.602,288773,0
2015-07-09,22.209,23.894,22.209,22.62,120756,0
2015-07-10,23.247,23.865,22.562,22.63,72780,0
2015-07-13,23.238,23.306,22.816,22.846,63900,0
2015-07-14,23.13,23.433,22.395,22.473,107472,0
2015-07-15,22.336,22.503,21.641,21.837,229735,0
2015-07-16,22.15,23.14,22.15,22.895,93604,0
2015-07-17,23.012,23.012,22.415,22.532,151583,0
2015-07-20,22.307,22.679,21.905,22.091,170161,0
2015-07-21,22.062,22.885,22.033,22.767,166792,0
2015-07-22,23.012,23.11,22.317,22.366,218443,0
2015-07-23,22.483,22.689,21.984,22.15,219668,0
2015-07-24,22.033,22.121,20.73,20.926,270196,0
2015-07-27,20.543,21.229,20.083,20.906,251209,0
2015-07-28,21.131,22.64,21.131,22.268,191495,0
2015-07-29,22.317,23.287,20.837,22.66,114019,0
2015-07-30,22.562,22.963,22.493,22.728,106874,0
2015-07-31,22.709,22.836,22.552,22.689,79109,0
2015-08-03,22.601,24.158,22.483,23.894,199363,0
2015-08-04,24.002,24.785,23.845,24.492,232427,0
2015-08-05,24.668,24.766,24.149,24.56,504154,0
2015-08-06,24.462,24.678,24.462,24.472,670291,0
2015-08-07,24.541,24.668,24.021,24.413,167303,0
2015-08-10,24.541,24.756,24.335,24.687,96870,0
2015-08-11,24.286,24.717,23.433,24.56,114106,0
2015-08-12,24.198,24.443,23.355,23.972,237939,0
2015-08-13,23.992,24.325,23.688,24.08,124022,0
2015-08-14,24.384,24.384,23.953,24.198,116469,0
2015-08-17,24.07,24.413,23.247,23.512,482616,0
2015-08-18,24.785,27.382,23.629,25.687,410958,0
2015-08-19,25.824,26.872,25.804,26.02,248453,0
2015-08-20,25.873,26.02,24.962,25.099,86254,0
2015-08-21,24.883,25.383,23.894,24.002,162301,0
2015-08-24,21.954,23.414,21.954,23.316,245180,0
2015-08-25,23.512,24.413,23.032,23.688,135965,0
2015-08-26,24.129,24.129,23.326,23.933,285915,0
2015-08-27,24.158,25.883,24.158,25.491,264377,0
2015-08-28,25.275,25.892,24.844,25.05,129943,0
2015-08-31,24.972,25.471,24.658,25.128,334708,0
2015-09-01,24.658,25.726,24.658,24.981,157503,0
2015-09-02,25.236,25.246,24.785,25.06,155054,0
2015-09-03,25.128,25.422,24.981,25.119,70433,0
2015-09-04,24.756,25.461,24.756,25.109,79619,0
2015-09-08,25.922,25.922,24.962,25.089,142396,0
2015-09-09,25.452,25.452,24.913,25.04,62369,0
2015-09-10,24.952,25.236,24.952,25.128,49610,0
2015-09-11,25.089,25.618,25.03,25.599,183737,0
2015-09-14,25.481,25.599,24.785,25.03,112590,0
2015-09-15,25.001,25.559,24.717,25.363,674927,0
2015-09-16,25.52,25.667,24.981,25.148,161995,0
2015-09-17,25.001,25.481,24.952,25.011,125932,0
2015-09-18,24.707,25.216,23.218,23.345,255803,0
2015-09-21,23.531,24.58,23.189,24.511,79415,0
2015-09-22,24.158,24.599,24.021,24.109,79007,0
2015-09-23,24.031,25.256,23.825,24.903,144943,0
2015-09-24,24.707,25.001,24.678,24.756,96560,0
2015-09-25,25.275,25.275,24.482,24.492,82580,0
2015-09-28,24.276,24.276,23.1,23.247,157464,0
2015-09-29,23.326,23.894,23.179,23.894,58898,0
2015-09-30,24.031,24.217,23.757,23.835,147194,0
2015-10-01,23.835,24.149,23.698,23.914,42974,0
2015-10-02,23.786,24.492,23.747,24.394,135557,0
2015-10-05,24.492,25.922,24.051,25.824,123447,0
2015-10-06,25.716,25.863,25.285,25.697,43995,0
2015-10-07,26.088,26.128,25.197,25.461,110548,0
2015-10-08,25.961,26.186,25.471,25.941,208337,0
2015-10-09,25.981,27.225,25.981,27.048,59817,0
2015-10-12,27.156,27.225,26.568,26.843,61854,0
2015-10-13,26.637,26.715,26.402,26.51,102587,0
2015-10-14,26.519,27.577,26.01,26.382,146888,0
2015-10-15,26.617,27.548,26.039,27.499,99218,0
2015-10-16,27.646,28.381,27.342,27.999,111671,0
2015-10-19,27.813,28.016,26.598,27.852,90748,0
2015-10-20,27.764,28.204,27.176,27.587,97381,0
2015-10-21,27.45,27.656,26.999,27.097,59715,0
2015-10-22,27.333,28.146,26.177,27.842,77067,0
2015-10-23,28.116,29.39,27.842,29.282,195986,0
2015-10-26,29.145,29.351,28.851,29.194,484147,0
2015-10-27,29.027,29.233,28.381,28.91,74209,0
2015-10-28,29.018,29.018,28.273,28.851,75536,0
2015-10-29,28.675,28.714,28.273,28.459,30623,0
2015-10-30,28.645,28.822,28.41,28.724,28071,0
2015-11-02,28.665,29.684,28.224,29.282,124967,0
2015-11-03,29.302,29.39,28.244,28.606,84417,0
2015-11-04,28.822,29.488,28.822,29.204,75932,0
2015-11-05,29.341,29.743,28.498,28.782,58183,0
2015-11-06,28.694,29.498,26.451,29.321,39606,0
2015-11-09,29.36,30.272,29.165,29.39,158904,0
2015-11-10,29.449,29.449,26.48,28.587,106874,0
2015-11-11,30.369,30.369,28.577,28.89,405651,0
2015-11-12,28.626,30.428,28.479,30.154,447808,0
2015-11-13,30.076,30.076,27.411,27.499,217014,0
2015-11-16,27.391,27.842,26.519,27.626,142804,0
2015-11-17,27.558,28.057,27.009,27.862,232223,0
2015-11-18,27.969,28.547,27.401,27.431,78803,0
2015-11-19,27.636,28.214,27.362,27.891,102382,0
2015-11-20,28.116,28.322,27.773,27.979,80130,0
2015-11-23,27.901,28.88,27.901,28.293,161791,0
2015-11-24,28.018,28.253,27.587,28.175,104832,0
2015-11-25,28.175,28.9,27.96,28.273,130351,0
2015-11-27,28.097,28.214,27.617,27.842,38074,0
2015-11-30,27.842,27.95,27.078,27.94,259886,0
2015-12-01,27.92,29.478,27.538,29.223,321395,0
2015-12-02,29.213,29.223,28.595,29.047,251594,0
2015-12-03,29.223,29.223,28.16,28.469,118808,0
2015-12-04,28.41,29.791,28.41,29.713,204561,0
2015-12-07,29.743,30.046,28.626,29.037,316334,0
2015-12-08,28.694,29.38,28.606,29.292,83152,0
2015-12-09,29.204,29.488,29.067,29.37,276728,0
2015-12-10,29.429,29.488,28.684,29.076,148521,0
2015-12-11,28.665,28.959,28.381,28.479,169651,0
2015-12-14,28.087,28.782,27.842,28.606,99466,0
2015-12-15,28.88,29.106,28.4,28.89,309189,0
2015-12-16,29.067,29.39,29.057,29.145,147908,0
2015-12-17,29.233,29.292,28.381,28.684,200784,0
2015-12-18,28.724,29.194,28.645,28.969,149439,0
2015-12-21,29.008,29.204,28.831,28.929,132801,0
2015-12-22,29.076,29.37,28.9,29.213,204433,0
2015-12-23,29.292,32.329,29.194,32.221,594185,0
2015-12-24,32.094,32.319,30.944,31.79,311617,0
2015-12-28,32.33,32.9,31.8,32.54,138457,0
2015-12-29,32.5,32.94,31.82,32.29,226648,0
2015-12-30,32.24,32.34,31.15,31.3,81615,0
2015-12-31,31.16,31.81,31.1501,31.26,44113,0
2016-01-04,30.49,30.62,29.11,30.23,235431,0
2016-01-05,30.31,31.19,30.21,30.72,161635,0
2016-01-06,30.17,30.825,30.01,30.6,132465,0
2016-01-07,29.8,30.49,29.31,29.85,122616,0
2016-01-08,30.15,31.15,29.39,29.52,103840,0
2016-01-11,29.64,30.3,26.24,26.32,326357,0
2016-01-12,26.5,27.47,26.09,27.34,85663,0
2016-01-13,27.52,27.76,26.6,26.85,159055,0
2016-01-14,27.04,27.825,26.35,26.69,106976,0
2016-01-15,25.98,26.22,25.42,25.99,145377,0
2016-01-19,26.49,26.84,25.66,26.71,314600,0
2016-01-20,26.11,27.45,25.78,27.24,310235,0
2016-01-21,27.43,27.95,26.99,27.34,168362,0
2016-01-22,27.69,27.78,26.54,27.61,92259,0
2016-01-25,27.43,28.92,27.395,28.02,156800,0
2016-01-26,28.06,28.43,27.64,28.03,48433,0
2016-01-27,27.88,28.58,27.4,28.1,149847,0
2016-01-28,28.41,28.78,28.015,28.33,78258,0
2016-01-29,28.45,28.62,26.22,27.75,98923,0
2016-02-01,27.59,27.69,27.15,27.45,42513,0
2016-02-02,27.34,28.09,26.37,26.51,75800,0
2016-02-03,26.74,26.97,25.72,26.81,61030,0
2016-02-04,26.78,27.52,26.73,27.26,134450,0
2016-02-05,27.17,27.82,26.74,27.48,556908,0
2016-02-08,27.09,27.57,26.025,26.5,672752,0
2016-02-09,26.25,27.9,25.84,26.2,98994,0
2016-02-10,26.46,27.439,25.7,25.71,31016,0
2016-02-11,25.65,26,25.55,25.74,70898,0
2016-02-12,26.02,26.9,25.6195,26,167544,0
2016-02-16,26.57,27.425,25.95,26.4,127925,0
2016-02-17,26.6,27.5,26.6,27.32,147865,0
2016-02-18,27.33,27.47,26.93,27.1,61539,0
2016-02-19,27.21,27.56,27.01,27.3,124217,0
2016-02-22,27.5,28.96,27.41,28.4,547541,0
2016-02-23,28.18,28.89,27.87,27.97,294746,0
2016-02-24,27.79,28.73,27.5,27.99,144360,0
2016-02-25,27.89,28.35,27.78,28.02,82085,0
2016-02-26,28.14,28.46,27.95,28,79388,0
2016-02-29,27.97,28.274,27.89,28.01,62851,0
2016-03-01,28.29,28.78,27.82,28.75,64454,0
2016-03-02,28.92,29.51,28.32,29.17,187266,0
2016-03-03,29,29.42,28.72,28.86,57867,0
2016-03-04,28.88,30.7699,28.22,30.1,182725,0
2016-03-07,29.87,30.34,29.18,29.37,142448,0
2016-03-08,29.1,29.78,28.53,28.56,111391,0
2016-03-09,28.38,29.1,28.365,28.91,59349,0
2016-03-10,29,29.46,28.71,28.81,52520,0
2016-03-11,29.9,31.62,29.3501,31.57,275290,0
2016-03-14,31.32,32.7175,30.7092,32.52,251557,0
2016-03-15,32.46,32.46,31.47,31.91,136254,0
2016-03-16,31.75,32.23,30.2201,32.04,113243,0
2016-03-17,31.7,34.81,30.44,34.54,388134,0
2016-03-18,34.42,35.9,34.3,35.83,395194,0
2016-03-21,35.83,35.83,34.7,35.21,202896,0
2016-03-22,35.25,35.62,34.97,35.44,211376,0
2016-03-23,35.28,35.75,34.98,35.19,130866,0
2016-03-24,34.99,35.4,34.96,35.25,59806,0
2016-03-28,35.25,35.75,35.25,35.54,82160,0
2016-03-29,35.45,35.74,35.12,35.5,344333,0
2016-03-30,35.88,38.49,35.77,37.71,267780,0
2016-03-31,37.78,38.4889,37.64,38.21,198022,0
2016-04-01,37.75,37.93,36.54,36.74,404967,0
2016-04-04,36.97,37.34,36.29,36.42,172285,0
2016-04-05,36.23,36.645,35.84,36.46,188519,0
2016-04-06,36.59,36.99,36.41,36.91,67411,0
2016-04-07,36.9,37.67,36.9,37.29,76954,0
2016-04-08,37.57,37.9,37.3,37.74,156699,0
2016-04-11,37.9,38.0516,37.72,37.77,344767,0
2016-04-12,37.93,38.3199,37.44,37.48,484128,0
2016-04-13,38.16,38.4,37.76,38.01,246053,0
2016-04-14,38.17,38.44,37.41,37.47,162608,0
2016-04-15,37.32,37.49,36.81,37.06,132444,0
2016-04-18,37.28,37.28,36.72,36.86,145535,0
2016-04-19,36.83,37.05,36.58,36.99,230757,0
2016-04-20,37.08,37.75,36.61,36.69,178561,0
2016-04-21,36.63,36.96,36.07,36.47,347628,0
2016-04-22,36.27,36.59,35.5,36.06,114618,0
2016-04-25,35.88,35.9,35.33,35.49,100672,0
2016-04-26,35.44,36.2,35.35,35.92,124784,0
2016-04-27,35.8,36.965,35.515,35.86,106692,0
2016-04-28,35.69,36.29,35.67,36.08,109242,0
2016-04-29,36.17,36.36,35.57,36.07,57057,0
2016-05-02,36.23,36.23,35.87,36.16,51027,0
2016-05-03,35.77,36.07,35.3,35.77,96408,0
2016-05-04,35.63,36.079,35.48,35.67,94619,0
2016-05-05,35,35.57,34.61,35.4,103338,0
2016-05-06,35.22,35.6,34.261,34.68,135621,0
2016-05-09,34.66,35.39,34.5708,35.01,159847,0
2016-05-10,35.03,35.95,35.03,35.84,101572,0
2016-05-11,35.82,36.02,34.81,35.05,103951,0
2016-05-12,37.2,39.19,34.58,34.96,830139,0
2016-05-13,35.2,35.74,33.42,33.91,346698,0
2016-05-16,34.1,34.89,32.67,34.62,508136,0
2016-05-17,34.34,34.56,33.39,33.5,323954,0
2016-05-18,33.3,34.93,32.7,34.81,476089,0
2016-05-19,34.4,34.52,33.36,33.36,102524,0
2016-05-20,33.7,34.2,33.53,33.78,141220,0
2016-05-23,33.85,34.12,32.91,33.01,176430,0
2016-05-24,33.27,34.27,33.263,34.25,464833,0
2016-05-25,34.72,34.73,33.654,33.82,89028,0
2016-05-26,34.01,34.01,32.89,33.21,146167,0
2016-05-27,33.11,33.845,33.11,33.31,92413,0
2016-05-31,33.48,33.95,33.16,33.92,315725,0
2016-06-01,33.66,34.79,33.51,34.49,477213,0
2016-06-02,34.26,34.73,33.44,34.11,529590,0
2016-06-03,34.07,34.18,32.76,33.91,236215,0
2016-06-06,34.13,35.39,33.9501,35.3,204409,0
2016-06-07,35.45,36.5,35.44,36.05,193921,0
2016-06-08,35.93,35.93,34.89,34.95,148968,0
2016-06-09,34.68,34.81,33.79,33.94,103296,0
2016-06-10,33.47,34.49,33.47,34.25,177902,0
2016-06-13,34.01,34.38,33.11,33.42,186156,0
2016-06-14,33.46,33.625,32.77,33.01,84304,0
2016-06-15,32.98,33.78,32.71,33.19,96410,0
2016-06-16,32.94,33.29,32.63,33.28,105019,0
2016-06-17,33.13,33.38,32.47,32.81,111137,0
2016-06-20,33.26,34.01,31.71,33.72,183738,0
2016-06-21,33.89,34.34,33.68,34.29,122069,0
2016-06-22,34.42,34.88,33.725,34.63,108454,0
2016-06-23,35,35.99,33.47,35.65,161382,0
2016-06-24,34,35.5,33.435,34.87,297931,0
2016-06-27,34.66,34.85,33.9497,34.52,242985,0
2016-06-28,35.03,35.99,34.52,35.62,228454,0
2016-06-29,36,36.48,35.4,36.16,196303,0
2016-06-30,36.34,36.46,35.65,36.43,436394,0
2016-07-01,36.5,37.83,35.17,37.72,70037,0
2016-07-05,37.59,37.965,37.22,37.8,453413,0
2016-07-06,37.75,37.78,36.4,37.13,244996,0
2016-07-07,37.28,37.68,36.555,36.98,146000,0
2016-07-08,37.16,37.87,36.52,36.79,254702,0
2016-07-11,37.09,37.73,36.74,37.675,167519,0
2016-07-12,37.99,39.59,37.74,39.58,311625,0
2016-07-13,39.46,40,38.42,38.8,264047,0
2016-07-14,38.97,39.46,38.56,38.79,293589,0
2016-07-15,39.14,41.76,38.59,40.38,384153,0
2016-07-18,40.4,40.94,38.71,39.62,158090,0
2016-07-19,39.4,39.4,38.509,38.89,195322,0
2016-07-20,39.06,39.06,38.51,38.96,108174,0
2016-07-21,38.89,39.27,38.79,39.02,72150,0
2016-07-22,38.96,39.31,38.615,39.19,67149,0
2016-07-25,39.16,39.88,38.7784,38.95,82148,0
2016-07-26,38.92,39,37.92,38.19,211930,0
2016-07-27,38.27,38.735,37.56,38.06,63935,0
2016-07-28,37.98,38.7,37.98,38.53,116922,0
2016-07-29,38.46,38.695,38,38.43,105100,0
2016-08-01,38.51,38.97,38.01,38.19,132997,0
2016-08-02,38.06,38.89,37.84,38.61,130673,0
2016-08-03,38.61,38.67,38.14,38.31,67653,0
2016-08-04,38.19,38.61,36.96,37.04,173942,0
2016-08-05,37.19,37.78,37.08,37.48,75155,0
2016-08-08,37.44,38.12,37.2,37.5,130940,0
2016-08-09,37.68,38.11,37.5101,37.96,72870,0
2016-08-10,38.11,38.17,37.9,38.01,51384,0
2016-08-11,38.39,38.68,38.2,38.34,80126,0
2016-08-12,38.35,38.83,38.165,38.82,79661,0
2016-08-15,39.03,42.97,38.705,42.88,507103,0
2016-08-16,43.12,43.7699,37.271,41.91,663805,0
2016-08-17,41.08,45.7,38.99,43.66,628350,0
2016-08-18,43.79,46.57,42.5154,42.89,556001,0
2016-08-19,42.64,43.65,42.211,43.5,92740,0
2016-08-22,43.2,43.5,42.57,43.47,190323,0
2016-08-23,43.41,43.5,42.18,43.42,63131,0
2016-08-24,43.43,44.36,43.27,43.85,425217,0
2016-08-25,43.57,45.2,43.13,44.99,171126,0
2016-08-26,45.14,45.2,44.47,44.76,119609,0
2016-08-29,44.53,47.72,43.9537,46.9,570371,0
2016-08-30,46.87,46.965,45.46,45.46,204378,0
2016-08-31,45.42,45.91,44.63,44.63,59073,0
2016-09-01,44.6,45.17,43.72,45,130169,0
2016-09-02,45.37,45.37,44.7,45.14,73828,0
2016-09-06,45.3,45.71,45.16,45.57,159676,0
2016-09-07,45.44,45.63,44.95,45.32,236144,0
2016-09-08,45.26,45.75,45.01,45.11,91446,0
2016-09-09,45.31,45.62,44.25,44.39,221108,0
2016-09-12,44.05,46.08,43.5,46,301811,0
2016-09-13,45.42,46,44.9301,45.03,89586,0
2016-09-14,45.16,45.895,44.521,45.37,108642,0
2016-09-15,45.57,46,45.57,45.9,72005,0
2016-09-16,45.58,45.995,44.58,44.69,157043,0
2016-09-19,45.04,45.29,44.78,45.15,106472,0
2016-09-20,45.5,46.98,45.28,45.58,77701,0
2016-09-21,45.6,46.02,44.83,45.85,95672,0
2016-09-22,46.58,46.89,45.9001,46.74,144239,0
2016-09-23,46.41,46.5786,46.05,46.3,91843,0
2016-09-26,46.15,46.3,44.89,45.32,100177,0
2016-09-27,45.31,45.49,44.59,45.25,50151,0
2016-09-28,45.45,45.65,44.93,45.58,90271,0
2016-09-29,45.58,47.45,45.325,46.22,217699,0
2016-09-30,46.23,46.34,44.65,45.09,183381,0
2016-10-03,45.17,45.85,45.17,45.64,56606,0
2016-10-04,45.85,46.2,45.33,46.08,88885,0
2016-10-05,46.47,46.95,46.29,46.36,52894,0
2016-10-06,46.36,46.62,45.88,46.42,74766,0
2016-10-07,46.36,46.51,45.92,46.33,192752,0
2016-10-10,46.49,47,46.33,46.37,81951,0
2016-10-11,46.2,46.7,44.54,44.83,81290,0
2016-10-12,44.71,45.37,43.64,45.13,63396,0
2016-10-13,44.6,45.12,44.268,44.68,102140,0
2016-10-14,45.04,45.52,44.011,44.58,58852,0
2016-10-17,44.4,45.06,44.32,44.53,74201,0
2016-10-18,45.32,45.67,44.88,45.14,133727,0
2016-10-19,45.38,45.42,43.959,44.78,100114,0
2016-10-20,44.75,46,44.22,45.23,138524,0
2016-10-21,45.01,46.09,44.4676,45.59,84262,0
2016-10-24,45.93,46.07,44.89,45,65509,0
2016-10-25,44.82,45.55,44.66,45.28,63650,0
2016-10-26,45.01,45.5,45.01,45.18,71853,0
2016-10-27,45.51,45.51,43.66,43.9,105818,0
2016-10-28,43.98,44.305,43.65,43.88,155812,0
2016-10-31,43.88,43.88,42.9514,43.01,182704,0
2016-11-01,43.5,43.94,42.33,42.47,236354,0
2016-11-02,42.23,42.79,41.81,41.9,333011,0
2016-11-03,41.77,42.97,41.69,42.08,88697,0
2016-11-04,42.05,42.57,41.95,42.5,64653,0
2016-11-07,42.99,45.75,42.84,45.41,174643,0
2016-11-08,45.1,46.65,45,46.35,226020,0
2016-11-09,45.78,46.9,41.72,46.7,175951,0
2016-11-10,47.04,47.27,45.4,45.55,156085,0
2016-11-11,45.22,46.78,45.22,46.31,261451,0
2016-11-14,46.49,48.14,45.875,47.57,253728,0
2016-11-15,47.46,48.14,45.5843,46.61,264279,0
2016-11-16,46.09,46.97,44.9684,45.49,142373,0
2016-11-17,45.63,45.91,44.8,44.91,86042,0
2016-11-18,44.89,46.255,44.35,46.02,86199,0
2016-11-21,45.97,46.59,45.3603,45.8,69342,0
2016-11-22,46,46,45.67,45.88,66649,0
2016-11-23,45.25,45.7,44.9,45.45,153256,0
2016-11-25,45.62,47.06,45.43,47.05,128198,0
2016-11-28,47,51.9048,46.89,51.15,631417,0
2016-11-29,51.4,52.5,51.27,52.02,312599,0
2016-11-30,52.13,52.76,51.8353,52.38,132470,0
2016-12-01,52.26,52.84,51.94,52.29,286372,0
2016-12-02,52.29,52.62,51.72,52,91297,0
2016-12-05,52,53.79,51.781,53.7,201534,0
2016-12-06,53.77,53.875,51.685,51.91,364520,0
2016-12-07,51.82,52.23,49.36,51.73,189450,0
2016-12-08,51.59,52.1,51.41,52.01,134339,0
2016-12-09,51.9,52.6009,51.0493,51.56,98700,0
2016-12-12,51.17,53.04,51.12,52.85,174995,0
2016-12-13,53.25,54.23,52.9813,53.36,136797,0
2016-12-14,53.27,53.5,50.62,50.81,640375,0
2016-12-15,50.96,52.115,49.5401,50.83,241592,0
2016-12-16,50.76,51.32,48.51,48.63,267783,0
2016-12-19,48.63,48.9,47.11,47.2,150200,0
2016-12-20,47.39,47.39,45.61,46.1,170943,0
2016-12-21,46.16,46.95,45.89,46.54,151843,0
2016-12-22,46.45,46.59,45.9,46.13,140279,0
2016-12-23,46.03,47.64,46.03,47.62,110880,0
2016-12-27,47.5,48.34,46.865,48.21,81646,0
2016-12-28,48.39,49.42,47,47.68,98418,0
2016-12-29,47.63,48.95,47.63,48.79,113782,0
2016-12-30,50.25,52.79,48.32,51.84,495284,0
2017-01-03,51.8,52.09,49.88,50.26,209697,0
2017-01-04,49.91,50.55,48.79,49.19,90282,0
2017-01-05,48.78,49.61,48.21,49.22,135685,0
2017-01-06,49.2,49.605,48.31,48.49,78972,0
2017-01-09,48.35,48.3947,47.72,48.03,71009,0
2017-01-10,48.21,49.34,47.89,49,58229,0
2017-01-11,49,49.45,48.46,48.69,77832,0
2017-01-12,48.61,50.75,48.5568,50.07,112422,0
2017-01-13,50.13,51.86,48.09,51.57,101258,0
2017-01-17,51.45,51.865,50.25,51.33,152110,0
2017-01-18,51.41,51.99,49.6101,50.01,87299,0
2017-01-19,49.94,50.36,49.28,50,56399,0
2017-01-20,50.12,50.75,50.12,50.42,68495,0
2017-01-23,50.34,51.045,49.61,50.42,112119,0
2017-01-24,50.49,51.64,50.49,51.56,63546,0
2017-01-25,52,53.35,50.07,53.3,161001,0
2017-01-26,53.42,55,53.125,54.03,201917,0
2017-01-27,54.28,54.28,53.31,53.83,104315,0
2017-01-30,53.85,54.34,53.59,53.93,193515,0
2017-01-31,53.71,54.26,52.961,54.03,54087,0
2017-02-01,54.13,54.65,53.85,54.56,72577,0
2017-02-02,54.52,55.835,54.5,55.76,129426,0
2017-02-03,56.38,59.2,56.24,57.55,164984,0
2017-02-06,57.72,57.96,55.05,55.1,125724,0
2017-02-07,55.14,55.49,55.02,55.15,35211,0
2017-02-08,55.24,55.68,55.16,55.38,87567,0
2017-02-09,55.37,55.69,54.97,55.5,74392,0
2017-02-10,55.66,55.78,55.01,55.15,142837,0
2017-02-13,55.33,55.47,54.485,54.63,158189,0
2017-02-14,54.36,54.405,53.57,53.76,223096,0
2017-02-15,53.99,56.02,53.1152,55.81,135223,0
2017-02-16,55.81,58.44,55.81,57.3,236580,0
2017-02-17,57.09,58.615,55.755,55.98,78982,0
2017-02-21,56.14,56.8,55.01,56.61,122128,0
2017-02-22,56.36,57.32,56,56.13,141246,0
2017-02-23,56.24,57.87,55.5,57.02,145584,0
2017-02-24,57.04,57.16,56.565,57,50897,0
2017-02-27,57.46,57.7617,57.055,57.67,92752,0
2017-02-28,57.82,58.94,57.68,57.97,62226,0
2017-03-01,58.38,60.75,58,60.61,153965,0
2017-03-02,60.23,60.92,59.36,60.02,209563,0
2017-03-03,60.15,60.15,58.9,59.78,120939,0
2017-03-06,59.06,59.68,57.01,57.33,195029,0
2017-03-07,57.57,59.23,57.57,58.33,66252,0
2017-03-08,58.6,59,57.33,57.98,118651,0
2017-03-09,58.22,58.25,56.94,57.66,82137,0
2017-03-10,58.07,58.49,57.68,58,70556,0
2017-03-13,58.03,58.44,57.52,57.58,166285,0
2017-03-14,57.52,58.38,55.9203,56.2,195251,0
2017-03-15,56.64,59,55.0201,58.82,390912,0
2017-03-16,59.38,63.87,59.06,62.22,329641,0
2017-03-17,62.22,62.97,59.81,59.98,177126,0
2017-03-20,60.16,62,60.01,61.58,241344,0
2017-03-21,62,62.82,60.785,62.27,338144,0
2017-03-22,62.16,62.16,60.5,61.13,166350,0
2017-03-23,61.31,63.09,61.31,62.79,103718,0
2017-03-24,62.69,64.32,62.3275,64.04,101174,0
2017-03-27,63.43,63.43,61.6001,62.53,129056,0
2017-03-28,62.71,63.98,62.31,62.71,130792,0
2017-03-29,62.49,62.845,62.2,62.58,127956,0
2017-03-30,62.35,63.65,62,62.4,196400,0
2017-03-31,62.45,62.69,61.7,62.07,108362,0
2017-04-03,62.05,62.4986,61.01,62.04,134292,0
2017-04-04,61.99,62.7653,61.38,61.66,58244,0
2017-04-05,61.82,62.8764,61.275,61.55,94906,0
2017-04-06,61.5,62.35,61.075,61.76,51792,0
2017-04-07,61.76,62.81,60.97,61.41,69456,0
2017-04-10,61.21,61.77,60.03,60.13,144723,0
2017-04-11,60.14,60.21,57.89,58.24,308841,0
2017-04-12,58.39,59.53,58.25,59.21,510525,0
2017-04-13,59.31,60.249,58.86,58.9,158628,0
2017-04-17,59.56,60.54,58.56,60.25,99959,0
2017-04-18,60.79,63.09,60.3,62.93,187914,0
2017-04-19,63.2,63.77,63.0954,63.6,210277,0
2017-04-20,64.1,68.3399,64.1,67.56,452521,0
2017-04-21,67.3,67.3,65.22,66.04,151989,0
2017-04-24,66.98,67.44,66.205,66.83,106905,0
2017-04-25,67,67.97,67,67.36,110948,0
2017-04-26,67.78,68.96,67.78,68.64,71575,0
2017-04-27,68.46,69.52,67.83,69.04,151391,0
2017-04-28,69.4,72.854,69.17,70.98,147845,0
2017-05-01,71.48,72.26,69.4401,70.47,117092,0
2017-05-02,70.76,72.6419,70.76,71.54,132315,0
2017-05-03,71.54,71.9,70.2801,71.56,96891,0
2017-05-04,71.6,71.79,69.1,69.2,239326,0
2017-05-05,69.21,69.93,68.487,69.12,208911,0
2017-05-08,70.41,74.35,69.7,74.22,212298,0
2017-05-09,74.79,75.7,74.445,74.83,247382,0
2017-05-10,75.22,78.79,74.75,75.17,497867,0
2017-05-11,73.16,81.01,69.31,80.89,471632,0
2017-05-12,80.68,80.68,74.83,74.98,627107,0
2017-05-15,75.01,78.59,75.01,78.4,446870,0
2017-05-16,78,78,74.575,76.75,306112,0
2017-05-17,76.25,77.24,74.71,75.77,253760,0
2017-05-18,75.47,75.66,73.68,74.27,262091,0
2017-05-19,74.68,76.27,74,75.95,403508,0
2017-05-22,76.31,77.6199,74.645,75.68,195772,0
2017-05-23,75.72,76.42,74.84,75.84,117796,0
2017-05-24,76.15,77.16,74.6,76.35,111886,0
2017-05-25,76.77,78.31,76.37,77.27,90726,0
2017-05-26,77.47,79.725,77.47,79.24,103452,0
2017-05-30,79.42,79.73,75.56,77.76,218431,0
2017-05-31,78.16,78.435,76.32,76.4,137306,0
2017-06-01,76.85,79.26,76.69,79.12,100350,0
2017-06-02,79.61,80.36,78.59,79.64,123099,0
2017-06-05,79.78,79.82,78.4644,79.07,100641,0
2017-06-06,79.22,82.97,79.17,81.57,170736,0
2017-06-07,82.07,88.08,82.07,87.27,342937,0
2017-06-08,86.58,87.1,81.2501,83.85,319645,0
2017-06-09,84.54,86.455,80.91,81.39,308074,0
2017-06-12,80.78,82.71,78.3044,81.58,227802,0
2017-06-13,81.94,84.05,80.28,80.57,285552,0
2017-06-14,80.66,82.17,76.15,77.51,258106,0
2017-06-15,77.5,77.5,75.01,77.09,228318,0
2017-06-16,77.35,78.21,75.65,76.33,234773,0
2017-06-19,77.97,79.27,77.2,78.44,216767,0
2017-06-20,78.44,78.44,75.42,75.48,168867,0
2017-06-21,76.83,81.3215,76.83,79.59,391081,0
2017-06-22,79.66,83.37,78.535,82.28,373573,0
2017-06-23,81,82.94,81,82.7,285212,0
2017-06-26,82.84,84.97,81.26,83.82,344877,0
2017-06-27,83.32,85.99,83.13,84.37,290788,0
2017-06-28,84.64,85.31,83.39,83.98,236345,0
2017-06-29,83.83,83.9,79.845,80.34,226224,0
2017-06-30,80.96,81.225,80.42,80.68,171869,0
2017-07-03,80.74,81.23,78.61,78.865,124827,0
2017-07-05,79.73,81.19,78.8,80.15,169527,0
2017-07-06,79.51,80.545,76.71,77.1,339216,0
2017-07-07,76.52,78.46,76.52,77.5,153214,0
2017-07-10,77.57,79.25,77.39,79.07,285014,0
2017-07-11,78.65,80.98,78.65,80.25,86517,0
2017-07-12,81,81.48,80.4,81.05,106217,0
2017-07-13,81.54,82,79.78,80.44,198392,0
2017-07-14,80.19,85.23,80.09,85.08,226727,0
2017-07-17,85.99,89.5,84.74,88.24,437823,0
2017-07-18,88.6,93.06,88,92.52,545100,0
2017-07-19,92.45,94.48,92.03,94.33,333317,0
2017-07-20,94.5,95.2,92.82,93,317742,0
2017-07-21,92.9,93.7134,92.07,93.51,156997,0
2017-07-24,94.06,96.6514,93.62,94.97,178412,0
2017-07-25,96.03,96.4424,94.05,95.07,138259,0
2017-07-26,95.7,96.57,94.92,95.97,195629,0
2017-07-27,96.87,97.44,92.15,93.09,275604,0
2017-07-28,92.77,95.4167,92.77,95.17,167755,0
2017-07-31,95.91,102.33,94.39,101.73,549185,0
2017-08-01,102.46,103.32,98.72,100.35,401275,0
2017-08-02,100.4,100.81,97.2,97.71,197017,0
2017-08-03,97.43,98.06,96.01,97.6,179584,0
2017-08-04,98.35,100.48,97.82,98.96,178934,0
2017-08-07,100.66,106.35,99.55,105.61,269774,0
2017-08-08,105.49,105.49,103.17,105.3,394639,0
2017-08-09,104.76,107.01,103.38,105.83,215720,0
2017-08-10,107.17,107.17,100.68,100.99,338989,0
2017-08-11,99.26,101.559,96.32,99.36,409194,0
2017-08-14,101.25,101.914,98.59,99.03,428680,0
2017-08-15,99.26,100.254,96.8628,97.59,234406,0
2017-08-16,98,100.81,98,99.8,374864,0
2017-08-17,105.6,110.72,103.01,109.39,1082926,0
2017-08-18,110.76,110.76,104.75,108.79,369731,0
2017-08-21,109.19,113.04,107.16,112.94,482070,0
2017-08-22,113.28,118,113,114.835,584877,0
2017-08-23,114.95,114.95,113,113.8,440536,0
2017-08-24,114.65,115.6,111.6,112.13,276793,0
2017-08-25,112.62,112.62,109.24,110.2,310231,0
2017-08-28,111.1,111.979,105.55,106.27,877841,0
2017-08-29,105.54,107.608,103.25,107.15,311188,0
2017-08-30,107.46,111.99,107.46,111.95,229673,0
2017-08-31,112.76,114.6,111.26,113.51,310578,0
2017-09-01,113.99,116.45,112.7,115.62,250229,0
2017-09-05,116.25,116.255,113.4,113.75,243027,0
2017-09-06,113.88,114.86,111.28,113.18,314668,0
2017-09-07,114.22,115.82,112.87,114.74,415671,0
2017-09-08,114.78,114.78,111.19,113.36,241879,0
2017-09-11,114.49,114.64,108.88,112.4,417257,0
2017-09-12,112.86,115,111.06,114.38,271495,0
2017-09-13,114.24,114.723,111.55,114.34,128849,0
2017-09-14,113.2,113.754,111.395,112.4,381261,0
2017-09-15,112.33,113.77,111.19,111.63,553634,0
2017-09-18,112.07,116.7,112.07,114.99,516160,0
2017-09-19,114.6,125.57,113.51,125.31,843724,0
2017-09-20,125,125.17,121.55,123.96,382567,0
2017-09-21,123.19,126.29,121.88,122,347079,0
2017-09-22,121.56,123.14,119.55,120.36,257734,0
2017-09-25,120.12,120.855,116.07,116.7,326745,0
2017-09-26,117.72,122.76,117.72,118.37,470349,0
2017-09-27,119.54,123.759,119.54,123.25,269144,0
2017-09-28,123.13,123.895,119.3,120.31,177862,0
2017-09-29,119.82,120.485,118.43,118.82,274418,0
2017-10-02,120,121.336,117.056,117.93,245653,0
2017-10-03,118.28,122.35,117.88,122.17,367267,0
2017-10-04,122.66,123.1,120.55,121.87,177363,0
2017-10-05,122,123.72,121.62,122.97,135113,0
2017-10-06,122.97,129.49,122.97,127.96,345240,0
2017-10-09,128.1,138.44,127.84,135.91,567843,0
2017-10-10,136.19,137.4,130.44,130.88,503380,0
2017-10-11,130,133.35,129.13,129.61,304266,0
2017-10-12,129.24,130.7,125.25,125.66,436956,0
2017-10-13,126.81,130.3,126.45,127.38,424344,0
2017-10-16,128.58,135.63,128.58,134.91,570334,0
2017-10-17,134.5,134.5,128.01,132.73,491276,0
2017-10-18,132.43,132.9,129.52,130.05,247543,0
2017-10-19,129.07,134,127.21,132.37,366648,0
2017-10-20,134.37,138.411,132.37,134.52,463432,0
2017-10-23,137.09,141.85,132.724,141.02,745916,0
2017-10-24,141.09,142.145,138.4,140.47,384883,0
2017-10-25,141.64,142.8,134,135.59,419475,0
2017-10-26,132,132,122.991,130.18,745225,0
2017-10-27,130.15,131.82,128.72,130.44,572116,0
2017-10-30,130.52,131.573,127.46,128.66,444361,0
2017-10-31,129.45,134.52,129.14,133.89,553421,0
2017-11-01,134.95,138.249,127.36,127.59,575579,0
2017-11-02,128.4,129.29,120.301,123.68,892632,0
2017-11-03,123.64,125.84,121.62,123.16,532761,0
2017-11-06,124.29,127.55,122.82,124.63,511698,0
2017-11-07,125.86,129.77,125.11,129.61,699673,0
2017-11-08,129.79,129.79,125.05,127.8,510770,0
2017-11-09,126.48,127,122.285,126.42,698321,0
2017-11-10,125.6,127.95,124.55,125.97,301873,0
