Date,Open,High,Low,Close,Volume,OpenInt
2008-09-09,26.626,26.626,26.626,26.626,19455,0
2008-09-12,26.831,26.831,26.831,26.831,19,0
2008-09-16,26.678,26.678,26.678,26.678,195,0
2008-09-18,26.678,26.678,26.678,26.678,195,0
2008-09-24,26.472,26.472,26.472,26.472,97,0
2008-09-25,26.472,26.472,26.472,26.472,6323,0
2008-10-02,26.472,26.472,26.215,26.215,1070,0
2008-10-03,25.701,25.701,25.701,25.701,13366,0
2008-10-06,25.701,25.701,23.644,23.644,389,0
2008-10-07,23.131,23.131,22.102,22.205,6809,0
2008-10-08,22.205,22.205,21.64,21.897,26070,0
2008-10-09,22.463,23.131,22.463,22.616,720,0
2008-10-10,22.616,22.616,21.846,21.846,43501,0
2008-10-13,22.36,23.131,22.36,23.131,1946,0
2008-10-14,23.388,23.388,23.388,23.388,4377,0
2008-10-16,23.388,23.388,23.388,23.388,778,0
2008-10-31,24.209,24.209,24.209,24.209,1946,0
2008-11-19,24.261,24.261,23.644,23.644,486,0
2008-11-20,23.644,23.644,23.644,23.644,1557,0
2008-11-25,23.902,26.729,23.902,24.672,2335,0
2008-12-02,24.158,24.158,23.902,23.902,9750,0
2008-12-04,24.158,24.158,24.158,24.158,97,0
2008-12-12,24.158,24.158,23.696,23.696,82933,0
2008-12-19,24.158,24.158,24.158,24.158,2054,0
2008-12-22,23.902,23.902,23.644,23.644,12840,0
2008-12-23,23.644,23.902,23.644,23.644,26848,0
2008-12-24,23.85,23.902,23.85,23.902,7409,0
2008-12-31,24.62,24.62,24.62,24.62,195,0
2009-01-02,24.62,24.62,24.158,24.158,3482,0
2009-01-05,26.215,27.242,26.215,26.986,1887,0
2009-01-06,26.986,26.986,26.986,26.986,195,0
2009-01-09,25.701,25.804,25.701,25.804,13180,0
2009-01-14,25.804,25.804,25.701,25.701,9728,0
2009-01-16,25.753,25.753,25.753,25.753,28988,0
2009-01-22,25.753,25.958,25.753,25.753,67800,0
2009-02-03,25.855,25.855,25.855,25.855,19455,0
2009-02-11,26.111,26.111,26.111,26.111,292,0
2009-02-18,26.472,26.472,26.472,26.472,292,0
2009-02-19,26.42,26.42,26.42,26.42,778,0
2009-02-25,26.729,27.242,26.729,26.729,875,0
2009-02-26,26.729,27.5,26.729,26.729,1150,0
2009-03-03,26.729,26.729,26.729,26.729,389,0
2009-03-09,26.575,26.678,26.575,26.678,1265,0
2009-03-11,26.678,26.678,26.678,26.678,683,0
2009-04-01,26.729,26.729,26.729,26.729,25885,0
2009-04-09,26.111,26.111,26.111,26.111,97,0
2009-04-13,27.242,30.84,27.242,30.84,195,0
2009-04-14,27.242,27.242,27.242,27.242,97,0
2009-04-21,26.729,26.729,26.729,26.729,97,0
2009-04-24,26.729,26.729,26.729,26.729,1654,0
2009-04-29,26.729,26.729,26.472,26.729,2237,0
2009-05-05,26.729,26.986,26.729,26.986,1090,0
2009-05-19,27.448,27.448,27.448,27.448,2779,0
2009-05-20,27.448,27.448,27.448,27.448,973,0
2009-05-27,27.448,27.448,27.448,27.448,19942,0
2009-05-29,27.757,27.757,27.757,27.757,97,0
2009-06-04,27.757,27.757,27.757,27.757,19455,0
2009-06-05,27.757,27.757,27.757,27.757,19455,0
2009-06-08,27.808,28.117,27.757,27.757,30933,0
2009-06-11,27.757,27.757,27.757,27.757,973,0
2009-06-12,27.757,27.757,27.757,27.757,973,0
2009-06-17,27.808,27.808,27.757,27.808,7004,0
2009-06-18,27.808,27.808,27.808,27.808,17509,0
2009-06-22,27.757,27.757,27.757,27.757,6615,0
2009-06-25,27.757,27.757,27.757,27.757,10700,0
2009-06-26,28.015,28.015,28.015,28.015,195,0
2009-07-16,28.015,28.015,27.911,27.911,486,0
2009-07-28,28.117,28.117,28.117,28.117,1226,0
2009-07-29,28.271,28.785,28.271,28.785,195,0
2009-08-18,28.271,28.733,28.117,28.117,13677,0
2009-08-20,28.631,28.785,28.579,28.579,32587,0
2009-08-21,28.631,28.631,28.631,28.631,27237,0
2009-08-24,28.631,28.631,28.631,28.631,58365,0
2009-08-25,28.425,28.425,28.425,28.425,4669,0
2009-09-01,28.528,28.528,28.528,28.528,438,0
2009-09-03,28.425,28.425,28.374,28.374,2335,0
2009-09-04,28.579,28.579,28.579,28.579,4669,0
2009-09-08,28.528,28.579,28.528,28.579,389,0
2009-09-09,28.631,28.631,28.579,28.579,5166,0
2009-09-14,28.579,28.579,28.579,28.579,2121,0
2009-09-18,28.733,28.733,28.733,28.733,292,0
2009-09-22,28.374,28.374,28.168,28.168,4183,0
2009-09-23,28.374,28.374,28.374,28.374,292,0
2009-09-24,28.374,28.528,28.374,28.374,19309,0
2009-09-25,28.528,28.528,28.425,28.425,21757,0
2009-09-28,28.374,28.374,28.271,28.271,14688,0
2009-09-29,28.374,28.374,28.374,28.374,3307,0
2009-09-30,28.374,28.374,28.374,28.374,7977,0
2009-10-01,28.425,28.425,28.322,28.322,10992,0
2009-10-02,28.322,28.579,28.322,28.425,3768,0
2009-10-05,28.425,28.425,28.374,28.374,3872,0
2009-10-06,28.374,28.425,28.374,28.425,3321,0
2009-10-07,28.374,28.374,28.374,28.374,4864,0
2009-10-08,28.374,28.374,28.374,28.374,1387,0
2009-10-13,28.579,29.248,28.579,29.248,53331,0
2009-10-14,29.195,29.195,29.195,29.195,6809,0
2009-10-16,29.299,29.299,29.299,29.299,78,0
2009-10-19,29.299,29.299,29.299,29.299,1946,0
2009-10-20,29.556,29.556,29.556,29.556,39,0
2009-10-22,29.659,29.659,29.659,29.659,1459,0
2009-10-23,29.813,29.813,29.813,29.813,1926,0
2009-10-27,29.556,29.556,29.556,29.556,1946,0
2009-10-29,29.813,29.813,29.813,29.813,195,0
2009-11-05,29.556,29.556,29.556,29.556,955,0
2009-11-10,29.299,29.299,29.299,29.299,681,0
2009-11-12,29.299,29.299,29.299,29.299,1265,0
2009-11-13,29.299,29.299,29.299,29.299,558,0
2009-11-18,29.504,29.504,29.504,29.504,2198,0
2009-11-20,29.556,29.556,29.299,29.299,1265,0
2009-11-30,29.813,29.813,29.813,29.813,195,0
2009-12-02,29.35,29.35,29.35,29.35,389,0
2009-12-04,29.299,29.35,29.299,29.299,2335,0
2009-12-15,29.556,29.659,29.042,29.042,7226,0
2009-12-17,29.042,29.042,29.042,29.042,78,0
2009-12-18,29.299,29.299,29.299,29.299,49,0
2009-12-22,29.813,29.813,29.813,29.813,97,0
2009-12-28,29.35,29.35,28.271,29.042,1594,0
2009-12-31,29.556,29.556,29.556,29.556,584,0
2010-01-04,29.762,29.762,29.762,29.762,389,0
2010-01-07,29.813,30.071,29.813,30.071,7490,0
2010-01-08,30.071,30.071,30.071,30.071,3891,0
2010-01-11,29.556,29.556,29.042,29.042,778,0
2010-01-12,29.299,29.299,29.299,29.299,59,0
2010-01-15,29.813,29.813,29.813,29.813,1946,0
2010-01-19,29.71,29.71,29.71,29.71,545,0
2010-01-20,29.299,29.299,29.299,29.299,374,0
2010-01-21,29.813,29.813,29.299,29.299,486,0
2010-01-22,29.813,30.018,29.813,29.813,7782,0
2010-02-01,29.813,29.813,29.813,29.813,195,0
2010-02-03,30.018,37.471,29.917,30.84,2101,0
2010-02-04,30.84,30.84,30.84,30.84,97,0
2010-02-05,30.893,33.154,30.84,31.354,5448,0
2010-02-08,33.925,33.925,32.537,32.639,1946,0
2010-02-09,33.925,33.925,33.925,33.925,1946,0
2010-02-10,34.696,35.981,33.925,33.925,6000,0
2010-02-11,34.953,34.953,34.183,34.183,2055,0
2010-02-12,34.439,41.122,34.13,40.504,2938,0
2010-02-16,46.261,46.261,42.149,42.149,2519,0
2010-02-17,42.406,44.205,41.07,41.635,1996,0
2010-02-18,42.149,43.692,41.584,42.149,4411,0
2010-02-19,42.149,43.177,41.378,41.378,3811,0
2010-02-22,42.098,43.177,42.098,43.177,551,0
2010-02-23,44.205,46.004,44.205,45.953,885,0
2010-02-24,48.831,49.86,47.237,48.831,2075,0
2010-02-25,52.685,52.685,52.429,52.685,522,0
2010-02-26,52.429,52.429,51.914,51.914,136,0
2010-03-01,51.914,51.914,51.914,51.914,49,0
2010-03-03,48.883,48.883,46.261,47.341,1136,0
2010-03-04,47.341,47.341,47.341,47.341,78,0
2010-03-08,47.854,48.831,47.854,48.317,2704,0
2010-03-09,48.831,48.883,48.831,48.883,551,0
2010-03-10,49.345,50.888,49.139,49.345,1242,0
2010-03-11,50.374,51.401,49.86,49.86,848,0
2010-03-12,51.401,51.401,51.401,51.401,81,0
2010-03-15,49.911,51.401,49.86,49.86,852,0
2010-03-16,51.401,51.401,50.836,51.35,1044,0
2010-03-17,51.35,51.401,51.35,51.401,1261,0
2010-03-18,51.401,51.401,49.808,49.86,535,0
2010-03-19,50.888,50.888,50.63,50.784,430,0
2010-03-22,49.603,50.116,49.603,50.065,325,0
2010-03-23,50.116,50.888,50.116,50.116,482,0
2010-03-24,50.065,51.401,50.065,50.116,669,0
2010-03-25,50.116,50.116,50.116,50.116,222,0
2010-03-26,51.401,51.401,43.692,50.116,1352,0
2010-03-29,50.116,50.116,50.116,50.116,300,0
2010-03-31,50.116,50.116,50.116,50.116,97,0
2010-04-01,50.116,50.116,50.116,50.116,127,0
2010-04-05,50.116,50.116,50.116,50.116,50,0
2010-04-08,50.116,50.116,50.116,50.116,243,0
2010-04-09,50.116,50.116,50.116,50.116,59,0
2010-04-12,50.116,50.116,50.116,50.116,59,0
2010-04-13,50.065,50.065,50.065,50.065,19,0
2010-04-16,47.546,47.546,47.546,47.546,41,0
2010-04-20,47.546,47.546,47.546,47.546,214,0
2010-04-23,47.546,47.546,47.546,47.546,195,0
2010-05-24,47.29,47.546,47.29,47.546,195,0
2010-05-25,47.803,48.317,47.803,48.317,146,0
2010-05-26,48.831,48.831,48.831,48.831,117,0
2010-05-27,49.294,49.294,48.831,48.831,136,0
2010-05-28,48.831,48.831,48.831,48.831,59,0
2010-06-01,48.575,48.575,43.692,48.575,389,0
2010-06-02,48.575,48.575,36.495,36.495,467,0
2010-06-03,41.07,42.611,41.07,42.406,136,0
2010-06-04,38.551,48.779,38.551,43.692,467,0
2010-06-07,43.64,45.695,37.317,45.49,443,0
2010-06-08,41.43,43.692,41.43,43.692,467,0
2010-06-09,45.644,45.644,41.122,43.692,992,0
2010-06-10,43.126,43.126,43.126,43.126,155,0
2010-06-11,48.831,48.831,41.122,41.122,78,0
2010-06-14,43.435,43.692,43.435,43.435,448,0
2010-06-15,41.635,44.153,41.635,41.686,68,0
2010-06-16,44.153,48.831,41.122,41.122,720,0
2010-06-21,41.635,43.692,36.495,36.495,136,0
2010-06-22,43.692,46.261,43.692,43.692,173,0
2010-06-23,43.692,43.692,41.122,43.692,630,0
2010-06-24,41.122,43.692,38.551,38.551,97,0
2010-06-28,37.009,37.009,30.84,33.359,817,0
2010-06-30,30.738,30.738,28.271,28.785,953,0
2010-07-01,28.785,28.785,25.958,28.785,68,0
2010-07-02,34.439,34.439,26.318,29.813,671,0
2010-07-06,29.556,33.41,29.042,29.556,25801,0
2010-07-07,29.917,30.071,29.556,29.556,1753,0
2010-07-08,29.556,29.556,29.453,29.453,370,0
2010-07-09,29.144,29.556,29.144,29.299,1323,0
2010-07-12,28.887,29.608,28.887,29.093,331,0
2010-07-13,29.144,29.659,29.144,29.299,642,0
2010-07-15,29.299,29.299,27.757,28.271,321,0
2010-07-20,25.495,28.528,25.495,28.528,462,0
2010-07-21,28.785,28.785,27.963,27.963,1366,0
2010-07-22,28.733,28.733,28.271,28.271,1126,0
2010-07-23,28.425,28.425,27.706,28.117,1323,0
2010-07-26,28.785,28.785,28.271,28.271,895,0
2010-07-27,28.528,28.682,28.528,28.682,564,0
2010-07-28,26.883,28.631,26.729,28.631,545,0
2010-07-29,27.242,28.374,27.242,28.117,1400,0
2010-07-30,28.015,28.015,26.575,27.551,1621,0
2010-08-02,28.015,28.015,26.986,26.986,545,0
2010-08-03,27.757,27.757,27.757,27.757,97,0
2010-08-04,29.248,29.248,27.757,27.86,4572,0
2010-08-05,27.294,27.757,27.294,27.757,253,0
2010-08-06,26.986,26.986,26.986,26.986,623,0
2010-08-09,28.015,28.015,27.757,28.015,875,0
2010-08-10,27.86,28.682,27.757,27.757,662,0
2010-08-11,27.86,27.86,27.86,27.86,19,0
2010-08-12,27.242,27.294,26.009,27.294,778,0
2010-08-16,27.963,28.528,26.472,27.757,856,0
2010-08-18,28.528,28.528,26.472,26.986,1197,0
2010-08-20,28.219,28.271,28.117,28.271,234,0
2010-08-23,28.271,28.271,27.346,28.015,832,0
2010-08-24,28.015,28.015,27.448,27.757,2413,0
2010-08-25,27.911,28.015,27.757,27.757,900,0
2010-08-26,26.678,28.015,26.678,28.015,155,0
2010-08-27,27.757,27.757,27.757,27.757,564,0
2010-08-30,26.986,26.986,25.701,25.701,7733,0
2010-08-31,26.986,27.242,26.318,26.933,11031,0
2010-09-01,27.757,27.963,26.986,27.139,5000,0
2010-09-02,27.757,28.528,26.729,26.729,6128,0
2010-09-03,27.397,28.271,26.831,28.117,7539,0
2010-09-07,28.015,28.015,27.757,27.757,286,0
2010-09-08,28.785,28.785,27.294,28.271,3290,0
2010-09-09,27.757,28.785,27.757,28.271,1294,0
2010-09-10,27.397,28.219,27.397,28.219,321,0
2010-09-13,28.015,28.785,27.551,27.551,7198,0
2010-09-14,27.602,28.322,27.602,28.322,3607,0
2010-09-15,27.757,29.042,27.706,28.99,4689,0
2010-09-16,28.271,28.785,27.757,28.785,1990,0
2010-09-17,28.015,28.528,28.015,28.528,1373,0
2010-09-20,28.015,28.733,27.757,28.219,4652,0
2010-09-21,28.476,28.579,28.476,28.476,4903,0
2010-09-22,28.785,29.35,28.785,28.94,7082,0
2010-09-23,28.836,28.836,27.963,28.322,5080,0
2010-09-24,28.682,28.733,27.963,28.219,5104,0
2010-09-27,28.733,28.785,28.322,28.425,3366,0
2010-09-28,28.271,28.99,27.963,28.99,2463,0
2010-09-29,28.99,28.99,28.682,28.836,1070,0
2010-09-30,28.682,28.785,28.271,28.682,5744,0
2010-10-01,28.682,28.682,28.528,28.682,4358,0
2010-10-04,28.682,28.733,28.425,28.682,4572,0
2010-10-05,28.631,28.733,28.322,28.322,4288,0
2010-10-06,28.271,28.322,28.168,28.271,3931,0
2010-10-07,28.271,28.271,28.117,28.117,2147,0
2010-10-08,28.065,28.065,26.933,27.088,2198,0
2010-10-11,27.242,27.242,26.729,27.191,5698,0
2010-10-12,26.986,26.986,26.266,26.626,3755,0
2010-10-13,27.757,27.757,26.626,26.729,2369,0
2010-10-14,26.883,26.986,26.626,26.729,2659,0
2010-10-15,26.729,27.242,26.626,27.242,4635,0
2010-10-18,27.242,27.294,26.678,26.883,4105,0
2010-10-19,27.139,27.139,26.575,26.78,2587,0
2010-10-20,27.397,27.757,26.009,26.729,5238,0
2010-10-21,26.472,26.472,25.701,25.804,6010,0
2010-10-22,26.164,26.215,25.906,25.906,5662,0
2010-10-25,26.111,26.215,25.906,25.958,26350,0
2010-10-26,26.215,26.472,25.906,26.318,63178,0
2010-10-27,26.318,26.883,26.009,26.215,106546,0
2010-10-28,26.318,26.523,25.804,25.958,54727,0
2010-10-29,26.926,27.501,26.196,27.083,26120,0
2010-11-01,27.448,28.785,27.397,28.117,53582,0
2010-11-02,29.299,32.999,29.093,30.481,136333,0
2010-11-03,31.765,35.363,31.457,35.312,131057,0
2010-11-04,38.961,41.635,37.676,41.481,278753,0
2010-11-05,48.061,53.713,47.546,52.376,491439,0
2010-11-08,56.544,59.37,52.376,54.998,391344,0
2010-11-09,53.199,53.199,48.883,49.705,289727,0
2010-11-10,49.552,55.515,48.935,55.202,268649,0
2010-11-11,55.202,57.204,51.71,54.33,161771,0
2010-11-12,52.943,53.353,50.784,50.938,80711,0
2010-11-15,53.713,56.597,50.63,50.733,125872,0
2010-11-16,51.401,54.382,45.85,46.569,188783,0
2010-11-17,47.29,48.677,45.233,47.701,38321,0
2010-11-18,50.374,51.401,48.471,50.014,53817,0
2010-11-19,49.448,50.116,47.803,49.088,37676,0
2010-11-22,48.779,49.191,47.803,47.907,37837,0
2010-11-23,47.032,47.752,44.719,45.746,82453,0
2010-11-24,47.495,47.752,46.055,46.569,33819,0
2010-11-26,46.621,46.775,45.181,45.746,14018,0
2010-11-29,45.644,46.209,44.513,45.746,21929,0
2010-11-30,45.592,48.575,45.592,46.775,39580,0
2010-12-01,48.317,51.299,48.061,48.214,58036,0
2010-12-02,49.654,49.654,47.546,48.935,26240,0
2010-12-03,50.528,53.148,50.116,52.429,127432,0
2010-12-06,52.429,54.074,50.528,52.736,79393,0
2010-12-07,52.634,53.097,47.907,48.112,64307,0
2010-12-08,47.701,48.831,46.261,48.163,41569,0
2010-12-09,48.421,50.99,47.392,50.682,36124,0
2010-12-10,51.299,52.685,50.168,51.401,30163,0
2010-12-13,53.405,54.021,51.092,52.788,90158,0
2010-12-14,52.788,53.559,47.546,50.27,48324,0
2010-12-15,49.448,50.836,47.392,49.911,31443,0
2010-12-16,50.116,50.63,48.317,49.86,21136,0
2010-12-17,49.86,49.86,48.061,48.831,16785,0
2010-12-20,48.779,48.883,46.569,47.134,29904,0
2010-12-21,47.186,48.317,46.517,47.854,18636,0
2010-12-22,47.957,48.471,46.517,48.471,16432,0
2010-12-23,48.317,48.317,47.084,47.186,8501,0
2010-12-27,47.186,47.599,46.569,46.569,7852,0
2010-12-28,46.517,48.061,46.517,47.957,8021,0
2010-12-29,48.728,48.728,47.29,47.649,10733,0
2010-12-30,47.803,48.317,47.032,48.163,10426,0
2010-12-31,48.322,48.739,47.591,48.739,6281,0
2011-01-03,49.345,51.914,48.626,50.322,61321,0
2011-01-04,51.401,52.943,48.368,49.037,98345,0
2011-01-05,49.345,51.247,49.088,50.784,46483,0
2011-01-06,51.35,56.491,49.911,56.23,190511,0
2011-01-07,56.337,60.966,56.337,60.24,368529,0
2011-01-10,59.262,59.574,55.717,59.112,68466,0
2011-01-11,59.628,62.61,53.148,53.611,148656,0
2011-01-12,55.15,57.312,52.172,57.258,84986,0
2011-01-13,57.054,60.396,55.927,58.908,90703,0
2011-01-14,58.194,61.992,56.544,57.054,99420,0
2011-01-18,56.491,59.112,56.284,58.8,28017,0
2011-01-19,58.854,62.61,57.474,59.928,190261,0
2011-01-20,60.396,61.416,57.576,58.386,41826,0
2011-01-21,58.854,59.52,56.651,57.72,22260,0
2011-01-24,57.72,57.822,54.743,56.651,49857,0
2011-01-25,55.875,55.875,54.485,55.307,17415,0
2011-01-26,55.515,56.08,54.998,55.927,30697,0
2011-01-27,56.027,61.32,54.998,60.756,131076,0
2011-01-28,61.17,63.786,55.614,56.651,205044,0
2011-01-31,56.83,57.294,53.436,55.053,56604,0
2011-02-01,55.255,58.086,54.536,57,30494,0
2011-02-02,57,60.198,56.491,57.672,79041,0
2011-02-03,57.522,57.522,51.914,53.766,70812,0
2011-02-04,53.971,54.021,51.401,53.405,39091,0
2011-02-07,53.507,53.507,50.888,51.965,27480,0
2011-02-08,52.429,53.507,50.938,53.405,69328,0
2011-02-09,53.097,53.199,51.299,52.121,18211,0
2011-02-10,51.196,53.097,51.145,52.736,19321,0
2011-02-11,52.736,54.998,52.429,53.097,52636,0
2011-02-14,52.891,53.353,51.505,51.71,18031,0
2011-02-15,51.401,51.76,51.145,51.556,13029,0
2011-02-16,51.607,51.76,50.116,51.299,20594,0
2011-02-18,51.196,54.021,49.86,52.376,77188,0
2011-02-22,51.401,52.788,50.476,51.299,15553,0
2011-02-23,51.247,52.172,49.345,50.888,33111,0
2011-02-24,51.145,51.401,49.86,50.784,12421,0
2011-02-25,50.99,51.452,50.374,50.99,4464,0
2011-02-28,51.914,52.788,50.374,52.685,29505,0
2011-03-01,52.736,53.713,50.938,51.556,20488,0
2011-03-02,51.401,52.172,50.374,51.658,18743,0
2011-03-03,52.685,55.255,51.247,53.92,70401,0
2011-03-04,53.766,53.766,51.299,51.556,30422,0
2011-03-07,51.71,52.018,49.603,50.322,19833,0
2011-03-08,50.476,51.196,50.374,51.092,17807,0
2011-03-09,51.092,51.556,50.374,50.733,9679,0
2011-03-10,49.911,50.938,49.345,50.888,15696,0
2011-03-11,50.219,51.35,49.756,51.041,11636,0
2011-03-14,50.424,50.784,49.756,50.322,7537,0
2011-03-15,49.345,49.448,46.364,47.649,25247,0
2011-03-16,47.701,49.088,47.084,48.009,9314,0
2011-03-17,48.317,48.317,45.798,46.723,18815,0
2011-03-18,45.798,46.004,43.486,43.948,31847,0
2011-03-21,46.261,46.312,44.359,44.462,26119,0
2011-03-22,45.746,46.004,44.77,44.977,14458,0
2011-03-23,44.564,45.233,42.767,43.794,16352,0
2011-03-24,44.051,44.513,43.023,43.897,33551,0
2011-03-25,45.028,47.084,44.205,46.517,29592,0
2011-03-28,46.775,48.575,46.517,46.517,13529,0
2011-03-29,46.775,47.854,45.953,47.803,10551,0
2011-03-30,49.86,50.168,47.237,48.831,19846,0
2011-03-31,48.895,50.41,48.791,49.365,28463,0
2011-04-01,50.784,51.247,41.738,44.564,64665,0
2011-04-04,43.435,45.644,41.378,41.635,31102,0
2011-04-05,42.2,42.869,35.929,36.187,55507,0
2011-04-06,35.518,38.191,35.467,37.78,52251,0
2011-04-07,37.523,44.719,37.523,42.92,85796,0
2011-04-08,42.869,44.153,41.224,41.738,31407,0
2011-04-11,42.149,43.846,40.915,41.275,38366,0
2011-04-12,40.915,41.275,37.985,38.191,44093,0
2011-04-13,38.5,40.093,37.369,39.013,26158,0
2011-04-14,39.065,41.275,39.065,40.967,18801,0
2011-04-15,40.967,41.635,39.424,40.298,18416,0
2011-04-18,39.578,41.172,38.602,40.658,20650,0
2011-04-19,39.27,40.967,39.115,40.711,18717,0
2011-04-20,41.224,42.406,40.813,42.046,26717,0
2011-04-21,42.406,42.869,41.275,42.2,21102,0
2011-04-25,42.2,42.2,40.607,41.07,10191,0
2011-04-26,41.122,41.122,40.556,41.07,14747,0
2011-04-27,43.435,43.435,39.836,40.864,6517,0
2011-04-28,43.023,43.023,39.887,40.402,9265,0
2011-04-29,41.121,41.121,39.816,41.121,8885,0
2011-05-02,41.172,41.532,39.784,40.35,8499,0
2011-05-03,40.144,40.813,40.042,40.658,12702,0
2011-05-04,40.453,42.149,39.989,40.35,29941,0
2011-05-05,40.915,41.07,38.86,39.629,9056,0
2011-05-06,40.042,40.813,39.836,39.887,3496,0
2011-05-09,39.836,41.122,39.681,40.761,8749,0
2011-05-10,40.864,41.122,40.35,40.864,4952,0
2011-05-11,41.07,41.07,39.887,39.989,8989,0
2011-05-12,40.042,40.042,37.112,37.574,25115,0
2011-05-13,37.009,37.266,31.971,34.079,29403,0
2011-05-16,33.668,33.821,29.813,30.84,39539,0
2011-05-17,31.303,31.611,28.271,30.585,37722,0
2011-05-18,30.995,37.985,30.995,37.933,42563,0
2011-05-19,38.602,38.807,37.112,37.882,15068,0
2011-05-20,38.551,39.065,36.752,36.958,24048,0
2011-05-23,35.159,35.21,33.41,33.976,25544,0
2011-05-24,34.49,34.696,32.382,32.433,15503,0
2011-05-25,32.382,32.896,30.532,30.84,37243,0
2011-05-26,34.336,34.336,31.354,32.793,18580,0
2011-05-27,32.691,35.57,32.691,34.645,27566,0
2011-05-31,35.746,38.042,34.963,37.676,29088,0
2011-06-01,37.369,38.448,33.925,35.621,13089,0
2011-06-02,35.981,36.958,33.925,36.136,13103,0
2011-06-03,35.981,37.369,35.416,37.112,11328,0
2011-06-06,37.523,39.989,36.598,37.42,27139,0
2011-06-07,37.06,37.06,34.696,35.21,8710,0
2011-06-08,35.21,35.827,34.747,35.056,7470,0
2011-06-09,35.467,35.467,33.461,34.028,12103,0
2011-06-10,33.668,34.183,32.948,33.41,16163,0
2011-06-13,32.33,34.645,31.919,32.537,12322,0
2011-06-14,34.49,34.542,31.919,31.919,20182,0
2011-06-15,31.149,31.559,30.84,31.457,15522,0
2011-06-16,31.729,32.041,30.527,30.58,16847,0
2011-06-17,30.79,30.944,27.654,28.271,43227,0
2011-06-20,28.374,29.968,27.86,28.015,14558,0
2011-06-21,30.224,30.224,27.757,28.836,36478,0
2011-06-22,33.205,34.696,32.639,33.154,53920,0
2011-06-23,33.205,33.307,32.228,32.846,8750,0
2011-06-24,33.359,33.41,32.279,33.05,3645,0
2011-06-27,33.461,34.233,32.177,33.101,7293,0
2011-06-28,33.821,34.387,33.205,33.77,8599,0
2011-06-29,34.387,36.392,32.793,35.776,32315,0
2011-06-30,38.512,43.051,37.259,40.129,95676,0
2011-07-01,40.556,41.584,39.578,40.607,34794,0
2011-07-05,40.915,41.018,39.218,40.247,17941,0
2011-07-06,40.651,41.121,38.355,40.546,27247,0
2011-07-07,40.915,40.915,38.551,40.093,7236,0
2011-07-08,39.681,40.711,38.654,40.35,17610,0
2011-07-11,39.578,41.532,39.578,40.35,11949,0
2011-07-12,40.711,40.711,38.551,39.681,8944,0
2011-07-13,40.556,40.556,39.578,40.042,10926,0
2011-07-14,40.35,41.481,38.756,40.915,16938,0
2011-07-15,45.079,48.061,44.462,46.106,78090,0
2011-07-18,47.444,47.444,44.77,46.878,36461,0
2011-07-19,48.062,51.401,47.8,50.983,97866,0
2011-07-20,51.452,53.199,50.938,52.018,78571,0
2011-07-21,52.018,52.121,49.294,49.86,28810,0
2011-07-22,49.448,52.274,49.448,51.658,57774,0
2011-07-25,50.63,51.863,49.86,49.86,16618,0
2011-07-26,49.626,50.41,48.947,49.522,17444,0
2011-07-27,48.935,50.168,46.312,47.29,27966,0
2011-07-28,47.905,48.739,45.244,46.756,14436,0
2011-07-29,47.852,48.947,45.712,47.069,17362,0
2011-08-01,48.575,50.733,47.803,50.374,38799,0
2011-08-02,52.444,55.887,50.2,52.862,78454,0
2011-08-03,52.582,53.92,50.116,52.172,19081,0
2011-08-04,51.505,51.765,44.513,47.435,62403,0
2011-08-05,46.055,47.546,41.738,43.588,69742,0
2011-08-08,43.537,43.692,36.239,39.887,40803,0
2011-08-09,39.27,45.233,39.013,44.462,52554,0
2011-08-10,47.392,48.575,42.508,43.64,61412,0
2011-08-11,44.153,45.592,41.892,43.537,36226,0
2011-08-12,43.692,44.822,42.508,43.383,20893,0
2011-08-15,44.719,44.719,41.686,42.458,28611,0
2011-08-16,42.046,43.486,39.629,40.761,36065,0
2011-08-17,41.07,41.07,35.981,36.031,45565,0
2011-08-18,37.574,38.139,33.668,34.285,72676,0
2011-08-19,34.128,36.529,33.658,34.598,30181,0
2011-08-22,35.851,37.624,33.189,33.45,19705,0
2011-08-23,34.075,36.529,33.24,35.485,25303,0
2011-08-24,35.693,36.476,34.65,36.007,21722,0
2011-08-25,36.529,36.633,34.285,34.701,15375,0
2011-08-26,34.911,35.485,34.075,34.963,20711,0
2011-08-29,35.537,36.685,35.485,36.216,20102,0
2011-08-30,35.746,38.199,35.746,38.146,21140,0
2011-08-31,38.251,40.442,38.199,40.234,25801,0
2011-09-01,40.129,41.747,39.137,41.486,16906,0
2011-09-02,40.024,40.598,39.711,40.442,17503,0
2011-09-06,39.451,39.451,37.102,37.624,34661,0
2011-09-07,39.137,39.555,38.355,38.981,22381,0
2011-09-08,39.137,39.92,38.355,39.033,19730,0
2011-09-09,38.093,39.086,37.31,37.885,11126,0
2011-09-12,37.051,39.086,36.529,36.998,13492,0
2011-09-13,36.789,37.571,36.685,36.737,10146,0
2011-09-14,36.737,37.781,36.737,37.259,8102,0
2011-09-15,37.468,37.468,35.015,36.164,14243,0
2011-09-16,36.164,36.737,36.059,36.373,4200,0
2011-09-19,35.798,36.529,35.485,35.746,8321,0
2011-09-20,33.919,35.903,33.919,34.232,13446,0
2011-09-21,34.075,35.903,31.571,32.25,15615,0
2011-09-22,31.31,31.466,28.962,29.222,48056,0
2011-09-23,29.38,32.302,29.38,30.266,17184,0
2011-09-26,30.788,31.414,29.849,30.266,18297,0
2011-09-27,31.675,32.771,30.997,32.51,12989,0
2011-09-28,32.875,33.815,30.788,31.31,16245,0
2011-09-29,31.414,31.414,29.849,30.215,16566,0
2011-09-30,30.025,30.025,28.142,28.196,23102,0
2011-10-03,28.335,28.492,25.622,26.092,52239,0
2011-10-04,24.631,28.127,24.631,27.449,36836,0
2011-10-05,27.083,27.658,26.718,27.292,5517,0
2011-10-06,27.449,27.449,26.614,27.083,21536,0
2011-10-07,27.345,27.658,25.622,26.249,15812,0
2011-10-10,26.666,28.597,26.666,27.345,13928,0
2011-10-11,27.397,27.553,26.405,26.561,14647,0
2011-10-12,27.762,30.215,27.397,29.639,31900,0
2011-10-13,29.327,30.058,28.335,28.597,6656,0
2011-10-14,29.066,31.257,28.231,30.788,9855,0
2011-10-17,32.719,33.554,31.414,31.519,32186,0
2011-10-18,32.041,33.866,30.266,33.137,24967,0
2011-10-19,32.302,33.919,31.623,31.988,28006,0
2011-10-20,31.729,32.25,30.788,31.1,18359,0
2011-10-21,32.98,33.032,30.266,30.944,15117,0
2011-10-24,32.146,32.562,30.788,32.041,21894,0
2011-10-25,31.623,32.25,30.005,31.153,27673,0
2011-10-26,31.205,31.675,30.632,31.257,27172,0
2011-10-27,32.458,34.232,31.519,33.502,27815,0
2011-10-28,33.502,35.329,32.875,35.275,33785,0
2011-10-31,34.976,35.46,33.631,34.169,17098,0
2011-11-01,32.405,33.71,31.729,32.98,21953,0
2011-11-02,32.98,35.329,32.875,34.075,10110,0
2011-11-03,34.441,35.485,33.346,35.432,54204,0
2011-11-04,35.38,35.485,34.181,35.485,20109,0
2011-11-07,36.164,37.728,35.223,37.571,29555,0
2011-11-08,38.355,39.086,36.737,38.093,33144,0
2011-11-09,37.31,38.146,35.537,35.903,26167,0
2011-11-10,36.581,37.154,35.066,36.216,26111,0
2011-11-11,36.633,37.051,35.642,36.529,21145,0
2011-11-14,37.52,37.624,36.529,36.894,16094,0
2011-11-15,37.154,37.832,33.919,35.798,47114,0
2011-11-16,35.329,37.31,34.546,34.963,34603,0
2011-11-17,35.432,35.432,32.929,33.554,28357,0
2011-11-18,33.554,35.223,32.146,32.771,17147,0
2011-11-21,32.041,33.607,30.005,31.729,14612,0
2011-11-22,31.519,32.041,30.266,30.527,26577,0
2011-11-23,30.005,30.266,28.283,29.066,18939,0
2011-11-25,28.753,30.005,28.178,28.387,4796,0
2011-11-28,29.275,30.58,29.222,30.266,14238,0
2011-11-29,30.319,31.257,29.797,30.683,12826,0
2011-11-30,32.07,32.716,31.318,32.608,15813,0
2011-12-01,32.875,33.658,32.51,32.875,11346,0
2011-12-02,33.554,34.075,33.137,33.45,8578,0
2011-12-05,33.71,33.71,32.615,32.929,9952,0
2011-12-06,32.771,32.875,31.832,31.832,10990,0
2011-12-07,31.832,32.666,31.466,31.78,10626,0
2011-12-08,31.623,32.25,29.849,30.683,5612,0
2011-12-09,31.1,33.032,30.788,31.832,24795,0
2011-12-12,31.205,32.405,30.58,30.893,10564,0
2011-12-13,30.788,31.675,30.788,30.84,4718,0
2011-12-14,30.371,30.997,28.753,30.632,14145,0
2011-12-15,31.257,31.884,30.58,30.632,7618,0
2011-12-16,30.788,31.988,29.849,30.84,8963,0
2011-12-19,31.1,31.31,30.11,30.162,5089,0
2011-12-20,30.527,30.84,29.222,30.162,10306,0
2011-12-21,29.275,30.788,29.275,29.745,6604,0
2011-12-22,29.222,31.466,29.222,31.205,6177,0
2011-12-23,31.257,32.562,31.257,32.146,9460,0
2011-12-27,32.146,32.929,31.884,32.771,13319,0
2011-12-28,32.458,32.51,30.788,31.1,14912,0
2011-12-29,31.049,31.153,30.162,30.84,6502,0
2011-12-30,31.048,31.318,30.617,30.671,34700,0
2012-01-03,31.31,31.675,30.893,31.414,11450,0
2012-01-04,31.936,32.98,31.571,32.562,21672,0
2012-01-05,32.562,32.875,32.146,32.458,15898,0
2012-01-06,32.98,33.397,31.832,33.397,16859,0
2012-01-09,34.024,34.024,32.615,33.084,9052,0
2012-01-10,33.397,33.45,32.25,32.771,11848,0
2012-01-11,32.875,33.293,32.093,33.189,10017,0
2012-01-12,33.137,33.45,32.146,32.615,11828,0
2012-01-13,32.25,32.562,30.944,32.562,13944,0
2012-01-17,32.615,32.771,31.519,31.832,9340,0
2012-01-18,32.302,32.353,30.944,31.466,11645,0
2012-01-19,31.78,32.146,31.1,31.988,15926,0
2012-01-20,31.832,32.353,31.205,31.78,10493,0
2012-01-23,32.25,32.25,31.362,31.832,5281,0
2012-01-24,31.31,31.571,30.266,30.84,13318,0
2012-01-25,30.84,31.31,29.639,30.215,14879,0
2012-01-26,30.788,30.893,30.005,30.683,22350,0
2012-01-27,30.632,30.632,29.849,30.215,12027,0
2012-01-30,29.902,30.424,28.962,29.275,16853,0
2012-01-31,29.702,30.241,28.519,28.627,17652,0
2012-02-01,29.17,31.675,29.015,31.31,28448,0
2012-02-02,31.988,32.353,30.476,31.257,24933,0
2012-02-03,31.832,32.093,30.371,31.519,29357,0
2012-02-06,31.571,31.729,30.736,31.31,13290,0
2012-02-07,31.571,31.571,30.944,31.519,6554,0
2012-02-08,31.257,31.362,31.049,31.049,5446,0
2012-02-09,31.466,31.78,30.788,30.84,11615,0
2012-02-10,30.266,30.476,29.745,30.266,13333,0
2012-02-13,30.424,30.997,30.11,30.476,6683,0
2012-02-14,31.31,33.397,31.31,33.084,59169,0
2012-02-15,33.919,37.781,33.607,37.207,107151,0
2012-02-16,36.946,37.051,35.485,36.998,40427,0
2012-02-17,36.998,37.154,35.798,36.32,14789,0
2012-02-21,36.164,36.424,34.806,35.588,29678,0
2012-02-22,35.954,36.007,34.493,34.546,14986,0
2012-02-23,34.65,35.954,34.65,35.746,19047,0
2012-02-24,35.798,36.32,34.389,34.701,15459,0
2012-02-27,35.171,35.171,34.075,34.701,17015,0
2012-02-28,35.485,35.485,33.919,34.024,8026,0
2012-02-29,34.6,34.6,32.878,33.254,17784,0
2012-03-01,33.919,33.919,32.98,33.866,21194,0
2012-03-02,34.062,35.246,33.9,34.115,27486,0
2012-03-05,34.963,34.963,32.875,33.084,11622,0
2012-03-06,32.555,32.824,30.295,31.802,48684,0
2012-03-07,32.017,32.608,31.424,32.501,12152,0
2012-03-08,32.878,33.523,32.501,32.878,12459,0
2012-03-09,32.875,33.658,32.771,33.137,13936,0
2012-03-12,32.615,33.763,31.78,32.198,19811,0
2012-03-13,33.815,35.119,32.875,35.015,41827,0
2012-03-14,35.015,35.746,33.554,34.493,27071,0
2012-03-15,30.005,33.919,30.005,33.032,36954,0
2012-03-16,33.137,34.65,32.51,32.615,17786,0
2012-03-19,32.615,33.45,32.093,32.302,22265,0
2012-03-20,32.093,32.353,31.049,32.302,21731,0
2012-03-21,32.771,32.771,31.571,31.729,10755,0
2012-03-22,31.362,32.041,30.893,31.414,23742,0
2012-03-23,32.124,35.46,31.318,34.761,58269,0
2012-03-26,35.066,36.268,34.858,35.329,46225,0
2012-03-27,36.007,36.007,33.919,34.285,17143,0
2012-03-28,34.546,34.546,32.771,34.441,7549,0
2012-03-29,34.008,34.008,32.824,33.04,10388,0
2012-03-30,33.685,34.33,33.147,34.008,12388,0
2012-04-02,33.954,34.438,33.147,34.438,10537,0
2012-04-03,35.46,35.46,34.008,34.546,8147,0
2012-04-04,34.008,34.222,33.308,33.523,16672,0
2012-04-05,34.438,34.438,32.824,32.932,13218,0
2012-04-09,32.662,33.577,31.694,33.2,12860,0
2012-04-10,33.631,33.631,32.285,32.608,6393,0
2012-04-11,32.716,33.362,32.017,32.501,6672,0
2012-04-12,32.555,32.824,31.909,32.716,11485,0
2012-04-13,31.963,32.716,31.747,32.285,146086,0
2012-04-16,32.77,32.77,31.64,31.747,6887,0
2012-04-17,31.64,32.986,31.479,32.716,7915,0
2012-04-18,32.339,32.932,31.64,32.07,7813,0
2012-04-19,31.963,32.716,31.64,32.501,12948,0
2012-04-20,32.77,32.77,31.209,31.747,9039,0
2012-04-23,31.209,31.909,30.779,31.64,14343,0
2012-04-24,31.855,32.285,30.941,31.101,9338,0
2012-04-25,32.177,32.231,31.048,32.07,23872,0
2012-04-26,32.285,32.285,31.156,31.37,8266,0
2012-04-27,31.37,31.694,31.048,31.263,19972,0
2012-04-30,31.101,31.37,30.617,31.263,8978,0
2012-05-01,30.995,31.318,30.671,30.887,8483,0
2012-05-02,30.671,31.209,29.972,30.133,13066,0
2012-05-03,30.187,30.671,29.434,29.864,15477,0
2012-05-04,30.403,30.779,28.895,29.542,15109,0
2012-05-07,29.326,29.326,28.573,28.627,12366,0
2012-05-08,28.304,28.304,26.636,27.335,16055,0
2012-05-09,26.905,29.056,26.905,27.766,20460,0
2012-05-10,29.111,29.219,27.551,27.551,13054,0
2012-05-11,27.442,29.702,27.442,28.304,22392,0
2012-05-14,28.25,28.412,27.228,27.713,12308,0
2012-05-15,27.713,28.25,27.174,27.228,10590,0
2012-05-16,27.658,27.98,26.905,26.905,10876,0
2012-05-17,27.228,27.228,26.582,26.636,14267,0
2012-05-18,27.012,27.121,24.806,24.967,45307,0
2012-05-21,24.806,25.56,24.806,25.237,17345,0
2012-05-22,25.507,26.044,24.484,24.752,12306,0
2012-05-23,24.536,24.752,22.815,23.515,11899,0
2012-05-24,23.569,25.129,19.694,21.793,52729,0
2012-05-25,23.407,23.407,21.685,22.438,26448,0
2012-05-29,22.869,26.905,22.869,24.214,59007,0
2012-05-30,24.16,24.59,22.654,24.484,36076,0
2012-05-31,24.376,25.076,22.654,25.021,22586,0
2012-06-01,24.322,24.59,22.922,23.3,7199,0
2012-06-04,22.869,23.946,21.362,21.847,27758,0
2012-06-05,21.201,23.138,21.201,22.223,8513,0
2012-06-06,22.654,23.3,22.492,22.546,9957,0
2012-06-07,23.138,23.138,22.277,22.492,10528,0
2012-06-08,22.815,22.815,21.901,22.169,9069,0
2012-06-11,23.729,24.214,22.438,22.654,19981,0
2012-06-12,22.976,23.245,21.523,22.062,8590,0
2012-06-13,21.685,22.546,21.577,22.169,7808,0
2012-06-14,22.062,22.385,21.631,22.062,5151,0
2012-06-15,22.062,22.062,21.685,21.685,7108,0
2012-06-18,21.685,22.277,21.577,21.901,11562,0
2012-06-19,21.901,22.546,21.901,22.169,14355,0
2012-06-20,22.223,22.223,21.577,21.901,4451,0
2012-06-21,21.793,21.955,21.254,21.577,6939,0
2012-06-22,21.739,21.739,21.148,21.631,12068,0
2012-06-25,21.631,21.631,20.447,20.717,18542,0
2012-06-26,20.77,21.148,19.963,20.824,9890,0
2012-06-27,20.986,20.986,20.447,20.663,2134,0
2012-06-28,20.717,21.308,20.717,21.254,12865,0
2012-06-29,21.254,22.062,20.564,21.739,17224,0
2012-07-02,22.062,22.708,21.416,22.438,10722,0
2012-07-03,22.33,23.388,22.008,22.008,10014,0
2012-07-05,21.201,22.062,20.932,21.254,6981,0
2012-07-06,21.148,21.793,20.608,21.362,15619,0
2012-07-09,21.577,22.492,20.717,21.254,8997,0
2012-07-10,21.308,21.577,21.039,21.523,10533,0
2012-07-11,21.523,21.955,20.717,21.955,12255,0
2012-07-12,21.523,21.523,20.608,20.717,31767,0
2012-07-13,20.986,21.039,20.447,20.608,10643,0
2012-07-16,20.501,20.986,20.017,20.179,7973,0
2012-07-17,20.608,20.717,17.273,18.833,22419,0
2012-07-18,19.748,19.802,17.65,18.026,30492,0
2012-07-19,18.134,18.833,17.811,18.402,13894,0
2012-07-20,18.349,18.726,18.187,18.564,20106,0
2012-07-23,18.457,18.564,18.026,18.242,18044,0
2012-07-24,18.134,18.457,17.003,17.165,20526,0
2012-07-25,17.219,17.434,16.896,16.949,14910,0
2012-07-26,16.949,17.38,16.412,16.896,34454,0
2012-07-27,16.949,17.273,15.281,15.981,33757,0
2012-07-30,16.035,17.326,16.035,16.466,22789,0
2012-07-31,16.681,16.949,15.659,16.735,22844,0
2012-08-01,16.735,16.735,15.067,15.766,51037,0
2012-08-02,14.367,15.605,14.206,14.26,45556,0
2012-08-03,14.582,15.439,12.914,13.453,48731,0
2012-08-06,13.453,16.304,13.345,15.173,44703,0
2012-08-07,15.067,16.412,14.797,15.12,15782,0
2012-08-08,15.281,15.874,14.636,15.766,14579,0
2012-08-09,15.928,18.295,15.067,18.026,31494,0
2012-08-10,18.242,18.726,17.489,18.726,22038,0
2012-08-13,18.026,18.51,16.202,17.595,29261,0
2012-08-14,17.919,19.371,17.811,18.781,44701,0
2012-08-15,19.156,20.179,19.156,19.748,29049,0
2012-08-16,21.201,21.254,19.64,20.608,46617,0
2012-08-17,19.553,20.276,18.443,20.22,13314,0
2012-08-20,20.776,21.83,20.608,21.553,12618,0
2012-08-21,21.83,22.387,20.887,21.332,15869,0
2012-08-22,21.053,22.387,20.665,22.33,19615,0
2012-08-23,22.442,24.72,22.33,23.108,38523,0
2012-08-24,23.331,24.109,21.382,23.498,29348,0
2012-08-27,23.443,23.498,21.719,22.276,24925,0
2012-08-28,22.054,22.776,21.281,21.387,18970,0
2012-08-29,21.22,21.719,19.72,19.831,24215,0
2012-08-30,19.831,19.998,18.581,19.331,29673,0
2012-08-31,19.605,19.81,18.387,18.943,24393,0
2012-09-04,18.665,19.276,18.276,18.553,18183,0
2012-09-05,18.776,19.664,18.054,18.331,16160,0
2012-09-06,18.665,18.72,17.609,18.054,21863,0
2012-09-07,17.998,19.553,17.998,19.165,22831,0
2012-09-10,18.943,20.775,18.943,19.776,24778,0
2012-09-11,19.998,20.432,19.165,19.609,36451,0
2012-09-12,19.831,20.441,19.054,19.22,20265,0
2012-09-13,18.72,19.998,18.72,19.998,11298,0
2012-09-14,20.22,20.776,19.831,19.886,39409,0
2012-09-17,20.164,20.942,19.942,20.887,15464,0
2012-09-18,21.109,21.109,20.054,20.72,5523,0
2012-09-19,20.442,21.053,20.164,20.442,8950,0
2012-09-20,20.276,20.276,17.165,18.72,57718,0
2012-09-21,18.998,19.331,17.554,18.221,37010,0
2012-09-24,18.109,18.287,17.499,17.776,30341,0
2012-09-25,17.776,18.61,17.499,17.554,16929,0
2012-09-26,17.887,17.887,16.666,16.777,33196,0
2012-09-27,17.165,17.22,16.332,16.443,18609,0
2012-09-28,16.499,17.387,16.498,16.777,24607,0
2012-10-01,16.943,17.609,16.11,16.832,24325,0
2012-10-02,17.054,17.109,15.998,16.276,14378,0
2012-10-03,16.11,16.554,15.72,16.499,16916,0
2012-10-04,16.443,17.387,16.387,16.666,13482,0
2012-10-05,16.11,16.499,15.775,16.11,30766,0
2012-10-08,15.887,16.666,15.887,16.166,15808,0
2012-10-09,16.387,16.943,16.387,16.666,14540,0
2012-10-10,16.888,16.998,16.554,16.666,17550,0
2012-10-11,16.777,17.857,16.721,17.499,20234,0
2012-10-12,17.887,18.387,17.165,17.332,18211,0
2012-10-15,17.443,17.721,17.165,17.165,38784,0
2012-10-16,17.332,18.886,16.998,18.665,24325,0
2012-10-17,18.887,19.109,18.331,18.553,23148,0
2012-10-18,18.832,19.387,18.665,18.665,7305,0
2012-10-19,18.887,18.887,18.443,18.443,11875,0
2012-10-22,18.72,19.165,18.054,18.887,8261,0
2012-10-23,18.998,19.831,18.387,18.719,10237,0
2012-10-24,18.665,18.887,18.387,18.776,6670,0
2012-10-25,19.165,19.22,18.776,18.776,14323,0
2012-10-26,18.553,19.72,18.553,19.387,16935,0
2012-10-31,19.497,22.109,19.444,21.775,84401,0
2012-11-01,21.553,24.276,20.942,23.443,51252,0
2012-11-02,23.443,23.887,21.775,23.054,29988,0
2012-11-05,22.776,23.498,22.33,22.581,24446,0
2012-11-06,22.553,22.775,21.275,21.553,17609,0
2012-11-07,21.109,21.387,20.386,20.831,14525,0
2012-11-08,20.72,20.776,19.998,20.22,22417,0
2012-11-09,19.998,21.775,19.998,21.719,9884,0
2012-11-12,21.497,21.664,20.553,20.553,14963,0
2012-11-13,20.442,20.72,19.998,20.276,9914,0
2012-11-14,19.998,20.22,18.387,18.887,16643,0
2012-11-15,18.665,19.242,18.331,18.553,9359,0
2012-11-16,18.498,21.553,18.331,20.054,39082,0
2012-11-19,21.886,22.387,18.387,19.054,22086,0
2012-11-20,20.442,20.442,18.665,18.943,23262,0
2012-11-21,18.72,20.665,18.553,18.72,33235,0
2012-11-23,18.943,20.164,18.943,18.998,13363,0
2012-11-26,19.498,20.054,19.109,19.387,20525,0
2012-11-27,19.72,19.998,18.887,19.498,24204,0
2012-11-28,19.664,19.831,18.498,18.998,24196,0
2012-11-29,19.443,19.776,18.498,18.776,41303,0
2012-11-30,19.054,19.387,18.443,18.665,29263,0
2012-12-03,18.553,19.331,17.943,18.72,25308,0
2012-12-04,17.664,17.776,16.054,16.666,74493,0
2012-12-05,16.332,17.22,14.998,15.665,69713,0
2012-12-06,15.499,17.276,15.443,16.666,29223,0
2012-12-07,16.499,16.729,16.11,16.166,19153,0
2012-12-10,15.887,16.888,15.609,16.11,47070,0
2012-12-11,16.387,16.888,15.887,16.666,21404,0
2012-12-12,16.721,17.072,16.443,16.943,23106,0
2012-12-13,17.11,17.777,16.787,17.609,33876,0
2012-12-14,17.831,18.221,17.499,17.943,23823,0
2012-12-17,17.943,18.275,17.165,17.387,22330,0
2012-12-18,17.387,17.776,16.943,17.387,36031,0
2012-12-19,17.22,17.499,16.443,17.165,36526,0
2012-12-20,17.165,17.499,16.888,17.332,37062,0
2012-12-21,16.998,17.11,16.443,16.777,25496,0
2012-12-24,16.943,18.166,16.943,18.054,14271,0
2012-12-26,17.998,18.054,16.166,16.666,47271,0
2012-12-27,16.666,17.054,16.222,16.387,51673,0
2012-12-28,16.666,16.666,15.72,15.832,49105,0
2012-12-31,16.11,16.998,15.387,16.998,68987,0
2013-01-02,16.943,18.054,16.554,17.721,53278,0
2013-01-03,17.276,18.221,17.22,17.776,32791,0
2013-01-04,17.887,19.498,17.887,19.165,55957,0
2013-01-07,19.443,19.942,17.831,18.72,90360,0
2013-01-08,18.998,20.331,18.443,19.998,55429,0
2013-01-09,20.22,20.681,19.776,20.276,46515,0
2013-01-10,20.276,22.054,19.999,21.053,45445,0
2013-01-11,21.275,21.83,20.276,21.442,29156,0
2013-01-14,21.83,22.997,21.553,22.943,86589,0
2013-01-15,23.553,23.609,22.22,23.054,65154,0
2013-01-16,23.164,23.387,22.33,22.776,20567,0
2013-01-17,22.943,22.997,21.553,22.109,47832,0
2013-01-18,22.276,22.721,21.109,21.442,36341,0
2013-01-22,21.22,22.658,20.942,22.164,58603,0
2013-01-23,22.22,22.776,21.743,22.609,42270,0
2013-01-24,22.831,22.997,21.942,22.609,78619,0
2013-01-25,22.943,23.387,22.387,23.164,41013,0
2013-01-28,23.387,25.998,23.276,25.942,91978,0
2013-01-29,26.275,27.775,25.553,26.497,88685,0
2013-01-30,26.497,27.163,24.998,25.664,51242,0
2013-01-31,25.998,26.664,25.998,26.275,55634,0
2013-02-01,26.108,26.609,24.998,25.886,28244,0
2013-02-04,25.053,26.664,23.942,24.442,37518,0
2013-02-05,24.386,25.998,24.053,25.609,42140,0
2013-02-06,24.497,24.609,22.776,23.387,98870,0
2013-02-07,23.22,23.776,22.887,23.498,32214,0
2013-02-08,23.443,23.443,22.276,22.553,48243,0
2013-02-11,22.164,23.164,22.054,22.553,27819,0
2013-02-12,22.609,23.553,22.387,23.164,28398,0
2013-02-13,23.164,23.164,22.276,22.442,31445,0
2013-02-14,22.498,22.498,21.387,21.664,44138,0
2013-02-15,21.553,22.387,21.275,21.664,37920,0
2013-02-19,21.664,21.775,20.109,20.386,43466,0
2013-02-20,20.442,21.164,19.804,20.442,37856,0
2013-02-21,20.498,20.498,18.665,19.387,28868,0
2013-02-22,19.553,20.164,19.165,19.664,25880,0
2013-02-25,20.054,22.053,19.998,21.83,52736,0
2013-02-26,21.83,21.83,20.054,20.942,27564,0
2013-02-27,20.942,21.442,20.387,20.553,11661,0
2013-02-28,20.553,20.831,20.054,20.498,22959,0
2013-03-01,20.498,21.664,20.442,21.275,31980,0
2013-03-04,20.831,21.109,19.942,20.054,34240,0
2013-03-05,20.386,20.887,19.886,20.608,11493,0
2013-03-06,20.442,21.164,20.276,20.608,20829,0
2013-03-07,20.831,21.22,20.331,20.442,12569,0
2013-03-08,20.442,22.498,20.442,22.387,27359,0
2013-03-11,22.721,23.164,21.387,21.997,32217,0
2013-03-12,22.164,22.276,21.22,22.276,28096,0
2013-03-13,22.276,23.054,21.886,22.887,29019,0
2013-03-14,23.108,23.164,22.498,23.048,14912,0
2013-03-15,23.164,23.942,22.498,23.775,18544,0
2013-03-18,23.331,24.331,23.331,23.83,24909,0
2013-03-19,24.109,24.109,23.609,24.053,46138,0
2013-03-20,24.109,24.164,23.443,24.164,77678,0
2013-03-21,24.22,24.22,23.498,23.671,19095,0
2013-03-22,23.665,24.164,23.553,24.164,26653,0
2013-03-25,24.386,24.386,22.776,22.887,58759,0
2013-03-26,23.054,23.22,22.303,22.553,42371,0
2013-03-27,22.22,23.22,20.998,22.887,48943,0
2013-03-28,23.942,24.164,22.887,23.887,48016,0
2013-04-01,23.998,24.109,23.331,23.887,30623,0
2013-04-02,24.164,24.276,23.67,24.109,23957,0
2013-04-03,24.164,24.386,23.387,23.553,35671,0
2013-04-04,24.164,24.386,23.331,23.942,36374,0
2013-04-05,24.331,25.164,23.387,24.831,24347,0
2013-04-08,24.998,25.275,24.109,24.109,25161,0
2013-04-09,24.497,24.998,24.331,24.831,15749,0
2013-04-10,25.498,25.831,24.164,25.498,43221,0
2013-04-11,25.553,26.664,25.275,26.22,43155,0
2013-04-12,26.517,29.413,26.12,28.873,114162,0
2013-04-15,29.243,29.243,25.609,26.403,34320,0
2013-04-16,26.801,28.277,26.347,28.277,44843,0
2013-04-17,28.618,28.789,26.857,27.539,29338,0
2013-04-18,27.539,27.539,26.744,27.199,16913,0
2013-04-19,27.199,27.335,26.29,26.574,27339,0
2013-04-22,26.063,26.517,25.671,26.006,14156,0
2013-04-23,26.403,26.972,25.665,26.063,23853,0
2013-04-24,26.347,26.517,25.552,25.722,22778,0
2013-04-25,26.006,26.006,24.928,25.154,38009,0
2013-04-26,25.438,26.347,24.53,25.211,45004,0
2013-04-29,25.381,25.495,24.359,24.359,35793,0
2013-04-30,24.416,25.381,23.621,25.211,62780,0
2013-05-01,25.438,25.438,24.559,24.984,41030,0
2013-05-02,25.325,26.12,24.813,26.006,20494,0
2013-05-03,26.403,26.403,25.211,25.609,14622,0
2013-05-06,25.892,26.119,24.819,24.984,23355,0
2013-05-07,25.267,25.267,24.201,25.153,21350,0
2013-05-08,25.381,25.552,24.701,24.955,22945,0
2013-05-09,25.154,25.211,24.416,24.586,40511,0
2013-05-10,24.53,24.928,23.792,23.905,13735,0
2013-05-13,23.678,24.416,22.996,23.167,84888,0
2013-05-14,23.508,24.246,22.826,23.054,47665,0
2013-05-15,22.77,23.677,22.77,23.281,40988,0
2013-05-16,22.883,23.308,22.883,23.167,19224,0
2013-05-17,23.054,23.336,22.94,22.94,12279,0
2013-05-20,22.996,23.962,22.145,23.508,97364,0
2013-05-21,24.302,26.687,24.131,26.403,108871,0
2013-05-22,27.426,29.3,25.04,27.993,232985,0
2013-05-23,26.801,26.836,24.19,24.246,88420,0
2013-05-24,24.246,25.495,24.246,24.813,44047,0
2013-05-28,23.962,24.87,22.429,23.621,161141,0
2013-05-29,23.962,25.495,22.826,24.984,120830,0
2013-05-30,24.131,24.7,23.621,23.848,95189,0
2013-05-31,23.822,24.46,23.707,24.113,166565,0
2013-06-03,23.962,23.962,23.564,23.848,23899,0
2013-06-04,24.075,24.359,23.848,24.19,19919,0
2013-06-05,24.131,24.131,22.713,23.11,34882,0
2013-06-06,22.826,23.507,21.577,22.429,44900,0
2013-06-07,21.52,22.145,21.407,21.861,36875,0
2013-06-10,22.088,22.484,21.35,21.974,38240,0
2013-06-11,21.974,22.145,21.464,21.577,27827,0
2013-06-12,21.52,21.861,21.293,21.577,16484,0
2013-06-13,21.691,21.691,21.293,21.407,18925,0
2013-06-14,21.122,21.577,21.066,21.293,21768,0
2013-06-17,21.293,21.293,20.101,20.158,83729,0
2013-06-18,19.931,20.441,19.931,19.987,18879,0
2013-06-19,19.987,20.214,19.59,19.873,59823,0
2013-06-20,20.044,20.044,18.738,19.42,86043,0
2013-06-21,19.76,21.237,18.794,21.009,71252,0
2013-06-24,20.726,21.293,19.363,21.293,62298,0
2013-06-25,21.18,22.996,20.498,22.713,97563,0
2013-06-26,22.485,22.826,21.747,22.031,37855,0
2013-06-27,22.485,23.11,22.145,22.372,52774,0
2013-06-28,22.372,24.302,22.316,23.848,100234,0
2013-07-01,23.735,24.53,23.393,24.131,47493,0
2013-07-02,23.621,23.848,22.485,22.883,32336,0
2013-07-03,22.883,23.451,22.429,23.281,22694,0
2013-07-05,23.167,23.167,22.316,22.485,10788,0
2013-07-08,22.655,24.019,22.655,23.962,40499,0
2013-07-09,24.019,24.813,22.826,23.451,37895,0
2013-07-10,23.223,23.393,22.713,22.996,20882,0
2013-07-11,22.883,23.223,22.287,22.655,23201,0
2013-07-12,23.167,23.167,22.429,22.94,9557,0
2013-07-15,23.054,23.735,22.826,23.281,31861,0
2013-07-16,23.281,24.302,23.223,23.735,59046,0
2013-07-17,23.962,23.962,23.223,23.678,15845,0
2013-07-18,23.848,23.848,23.366,23.735,22217,0
2013-07-19,23.735,23.962,23.564,23.621,13127,0
2013-07-22,23.564,23.962,23.564,23.678,7151,0
2013-07-23,23.735,23.962,23.678,23.678,7441,0
2013-07-24,23.678,23.848,22.826,23.281,14303,0
2013-07-25,23.451,23.905,23.054,23.337,45221,0
2013-07-26,23.11,23.792,22.996,23.735,10264,0
2013-07-29,23.792,24.075,23.338,24.019,26957,0
2013-07-30,24.131,24.19,23.451,23.962,18454,0
2013-07-31,23.792,24.075,22.94,23.393,57648,0
2013-08-01,23.281,23.678,22.826,23.451,23488,0
2013-08-02,23.223,23.792,23.053,23.393,17790,0
2013-08-05,23.564,24.075,23.393,23.508,37391,0
2013-08-06,23.564,23.792,23.451,23.621,17226,0
2013-08-07,23.735,23.848,23.167,23.167,18729,0
2013-08-08,23.223,23.707,22.485,22.543,29771,0
2013-08-09,22.429,23.223,22.429,23.223,5599,0
2013-08-12,22.94,23.393,22.94,23.223,8863,0
2013-08-13,22.996,23.11,22.599,22.713,12903,0
2013-08-14,22.713,23.054,22.543,22.599,10157,0
2013-08-15,22.429,22.712,21.861,22.258,23102,0
2013-08-16,22.258,23.11,21.862,22.655,9536,0
2013-08-19,22.713,23.054,22.429,22.543,73016,0
2013-08-20,22.713,22.94,22.485,22.94,9382,0
2013-08-21,23.054,23.11,22.429,22.77,14774,0
2013-08-22,22.713,22.77,21.918,22.088,40557,0
2013-08-23,22.713,23.11,22.372,22.826,41032,0
2013-08-26,23.054,23.905,23.054,23.393,42483,0
2013-08-27,23.792,23.792,22.543,23.054,19917,0
2013-08-28,23.223,23.564,22.429,22.655,13093,0
2013-08-29,22.543,22.883,22.145,22.713,7263,0
2013-08-30,22.713,23.564,22.605,22.826,11553,0
2013-09-03,23.185,23.822,22.432,22.432,55782,0
2013-09-04,22.489,22.721,22.257,22.316,20408,0
2013-09-05,22.663,24.053,22.663,23.88,22651,0
2013-09-06,24.053,24.053,23.242,24.053,11100,0
2013-09-09,24.053,24.227,23.764,23.938,9584,0
2013-09-10,23.88,24.227,23.185,23.707,11939,0
2013-09-11,23.932,24.037,23.474,23.648,9844,0
2013-09-12,23.88,23.88,23.127,23.359,16744,0
2013-09-13,23.764,23.822,23.185,23.474,5360,0
2013-09-16,23.474,23.707,23.242,23.533,5617,0
2013-09-17,23.359,23.648,22.547,22.605,35366,0
2013-09-18,22.779,23.069,22.605,22.779,11165,0
2013-09-19,22.721,23.474,22.605,22.894,10854,0
2013-09-20,22.837,22.837,20.635,22.141,99460,0
2013-09-23,22.025,22.605,21.793,21.851,25274,0
2013-09-24,21.793,22.373,21.736,22.199,22946,0
2013-09-25,21.91,22.837,21.91,22.779,22759,0
2013-09-26,22.779,22.894,21.793,22.083,17270,0
2013-09-27,22.316,22.432,21.968,22.199,5680,0
2013-09-30,22.199,22.779,21.851,22.605,22532,0
2013-10-01,22.605,23.011,22.316,22.952,11973,0
2013-10-02,22.025,23.069,22.025,22.605,18934,0
2013-10-03,22.605,22.605,21.851,22.025,10511,0
2013-10-04,22.025,22.141,21.736,21.793,7671,0
2013-10-07,21.736,23.185,21.736,22.025,31562,0
2013-10-08,21.91,22.199,21.214,21.331,24775,0
2013-10-09,21.214,21.62,21.214,21.331,13129,0
2013-10-10,21.562,21.793,21.156,21.562,24706,0
2013-10-11,22.141,22.141,21.156,21.503,8385,0
2013-10-14,21.331,21.677,21.271,21.388,29364,0
2013-10-15,21.562,21.91,20.866,21.214,39336,0
2013-10-16,21.214,21.271,20.982,21.214,13302,0
2013-10-17,21.156,21.736,21.156,21.156,11335,0
2013-10-18,21.156,21.62,20.866,21.04,24717,0
2013-10-21,21.04,21.271,20.46,20.75,20893,0
2013-10-22,20.866,20.924,20.577,20.577,18228,0
2013-10-23,20.75,20.75,19.997,20.171,15234,0
2013-10-24,19.997,20.107,18.548,19.186,58878,0
2013-10-25,19.301,19.417,18.895,19.243,19237,0
2013-10-28,18.953,19.823,18.895,19.533,14734,0
2013-10-29,19.417,19.997,19.417,19.707,8437,0
2013-10-30,19.707,19.823,19.186,19.243,18098,0
2013-10-31,19.243,19.88,18.895,19.359,28726,0
2013-11-01,19.011,19.591,18.374,18.664,39682,0
2013-11-04,18.548,18.895,18.548,18.721,16804,0
2013-11-05,18.548,19.069,18.432,18.838,19773,0
2013-11-06,19.011,19.649,18.838,19.186,9844,0
2013-11-07,19.475,19.475,18.664,18.664,16332,0
2013-11-08,18.664,18.78,18.489,18.664,27587,0
2013-11-11,18.664,18.895,18.606,18.664,4158,0
2013-11-12,18.721,19.591,18.548,18.838,13189,0
2013-11-13,18.432,18.606,17.678,17.968,32654,0
2013-11-14,17.678,18.838,17.446,18.548,43214,0
2013-11-15,18.78,18.953,18.257,18.316,8109,0
2013-11-18,18.316,19.186,18.026,18.142,16477,0
2013-11-19,18.084,19.417,17.968,19.011,31642,0
2013-11-20,19.011,19.127,18.548,18.953,24796,0
2013-11-21,18.895,19.011,18.316,18.721,18392,0
2013-11-22,18.548,18.606,17.968,18.257,29002,0
2013-11-25,18.489,18.664,18.257,18.606,18995,0
2013-11-26,18.838,18.838,18.084,18.2,16011,0
2013-11-27,18.953,18.953,18.257,18.838,18495,0
2013-11-29,18.838,18.895,18.316,18.316,7286,0
2013-12-02,18.026,18.664,17.33,17.563,33919,0
2013-12-03,16.809,17.678,16.229,17.273,61317,0
2013-12-04,17.33,17.563,16.867,17.041,36700,0
2013-12-05,15.533,17.273,15.359,16.693,31595,0
2013-12-06,16.693,16.75,16.345,16.345,21497,0
2013-12-09,16.229,16.809,15.997,16.114,35179,0
2013-12-10,16.055,16.345,15.881,16.114,37835,0
2013-12-11,16.461,17.041,16.229,16.867,17029,0
2013-12-12,16.809,17.563,16.635,16.925,19841,0
2013-12-13,17.504,17.504,16.867,17.33,9576,0
2013-12-16,17.389,18.548,17.389,18.316,20462,0
2013-12-17,18.142,18.663,18.026,18.2,15312,0
2013-12-18,18.084,18.548,18.026,18.548,13526,0
2013-12-19,18.664,18.664,17.968,18.2,13716,0
2013-12-20,18.084,18.2,17.678,18.142,15579,0
2013-12-23,18.084,18.548,17.852,18.548,15700,0
2013-12-24,18.257,18.606,18.2,18.432,10431,0
2013-12-26,18.374,18.78,18.257,18.374,11525,0
2013-12-27,18.316,18.548,17.563,18.2,16494,0
2013-12-30,18.026,18.316,17.852,18.142,35710,0
2013-12-31,17.968,18.257,17.389,17.795,26572,0
2014-01-02,17.563,18.721,17.563,18.316,16867,0
2014-01-03,18.432,18.548,17.91,18.257,16468,0
2014-01-06,18.548,18.548,17.504,17.563,16770,0
2014-01-07,17.563,17.91,17.563,17.735,13354,0
2014-01-08,17.852,17.91,17.735,17.852,15856,0
2014-01-09,17.735,18.026,17.735,17.852,8437,0
2014-01-10,18.142,18.2,17.968,17.968,10265,0
2014-01-13,17.795,18.432,17.735,17.795,9506,0
2014-01-14,17.852,18.084,17.735,17.735,13975,0
2014-01-15,17.735,18.257,17.735,17.795,19086,0
2014-01-16,17.678,17.968,17.62,17.852,12664,0
2014-01-17,18.026,18.026,17.62,17.852,16925,0
2014-01-21,17.795,18.084,17.62,17.62,15010,0
2014-01-22,17.563,17.678,17.215,17.273,20841,0
2014-01-23,17.446,17.446,17.099,17.33,10427,0
2014-01-24,17.273,17.273,16.577,16.925,21238,0
2014-01-27,16.809,17.041,16.75,16.751,11740,0
2014-01-28,16.925,16.925,16.577,16.75,13388,0
2014-01-29,16.577,17.273,16.577,16.809,15407,0
2014-01-30,16.693,17.33,16.693,16.809,25578,0
2014-01-31,16.809,17.041,16.693,16.693,21152,0
2014-02-03,16.693,17.258,16.635,16.693,15681,0
2014-02-04,16.75,16.983,16.403,16.403,19829,0
2014-02-05,16.635,16.75,15.707,16.635,14097,0
2014-02-06,16.693,16.983,16.519,16.519,25619,0
2014-02-07,16.114,16.693,16.114,16.461,32732,0
2014-02-10,16.229,16.403,15.475,15.533,55244,0
2014-02-11,15.418,15.475,14.896,15.07,57249,0
2014-02-12,14.953,15.939,14.953,15.533,22050,0
2014-02-13,15.128,15.818,15.128,15.186,27547,0
2014-02-14,15.07,15.65,15.07,15.244,26322,0
2014-02-18,15.359,15.881,15.244,15.302,74785,0
2014-02-19,15.359,15.707,15.359,15.359,33465,0
2014-02-20,15.244,15.707,15.244,15.359,49036,0
2014-02-21,15.592,15.939,15.533,15.824,33967,0
2014-02-24,15.939,16.172,15.766,15.824,46954,0
2014-02-25,15.824,17.156,15.824,15.939,110813,0
2014-02-26,16.055,16.345,15.766,15.824,55010,0
2014-02-27,15.881,16.055,15.65,15.766,28673,0
2014-02-28,15.824,16.403,15.735,16.287,63146,0
2014-03-03,16.055,17.446,16.055,17.041,44696,0
2014-03-04,16.983,19.127,16.983,18.606,63164,0
2014-03-05,19.011,20.228,18.606,19.475,58284,0
2014-03-06,19.186,20.402,19.133,19.765,50032,0
2014-03-07,20.228,20.924,19.707,20.345,40546,0
2014-03-10,20.518,20.524,19.997,20.171,32027,0
2014-03-11,19.88,19.997,19.127,19.765,48549,0
2014-03-12,19.649,20.287,19.533,19.997,23161,0
2014-03-13,20.113,20.228,19.359,19.649,16148,0
2014-03-14,18.907,19.333,18.316,18.489,35527,0
2014-03-17,18.664,20.171,18.664,19.011,15908,0
2014-03-18,19.011,19.069,18.201,18.548,16734,0
2014-03-19,18.432,19.127,18.257,18.78,16983,0
2014-03-20,18.838,18.953,18.426,18.664,9893,0
2014-03-21,18.548,19.069,18.257,18.895,47555,0
2014-03-24,18.838,18.838,17.795,18.026,27526,0
2014-03-25,17.91,19.707,17.563,19.649,71210,0
2014-03-26,19.533,19.591,18.721,18.895,15269,0
2014-03-27,18.548,19.011,18.257,18.721,25756,0
2014-03-28,18.895,19.301,18.374,19.127,10120,0
2014-03-31,19.359,20.577,19.359,20.171,46592,0
2014-04-01,19.997,20.171,19.243,19.765,25538,0
2014-04-02,20.287,20.46,19.649,20.228,37744,0
2014-04-03,20.287,20.402,19.649,20.113,4974,0
2014-04-04,19.997,20.171,19.186,19.301,7665,0
2014-04-07,19.127,19.417,19.011,19.127,9227,0
2014-04-08,19.475,19.475,18.432,18.432,25349,0
2014-04-09,18.374,18.664,17.997,18.257,19541,0
2014-04-10,18.606,18.606,18.026,18.142,8316,0
2014-04-11,18.257,18.257,17.678,18.026,6715,0
2014-04-14,18.2,18.374,17.91,18.374,6912,0
2014-04-15,18.316,18.548,17.91,17.968,10036,0
2014-04-16,18.142,18.866,17.968,18.721,6769,0
2014-04-17,18.316,18.548,18.2,18.432,4339,0
2014-04-21,18.374,18.374,17.968,17.968,8849,0
2014-04-22,18.142,18.548,18.142,18.316,4375,0
2014-04-23,18.2,18.2,17.979,18.026,6230,0
2014-04-24,18.084,18.2,17.968,17.968,11441,0
2014-04-25,18.026,18.257,17.678,17.735,12477,0
2014-04-28,17.852,17.91,17.041,17.446,18494,0
2014-04-29,17.389,17.795,17.098,17.563,11309,0
2014-04-30,17.62,17.62,16.983,16.983,9032,0
2014-05-01,16.983,17.795,16.983,17.563,5222,0
2014-05-02,17.099,18.142,17.099,17.968,4846,0
2014-05-05,17.91,18.606,16.983,18.2,15610,0
2014-05-06,18.257,18.721,18.026,18.257,9088,0
2014-05-07,18.374,18.374,17.621,17.968,9530,0
2014-05-08,17.968,18.548,17.852,17.852,7186,0
2014-05-09,17.68,18.257,17.678,17.968,5890,0
2014-05-12,17.735,18.374,17.735,18.084,6170,0
2014-05-13,17.968,18.026,17.504,17.563,7157,0
2014-05-14,17.795,17.91,17.678,17.735,560,0
2014-05-15,17.563,17.91,16.983,17.389,10181,0
2014-05-16,17.215,17.389,17.157,17.33,2631,0
2014-05-19,17.099,17.672,16.983,17.62,8509,0
2014-05-20,17.215,17.65,16.991,17.446,8591,0
2014-05-21,17.33,17.446,17.214,17.33,9894,0
2014-05-22,17.157,17.795,17.157,17.678,6961,0
2014-05-23,17.215,18.953,17.215,18.721,9842,0
2014-05-27,18.257,18.895,18.026,18.374,4354,0
2014-05-28,18.316,18.895,18.055,18.606,14486,0
2014-05-29,19.069,19.303,18.084,18.489,13078,0
2014-05-30,18.78,19.475,18.548,19.359,24396,0
2014-06-02,19.359,19.417,18.953,19.011,6337,0
2014-06-03,19.011,19.011,18.316,18.432,7581,0
2014-06-04,18.432,18.548,17.91,18.489,13987,0
2014-06-05,18.374,18.78,17.941,18.78,15119,0
2014-06-06,18.606,18.606,18.026,18.489,3319,0
2014-06-09,18.257,18.606,17.91,18.084,11499,0
2014-06-10,17.852,18.084,17.389,17.735,17701,0
2014-06-11,17.504,17.91,17.504,17.678,8348,0
2014-06-12,17.678,18.257,17.62,18.084,6006,0
2014-06-13,17.678,18.257,17.678,17.678,5901,0
2014-06-16,17.563,18.2,17.446,17.968,4743,0
2014-06-17,17.389,18.374,17.041,17.273,18002,0
2014-06-18,17.099,18.2,17.099,18.2,6842,0
2014-06-19,17.968,18.142,17.563,17.678,17954,0
2014-06-20,17.504,17.968,17.504,17.62,8517,0
2014-06-23,17.735,18.316,17.504,17.852,9541,0
2014-06-24,18.2,18.2,17.735,18.142,8834,0
2014-06-25,17.795,18.257,17.62,18.142,6578,0
2014-06-26,17.735,18.2,17.678,17.735,11773,0
2014-06-27,17.735,18.2,17.446,18.2,13439,0
2014-06-30,18.026,18.026,17.735,17.968,5374,0
2014-07-01,18.026,18.084,17.678,18.084,10250,0
2014-07-02,17.91,18.2,17.735,17.968,8678,0
2014-07-03,17.852,18.2,17.723,18.2,7021,0
2014-07-07,18.2,18.664,17.563,18.489,15283,0
2014-07-08,18.374,18.374,17.62,18.2,6396,0
2014-07-09,18.2,18.374,17.91,18.257,5922,0
2014-07-10,18.142,18.548,18.026,18.316,5517,0
2014-07-11,18.2,18.432,18.026,18.316,929,0
2014-07-14,18.432,18.548,18.142,18.432,4550,0
2014-07-15,18.432,18.548,18.084,18.374,5961,0
2014-07-16,18.432,18.548,18.026,18.2,4961,0
2014-07-17,18.316,18.316,17.91,18.084,8953,0
2014-07-18,17.968,18.489,17.968,18.257,5944,0
2014-07-21,18.084,18.2,17.852,18.084,1513,0
2014-07-22,17.795,18.257,17.795,18.084,2877,0
2014-07-23,17.968,18.2,17.968,17.968,1911,0
2014-07-24,17.91,18.257,17.852,18.104,4060,0
2014-07-25,18.2,18.374,17.968,18.257,6014,0
2014-07-28,18.374,18.432,17.91,17.91,1357,0
2014-07-29,18.257,18.838,18.084,18.664,22339,0
2014-07-30,18.548,19.011,18.489,18.895,17644,0
2014-07-31,18.895,18.953,18.548,18.78,9561,0
2014-08-01,18.721,18.953,18.548,18.565,7695,0
2014-08-04,18.316,18.838,18.316,18.489,5845,0
2014-08-05,18.257,18.838,18.2,18.606,12139,0
2014-08-06,18.432,18.838,18.374,18.78,5986,0
2014-08-07,18.548,18.895,18.257,18.316,11756,0
2014-08-08,18.606,18.606,17.504,17.968,7894,0
2014-08-11,17.852,18.432,17.852,18.084,4567,0
2014-08-12,18.2,18.432,17.852,18.316,2599,0
2014-08-13,18.142,18.374,17.911,18.026,11552,0
2014-08-14,18.142,18.548,18.142,18.432,5803,0
2014-08-15,18.432,18.606,18.084,18.374,7083,0
2014-08-18,18.2,18.606,18.084,18.247,9573,0
2014-08-19,18.142,18.489,18.026,18.026,7881,0
2014-08-20,17.852,18.374,17.795,18.2,7832,0
2014-08-21,18.316,18.548,18.086,18.257,2940,0
2014-08-22,18.374,18.489,18.142,18.374,2338,0
2014-08-25,18.257,18.316,18.028,18.2,5083,0
2014-08-26,18.2,18.257,17.968,18.084,2785,0
2014-08-27,18.257,18.316,18.084,18.176,5903,0
2014-08-28,17.91,18.026,15.939,16.867,73550,0
2014-08-29,16.809,17.91,16.577,17.62,9857,0
2014-09-02,17.389,17.735,17.215,17.446,1992,0
2014-09-03,17.446,17.62,17.215,17.273,4118,0
2014-09-04,17.273,17.273,16.925,17.041,8328,0
2014-09-05,16.983,17.504,16.983,17.389,8691,0
2014-09-08,17.389,17.389,16.925,17.156,5546,0
2014-09-09,17.156,17.273,16.809,16.809,6522,0
2014-09-10,16.925,16.983,16.635,16.809,10873,0
2014-09-11,16.577,16.867,16.519,16.577,16000,0
2014-09-12,16.635,16.809,16.577,16.75,4462,0
2014-09-15,16.75,16.75,16.519,16.635,13396,0
2014-09-16,16.519,16.635,16.229,16.345,10015,0
2014-09-17,16.345,16.461,15.939,16.055,14844,0
2014-09-18,15.939,16.114,15.65,15.824,6388,0
2014-09-19,15.824,15.881,14.201,14.781,35555,0
2014-09-22,14.549,15.475,14.491,15.213,6750,0
2014-09-23,15.418,15.475,14.781,15.186,8364,0
2014-09-24,15.013,15.65,14.839,15.07,7277,0
2014-09-25,14.896,15.013,14.432,14.664,8761,0
2014-09-26,14.606,14.896,14.374,14.548,2517,0
2014-09-29,15.07,15.07,12.172,13.679,28674,0
2014-09-30,12.983,13.737,12.965,13.331,16735,0
2014-10-01,13.132,14.069,12.37,13.073,50613,0
2014-10-02,13.19,13.425,12.898,13.425,9330,0
2014-10-03,12.956,13.835,12.838,12.956,5988,0
2014-10-06,13.132,13.66,12.78,12.838,15688,0
2014-10-07,12.838,13.073,12.663,12.722,24282,0
2014-10-08,12.956,12.956,12.194,12.428,21329,0
2014-10-09,12.252,12.399,11.725,11.93,13274,0
2014-10-10,12.017,12.252,11.959,12.077,10836,0
2014-10-13,12.017,12.077,11.431,11.666,11284,0
2014-10-14,11.842,11.842,10.846,11.197,16108,0
2014-10-15,11.197,11.491,11.021,11.373,10043,0
2014-10-16,11.256,11.519,11.197,11.373,8854,0
2014-10-17,11.315,11.959,11.198,11.666,17583,0
2014-10-20,11.725,11.725,11.197,11.431,4105,0
2014-10-21,11.431,11.901,11.431,11.431,6246,0
2014-10-22,11.491,11.666,11.021,11.021,4171,0
2014-10-23,11.197,11.725,10.846,11.725,8168,0
2014-10-24,11.549,11.901,11.432,11.608,4147,0
2014-10-27,11.431,11.431,11.021,11.315,3399,0
2014-10-28,11.842,12.017,11.549,11.959,4058,0
2014-10-29,12.017,12.017,11.666,11.666,2501,0
2014-10-30,11.666,12.194,11.491,12.136,27252,0
2014-10-31,11.725,12.194,11.725,11.959,3526,0
2014-11-03,12.136,12.311,11.666,11.725,1240,0
2014-11-04,11.725,12.017,11.666,11.842,4287,0
2014-11-05,11.725,11.901,11.549,11.666,3464,0
2014-11-06,11.608,12.136,11.491,12.136,2697,0
2014-11-07,11.783,11.959,11.491,11.725,3768,0
2014-11-10,11.842,11.842,11.842,11.842,34,0
2014-11-11,11.608,13.12,11.491,11.549,5454,0
2014-11-12,11.549,12.017,11.431,11.431,3728,0
2014-11-13,11.549,11.783,11.549,11.608,3365,0
2014-11-14,11.549,11.608,11.431,11.608,746,0
2014-11-17,11.608,11.608,11.315,11.491,5896,0
2014-11-18,11.491,11.608,10.963,11.256,6015,0
2014-11-19,11.315,11.315,10.846,10.906,5350,0
2014-11-20,10.846,11.138,10.786,10.904,818,0
2014-11-21,10.846,11.021,10.846,11.021,2983,0
2014-11-24,11.138,11.138,10.787,11.138,8585,0
2014-11-25,11.138,11.725,11.138,11.373,3809,0
2014-11-26,11.197,11.725,11.197,11.549,6759,0
2014-11-28,11.666,11.725,11.549,11.549,4315,0
2014-12-01,11.138,11.256,10.025,10.084,20717,0
2014-12-02,9.2628,10.259,9.2628,9.79,26893,0
2014-12-03,12.136,12.136,9.3792,9.3792,23887,0
2014-12-04,9.4386,9.556,8.3244,8.8518,27248,0
2014-12-05,8.7936,8.9112,8.6184,8.6766,18288,0
2014-12-08,8.6766,9.0864,8.6766,8.7936,12561,0
2014-12-09,8.6766,8.7936,8.6766,8.6766,8307,0
2014-12-10,8.6184,8.7942,8.442,8.442,8296,0
2014-12-11,8.442,8.7348,8.2656,8.2656,29397,0
2014-12-12,8.2074,8.442,8.2074,8.2074,3604,0
2014-12-15,8.2074,8.6184,6.8592,7.3284,16389,0
2014-12-16,6.918,7.8558,6.2142,7.8498,29256,0
2014-12-17,7.563,7.6212,7.0932,7.563,19137,0
2014-12-18,7.9134,7.9134,7.1526,7.563,8263,0
2014-12-19,7.6212,7.7388,7.2108,7.563,7428,0
2014-12-22,7.4454,7.9728,7.3482,7.914,10849,0
2014-12-23,7.914,7.9728,7.68,7.8558,2159,0
2014-12-24,7.6212,7.6212,7.0938,7.3284,15107,0
2014-12-26,7.3284,7.563,7.035,7.239,15062,0
2014-12-29,7.0932,7.6212,7.035,7.1526,18332,0
2014-12-30,7.3866,7.914,7.1526,7.3284,17901,0
2014-12-31,7.2108,7.9728,7.1526,7.6794,23052,0
2015-01-02,7.4454,8.6766,7.1526,7.3866,5998,0
2015-01-05,7.3284,7.7388,7.269,7.269,1468,0
2015-01-06,7.3284,7.563,7.035,7.269,5915,0
2015-01-07,7.3284,7.3284,6.918,6.9762,13764,0
2015-01-08,7.1526,7.3284,7.035,7.3284,5212,0
2015-01-09,7.0932,7.3284,6.918,7.2108,5047,0
2015-01-12,7.035,7.1526,6.8004,6.8004,3798,0
2015-01-13,7.1526,7.1526,6.5664,6.567,10447,0
2015-01-14,6.5664,6.918,6.5664,6.7416,10851,0
2015-01-15,6.6252,6.8004,6.6246,6.6252,2439,0
2015-01-16,6.6246,6.918,6.6246,6.8592,8320,0
2015-01-20,6.6252,6.8592,6.6252,6.8592,1996,0
2015-01-21,6.6828,6.8592,6.5664,6.7416,3265,0
2015-01-22,6.6426,6.8004,6.6246,6.702,3239,0
2015-01-23,6.918,6.918,6.6246,6.6246,1331,0
2015-01-26,6.8592,6.8592,6.6438,6.7416,1228,0
2015-01-27,6.8592,6.8592,6.5664,6.5664,5408,0
2015-01-28,6.6828,6.7416,6.3318,6.3318,4707,0
2015-01-29,6.039,6.6246,6.039,6.6246,6719,0
2015-01-30,6.4482,6.918,6.4476,6.918,12893,0
2015-02-02,6.6828,6.7416,6.3318,6.7416,2421,0
2015-02-03,6.8004,6.8004,6.4482,6.8004,11886,0
2015-02-04,6.6246,6.7416,6.5076,6.7416,2963,0
2015-02-05,6.7416,6.8004,6.5076,6.8004,2131,0
2015-02-06,6.7416,6.8004,6.5664,6.714,1041,0
2015-02-09,6.5664,6.8004,6.4482,6.4482,2055,0
2015-02-10,6.8004,6.8004,6.507,6.5076,7343,0
2015-02-11,6.4482,6.7416,6.4482,6.5076,3238,0
2015-02-12,6.4482,6.7416,6.4476,6.5658,25213,0
2015-02-13,6.5664,6.6246,6.5664,6.6246,926,0
2015-02-17,6.6246,7.3284,6.6246,7.1526,20738,0
2015-02-18,7.035,7.269,6.5124,6.6246,27796,0
2015-02-19,6.8004,8.0298,6.8004,7.7388,41782,0
2015-02-20,7.8558,8.2656,7.563,8.1492,11443,0
2015-02-23,8.442,8.5002,8.2074,8.3838,7885,0
2015-02-24,8.5002,8.7348,8.1492,8.2074,28938,0
2015-02-25,8.2074,8.2074,7.6794,7.7196,13957,0
2015-02-26,7.914,7.914,7.797,7.8954,29673,0
2015-02-27,7.914,8.442,7.8558,8.3244,10338,0
2015-03-02,8.3244,9.1452,8.3244,9.0282,10337,0
2015-03-03,9.0282,9.79,9.0282,9.3792,6619,0
2015-03-04,9.4974,9.673,9.2628,9.3792,9774,0
2015-03-05,8.7936,9.3792,8.7936,9.2628,5441,0
2015-03-06,8.9694,10.963,8.9694,9.966,27685,0
2015-03-09,9.966,10.552,9.673,9.673,7267,0
2015-03-10,9.673,9.731,9.673,9.731,6550,0
2015-03-11,9.966,9.966,9.556,9.731,1211,0
2015-03-12,9.849,9.966,9.731,9.731,2780,0
2015-03-13,9.673,10.435,9.673,10.025,2167,0
2015-03-16,8.6184,10.376,8.5002,10.318,8290,0
2015-03-17,9.907,10.376,9.556,10.259,10064,0
2015-03-18,10.084,10.552,9.731,9.907,15659,0
2015-03-19,10.084,10.084,9.0864,9.321,19002,0
2015-03-20,9.673,9.731,8.7936,8.7936,30585,0
2015-03-23,9.673,11.021,9.673,9.966,53834,0
2015-03-24,10.963,11.08,9.3792,10.259,54687,0
2015-03-25,9.966,10.963,9.966,10.2,39642,0
2015-03-26,10.376,10.787,9.614,9.673,54807,0
2015-03-27,9.849,10.259,9.731,9.966,20333,0
2015-03-30,9.79,10.259,9.79,9.966,12179,0
2015-03-31,9.966,10.435,9.556,9.731,58578,0
2015-04-01,10.2,10.552,9.4974,9.673,63148,0
2015-04-02,9.731,9.966,9.4386,9.966,15489,0
2015-04-06,9.673,9.673,9.0282,9.0864,17843,0
2015-04-07,8.442,9.673,8.3244,9.321,57676,0
2015-04-08,9.556,9.556,9.2046,9.3792,17570,0
2015-04-09,9.3792,9.3792,9.2106,9.2628,1055,0
2015-04-10,9.2628,9.3792,8.7936,9.2046,7113,0
2015-04-13,9.321,9.3792,9.0864,9.2046,8614,0
2015-04-14,9.2628,9.2628,9.0864,9.1452,3992,0
2015-04-15,9.0282,9.3792,8.7936,9.2634,16076,0
2015-04-16,9.2628,9.3792,9.2628,9.2628,1800,0
2015-04-17,9.2628,9.2628,9.1452,9.2628,1467,0
2015-04-20,9.1452,12.428,8.6184,11.373,108311,0
2015-04-21,11.725,12.487,10.904,11.783,42515,0
2015-04-22,11.666,11.666,10.904,11.021,19241,0
2015-04-23,11.197,11.373,10.728,10.846,2678,0
2015-04-24,10.787,10.963,10.2,10.2,15433,0
2015-04-27,11.197,11.197,10.2,10.494,6908,0
2015-04-28,10.728,10.846,10.494,10.494,11372,0
2015-04-29,10.67,10.963,10.435,10.552,14192,0
2015-04-30,10.611,10.846,10.2,10.259,9774,0
2015-05-01,10.2,10.494,9.966,9.966,23301,0
2015-05-04,10.259,10.435,10.084,10.2,3241,0
2015-05-05,10.025,10.025,9.4386,9.673,9075,0
2015-05-06,9.614,9.731,8.5584,9.673,1523,0
2015-05-07,9.1452,9.614,8.9694,9.0864,1440,0
2015-05-08,9.0864,9.79,9.0864,9.2628,819,0
2015-05-11,9.2628,9.673,9.2628,9.4974,2798,0
2015-05-12,9.3792,9.3792,9.0864,9.0864,1072,0
2015-05-13,9.0864,9.321,9.0864,9.0864,4915,0
2015-05-14,9.1452,9.2628,9.0864,9.0864,1979,0
2015-05-15,9.1452,9.2046,8.9112,9.1452,1007,0
2015-05-18,9.0282,9.966,8.9694,9.4386,5185,0
2015-05-19,9.556,9.79,9.556,9.731,500,0
2015-05-20,9.965,9.965,9.3798,9.614,3233,0
2015-05-21,10.025,10.025,9.614,9.614,3480,0
2015-05-22,10.318,10.611,9.556,9.673,15062,0
2015-05-26,10.259,10.376,9.614,9.731,7962,0
2015-05-27,9.4386,10.552,9.4386,9.4974,10320,0
2015-05-28,10.084,10.26,9.556,9.556,13602,0
2015-05-29,9.614,10.494,9.614,10.435,11002,0
2015-06-01,10.611,11.491,10.084,11.021,20178,0
2015-06-02,11.197,14.245,11.197,12.722,71146,0
2015-06-03,12.881,14.653,12.821,14.122,27825,0
2015-06-04,14.18,15.185,12.998,15.067,49319,0
2015-06-05,15.067,17.075,15.008,15.894,58171,0
2015-06-08,16.544,17.726,16.366,16.662,86351,0
2015-06-09,17.194,17.43,15.185,15.716,44641,0
2015-06-10,16.78,16.839,15.422,16.78,19296,0
2015-06-11,16.839,19.143,16.839,18.848,151017,0
2015-06-12,18.612,18.907,17.43,18.552,35610,0
2015-06-15,19.203,19.793,18.316,18.493,60608,0
2015-06-16,18.316,18.789,17.489,17.902,36169,0
2015-06-17,17.785,18.316,17.43,18.139,23492,0
2015-06-18,18.139,18.848,17.666,18.434,31193,0
2015-06-19,18.612,18.612,17.43,18.08,32276,0
2015-06-22,17.489,18.021,16.485,17.075,38200,0
2015-06-23,16.78,17.371,15.539,15.658,22334,0
2015-06-24,15.894,16.071,13.648,13.944,41415,0
2015-06-25,13.826,13.944,11.935,12.644,59830,0
2015-06-26,12.644,13.058,11.699,12.526,20530,0
2015-06-29,12.762,14.062,12.703,13.058,26674,0
2015-06-30,12.881,13.826,12.821,13.531,28621,0
2015-07-01,13.531,14.003,13.294,13.412,18787,0
2015-07-02,13.176,13.589,12.585,13.412,9715,0
2015-07-06,10.517,13.353,10.517,13.353,24964,0
2015-07-07,12.762,13.058,11.935,12.94,10206,0
2015-07-08,12.821,12.821,11.876,12.408,6398,0
2015-07-09,12.112,13.117,12.112,12.526,6448,0
2015-07-10,12.526,12.998,11.817,11.935,7075,0
2015-07-13,11.995,12.467,11.344,11.995,18617,0
2015-07-14,11.935,12.29,11.935,12.053,3566,0
2015-07-15,12.171,12.349,11.639,11.639,6218,0
2015-07-16,11.817,12.349,11.699,11.758,3470,0
2015-07-17,11.758,12.349,11.758,12.112,914,0
2015-07-20,12.171,12.171,11.521,11.521,20885,0
2015-07-21,11.521,11.521,10.813,10.931,7836,0
2015-07-22,8.2716,9.512,8.2716,9.099,34645,0
2015-07-23,8.9808,9.3354,8.8626,9.2766,8716,0
2015-07-24,9.0402,10.28,9.0402,9.808,7058,0
2015-07-27,9.749,9.985,8.8038,9.808,11035,0
2015-07-28,9.749,10.931,9.749,10.754,6262,0
2015-07-29,11.639,11.639,10.517,10.871,3317,0
2015-07-30,11.521,11.521,9.69,10.931,152,0
2015-07-31,11.108,11.108,9.868,10.34,2471,0
2015-08-03,10.34,11.049,9.808,10.576,13902,0
2015-08-04,10.044,10.754,10.044,10.635,135,0
2015-08-05,10.044,10.694,10.044,10.222,2082,0
2015-08-06,10.241,11.108,10.241,10.694,3378,0
2015-08-07,10.931,10.931,10.28,10.28,3774,0
2015-08-10,10.163,11.404,9.749,10.754,21884,0
2015-08-11,10.931,10.931,10.044,10.222,723,0
2015-08-12,10.163,10.517,10.163,10.458,1016,0
2015-08-13,10.635,10.931,10.635,10.694,542,0
2015-08-14,10.635,10.871,9.631,10.044,20784,0
2015-08-17,9.512,10.576,9.512,10.163,15453,0
2015-08-18,10.458,11.581,10.222,10.99,13472,0
2015-08-19,11.699,12.881,10.399,10.399,22781,0
2015-08-20,10.103,10.694,10.103,10.28,1100,0
2015-08-21,10.163,11.167,10.163,10.635,3385,0
2015-08-24,9.69,9.69,8.8626,8.8626,4675,0
2015-08-25,8.9808,9.808,8.8626,9.3354,5907,0
2015-08-26,9.1578,9.808,8.5668,8.8038,19701,0
2015-08-27,8.8038,11.521,8.8038,10.458,34510,0
2015-08-28,10.34,10.34,9.69,9.749,2200,0
2015-08-31,9.2766,9.2766,8.1534,8.3904,6330,0
2015-09-01,9.1578,9.2766,8.4492,8.4492,9360,0
2015-09-02,8.5668,9.3354,8.2716,8.2716,4502,0
2015-09-03,8.4492,9.572,8.3904,8.7444,8479,0
2015-09-04,8.8626,9.926,8.6856,8.6856,2183,0
2015-09-08,8.922,9.749,8.8626,8.8626,9360,0
2015-09-09,8.9808,9.2766,8.922,8.922,9512,0
2015-09-10,8.922,9.099,8.8626,8.922,3321,0
2015-09-11,9.808,9.808,9.099,9.099,322,0
2015-09-14,9.69,9.749,9.1578,9.512,1574,0
2015-09-15,9.572,11.817,9.572,10.694,38250,0
2015-09-16,10.458,11.817,10.458,10.871,6432,0
2015-09-17,10.931,11.699,10.931,11.167,729,0
2015-09-18,10.635,11.108,10.635,11.108,931,0
2015-09-21,11.049,11.049,10.399,10.458,271,0
2015-09-22,10.517,11.108,10.458,10.517,1489,0
2015-09-23,10.576,11.108,10.34,10.34,8606,0
2015-09-24,10.103,10.813,10.044,10.044,2016,0
2015-09-25,10.694,10.754,10.044,10.399,2353,0
2015-09-28,10.399,11.049,9.808,10.28,12459,0
2015-09-29,10.28,10.28,9.631,9.926,254,0
2015-09-30,10.044,10.576,10.044,10.34,1371,0
2015-10-01,10.044,10.34,10.044,10.044,779,0
2015-10-02,10.103,10.458,10.044,10.28,271,0
2015-10-05,10.304,10.424,9.4704,10.364,3212,0
2015-10-06,10.126,10.603,10.126,10.126,1948,0
2015-10-07,10.066,10.662,8.994,10.661,1768,0
2015-10-08,9.0534,10.662,9.0534,9.769,1377,0
2015-10-09,10.066,10.304,9.1134,9.947,9905,0
2015-10-12,9.411,10.007,9.2322,9.4704,2302,0
2015-10-13,9.411,9.828,9.2922,9.2922,1612,0
2015-10-14,9.2922,9.649,9.0534,9.3516,2552,0
2015-10-15,9.0534,9.887,8.637,9.1728,4466,0
2015-10-16,8.4582,9.828,8.3982,8.994,2854,0
2015-10-19,8.994,9.769,8.16,8.637,3535,0
2015-10-20,8.9346,9.59,8.3388,8.994,2351,0
2015-10-21,8.6964,9.1728,8.3982,8.577,6984,0
2015-10-22,8.637,8.8152,8.5176,8.5176,3626,0
2015-10-23,8.3982,8.6964,8.3388,8.3982,9939,0
2015-10-26,8.577,8.8752,8.2794,8.2794,9570,0
2015-10-27,8.2794,9.649,8.2794,8.3388,3190,0
2015-10-28,8.3388,9.2922,8.2794,8.3982,1024,0
2015-10-29,8.3982,8.9346,8.2794,8.2794,974,0
2015-10-30,8.2794,8.6964,8.2794,8.2794,2569,0
2015-11-02,8.2794,8.637,8.2794,8.2794,1226,0
2015-11-03,8.637,9.1134,8.2794,8.8152,1201,0
2015-11-04,8.577,9.3516,8.3388,8.3982,411,0
2015-11-05,8.7558,8.994,8.2794,8.3388,2149,0
2015-11-06,9.828,9.828,8.2794,8.3388,2569,0
2015-11-09,8.637,9.649,8.637,8.637,1396,0
2015-11-10,8.637,9.3516,8.637,8.637,1427,0
2015-11-11,8.637,8.8752,6.9096,7.0284,11685,0
2015-11-12,7.743,8.2794,6.4326,7.4454,17225,0
2015-11-13,8.4582,9.411,7.743,7.803,33796,0
2015-11-16,8.9346,9.2322,7.803,7.9218,1696,0
2015-11-17,7.9218,8.3982,7.9218,8.1006,1377,0
2015-11-18,8.5176,8.6964,7.9218,8.3388,1242,0
2015-11-19,8.2794,8.7558,8.2794,8.3388,487,0
2015-11-20,8.5176,8.5176,7.9218,8.0412,2367,0
2015-11-23,8.1006,8.1006,7.9218,7.9818,6094,0
2015-11-24,8.1006,8.1006,7.9218,8.1006,218,0
2015-11-25,7.9218,8.994,7.9218,8.2794,4701,0
2015-11-27,9.0534,9.0534,8.3388,8.3388,319,0
2015-11-30,8.637,8.6964,8.3388,8.3388,1796,0
2015-12-01,8.3982,8.637,8.22,8.22,2259,0
2015-12-02,7.386,8.577,7.386,7.803,3764,0
2015-12-03,8.3388,8.577,8.0412,8.0412,4146,0
2015-12-04,8.0412,8.577,7.803,7.9818,2552,0
2015-12-07,7.9218,8.4582,7.9218,8.0412,4214,0
2015-12-08,7.3266,7.8624,7.3266,7.3266,2817,0
2015-12-09,7.4454,8.2794,7.0284,7.0284,8008,0
2015-12-10,7.3266,7.6836,7.0284,7.0284,7756,0
2015-12-11,7.5648,8.22,7.2072,7.5648,2166,0
2015-12-14,7.5648,7.6242,6.6114,6.8496,5410,0
2015-12-15,7.1478,7.2666,6.4326,6.7902,11416,0
2015-12-16,6.9096,7.6242,6.9096,7.2072,2854,0
2015-12-17,6.9096,7.386,6.7308,6.969,8445,0
2015-12-18,6.9096,7.386,6.0756,6.1944,6178,0
2015-12-21,6.3138,6.9096,6.1944,6.2544,22195,0
2015-12-22,7.1478,7.1478,6.4326,6.6714,18076,0
2015-12-23,6.552,6.7902,6.552,6.7902,1410,0
2015-12-28,7.0878,7.1478,6.552,6.552,2874,0
2015-12-29,6.552,7.6242,6.3138,6.3732,10587,0
2015-12-30,6.3138,6.8496,6.3138,6.7902,8810,0
2015-12-31,6.4188,6.7902,6.3138,6.4926,5337,0
2016-01-04,6.492,6.8496,6.4326,6.4326,1206,0
2016-01-05,6.5526,7.1478,6.552,6.9696,1981,0
2016-01-06,6.9684,7.1484,6.8496,7.0284,1899,0
2016-01-07,6.4326,7.1478,6.4326,6.969,2710,0
2016-01-08,6.969,6.969,6.7452,6.7452,2023,0
2016-01-11,6.4926,6.552,6.2544,6.4926,2365,0
2016-01-12,6.3738,6.7308,6.3732,6.4326,462,0
2016-01-13,6.3732,6.6114,6.3138,6.3138,2174,0
2016-01-14,6.3138,6.6714,6.3138,6.4926,982,0
2016-01-15,6.4332,6.6114,6.4326,6.4326,2788,0
2016-01-19,6.3138,6.552,6.0756,6.1944,3190,0
2016-01-20,6.3138,6.7308,6.3138,6.6114,7704,0
2016-01-21,6.4326,6.8496,6.4326,6.552,2690,0
2016-01-22,6.7548,6.7854,6.4926,6.552,1509,0
2016-01-25,6.4326,7.0284,6.4326,6.7308,3354,0
2016-01-26,6.9684,7.2072,6.7308,6.7308,3843,0
2016-01-27,6.7902,7.1478,6.7902,7.1478,301,0
2016-01-28,6.969,7.2072,6.4926,6.4926,1326,0
2016-01-29,6.5526,7.1478,6.5526,7.1478,50,0
2016-02-01,7.1478,7.8624,7.1478,7.6836,3790,0
2016-02-02,7.8624,8.9046,7.8624,8.22,12109,0
2016-02-03,8.637,9.0534,8.3388,8.6964,3141,0
2016-02-04,8.7558,9.59,8.7558,9.53,3019,0
2016-02-05,10.006,10.006,9.411,9.411,4747,0
2016-02-08,9.2322,9.3516,7.1478,7.743,2775,0
2016-02-09,6.6114,7.2072,6.4926,6.4926,1335,0
2016-02-10,6.4386,9.411,6.4386,6.8496,3624,0
2016-02-11,6.552,6.8496,6.4326,6.6714,2487,0
2016-02-12,6.5214,7.0878,6.5214,6.5562,1402,0
2016-02-16,6.3138,7.1478,6.3138,7.0878,21368,0
2016-02-17,7.5048,8.8752,7.1178,7.8624,30886,0
2016-02-18,7.4454,8.4582,7.4454,7.8624,2332,0
2016-02-19,7.5054,8.1006,7.5054,7.743,1053,0
2016-02-22,7.9818,8.0412,7.4454,7.5048,3313,0
2016-02-23,7.4454,8.6964,7.4454,7.6836,168,0
2016-02-24,7.6242,7.7436,7.1478,7.1478,3269,0
2016-02-25,6.969,6.969,6.8496,6.8496,588,0
2016-02-26,6.8496,7.0878,6.459,6.8496,2421,0
2016-02-29,7.0878,7.1478,6.969,7.0878,1771,0
2016-03-01,7.0404,7.0878,7.0404,7.0878,202,0
2016-03-02,6.612,6.969,6.6114,6.9096,2087,0
2016-03-03,6.7902,6.7902,6.3138,6.3138,7052,0
2016-03-04,6.3138,6.909,6.3138,6.4926,2061,0
2016-03-07,6.3138,6.5526,6.3138,6.3138,4532,0
2016-03-08,6.552,6.552,6.3138,6.552,1569,0
2016-03-09,6.552,6.552,6.135,6.135,12807,0
2016-03-10,6.1944,6.432,5.9562,6.2544,19706,0
2016-03-11,6.1356,6.4326,5.6586,5.9562,13731,0
2016-03-14,6.174,6.4326,6.0756,6.1944,6507,0
2016-03-15,6.0756,6.4326,6.0756,6.1944,2934,0
2016-03-16,6.0756,6.3732,5.9562,6.0756,4939,0
2016-03-17,5.9562,6.1944,5.6586,5.9352,13598,0
2016-03-18,6.0756,6.4326,5.9562,5.9562,1163,0
2016-03-21,5.9562,6.4326,5.9562,5.9562,1103,0
2016-03-22,6.135,6.6714,6.135,6.6714,5325,0
2016-03-23,6.552,6.552,6.3138,6.3138,219,0
2016-03-24,6.3372,6.4926,6.3138,6.4926,185,0
2016-03-28,6.4326,6.4926,6.4326,6.4326,67,0
2016-03-29,6.492,6.492,6.492,6.492,17,0
2016-03-30,6.255,6.4326,6.255,6.3138,3685,0
2016-03-31,6.2544,6.2544,6.0162,6.2544,7633,0
2016-04-01,6.4866,6.4926,6.138,6.432,319,0
2016-04-04,6.552,6.552,6.1944,6.552,1797,0
2016-04-05,6.552,6.552,6.3138,6.492,118,0
2016-04-06,6.0168,6.552,6.0168,6.552,386,0
2016-04-08,6.2478,6.4926,6.0162,6.1944,3781,0
2016-04-11,6.552,6.552,6.2544,6.4326,386,0
2016-04-12,6.3732,6.4326,6.3732,6.3738,1560,0
2016-04-13,6.3738,6.552,6.3732,6.552,2029,0
2016-04-14,6.3738,6.4326,6.3558,6.4326,1017,0
2016-04-15,6.1944,6.4926,6.0756,6.1344,2006,0
2016-04-18,6.0162,6.4272,6.0162,6.0306,444,0
2016-04-19,6.0168,6.1944,6.0162,6.1944,2099,0
2016-04-21,6.3132,6.3132,6.1944,6.1944,719,0
2016-04-22,6.0756,6.0756,5.9562,6.0162,3598,0
2016-04-25,5.9562,6.3732,5.9562,6.0162,1031,0
2016-04-26,5.985,6.1944,5.9562,6.0756,6821,0
2016-04-27,6.0162,7.2666,5.9562,6.3732,19168,0
2016-04-28,6.5994,7.0284,6.552,6.732,2919,0
2016-04-29,6.7908,6.8496,6.135,6.8496,9258,0
2016-05-02,6.0762,6.552,6.0762,6.4926,831,0
2016-05-03,6.492,6.7308,6.492,6.7308,202,0
2016-05-04,6.7308,6.7878,6.552,6.552,2036,0
2016-05-05,6.4326,6.7896,6.3732,6.3732,2558,0
2016-05-06,6.255,6.3138,6.135,6.2544,3513,0
2016-05-09,6.2544,6.8496,6.1944,6.552,5272,0
2016-05-10,6.8496,7.0284,6.3732,6.7308,5306,0
2016-05-11,6.3138,6.7248,6.135,6.4326,3072,0
2016-05-12,6.3138,6.6708,6.2112,6.4926,3409,0
2016-05-13,6.3138,6.8496,6.3138,6.6114,2398,0
2016-05-16,6.1944,7.743,6.1944,7.743,16972,0
2016-05-17,7.6836,9.2322,7.6836,9.2322,7902,0
2016-05-18,9.2922,9.707,8.577,9.1134,6488,0
2016-05-19,9.2922,9.411,8.5092,9.2922,2872,0
2016-05-20,8.7636,9.709,8.7636,9.649,5391,0
2016-05-23,9.649,9.828,7.743,9.828,6203,0
2016-05-24,9.3366,9.887,9.3366,9.649,1394,0
2016-05-25,9.411,10.066,9.2922,10.007,1128,0
2016-05-26,10.066,10.126,9.2328,10.066,9188,0
2016-05-27,9.947,10.006,8.577,9.584,2076,0
2016-05-31,9.59,9.947,8.8224,9.828,6147,0
2016-06-01,9.59,10.007,9.1362,9.947,11369,0
2016-06-02,9.53,9.684,9.2322,9.59,7177,0
2016-06-03,9.887,9.887,9.544,9.828,623,0
2016-06-06,9.53,9.828,9.4704,9.769,785,0
2016-06-07,9.4704,9.828,9.114,9.471,923,0
2016-06-08,9.114,9.4704,9.114,9.411,691,0
2016-06-09,9.1884,9.3516,8.4048,8.4582,4779,0
2016-06-10,8.2794,8.4582,8.2794,8.3982,1106,0
2016-06-13,8.3268,9.1128,8.2794,8.9346,5545,0
2016-06-14,8.9346,8.9346,8.16,8.22,3327,0
2016-06-15,8.22,8.3388,8.22,8.28,3144,0
2016-06-16,8.4582,8.4582,7.386,7.386,5691,0
2016-06-17,6.8502,8.517,6.8502,8.3982,5923,0
2016-06-20,8.5176,8.9346,8.3388,8.4582,32959,0
2016-06-21,8.577,8.8752,8.3394,8.8752,11422,0
2016-06-22,8.577,8.7558,7.5648,8.3982,18205,0
2016-06-23,8.994,10.364,7.4454,7.4454,248166,0
2016-06-24,7.5048,7.9218,6.135,7.386,22257,0
2016-06-27,7.2666,7.2666,6.135,6.1356,40867,0
2016-06-28,6.1944,6.8496,6.1944,6.4926,43253,0
2016-06-29,6.4926,6.6114,6.3138,6.552,44497,0
2016-06-30,6.4326,6.6708,6.2544,6.2544,9095,0
2016-07-01,6.3732,6.9096,6.0756,6.8226,13616,0
2016-07-05,6.969,6.969,6.552,6.552,3267,0
2016-07-06,6.9,6.99,6.9,6.96,4579,0
2016-07-07,6.5388,6.96,6.3,6.3,17865,0
2016-07-08,6.465,6.54,6.24,6.4206,21127,0
2016-07-11,6.4968,6.6,6.3,6.48,27718,0
2016-07-12,6.594,6.6,6.36,6.4194,11089,0
2016-07-13,6.48,6.54,6.18,6.54,25475,0
2016-07-14,6.6,6.6,6.36,6.42,12970,0
2016-07-15,6.54,6.54,6.42,6.42,6432,0
2016-07-18,6.3,6.48,6.24,6.36,12403,0
2016-07-19,6.36,8.04,6.24,6.48,182920,0
2016-07-20,6.42,6.54,6.12,6.36,18075,0
2016-07-21,6.48,7.08,6.36,6.54,28953,0
2016-07-22,6.48,6.6,6.3,6.42,52670,0
2016-07-25,6.54,6.54,6.24,6.36,19113,0
2016-07-26,6.36,6.54,6.24,6.36,10750,0
2016-07-27,6.36,6.5394,6.12,6.189,27458,0
2016-07-28,6.12,6.3,6,6.06,6182,0
2016-07-29,6.3,6.3,5.7,6.0042,40879,0
2016-08-01,6.36,6.48,5.82,5.94,145256,0
2016-08-02,6.18,6.18,5.88,6,15436,0
2016-08-03,6,6,5.1006,5.5968,52250,0
2016-08-04,5.52,6.06,5.166,5.559,72540,0
2016-08-05,5.5992,5.604,4.8,5.0382,27293,0
2016-08-08,4.98,4.98,4.32,4.44,62961,0
2016-08-09,4.44,4.44,4.32,4.41,11504,0
2016-08-10,4.35,4.875,4.35,4.704,28593,0
2016-08-11,4.62,5.34,4.5,4.74,23930,0
2016-08-12,4.92,4.95,4.8,4.9188,5199,0
2016-08-15,4.8,4.9086,3.909,4.56,12929,0
2016-08-16,4.56,4.56,3.96,4.0206,34411,0
2016-08-17,3.96,3.96,3.6,3.735,55674,0
2016-08-18,3.75,3.75,3.18,3.36,60939,0
2016-08-19,3.36,3.78,3.072,3.192,20659,0
2016-08-22,3.24,3.54,3.12,3.42,31211,0
2016-08-23,3.3,3.42,3.12,3.12,31748,0
2016-08-24,3.27,3.42,2.76,3,37508,0
2016-08-25,3.174,3.174,2.6406,2.82,17409,0
2016-08-26,2.88,2.94,2.286,2.52,50673,0
2016-08-29,2.502,2.5734,2.3112,2.46,20210,0
2016-08-30,2.46,2.778,2.46,2.7,6445,0
2016-08-31,2.7,3.348,2.58,3.24,65249,0
2016-09-01,3.36,3.4194,3,3.06,12187,0
2016-09-02,3.3,3.36,2.94,3,26816,0
2016-09-06,2.88,3,2.55,2.5806,34056,0
2016-09-07,2.64,2.64,2.28,2.34,19189,0
2016-09-08,2.31,2.628,2.2206,2.46,100912,0
2016-09-09,2.3466,2.4,2.1,2.16,117000,0
2016-09-12,2.16,2.2794,2.04,2.2788,52415,0
2016-09-13,2.2794,2.2794,2.1558,2.214,11330,0
2016-09-14,2.16,2.2668,2.16,2.1606,6912,0
2016-09-15,2.2686,2.3352,2.1612,2.22,17398,0
2016-09-16,2.274,2.28,2.1768,2.2668,9139,0
2016-09-19,2.34,3,2.28,2.58,70591,0
2016-09-20,2.52,2.7834,2.52,2.64,17984,0
2016-09-21,2.403,2.5728,2.2206,2.4594,23151,0
2016-09-22,2.4066,2.49,2.298,2.43,14359,0
2016-09-23,2.4,2.4,2.28,2.295,17239,0
2016-09-26,2.28,2.28,2.04,2.1894,15002,0
2016-09-27,2.22,2.22,2.0826,2.1582,7334,0
2016-09-28,2.04,2.2182,2.04,2.1876,12555,0
2016-09-29,2.1,2.1894,2.0406,2.1294,5060,0
2016-09-30,2.04,2.22,1.68,2.0274,18016,0
2016-10-03,2.0274,2.1,1.7418,2.082,15675,0
2016-10-04,2.082,2.082,1.92,1.9326,3100,0
2016-10-05,1.962,2.04,1.7742,1.8006,10368,0
2016-10-06,1.8,2.04,1.8,2.04,7417,0
2016-10-07,2.037,2.04,1.8,1.8,17595,0
2016-10-10,1.92,2.0268,1.86,1.92,6327,0
2016-10-11,1.8,2.0274,1.8,1.8606,2912,0
2016-10-12,1.9074,2.1,1.902,2.01,14062,0
2016-10-13,2.1,2.1,1.92,1.92,3349,0
2016-10-14,1.9302,2.0352,1.8612,1.98,6903,0
2016-10-17,2.04,2.0994,1.572,1.686,26360,0
2016-10-18,1.8,1.86,1.56,1.74,3858,0
2016-10-19,1.86,1.86,1.62,1.62,8869,0
2016-10-20,1.62,1.74,1.5306,1.6806,12770,0
2016-10-21,1.68,1.704,1.68,1.68,4498,0
2016-10-24,1.68,1.728,1.56,1.62,8609,0
2016-10-25,1.5714,1.6644,1.5624,1.6422,1844,0
2016-10-26,1.6464,1.686,1.512,1.6494,8670,0
2016-10-27,1.65,1.68,1.56,1.65,1868,0
2016-10-28,1.6794,1.6794,1.512,1.6194,9499,0
2016-10-31,1.5894,1.68,1.5,1.512,17526,0
2016-11-01,1.59,1.638,1.5,1.5,9327,0
2016-11-02,1.5,1.62,1.38,1.446,13864,0
2016-11-03,1.4958,1.5,1.38,1.41,1000,0
2016-11-04,1.38,1.38,1.266,1.3356,17325,0
2016-11-07,1.38,1.5,1.38,1.5,4206,0
2016-11-08,1.3806,1.4376,1.3806,1.4376,335,0
2016-11-09,1.38,1.44,1.272,1.38,16604,0
2016-11-10,1.41,1.5,1.41,1.4394,5052,0
2016-11-11,1.44,1.44,1.3806,1.44,12856,0
2016-11-14,1.44,1.44,1.278,1.44,1898,0
2016-11-15,1.488,1.74,1.326,1.62,19893,0
2016-11-16,1.7304,1.8588,1.7046,1.8198,33530,0
2016-11-17,1.7712,1.7844,1.3326,1.4394,48408,0
2016-11-18,1.5882,1.5882,1.29,1.3782,11568,0
2016-11-21,1.38,1.38,0.966,1.14,58542,0
2016-11-22,1.08,1.2414,0.99,1.0866,16938,0
2016-11-23,1.08,1.2414,1.08,1.1394,11590,0
2016-11-25,1.14,1.2528,1.14,1.2,19133,0
2016-11-28,1.14,1.74,1.14,1.515,134183,0
2016-11-29,1.35,1.62,1.35,1.38,27248,0
2016-11-30,1.26,1.4394,1.2,1.26,27449,0
2016-12-01,1.2,1.3788,1.2,1.269,8788,0
2016-12-02,1.23,1.32,1.2012,1.206,6092,0
2016-12-05,1.206,1.314,1.206,1.23,11155,0
2016-12-06,1.38,1.38,1.26,1.3344,8436,0
2016-12-07,1.3494,1.5882,1.26,1.4994,38120,0
2016-12-08,1.56,2.1,1.5,1.974,177107,0
2016-12-09,1.98,2.4684,1.92,2.0454,96088,0
2016-12-12,2.04,2.1516,1.572,1.62,17910,0
2016-12-13,1.5606,1.92,1.5066,1.857,62053,0
2016-12-14,1.9218,2.7,1.7538,1.86,227258,0
2016-12-15,1.8876,2.0874,1.704,1.74,37407,0
2016-12-16,1.68,1.7898,1.53,1.68,26627,0
2016-12-19,1.62,1.68,1.3242,1.3812,42209,0
2016-12-20,1.44,1.5582,1.38,1.38,35512,0
2016-12-21,1.5,1.86,1.2444,1.563,223541,0
2016-12-22,1.62,1.674,1.4724,1.5222,29559,0
2016-12-23,1.56,1.56,1.44,1.53,12664,0
2016-12-27,1.38,1.44,1.3176,1.41,35257,0
2016-12-28,1.68,1.68,1.3902,1.44,20712,0
2016-12-29,1.44,1.74,1.44,1.56,52468,0
2016-12-30,1.56,2.094,1.5,1.6806,125416,0
2017-01-03,1.56,1.92,1.56,1.74,9653,0
2017-01-04,1.6806,1.8,1.6806,1.74,15150,0
2017-01-05,1.692,2.04,1.692,1.9044,98668,0
2017-01-06,1.9482,2.2056,1.8,2.1732,101708,0
2017-01-09,2.28,2.9964,2.196,2.2176,518475,0
2017-01-10,2.22,2.4,1.8396,2.1324,48192,0
2017-01-11,2.334,2.334,2.0106,2.064,33576,0
2017-01-12,2.16,2.16,1.86,1.98,25180,0
2017-01-13,1.98,2.1,1.98,2.0136,50220,0
2017-01-17,2.1,2.1,1.8012,1.8402,17643,0
2017-01-18,1.86,1.92,1.8006,1.8156,18245,0
2017-01-19,1.83,1.86,1.68,1.7958,23607,0
2017-01-20,1.8444,1.8444,1.62,1.638,16057,0
2017-01-23,1.7196,1.8,1.638,1.734,12656,0
2017-01-24,1.7526,1.7784,1.68,1.776,5592,0
2017-01-25,1.8144,1.8564,1.68,1.8,10681,0
2017-01-26,1.8,1.9632,1.7124,1.8006,34821,0
2017-01-27,1.8804,1.92,1.7724,1.86,11718,0
2017-01-30,1.86,1.86,1.74,1.7736,7320,0
2017-01-31,1.86,1.86,1.59,1.6674,23722,0
2017-02-01,1.668,1.668,1.62,1.6266,8221,0
2017-02-02,1.668,1.7034,1.5,1.7034,33760,0
2017-02-03,1.6188,1.8108,1.5,1.746,36761,0
2017-02-06,1.8,1.8588,1.6266,1.8,25784,0
2017-02-07,1.86,1.86,1.6812,1.851,12573,0
2017-02-08,1.8,2.16,1.8,1.9416,76118,0
2017-02-09,2.1,2.1,1.8132,1.9188,23562,0
2017-02-10,1.92,2.016,1.8354,1.8678,22100,0
2017-02-13,1.956,1.956,1.74,1.8154,28688,0
2017-02-14,1.8,2.16,1.74,2.16,77953,0
2017-02-15,2.16,2.22,1.8156,2.2194,117375,0
2017-02-16,2.22,2.22,2.0406,2.157,65183,0
2017-02-17,2.22,2.2308,2.01,2.13,15609,0
2017-02-21,2.148,2.58,1.8006,2.238,80271,0
2017-02-22,2.3916,2.3916,1.818,2.0562,48973,0
2017-02-23,1.98,1.98,1.8642,1.9194,47416,0
2017-02-24,1.92,2.088,1.68,2.04,95184,0
2017-02-27,2.037,2.0478,1.8702,2.028,5963,0
2017-02-28,2.028,2.04,1.8,1.86,55781,0
2017-03-01,1.9128,1.9164,1.8,1.8582,11875,0
2017-03-02,1.86,1.89,1.506,1.6164,231999,0
2017-03-03,1.6968,1.83,1.6164,1.68,31701,0
2017-03-06,1.68,1.824,1.68,1.71,24615,0
2017-03-07,1.74,1.8456,1.6494,1.83,55651,0
2017-03-08,1.836,1.854,1.725,1.77,8596,0
2017-03-09,1.824,1.86,1.7112,1.8258,26023,0
2017-03-10,1.758,1.9194,1.623,1.8588,52010,0
2017-03-13,1.863,1.905,1.7268,1.7892,6282,0
2017-03-14,1.8444,1.8588,1.755,1.7904,6774,0
2017-03-15,1.74,1.8588,1.74,1.7886,20052,0
2017-03-16,1.74,1.7928,1.6488,1.6884,24915,0
2017-03-17,1.89,1.89,1.6392,1.74,14986,0
2017-03-20,1.827,1.827,1.5906,1.74,56289,0
2017-03-21,1.686,1.74,1.686,1.698,3822,0
2017-03-22,1.71,1.812,1.686,1.74,26099,0
2017-03-23,1.8,1.8,1.6746,1.74,10072,0
2017-03-24,1.6806,1.776,1.68,1.6878,7431,0
2017-03-27,1.776,1.794,1.74,1.7418,13045,0
2017-03-28,1.7442,1.86,1.74,1.8006,18245,0
2017-03-29,1.8,1.8606,1.7442,1.8,4950,0
2017-03-30,1.89,1.89,1.686,1.7415,31569,0
2017-03-31,1.86,1.86,1.71,1.7394,1520,0
2017-04-03,1.8,1.8,1.686,1.7898,6536,0
2017-04-04,1.7448,1.788,1.698,1.7046,1876,0
2017-04-05,1.77,1.77,1.68,1.7052,6486,0
2017-04-06,1.7088,1.71,1.4994,1.53,82859,0
2017-04-07,1.53,1.596,1.53,1.536,2733,0
2017-04-10,1.56,1.62,1.53,1.53,4650,0
2017-04-11,1.5546,1.65,1.5456,1.6194,3787,0
2017-04-12,1.56,1.6404,1.56,1.608,11084,0
2017-04-13,1.578,1.6194,1.566,1.566,1727,0
2017-04-17,1.566,1.611,1.566,1.5768,1880,0
2017-04-18,1.566,1.6002,1.56,1.56,7686,0
2017-04-19,1.5882,1.59,1.56,1.56,6942,0
2017-04-20,1.56,1.5822,1.5,1.572,5479,0
2017-04-21,1.5,1.5558,1.5,1.5054,6838,0
2017-04-24,1.38,1.4988,1.38,1.44,6648,0
2017-04-25,1.464,1.518,1.4208,1.422,8364,0
2017-04-26,1.4208,1.68,1.32,1.41,33304,0
2017-04-27,1.56,1.68,1.38,1.5,533,0
2017-04-28,1.5,1.62,1.5,1.62,1150,0
2017-05-01,1.5,1.62,1.38,1.5,9233,0
2017-05-02,1.38,1.608,1.38,1.5,9317,0
2017-05-03,1.3872,1.608,1.3872,1.548,2266,0
2017-05-04,1.548,1.608,1.2,1.4682,75056,0
2017-05-05,1.2,1.56,1.2,1.44,4322,0
2017-05-08,1.38,1.44,1.368,1.4112,3727,0
2017-05-09,1.32,1.38,1.29,1.38,8006,0
2017-05-10,1.26,1.38,1.26,1.38,3405,0
2017-05-11,1.38,1.38,1.302,1.3788,2017,0
2017-05-12,1.44,1.44,1.2798,1.38,5425,0
2017-05-15,1.38,1.38,1.08,1.32,10351,0
2017-05-16,1.32,1.32,1.2042,1.254,17018,0
2017-05-17,1.254,1.314,1.095,1.2294,5481,0
2017-05-18,1.206,1.2066,1.08,1.086,13840,0
2017-05-19,1.14,1.14,0.99,0.99,6828,0
2017-05-22,0.99,1.1994,0.99,1.08,8494,0
2017-05-23,0.9918,1.1382,0.99,1.08,4462,0
2017-05-24,0.9918,1.074,0.99,0.99,3834,0
2017-05-25,1.0254,1.08,0.99,0.99,6233,0
2017-05-26,1.02,2.13,0.99,1.2594,283666,0
2017-05-30,1.38,3.54,1.3194,2.64,1655447,0
2017-05-31,2.82,4.8,2.8128,4.35,2288799,0
2017-06-01,4.188,5.3316,3.48,3.72,1112635,0
2017-06-02,3.6,3.6012,2.46,2.58,414956,0
2017-06-05,2.52,2.52,1.9206,2.0574,450445,0
2017-06-06,2.3262,3.51,2.166,2.88,1494993,0
2017-06-07,3,3.4788,2.7006,3.054,660173,0
2017-06-08,2.88,2.997,2.76,2.889,163808,0
2017-06-09,3,3.1782,2.46,2.64,219178,0
2017-06-12,2.5218,2.64,2.223,2.4486,129325,0
2017-06-13,2.2872,2.3958,2.22,2.31,64040,0
2017-06-14,2.58,3.3594,2.52,3.18,1481252,0
2017-06-15,3.06,3.2982,2.634,3.072,715647,0
2017-06-16,3.0486,3.4146,2.826,3.216,681893,0
2017-06-19,3.048,3.2928,2.8362,3.0648,201072,0
2017-06-20,3.006,3.06,2.88,3.0072,156376,0
2017-06-21,2.886,3,2.766,2.88,155433,0
2017-06-22,2.7726,3.2694,2.706,3.24,355763,0
2017-06-23,3.3,3.3,2.94,3,246244,0
2017-06-26,3.12,3.48,3,3.3858,637715,0
2017-06-27,3.48,3.66,3.18,3.252,328941,0
2017-06-28,3.12,3.3,3.0102,3.12,155440,0
2017-06-29,3.339,3.339,2.76,3.1746,202372,0
2017-06-30,2.97,3.15,2.94,3.12,67432,0
2017-07-03,3.0306,3.12,2.988,3.12,28595,0
2017-07-05,3,3.102,2.418,2.6148,375571,0
2017-07-06,2.6802,2.6802,2.28,2.4474,150384,0
2017-07-07,2.5194,2.5194,2.313,2.397,81719,0
2017-07-10,2.52,2.52,2.28,2.3544,72764,0
2017-07-11,2.472,2.52,2.25,2.2968,119974,0
2017-07-12,2.274,2.28,1.86,2.0676,179955,0
2017-07-13,1.86,2.4,1.86,2.22,348833,0
2017-07-14,2.19,2.19,1.926,1.9866,138054,0
2017-07-17,2.1294,2.1294,1.89,1.968,123515,0
2017-07-18,1.86,1.98,1.8078,1.95,103076,0
2017-07-19,1.92,1.92,1.83,1.8498,73325,0
2017-07-20,1.905,1.905,1.8,1.836,62041,0
2017-07-21,1.806,1.812,1.65,1.7358,152784,0
2017-07-24,1.56,1.7406,1.29,1.419,85895,0
2017-07-25,1.4304,1.92,1.4304,1.62,288482,0
2017-07-26,1.626,1.92,1.521,1.6176,211385,0
2017-07-27,1.53,1.6092,1.4442,1.4658,100871,0
2017-07-28,1.44,1.4574,1.3428,1.4046,54052,0
2017-07-31,1.38,1.5594,1.332,1.488,90635,0
2017-08-01,1.5,1.65,1.38,1.392,234397,0
2017-08-02,1.431,1.431,1.272,1.29,72099,0
2017-08-03,1.29,1.35,1.263,1.296,77791,0
2017-08-04,1.212,1.2936,1.14,1.2,192286,0
2017-08-07,1.284,1.467,1.2102,1.2522,178473,0
2017-08-08,1.314,1.32,1.212,1.2348,109433,0
2017-08-09,1.29,1.29,1.134,1.1754,75985,0
2017-08-10,1.1478,1.1718,1.02,1.1322,72613,0
2017-08-11,1.023,1.1322,1.02,1.1046,28669,0
2017-08-14,1.11,1.1196,1.0206,1.11,35360,0
2017-08-15,1.116,1.116,1.026,1.0548,59574,0
2017-08-16,1.035,1.68,0.9942,1.632,857091,0
2017-08-17,1.62,1.74,1.3308,1.3794,513230,0
2017-08-18,1.32,1.614,1.32,1.35,246286,0
2017-08-21,1.3248,1.47,1.32,1.3201,144920,0
2017-08-22,1.26,1.281,1.215,1.2498,156427,0
2017-08-23,1.215,1.254,1.17,1.2012,106063,0
2017-08-24,1.251,1.728,1.2012,1.5366,1012832,0
2017-08-25,1.584,1.584,1.32,1.326,408960,0
2017-08-28,1.416,1.416,1.2,1.2126,327800,0
2017-08-29,1.15,2.46,1.01,1.67,6467645,0
2017-08-30,1.8,2.36,1.79,2.165,8404087,0
2017-08-31,2.05,2.46,1.9,1.945,4160380,0
2017-09-01,1.93,1.93,1.61,1.75,1332019,0
2017-09-05,1.7,1.7,1.46,1.52,748354,0
2017-09-06,1.56,1.56,1.35,1.42,571383,0
2017-09-07,1.41,1.42,1.28,1.34,507386,0
2017-09-08,1.33,1.519,1.27,1.37,837717,0
2017-09-11,1.5,1.52,1.34,1.34,730029,0
2017-09-12,1.39,1.3928,1.21,1.23,547003,0
2017-09-13,1.27,1.37,1.23,1.27,734776,0
2017-09-14,1.3,1.34,1.24,1.24,228688,0
2017-09-15,1.25,1.28,1.24,1.28,168396,0
2017-09-18,1.28,1.31,1.2325,1.28,226705,0
2017-09-19,1.3,1.42,1.25,1.3,783039,0
2017-09-20,1.33,1.33,1.25,1.27,154710,0
2017-09-21,1.3,1.36,1.27,1.32,372379,0
2017-09-22,1.32,1.3266,1.25,1.26,146912,0
2017-09-25,1.3,1.3,1.26,1.27,81428,0
2017-09-26,1.28,1.28,1.15,1.21,262655,0
2017-09-27,1.2,1.24,1.15,1.2,172133,0
2017-09-28,1.19,1.21,1.15,1.18,111982,0
2017-09-29,1.18,1.18,1.06,1.1,251810,0
2017-10-02,1.09,1.11,1.0701,1.09,96851,0
2017-10-03,1.1,1.1,1.05,1.05,148022,0
2017-10-04,1.06,1.18,1.05,1.08,380895,0
2017-10-05,1.12,1.15,1.08,1.0968,195283,0
2017-10-06,1.11,3.2,1.1,2.35,39547576,0
2017-10-09,2.08,2.3,1.52,1.54,4066866,0
2017-10-10,1.58,2.59,1.57,2.21,8473649,0
2017-10-11,2.19,2.4,1.93,2.02,3156272,0
2017-10-12,2,2.1,1.9,1.91,717396,0
2017-10-13,1.92,1.96,1.75,1.78,747049,0
2017-10-16,1.79,2.29,1.79,2.1,4153143,0
2017-10-17,2.12,2.42,2.12,2.13,2600646,0
2017-10-18,2.18,2.2745,2,2,911279,0
2017-10-19,2.1,2.28,2.07,2.23,1557627,0
2017-10-20,2.32,2.43,2.06,2.1,1493857,0
2017-10-23,2.12,2.19,2.05,2.17,424589,0
2017-10-24,2.24,2.48,2,2.08,3136761,0
2017-10-25,2.13,2.1699,2,2.01,415668,0
2017-10-26,2,2.1,1.82,1.95,452370,0
2017-10-27,1.9001,2,1.82,1.83,325785,0
2017-10-30,1.83,1.89,1.68,1.68,289534,0
2017-10-31,1.67,1.7,1.6,1.6,128190,0
2017-11-01,1.62,1.93,1.54,1.83,1127324,0
2017-11-02,1.86,1.92,1.72,1.8,356613,0
2017-11-03,1.82,1.9,1.7001,1.77,557129,0
2017-11-06,1.85,1.94,1.63,1.73,812002,0
2017-11-07,1.73,1.78,1.69,1.72,184391,0
2017-11-08,1.69,1.75,1.6,1.62,183589,0
2017-11-09,1.65,1.789,1.63,1.76,376627,0
2017-11-10,1.77,1.89,1.7601,1.78,258718,0
