Date,Open,High,Low,Close,Volume,OpenInt
2011-05-16,12.027,12.196,12.022,12.104,99500,0
2011-05-17,12.099,12.167,11.936,12.167,97398,0
2011-05-18,12.196,12.335,12.115,12.335,167372,0
2011-05-19,12.286,12.661,12.265,12.602,244637,0
2011-05-20,12.748,12.748,12.342,12.563,116785,0
2011-05-23,12.329,12.51,12.245,12.435,86969,0
2011-05-24,12.517,12.563,12.167,12.286,97742,0
2011-05-25,12.224,12.376,11.819,12.015,103850,0
2011-05-26,12.099,12.104,11.89,11.987,66161,0
2011-05-27,11.878,11.936,11.763,11.878,35094,0
2011-05-31,11.881,12.158,11.881,12.134,59113,0
2011-06-01,12.022,12.196,11.936,11.952,57786,0
2011-06-02,12.111,12.111,11.952,12.027,28840,0
2011-06-03,12.087,12.087,11.744,11.756,76320,0
2011-06-06,11.744,11.744,11.207,11.224,97681,0
2011-06-07,11.241,11.258,10.626,10.864,200072,0
2011-06-08,10.83,11.294,10.66,11.294,50263,0
2011-06-09,11.217,11.791,11.217,11.652,28640,0
2011-06-10,11.531,11.867,11.299,11.675,43102,0
2011-06-13,11.704,11.819,11.091,11.525,40661,0
2011-06-14,11.443,11.704,11.414,11.658,50652,0
2011-06-15,11.652,11.652,11.057,11.125,23990,0
2011-06-16,11.241,11.241,10.775,10.789,30495,0
2011-06-17,10.864,10.886,10.775,10.806,31030,0
2011-06-20,10.864,10.992,10.775,10.951,46788,0
2011-06-21,11.125,11.582,11.125,11.582,94070,0
2011-06-22,11.502,11.733,11.251,11.582,95221,0
2011-06-23,11.587,11.587,11.166,11.344,60811,0
2011-06-24,11.414,11.587,11.334,11.427,19510,0
2011-06-27,11.414,11.729,11.414,11.56,31650,0
2011-06-28,11.531,11.872,11.305,11.587,68211,0
2011-06-29,11.675,11.872,11.513,11.872,45648,0
2011-06-30,11.733,11.875,11.403,11.549,73361,0
2011-07-01,11.502,11.675,11.443,11.587,19500,0
2011-07-05,11.587,11.785,11.587,11.785,14256,0
2011-07-06,11.867,11.872,11.617,11.617,13194,0
2011-07-07,11.687,11.993,11.687,11.993,39091,0
2011-07-08,11.704,11.993,11.704,11.906,26495,0
2011-07-11,11.906,11.906,11.67,11.733,19063,0
2011-07-12,11.815,11.815,11.305,11.443,42277,0
2011-07-13,11.502,11.704,11.159,11.189,28478,0
2011-07-14,11.241,11.531,11.241,11.414,7637,0
2011-07-15,11.357,11.587,11.153,11.495,34794,0
2011-07-18,11.472,11.733,11.42,11.601,21400,0
2011-07-19,11.675,11.872,11.675,11.819,10504,0
2011-07-20,11.826,11.826,11.587,11.647,30614,0
2011-07-21,11.704,11.872,11.647,11.763,6455,0
2011-07-22,11.704,11.785,11.587,11.587,28046,0
2011-07-25,11.601,11.733,11.414,11.484,30432,0
2011-07-26,11.42,11.704,11.42,11.472,48976,0
2011-07-27,11.587,11.855,11.443,11.443,33877,0
2011-07-28,11.617,11.843,11.601,11.774,34858,0
2011-07-29,11.584,11.704,11.475,11.475,28548,0
2011-08-01,11.577,11.675,11.344,11.647,7075,0
2011-08-02,11.733,11.733,11.299,11.299,20613,0
2011-08-03,11.357,11.443,11.057,11.125,21128,0
2011-08-04,11.228,11.33,10.814,10.83,43786,0
2011-08-05,11.299,11.357,10.951,11.166,68449,0
2011-08-08,11.993,11.993,10.431,10.73,76183,0
2011-08-09,10.575,10.806,10.575,10.771,41478,0
2011-08-10,10.575,10.72,10.488,10.709,37635,0
2011-08-11,10.72,10.893,10.488,10.66,33603,0
2011-08-12,10.72,10.945,10.626,10.822,30756,0
2011-08-15,10.822,11.439,10.822,11.33,159093,0
2011-08-16,11.33,11.537,11.073,11.364,142090,0
2011-08-17,11.364,12.111,11.364,11.993,445815,0
2011-08-18,11.819,11.925,11.506,11.785,61400,0
2011-08-19,11.698,11.957,11.687,11.819,52388,0
2011-08-22,11.819,12.041,11.38,11.647,37611,0
2011-08-23,12.615,12.615,11.299,11.704,27220,0
2011-08-24,11.587,11.855,11.472,11.819,28037,0
2011-08-25,11.878,11.878,11.587,11.682,14755,0
2011-08-26,11.647,11.95,11.531,11.791,31885,0
2011-08-29,11.809,11.993,11.809,11.95,81538,0
2011-08-30,11.929,11.993,11.601,11.819,47300,0
2011-08-31,11.976,12.459,11.698,12.399,204377,0
2011-09-01,12.342,12.602,12.179,12.567,87828,0
2011-09-02,14.024,14.024,12.18,12.787,121575,0
2011-09-06,12.695,13.025,12.459,13.025,56015,0
2011-09-07,12.981,13.27,12.981,13.152,87806,0
2011-09-08,13.313,13.326,12.805,12.835,86212,0
2011-09-09,12.874,13.067,12.63,12.835,115788,0
2011-09-12,12.865,12.899,12.504,12.642,29860,0
2011-09-13,12.835,13.067,12.596,12.776,174315,0
2011-09-14,12.776,13.015,12.699,12.765,48203,0
2011-09-15,12.788,12.835,12.63,12.788,37652,0
2011-09-16,12.661,12.857,12.661,12.688,26136,0
2011-09-19,12.688,12.799,12.636,12.688,65339,0
2011-09-20,12.661,12.885,12.602,12.699,69499,0
2011-09-21,12.734,12.776,12.688,12.719,43074,0
2011-09-22,12.688,12.788,12.359,12.464,76803,0
2011-09-23,12.563,12.563,12.349,12.349,19495,0
2011-09-26,12.459,12.579,12.349,12.428,21193,0
2011-09-27,12.527,12.748,12.504,12.573,26253,0
2011-09-28,12.665,12.665,12.053,12.231,53229,0
2011-09-29,12.359,12.844,12.027,12.734,35261,0
2011-09-30,12.629,12.69,12.167,12.461,23299,0
2011-10-03,11.936,12.406,11.855,11.86,23331,0
2011-10-04,11.584,11.675,11.276,11.521,29906,0
2011-10-05,11.584,12.104,11.305,11.893,20033,0
2011-10-06,11.844,12.564,11.739,12.217,30232,0
2011-10-07,12.275,12.629,12.197,12.275,12347,0
2011-10-10,12.265,12.596,12.087,12.22,37458,0
2011-10-11,12.167,12.312,11.929,12.224,19500,0
2011-10-12,12.302,12.712,12.215,12.487,19080,0
2011-10-13,12.563,12.748,11.791,12.719,52523,0
2011-10-14,12.704,12.804,12.357,12.523,22255,0
2011-10-17,12.469,12.498,12.022,12.22,9976,0
2011-10-18,12.286,12.59,12.26,12.59,8319,0
2011-10-19,12.665,12.665,12.342,12.55,21862,0
2011-10-20,12.55,12.776,12.55,12.719,19157,0
2011-10-21,12.704,12.775,12.518,12.775,28286,0
2011-10-24,12.633,12.835,12.475,12.541,33183,0
2011-10-25,12.528,12.528,12.145,12.269,20143,0
2011-10-26,12.34,12.746,12.257,12.746,32103,0
2011-10-27,12.482,12.904,12.482,12.83,27852,0
2011-10-28,12.692,12.782,12.405,12.482,17297,0
2011-10-31,12.437,12.624,12.359,12.618,18349,0
2011-11-01,12.423,12.446,12.357,12.399,14383,0
2011-11-02,12.416,12.799,12.416,12.682,20903,0
2011-11-03,12.768,12.947,12.652,12.739,41582,0
2011-11-04,12.865,12.865,12.533,12.746,45270,0
2011-11-07,12.629,12.739,12.523,12.523,71087,0
2011-11-08,12.865,12.865,12.446,12.533,72694,0
2011-11-09,12.446,12.645,12.446,12.533,19880,0
2011-11-10,12.629,12.857,12.357,12.682,28375,0
2011-11-11,12.528,12.624,12.405,12.44,16145,0
2011-11-14,12.629,12.758,12.541,12.739,24725,0
2011-11-15,12.658,12.73,12.598,12.652,13031,0
2011-11-16,12.569,12.692,12.464,12.663,30342,0
2011-11-17,12.723,12.886,12.682,12.753,25918,0
2011-11-18,12.799,12.874,12.603,12.746,26902,0
2011-11-21,12.652,12.652,12.233,12.333,28467,0
2011-11-22,12.381,12.652,12.194,12.31,16591,0
2011-11-23,12.275,12.588,12.211,12.405,12235,0
2011-11-25,12.459,12.775,12.459,12.718,3137,0
2011-11-28,12.768,12.83,12.639,12.83,4087,0
2011-11-29,12.857,12.874,12.652,12.658,3398,0
2011-11-30,12.733,12.799,12.503,12.723,29232,0
2011-12-01,12.739,12.753,12.663,12.682,11742,0
2011-12-02,12.787,12.804,12.682,12.739,13833,0
2011-12-05,12.682,12.851,12.363,12.804,16356,0
2011-12-06,12.819,12.819,12.531,12.741,34382,0
2011-12-07,12.704,12.704,12.469,12.469,7903,0
2011-12-08,12.416,12.416,11.769,11.828,45616,0
2011-12-09,11.769,11.976,11.717,11.799,21921,0
2011-12-12,11.821,12.283,11.821,12.152,15332,0
2011-12-13,12.18,12.357,12.104,12.304,17665,0
2011-12-14,12.351,12.799,12.168,12.197,22266,0
2011-12-15,12.357,12.518,11.916,11.947,17459,0
2011-12-16,11.934,12.168,11.921,12.128,12792,0
2011-12-19,12.092,12.226,11.976,12.082,27725,0
2011-12-20,12.128,12.34,12.063,12.251,19356,0
2011-12-21,12.304,12.357,12.063,12.145,12069,0
2011-12-22,12.222,12.357,12.063,12.068,30754,0
2011-12-23,12.063,12.226,12.006,12.074,17945,0
2011-12-27,12.014,12.063,12.006,12.012,12006,0
2011-12-28,12.058,12.063,11.941,11.941,10767,0
2011-12-29,12.012,12.092,11.955,12.092,24811,0
2011-12-30,11.934,12.155,11.934,12.141,14955,0
2012-01-03,12.152,12.174,11.916,12.124,19248,0
2012-01-04,12.124,12.498,12.047,12.459,12655,0
2012-01-05,12.451,12.618,12.44,12.603,7096,0
2012-01-06,12.677,12.94,12.677,12.815,10789,0
2012-01-09,12.83,12.94,12.775,12.869,15256,0
2012-01-10,12.799,12.886,12.746,12.886,17125,0
2012-01-11,12.946,13.094,12.932,13.004,19007,0
2012-01-12,13.07,13.07,12.687,12.698,25594,0
2012-01-13,12.797,12.946,12.663,12.946,19724,0
2012-01-17,12.884,12.946,12.778,12.833,21144,0
2012-01-18,12.94,13.092,12.881,12.904,25158,0
2012-01-19,12.952,13.234,12.894,12.94,30294,0
2012-01-20,13.076,13.076,12.902,13.053,22747,0
2012-01-23,13.092,13.333,12.947,13.092,36795,0
2012-01-24,13.136,13.287,12.894,12.999,34760,0
2012-01-25,13.047,13.299,12.891,13.153,23154,0
2012-01-26,13.269,13.537,13.108,13.477,65224,0
2012-01-27,13.59,13.83,13.197,13.622,40818,0
2012-01-30,13.77,13.83,13.362,13.4,26080,0
2012-01-31,13.38,13.544,13.203,13.393,27921,0
2012-02-01,13.429,13.77,13.076,13.076,33634,0
2012-02-02,13.209,13.393,13.148,13.148,15172,0
2012-02-03,13.197,13.314,13.141,13.209,13794,0
2012-02-06,13.141,13.38,13.141,13.38,4073,0
2012-02-07,13.559,13.866,13.362,13.73,40777,0
2012-02-08,13.807,13.807,13.567,13.679,19715,0
2012-02-09,13.745,16.5,13.632,13.632,20788,0
2012-02-10,13.643,13.643,13.327,13.411,38657,0
2012-02-13,13.465,14.159,13.465,13.739,53882,0
2012-02-14,13.894,13.919,13.745,13.837,12219,0
2012-02-15,13.894,13.894,13.202,13.272,55315,0
2012-02-16,13.347,13.716,13.256,13.585,13362,0
2012-02-17,13.567,13.567,13.033,13.161,48520,0
2012-02-21,13.087,13.256,12.946,12.951,23292,0
2012-02-22,13.004,13.116,12.946,12.946,18011,0
2012-02-23,13.019,13.087,12.891,12.891,11521,0
2012-02-24,13.058,13.058,12.741,12.862,14308,0
2012-02-27,12.839,12.884,12.771,12.771,5223,0
2012-02-28,12.862,13.04,12.765,13.029,14264,0
2012-02-29,13.106,13.106,12.765,12.765,14241,0
2012-03-01,12.938,13.232,12.91,13.232,23453,0
2012-03-02,13.213,13.332,13.004,13.111,4655,0
2012-03-05,13.286,13.286,12.862,12.862,9077,0
2012-03-06,12.847,13.148,12.698,12.698,26430,0
2012-03-07,12.725,12.819,12.725,12.753,3354,0
2012-03-08,12.79,12.91,12.731,12.847,16333,0
2012-03-09,12.79,12.8,12.609,12.771,3780,0
2012-03-12,12.765,12.79,12.609,12.79,18401,0
2012-03-13,12.663,12.784,12.55,12.771,24157,0
2012-03-14,12.79,12.842,12.698,12.698,14442,0
2012-03-15,12.609,12.839,12.311,12.55,41054,0
2012-03-16,12.526,12.827,12.516,12.778,25689,0
2012-03-19,12.698,12.76,12.55,12.609,2658,0
2012-03-20,12.55,12.55,12.466,12.466,1552,0
2012-03-21,12.491,12.491,12.276,12.39,19597,0
2012-03-22,12.311,12.698,12.283,12.466,18306,0
2012-03-23,12.425,12.79,12.283,12.79,14224,0
2012-03-26,12.618,13.076,12.251,12.603,20237,0
2012-03-27,12.563,12.568,12.251,12.491,26515,0
2012-03-28,12.624,12.694,12.341,12.503,11847,0
2012-03-29,12.663,12.694,12.292,12.305,18024,0
2012-03-30,12.385,12.385,12.018,12.315,24591,0
2012-04-02,12.335,12.531,11.684,12.248,46511,0
2012-04-03,12.286,12.286,11.961,12.084,12382,0
2012-04-04,12.157,12.424,11.998,12.399,43632,0
2012-04-05,12.286,12.286,11.954,12.235,17906,0
2012-04-09,12.276,12.366,12.251,12.251,12022,0
2012-04-10,12.251,12.257,11.834,12.126,48511,0
2012-04-11,12.089,12.503,12.017,12.366,46669,0
2012-04-12,12.311,12.847,12.311,12.847,13364,0
2012-04-13,12.964,12.969,12.126,12.356,24460,0
2012-04-16,12.377,12.55,12.186,12.186,16414,0
2012-04-17,12.253,12.253,11.961,12.042,11065,0
2012-04-18,12.085,12.24,12.013,12.126,8487,0
2012-04-19,12.163,13.17,12.138,12.729,17439,0
2012-04-20,13.001,13.085,12.91,13.03,9310,0
2012-04-23,13.001,13.03,12.696,12.94,14628,0
2012-04-24,13.085,13.535,12.916,13.3,38594,0
2012-04-25,13.196,13.348,13.08,13.341,28782,0
2012-04-26,13.365,13.469,13.08,13.08,19013,0
2012-04-27,13.153,13.516,13.153,13.512,13523,0
2012-04-30,13.671,13.757,13.264,13.436,17424,0
2012-05-01,13.535,13.608,13.226,13.485,11228,0
2012-05-02,13.425,13.425,13.305,13.414,5737,0
2012-05-03,13.365,13.425,13.085,13.085,17775,0
2012-05-04,13.213,13.213,13.068,13.201,20743,0
2012-05-07,13.062,13.158,12.873,12.873,6697,0
2012-05-08,12.928,13.099,12.885,13.055,5103,0
2012-05-09,13.177,13.425,12.826,12.928,18666,0
2012-05-10,12.891,13.42,12.891,13.213,20111,0
2012-05-11,13.279,13.425,13.218,13.341,6930,0
2012-05-14,12.969,13.03,12.479,12.758,30629,0
2012-05-15,12.932,12.932,12.417,12.855,21548,0
2012-05-16,12.891,12.891,12.68,12.68,6293,0
2012-05-17,12.68,12.806,11.998,12.69,49793,0
2012-05-18,12.758,12.758,12.57,12.625,6063,0
2012-05-21,12.758,14.581,12.758,14.064,175382,0
2012-05-22,14.125,14.199,13.558,14.022,29810,0
2012-05-23,14.008,14.118,13.528,14.077,19417,0
2012-05-24,13.997,14.125,13.913,14.001,35672,0
2012-05-25,13.898,14.064,13.898,14.064,14692,0
2012-05-29,13.898,14.215,13.898,14.215,24414,0
2012-05-30,14.337,14.429,14.112,14.276,8360,0
2012-05-31,14.152,14.276,13.985,14.047,12308,0
2012-06-01,13.955,14.093,13.535,13.535,24688,0
2012-06-04,13.814,13.913,13.328,13.558,31358,0
2012-06-05,13.756,13.756,13.456,13.718,14374,0
2012-06-06,13.923,13.948,13.615,13.643,8465,0
2012-06-07,13.839,13.886,13.669,13.718,9776,0
2012-06-08,13.73,14.045,13.73,13.826,13237,0
2012-06-11,13.886,13.955,13.718,13.845,14290,0
2012-06-12,13.907,14.07,13.675,13.703,9995,0
2012-06-13,13.882,14.093,13.553,13.553,15163,0
2012-06-14,13.74,13.973,13.528,13.778,24168,0
2012-06-15,13.907,13.913,13.492,13.669,26119,0
2012-06-18,13.718,13.886,13.506,13.663,23814,0
2012-06-19,13.516,13.973,13.516,13.882,34511,0
2012-06-20,13.992,14.125,13.821,14.057,20047,0
2012-06-21,13.997,14.199,13.907,13.913,23514,0
2012-06-22,14.131,14.422,14.057,14.093,19937,0
2012-06-25,14.173,14.429,14.022,14.269,15701,0
2012-06-26,14.21,14.269,13.528,13.528,25297,0
2012-06-27,13.403,13.688,13.396,13.425,33909,0
2012-06-28,13.596,13.735,13.371,13.414,61710,0
2012-06-29,13.423,13.551,12.851,13.455,111686,0
2012-07-02,13.244,13.639,13.244,13.433,14485,0
2012-07-03,13.431,14.886,13.431,14.461,22912,0
2012-07-05,14.571,14.579,14.079,14.103,21943,0
2012-07-06,14.099,14.361,14.093,14.107,12453,0
2012-07-09,13.979,14.21,13.79,13.79,22353,0
2012-07-10,14.192,14.415,13.589,13.589,14667,0
2012-07-11,13.596,13.898,13.596,13.76,7430,0
2012-07-12,13.923,14.166,13.371,13.566,25738,0
2012-07-13,13.812,13.812,13.579,13.635,25513,0
2012-07-16,13.573,13.967,13.522,13.718,16627,0
2012-07-17,13.898,14.207,13.819,13.819,25872,0
2012-07-18,14.016,14.016,13.665,13.671,9487,0
2012-07-19,13.681,13.913,13.639,13.669,36939,0
2012-07-20,13.863,13.863,13.61,13.642,9148,0
2012-07-23,13.596,13.948,13.548,13.601,17365,0
2012-07-24,13.597,13.665,13.585,13.59,11350,0
2012-07-25,13.714,15.628,13.665,15.307,144703,0
2012-07-26,15.184,15.337,15.048,15.066,84234,0
2012-07-27,15.19,15.33,15.128,15.274,17456,0
2012-07-30,15.675,15.675,15.265,15.468,82492,0
2012-07-31,15.695,15.97,15.368,15.951,57175,0
2012-08-01,16.047,16.072,15.682,15.776,24607,0
2012-08-02,15.801,16.072,15.697,15.801,28302,0
2012-08-03,16.418,16.418,16.052,16.078,23944,0
2012-08-06,16.172,16.343,15.899,15.973,21790,0
2012-08-07,16.153,16.203,15.708,16.06,13897,0
2012-08-08,16.153,16.349,15.584,16.009,26818,0
2012-08-09,15.931,16.194,15.931,16.092,14705,0
2012-08-10,16.015,16.355,15.776,16.102,14264,0
2012-08-13,16.292,16.381,16.072,16.362,32961,0
2012-08-14,16.479,16.533,16.172,16.349,21807,0
2012-08-15,16.128,16.418,16.128,16.355,37239,0
2012-08-16,16.412,16.418,16.047,16.418,24954,0
2012-08-17,16.51,16.51,16.3,16.355,45920,0
2012-08-20,16.277,16.527,16.06,16.459,15807,0
2012-08-21,16.355,16.479,16.355,16.355,27353,0
2012-08-22,16.355,16.418,16.332,16.332,95303,0
2012-08-23,16.231,16.467,16.184,16.319,26996,0
2012-08-24,16.454,16.479,16.122,16.184,20971,0
2012-08-27,16.375,16.375,16.06,16.203,37145,0
2012-08-28,16.139,16.343,15.899,15.992,24491,0
2012-08-29,16.047,16.047,15.776,15.776,12868,0
2012-08-30,15.776,15.893,15.592,15.771,18686,0
2012-08-31,15.771,15.894,15.589,15.669,15840,0
2012-09-04,15.436,15.739,15.405,15.405,33725,0
2012-09-05,15.573,15.573,15.133,15.159,28032,0
2012-09-06,15.295,15.349,14.82,14.855,32563,0
2012-09-07,14.997,15.32,14.881,15.19,9612,0
2012-09-10,15.274,15.504,15.274,15.362,38601,0
2012-09-11,15.425,15.584,15.274,15.578,15795,0
2012-09-12,15.614,16.165,15.444,15.614,25558,0
2012-09-13,15.555,15.633,15.499,15.499,22539,0
2012-09-14,15.671,15.675,15.43,15.43,17684,0
2012-09-17,15.571,15.571,15.085,15.152,14579,0
2012-09-18,15.059,15.274,14.442,15.244,47417,0
2012-09-19,15.33,15.584,15.128,15.132,14801,0
2012-09-20,15.203,15.584,15.203,15.454,20069,0
2012-09-21,15.571,15.578,15.274,15.555,4869,0
2012-09-24,15.43,15.43,14.906,15.411,20172,0
2012-09-25,15.355,15.43,15.121,15.121,7455,0
2012-09-26,15.247,15.247,14.851,14.99,14316,0
2012-09-27,14.996,15.336,14.858,15.336,24427,0
2012-09-28,15.337,15.337,14.506,14.836,43509,0
2012-10-01,15.085,15.096,14.881,15.096,14641,0
2012-10-02,15.122,15.122,14.878,15.111,16641,0
2012-10-03,14.97,15.122,14.826,15.122,17624,0
2012-10-04,14.851,15.172,14.851,15.122,6905,0
2012-10-05,15.224,15.43,15.186,15.392,9948,0
2012-10-08,15.244,15.43,15.128,15.234,18284,0
2012-10-09,15.295,15.43,15.152,15.227,11234,0
2012-10-10,15.132,15.227,14.881,15.121,16985,0
2012-10-11,15.152,15.184,14.936,15.121,9721,0
2012-10-12,15.122,15.186,15.059,15.059,12474,0
2012-10-15,15.121,15.121,14.886,15.114,14135,0
2012-10-16,14.982,15.274,14.917,15.214,51636,0
2012-10-17,15.269,15.269,15.121,15.132,15177,0
2012-10-18,15.154,15.581,15.154,15.342,85069,0
2012-10-19,15.562,15.562,14.964,14.985,30538,0
2012-10-22,14.964,15.273,14.91,15.122,56948,0
2012-10-23,15.09,15.122,14.964,15.09,11768,0
2012-10-24,15.122,15.262,14.978,15.096,47440,0
2012-10-25,15.317,15.562,15.115,15.368,30530,0
2012-10-26,15.404,15.404,15.254,15.278,5577,0
2012-10-31,15.407,15.562,15.311,15.427,25925,0
2012-11-01,15.594,16.033,15.542,15.819,20714,0
2012-11-02,15.819,15.832,15.404,15.404,20627,0
2012-11-05,15.501,15.606,15.387,15.404,13772,0
2012-11-06,15.532,15.719,15.122,15.278,10534,0
2012-11-07,15.342,15.501,14.964,14.99,25394,0
2012-11-08,15.059,15.606,15.059,15.24,9777,0
2012-11-09,15.09,15.247,15.09,15.154,16566,0
2012-11-12,15.247,15.355,15.159,15.247,10347,0
2012-11-13,15.154,15.247,15.154,15.247,18142,0
2012-11-14,15.247,15.247,15.129,15.217,14424,0
2012-11-15,15.111,15.154,14.507,14.664,66140,0
2012-11-16,14.605,14.964,14.56,14.775,87789,0
2012-11-19,14.807,14.933,14.681,14.933,18365,0
2012-11-20,14.838,14.838,14.589,14.775,39832,0
2012-11-21,14.775,14.807,14.751,14.781,17010,0
2012-11-23,14.726,14.901,14.726,14.79,6059,0
2012-11-26,14.775,14.781,14.513,14.518,27334,0
2012-11-27,14.655,14.889,14.305,14.305,127520,0
2012-11-28,14.486,14.775,14.386,14.575,34783,0
2012-11-29,14.619,14.619,14.272,14.279,63689,0
2012-11-30,14.344,14.575,14.147,14.21,65837,0
2012-12-03,14.249,14.619,13.946,14,54050,0
2012-12-04,14.077,14.249,13.916,14.185,24566,0
2012-12-05,14.305,14.305,14.091,14.148,47091,0
2012-12-06,14.148,14.21,13.676,13.835,433896,0
2012-12-07,13.835,14.272,13.835,14.148,63259,0
2012-12-10,14.148,14.148,13.934,14.109,42264,0
2012-12-11,14.059,14.148,14.053,14.148,68682,0
2012-12-12,14.117,14.148,13.997,14.085,73191,0
2012-12-13,14.085,14.085,14.046,14.085,83478,0
2012-12-14,14.023,14.109,13.991,14.053,224338,0
2012-12-17,14.085,14.085,13.991,14.085,21336,0
2012-12-18,14.023,14.023,13.865,14.023,70582,0
2012-12-19,14.053,14.141,13.983,14.141,167348,0
2012-12-20,14.203,14.203,13.38,13.795,3553835,0
2012-12-21,13.657,14.078,13.514,13.562,179408,0
2012-12-24,13.486,13.562,13.366,13.366,58067,0
2012-12-26,13.455,13.895,13.38,13.706,125516,0
2012-12-27,13.801,13.983,13.316,13.977,873808,0
2012-12-28,13.663,13.946,13.474,13.826,241802,0
2012-12-31,13.79,14.702,13.703,14.662,261037,0
2013-01-02,14.894,15.154,14.6,14.882,283997,0
2013-01-03,15.085,15.159,14.605,14.631,123409,0
2013-01-04,14.763,14.763,14.313,14.448,91672,0
2013-01-07,14.335,14.431,14.072,14.36,71757,0
2013-01-08,14.367,14.455,14.179,14.268,128217,0
2013-01-09,14.242,14.307,14.082,14.236,83706,0
2013-01-10,14.307,14.76,14.307,14.435,276476,0
2013-01-11,14.461,14.933,14.431,14.933,131557,0
2013-01-14,14.985,14.985,14.707,14.864,116779,0
2013-01-15,14.933,14.958,14.645,14.67,114633,0
2013-01-16,14.676,14.858,14.589,14.619,126140,0
2013-01-17,14.751,14.826,14.655,14.826,25433,0
2013-01-18,14.934,14.934,14.715,14.774,107212,0
2013-01-22,14.781,14.964,14.763,14.838,119264,0
2013-01-23,14.795,15.247,14.795,15.137,104032,0
2013-01-24,15.262,15.262,14.821,14.939,96081,0
2013-01-25,14.94,15.407,14.845,15.311,164538,0
2013-01-28,15.659,15.876,15.311,15.395,265579,0
2013-01-29,15.484,16.279,15.484,15.893,202460,0
2013-01-30,16.113,18.002,15.9,16.035,228047,0
2013-01-31,16.207,16.264,15.403,16.139,187500,0
2013-02-01,16.151,16.151,15.223,15.427,313916,0
2013-02-04,15.491,15.491,15.203,15.319,139836,0
2013-02-05,15.478,15.522,15.208,15.451,82290,0
2013-02-06,15.499,15.934,15.279,15.562,92365,0
2013-02-07,15.664,15.976,15.619,15.913,108385,0
2013-02-08,15.976,16.009,15.767,15.824,36853,0
2013-02-11,15.727,16.009,15.652,15.882,204013,0
2013-02-12,15.966,16.005,15.882,15.927,65808,0
2013-02-13,15.882,15.927,15.652,15.69,104196,0
2013-02-14,15.567,16.005,15.196,15.69,217828,0
2013-02-15,15.522,15.861,15.184,15.239,157394,0
2013-02-19,15.344,15.849,15.239,15.811,254673,0
2013-02-20,15.69,15.69,15.37,15.522,189633,0
2013-02-21,15.305,15.395,15.146,15.239,224907,0
2013-02-22,15.298,15.509,15.208,15.427,245282,0
2013-02-25,15.612,15.612,15.247,15.499,138774,0
2013-02-26,15.499,15.499,15.239,15.478,175546,0
2013-02-27,15.37,15.619,15.319,15.562,229750,0
2013-02-28,15.683,15.683,15.43,15.606,139713,0
2013-03-01,15.671,15.671,15.239,15.433,197662,0
2013-03-04,15.472,15.606,15.273,15.53,141261,0
2013-03-05,15.572,15.572,15.273,15.458,198066,0
2013-03-06,15.42,15.466,15.311,15.466,124946,0
2013-03-07,15.491,15.69,15.37,15.652,198875,0
2013-03-08,15.674,15.976,15.53,15.908,174148,0
2013-03-11,15.966,15.966,15.601,15.824,134557,0
2013-03-12,15.908,15.992,15.407,15.594,187335,0
2013-03-13,15.754,15.882,15.556,15.736,198472,0
2013-03-14,15.704,15.836,15.671,15.722,86940,0
2013-03-15,15.844,15.946,15.542,15.946,260007,0
2013-03-18,15.713,16.17,15.562,16.17,241332,0
2013-03-19,16.17,16.332,15.836,16.332,158335,0
2013-03-20,16.187,16.304,16.118,16.266,70244,0
2013-03-21,16.177,16.29,15.893,16.266,62774,0
2013-03-22,16.233,16.297,16.087,16.266,85726,0
2013-03-25,16.25,16.42,16.098,16.399,94011,0
2013-03-26,16.382,16.644,16.317,16.541,75376,0
2013-03-27,16.388,16.791,16.25,16.484,2670887,0
2013-03-28,16.65,17.29,16.425,17.228,381446,0
2013-04-01,17.398,17.611,17.214,17.573,411586,0
2013-04-02,17.611,17.899,17.54,17.899,151325,0
2013-04-03,17.926,18.161,17.452,17.544,280081,0
2013-04-04,17.487,17.566,17.051,17.325,204293,0
2013-04-05,17.085,17.188,16.701,17.067,177414,0
2013-04-08,17.06,17.894,17.06,17.56,152885,0
2013-04-09,17.705,18.494,17.584,17.693,324341,0
2013-04-10,17.931,18.231,17.676,18.165,176716,0
2013-04-11,18.143,18.469,17.894,18.027,186657,0
2013-04-12,17.958,18.262,17.299,17.403,186484,0
2013-04-15,17.337,17.931,17.29,17.337,131518,0
2013-04-16,17.452,17.611,17.362,17.58,70921,0
2013-04-17,17.449,17.716,17.388,17.533,71478,0
2013-04-18,17.656,17.995,17.452,17.872,77372,0
2013-04-19,17.91,18.216,17.744,18.216,79385,0
2013-04-22,18.184,18.497,18.022,18.283,143418,0
2013-04-23,18.341,18.829,18.25,18.673,223757,0
2013-04-24,18.57,18.952,18.451,18.952,101840,0
2013-04-25,18.952,19.051,18.673,18.842,57998,0
2013-04-26,18.57,18.869,18.25,18.346,215707,0
2013-04-29,18.159,18.57,18.1,18.57,96449,0
2013-04-30,18.57,18.826,18.429,18.826,79915,0
2013-05-01,18.894,18.894,18.42,18.635,84492,0
2013-05-02,18.562,19.2,18.451,19.122,86046,0
2013-05-03,19.167,19.206,18.667,19.2,95436,0
2013-05-06,19.18,19.37,18.85,19.271,96232,0
2013-05-07,19.265,19.498,19.043,19.316,92937,0
2013-05-08,19.279,19.533,19.279,19.416,167438,0
2013-05-09,19.35,19.498,19.311,19.48,87219,0
2013-05-10,19.48,19.498,19.306,19.377,110149,0
2013-05-13,19.377,19.495,19.35,19.394,128118,0
2013-05-14,19.416,19.461,18.562,18.88,157194,0
2013-05-15,18.88,19.22,18.64,19.097,87860,0
2013-05-16,18.991,19.316,18.92,19.174,52859,0
2013-05-17,18.803,19.174,18.803,19.128,65834,0
2013-05-20,19.032,19.206,19.032,19.192,64312,0
2013-05-21,19.206,19.456,19.109,19.456,80351,0
2013-05-22,19.435,19.498,19.226,19.401,74734,0
2013-05-23,19.167,19.456,18.907,19.401,60769,0
2013-05-24,19.394,19.526,19.213,19.513,59409,0
2013-05-28,19.592,19.592,18.62,18.724,135488,0
2013-05-29,18.717,18.717,17.58,17.903,286401,0
2013-05-30,17.82,18.522,17.716,18.32,159325,0
2013-05-31,18.39,18.39,17.848,18.124,139089,0
2013-06-03,18.105,18.327,17.744,18.231,88086,0
2013-06-04,18.074,18.165,17.266,17.903,144237,0
2013-06-05,17.769,18.412,17.449,18.165,250583,0
2013-06-06,18.14,18.231,17.847,18.199,129375,0
2013-06-07,18.223,18.869,18.209,18.795,115122,0
2013-06-10,18.717,18.803,18.38,18.75,83903,0
2013-06-11,18.42,18.818,18.048,18.361,176042,0
2013-06-12,18.367,18.88,18.361,18.88,2828918,0
2013-06-13,18.706,19.206,18.554,19.143,289462,0
2013-06-14,19.135,19.401,18.901,19.37,235855,0
2013-06-17,19.495,19.754,19.069,19.297,268570,0
2013-06-18,19.337,19.44,19.057,19.345,107065,0
2013-06-19,19.247,19.39,19.188,19.265,69563,0
2013-06-20,19.115,19.115,18.62,18.77,112186,0
2013-06-21,18.829,19.18,18.679,18.907,96375,0
2013-06-24,19.069,19.069,18.335,18.979,87561,0
2013-06-25,19.213,19.533,19.005,19.513,114830,0
2013-06-26,19.513,19.858,19.39,19.773,173991,0
2013-06-27,19.858,19.858,19.401,19.656,98845,0
2013-06-28,19.39,19.981,19.39,19.656,110211,0
2013-07-01,19.858,19.981,19.605,19.851,48485,0
2013-07-02,19.821,20.185,19.357,19.492,249442,0
2013-07-03,19.543,19.855,19.403,19.709,64211,0
2013-07-05,19.917,20.45,19.661,20.262,148815,0
2013-07-08,20.306,20.567,20.144,20.45,234992,0
2013-07-09,19.533,19.74,18.717,18.986,1494789,0
2013-07-10,18.869,19.337,18.855,19.279,8590007,0
2013-07-11,19.247,19.37,19.043,19.265,1371183,0
2013-07-12,19.264,19.264,18.886,19.171,422512,0
2013-07-15,19.174,19.206,18.731,19.076,484219,0
2013-07-16,18.946,19.071,18.914,18.952,743786,0
2013-07-17,18.927,18.998,18.748,18.834,747518,0
2013-07-18,18.784,19.076,18.784,18.861,254575,0
2013-07-19,18.826,18.927,18.681,18.848,415062,0
2013-07-22,19.057,19.206,18.907,19.155,313866,0
2013-07-23,19.188,19.188,18.822,18.829,244626,0
2013-07-24,18.75,19.109,18.392,18.979,491521,0
2013-07-25,18.868,19.013,18.635,18.907,247747,0
2013-07-26,18.967,19.066,18.755,18.946,296556,0
2013-07-29,18.946,19.271,18.608,19.139,336520,0
2013-07-30,19.271,19.271,18.709,18.92,321146,0
2013-07-31,18.88,18.901,18.554,18.684,429533,0
2013-08-01,18.808,18.927,18.384,18.879,219433,0
2013-08-02,18.879,19.058,18.701,18.879,260801,0
2013-08-05,19.08,19.284,19.08,19.253,292447,0
2013-08-06,19.484,19.501,18.986,19.205,243539,0
2013-08-07,19.019,19.205,18.946,19.08,234774,0
2013-08-08,19.071,19.484,18.879,19.443,230071,0
2013-08-09,19.212,19.709,19.158,19.661,221780,0
2013-08-12,19.609,19.609,19.099,19.218,161629,0
2013-08-13,19.013,19.212,18.879,18.927,241397,0
2013-08-14,18.687,18.834,18.384,18.687,162248,0
2013-08-15,18.648,19.132,18.554,19.087,192820,0
2013-08-16,19.013,19.715,18.603,19.629,387421,0
2013-08-19,19.497,19.543,19.311,19.411,261064,0
2013-08-20,19.284,19.709,19.087,19.576,286179,0
2013-08-21,19.484,19.668,19.212,19.508,239887,0
2013-08-22,19.417,19.676,19.417,19.615,167033,0
2013-08-23,19.57,20.038,19.57,19.974,251182,0
2013-08-26,19.974,20.086,19.736,19.88,244996,0
2013-08-27,19.98,20.099,19.603,19.967,249474,0
2013-08-28,20.066,20.529,19.907,20.212,352417,0
2013-08-29,20.292,20.529,20.151,20.529,272532,0
2013-08-30,20.537,20.682,20.378,20.455,157442,0
2013-09-03,20.661,20.723,20.258,20.391,136928,0
2013-09-04,20.562,20.661,20.44,20.537,170862,0
2013-09-05,20.571,20.702,20.205,20.602,110279,0
2013-09-06,20.636,20.835,20.423,20.702,125679,0
2013-09-09,20.498,20.702,19.907,20.629,391666,0
2013-09-10,20.272,20.352,19.582,20.073,533770,0
2013-09-11,19.907,20.695,19.747,20.661,434410,0
2013-09-12,20.516,20.921,20.14,20.847,339744,0
2013-09-13,21.51,22.092,21.239,21.523,929976,0
2013-09-16,21.611,22.028,21.29,21.438,419263,0
2013-09-17,21.463,21.564,21.099,21.504,219720,0
2013-09-18,21.391,22.092,21.212,21.828,522359,0
2013-09-19,22.092,22.458,21.801,22.345,402491,0
2013-09-20,21.266,21.378,21.092,21.326,4187886,0
2013-09-23,21.208,21.384,20.238,20.767,973017,0
2013-09-24,20.835,21.147,20.403,20.443,430245,0
2013-09-25,20.296,20.562,19.939,20.537,580047,0
2013-09-26,19.953,20.537,19.953,20.464,390685,0
2013-09-27,20.312,20.582,20.073,20.543,224953,0
2013-09-30,20.296,21.033,20.013,20.431,551059,0
2013-10-01,20.455,20.933,20.272,20.835,368283,0
2013-10-02,20.602,20.987,20.55,20.682,213248,0
2013-10-03,20.455,20.621,19.939,20.49,270894,0
2013-10-04,20.171,20.44,19.994,20.16,255542,0
2013-10-07,20.126,21.002,20.099,20.969,399048,0
2013-10-08,21.073,21.073,20.677,20.933,263252,0
2013-10-09,21.086,21.092,20.735,21.039,338271,0
2013-10-10,21.066,21.12,20.403,20.661,257612,0
2013-10-11,20.443,20.783,20.292,20.702,123838,0
2013-10-14,20.537,21.232,20.233,21.053,162447,0
2013-10-15,20.912,21.212,20.649,20.709,95717,0
2013-10-16,20.741,20.972,20.337,20.378,159432,0
2013-10-17,20.378,20.842,20.378,20.842,95875,0
2013-10-18,20.847,21.364,20.529,21.364,311961,0
2013-10-21,21.384,21.398,21.107,21.33,135424,0
2013-10-22,21.25,21.33,20.933,21.258,152104,0
2013-10-23,20.941,21.151,20.656,21.099,300894,0
2013-10-24,21.061,21.199,20.953,21.12,166223,0
2013-10-25,21.391,21.391,20.669,20.972,252305,0
2013-10-28,20.972,21.344,20.869,21.344,191225,0
2013-10-29,21.33,21.33,20.908,20.994,112224,0
2013-10-30,20.969,21.092,20.669,20.847,142347,0
2013-10-31,20.714,21.408,20.714,21.184,160381,0
2013-11-01,21.225,21.36,20.755,20.875,182755,0
2013-11-04,21.084,21.138,20.773,21.01,113182,0
2013-11-05,20.789,21.24,20.653,21.233,221723,0
2013-11-06,21.247,21.678,21.119,21.218,346548,0
2013-11-07,21.523,21.887,20.943,21.769,398611,0
2013-11-08,21.769,21.88,21.306,21.332,253607,0
2013-11-11,21.381,21.678,21.179,21.488,209725,0
2013-11-12,21.67,21.786,21.213,21.213,209603,0
2013-11-13,20.573,21.617,20.573,21.408,218453,0
2013-11-14,21.494,21.603,21.031,21.515,304285,0
2013-11-15,21.535,21.887,21.233,21.818,339763,0
2013-11-18,21.818,21.846,21.502,21.656,194363,0
2013-11-19,21.549,21.752,21.381,21.678,256102,0
2013-11-20,21.765,21.887,21.259,21.414,304289,0
2013-11-21,21.421,21.794,21.286,21.744,240887,0
2013-11-22,21.786,21.939,21.704,21.939,182954,0
2013-11-25,21.81,22.215,21.786,21.96,316543,0
2013-11-26,22.02,22.382,21.752,21.897,266499,0
2013-11-27,22.001,22.325,21.689,21.81,219853,0
2013-11-29,21.906,21.939,21.786,21.871,34082,0
2013-12-02,21.81,21.987,21.549,21.897,181280,0
2013-12-03,21.84,21.892,21.556,21.825,107621,0
2013-12-04,21.81,21.987,21.651,21.731,146199,0
2013-12-05,21.651,21.718,21.408,21.582,211410,0
2013-12-06,21.184,21.348,20.64,21.112,633133,0
2013-12-09,21.213,21.374,20.855,21.266,342334,0
2013-12-10,21.274,21.408,21.112,21.408,465007,0
2013-12-11,21.353,21.395,21.07,21.32,523674,0
2013-12-12,21.151,21.313,20.95,21.031,201157,0
2013-12-13,21.01,21.274,20.681,20.855,454858,0
2013-12-16,20.87,21.266,20.87,21.151,255052,0
2013-12-17,21.179,21.266,20.836,21.059,202547,0
2013-12-18,21.151,21.395,20.923,21.199,371472,0
2013-12-19,21.09,21.441,20.888,21.004,343063,0
2013-12-20,20.93,21.542,20.618,21.528,652062,0
2013-12-23,21.474,22.302,21.266,21.863,607328,0
2013-12-24,22.201,22.627,21.926,22.108,207484,0
2013-12-26,22.222,22.391,21.906,22.302,252214,0
2013-12-27,22.411,22.728,22.101,22.538,310485,0
2013-12-30,22.642,23.232,22.525,22.829,292542,0
2013-12-31,22.627,23.636,22.605,23.232,286489,0
2014-01-02,23.232,23.623,22.473,22.714,387062,0
2014-01-03,22.796,23.105,22.499,22.929,158524,0
2014-01-06,23.057,23.19,22.829,22.874,210579,0
2014-01-07,22.659,23.05,22.483,22.666,280896,0
2014-01-08,22.605,23.118,22.444,22.734,288899,0
2014-01-09,22.829,23.078,22.491,22.525,211808,0
2014-01-10,22.533,23.151,22.459,23.085,249390,0
2014-01-13,22.962,23.374,22.693,22.916,165126,0
2014-01-14,22.991,23.529,22.842,23.468,646208,0
2014-01-15,23.468,24.166,23.28,24.021,678139,0
2014-01-16,23.94,24.143,23.636,24.026,328611,0
2014-01-17,23.898,24.088,23.589,23.636,261712,0
2014-01-21,23.669,24.638,23.51,23.966,416632,0
2014-01-22,24.134,24.431,23.744,23.887,196152,0
2014-01-23,23.731,24.385,23.724,23.89,242836,0
2014-01-24,23.736,24.095,23.57,23.812,230250,0
2014-01-27,23.966,24.08,23.461,23.61,268438,0
2014-01-28,23.702,23.872,23.683,23.683,198403,0
2014-01-29,23.563,24.102,23.428,23.502,168323,0
2014-01-30,23.536,23.846,23.482,23.702,175151,0
2014-01-31,23.507,23.931,23.43,23.923,218492,0
2014-02-03,23.835,24.025,23.588,23.773,235663,0
2014-02-04,23.754,23.964,23.726,23.957,173653,0
2014-02-05,23.869,25.113,23.295,24.354,678946,0
2014-02-06,24.354,24.873,23.964,24.547,457667,0
2014-02-07,24.564,24.942,24.43,24.784,255006,0
2014-02-10,24.837,25.141,24.622,24.88,292766,0
2014-02-11,25.126,25.16,23.5,24.135,886093,0
2014-02-12,24.437,24.95,23.957,24.505,543801,0
2014-02-13,24.49,24.845,24.102,24.607,332412,0
2014-02-14,24.813,24.837,24.442,24.599,363900,0
2014-02-18,24.861,25.147,24.531,24.833,574222,0
2014-02-19,24.82,25.271,24.656,25.004,509787,0
2014-02-20,24.95,25.126,24.649,24.805,399225,0
2014-02-21,24.82,25.154,24.752,25.01,349277,0
2014-02-24,25.119,25.119,24.656,24.813,392318,0
2014-02-25,24.894,25.188,24.828,24.976,422936,0
2014-02-26,25.093,25.194,24.64,25.147,210715,0
2014-02-27,25.16,25.215,24.887,25.018,239712,0
2014-02-28,25.085,25.113,24.792,24.792,261842,0
2014-03-03,24.845,24.962,24.478,24.813,371293,0
2014-03-04,24.921,25.53,24.711,25.489,372384,0
2014-03-05,25.126,25.23,24.615,25.16,494211,0
2014-03-06,25.126,25.639,24.887,25.275,467646,0
2014-03-07,25.435,25.579,24.622,24.902,269835,0
2014-03-10,24.914,25.188,24.833,24.962,191107,0
2014-03-11,24.908,24.968,24.703,24.902,189697,0
2014-03-12,24.88,24.996,24.505,24.962,545786,0
2014-03-13,24.968,25.374,24.805,25.018,173359,0
2014-03-14,24.968,25.25,24.765,25.16,170617,0
2014-03-17,25.23,26.077,25.01,25.789,268868,0
2014-03-18,25.749,26.035,25.119,25.202,400608,0
2014-03-19,25.271,25.359,24.293,24.592,383239,0
2014-03-20,24.449,25.073,24.135,24.348,388283,0
2014-03-21,24.554,25.496,24.348,25.496,844941,0
2014-03-24,25.264,25.477,25.073,25.366,292370,0
2014-03-25,25.387,25.449,24.837,24.887,198723,0
2014-03-26,25.051,25.085,24.599,24.833,227431,0
2014-03-27,24.833,25.317,24.442,25.183,132324,0
2014-03-28,25.194,25.762,24.921,25.633,219295,0
2014-03-31,25.633,25.811,25.366,25.661,259612,0
2014-04-01,25.59,25.955,25.351,25.892,189147,0
2014-04-02,25.982,26.568,25.789,26.289,353195,0
2014-04-03,26.289,26.834,26.207,26.46,343241,0
2014-04-04,26.658,27.314,26.386,26.824,371177,0
2014-04-07,26.967,27.2,26.568,26.72,215307,0
2014-04-08,26.774,27.178,26.626,26.96,260424,0
2014-04-09,27.032,27.348,26.973,27.2,189928,0
2014-04-10,27.083,27.255,26.229,26.603,430543,0
2014-04-11,26.666,27.008,26.316,26.735,306075,0
2014-04-14,26.985,27.642,26.753,27.158,204079,0
2014-04-15,27.272,27.417,26.59,26.967,185171,0
2014-04-16,26.945,27.096,26.187,26.229,406676,0
2014-04-17,26.131,26.523,25.982,26.056,238968,0
2014-04-21,26.154,26.516,25.777,26.339,271677,0
2014-04-22,26.433,26.666,26.16,26.248,201661,0
2014-04-23,26.297,26.535,26.113,26.113,144744,0
2014-04-24,26.275,26.699,25.857,26.617,305083,0
2014-04-25,26.666,27.546,26.146,26.2,129587,0
2014-04-28,26.262,26.617,26.2,26.358,105602,0
2014-04-29,26.48,26.83,26.322,26.577,138156,0
2014-04-30,26.467,26.651,26.322,26.44,153187,0
2014-05-01,26.6,27.002,26.371,26.76,142008,0
2014-05-02,26.834,26.834,26.245,26.245,162369,0
2014-05-05,25.919,27.209,25.81,26.995,148777,0
2014-05-06,27.023,27.224,26.358,26.621,130872,0
2014-05-07,26.621,26.87,26.038,26.581,201733,0
2014-05-08,26.496,26.717,25.733,26.219,233863,0
2014-05-09,26.21,26.933,26.046,26.823,147294,0
2014-05-12,26.913,27.197,26.108,26.178,144589,0
2014-05-13,26.15,26.78,26.046,26.545,276326,0
2014-05-14,26.469,27.023,26.426,27.016,177728,0
2014-05-15,27.016,27.348,26.655,27.071,176871,0
2014-05-16,27.051,27.506,26.947,27.506,66661,0
2014-05-19,27.523,27.701,26.892,27.044,112941,0
2014-05-20,27.051,27.307,26.795,26.892,80500,0
2014-05-21,27.023,27.287,26.655,26.807,115564,0
2014-05-22,26.87,27.106,26.746,26.76,234116,0
2014-05-23,26.78,27.044,26.766,26.87,467458,0
2014-05-27,27.044,27.044,26.773,26.843,217475,0
2014-05-28,26.913,27.253,26.78,27.218,463434,0
2014-05-29,27.189,27.606,27.092,27.356,341458,0
2014-05-30,27.307,27.987,27.01,27.744,525124,0
2014-06-02,27.778,27.994,27.641,27.808,161741,0
2014-06-03,27.69,27.882,27.541,27.676,134452,0
2014-06-04,27.813,28.578,27.744,28.383,336637,0
2014-06-05,28.507,29.063,28.383,28.918,358941,0
2014-06-06,28.82,29.3,28.797,29.075,205456,0
2014-06-09,29.021,30.125,29,29.728,491309,0
2014-06-10,29.833,30.394,29.388,30.172,317574,0
2014-06-11,30.136,30.691,29.846,30.116,232396,0
2014-06-12,30.067,30.651,29.555,29.783,165047,0
2014-06-13,30.061,30.519,30.007,30.498,176913,0
2014-06-16,30.789,31.559,30.733,31.414,1059934,0
2014-06-17,31.267,32.08,31.212,31.678,282091,0
2014-06-18,29.616,29.963,29.367,29.478,9342346,0
2014-06-19,29.512,30.033,29.478,29.868,1368210,0
2014-06-20,29.825,30.172,29.79,30.103,1370240,0
2014-06-23,30.054,30.347,29.929,30.212,836112,0
2014-06-24,29.882,30.311,29.665,30.067,729411,0
2014-06-25,29.806,30.519,29.665,30.458,1694242,0
2014-06-26,30.45,30.45,29.924,30.206,513218,0
2014-06-27,30.054,30.484,29.707,30.469,481992,0
2014-06-30,30.311,30.311,30.047,30.061,247781,0
2014-07-01,30.019,30.199,29.764,29.963,363357,0
2014-07-02,29.929,30.242,29.833,30.172,147201,0
2014-07-03,30.242,30.458,30.067,30.45,281136,0
2014-07-07,30.347,30.45,29.935,30.366,188067,0
2014-07-08,30.352,30.45,30.054,30.442,361797,0
2014-07-09,30.45,30.45,30.159,30.236,139352,0
2014-07-10,30.172,30.242,29.825,30.206,306641,0
2014-07-11,30.195,30.339,29.895,30.277,316439,0
2014-07-14,30.311,30.484,30.136,30.408,423515,0
2014-07-15,30.415,30.484,30.248,30.347,449384,0
2014-07-16,30.415,30.616,30.095,30.616,467206,0
2014-07-17,29.464,30.159,29.262,29.347,2582383,0
2014-07-18,29.458,29.528,29.334,29.494,284219,0
2014-07-21,29.402,29.547,29.367,29.423,345238,0
2014-07-22,29.581,30.415,29.291,30.178,666354,0
2014-07-23,30.151,30.352,29.825,29.929,277665,0
2014-07-24,30.095,30.43,29.846,30.43,342102,0
2014-07-25,30.458,31.082,30.458,30.922,1118787,0
2014-07-28,31.031,31.109,30.43,30.977,611596,0
2014-07-29,30.803,31.115,30.588,31.094,424115,0
2014-07-30,31.102,31.109,30.651,30.678,1083618,0
2014-07-31,29.904,30.452,29.904,30.194,1087930,0
2014-08-01,30.052,30.473,29.954,30.283,628109,0
2014-08-04,30.236,30.686,30.059,30.278,330711,0
2014-08-05,30.228,30.439,29.552,29.672,2293540,0
2014-08-06,29.538,29.974,29.397,29.455,248584,0
2014-08-07,29.455,29.579,27.985,28.681,540310,0
2014-08-08,28.618,28.778,28.061,28.688,599189,0
2014-08-11,28.92,29.603,28.92,29.413,242551,0
2014-08-12,28.822,29.264,28.421,29.081,385997,0
2014-08-13,29.137,29.652,29.131,29.552,332648,0
2014-08-14,29.61,30.446,29.419,29.84,282891,0
2014-08-15,29.853,30.299,28.316,29.672,237120,0
2014-08-18,29.652,29.686,29.039,29.348,328806,0
2014-08-19,29.355,29.899,29.039,29.743,304704,0
2014-08-20,29.579,30.621,29.258,30.446,355268,0
2014-08-21,30.242,30.641,29.722,30.573,293445,0
2014-08-22,30.509,30.567,30.059,30.185,258012,0
2014-08-25,30.206,30.418,29.89,30.059,292881,0
2014-08-26,29.89,30.283,29.778,29.884,216146,0
2014-08-27,29.808,30.052,29.498,29.862,359005,0
2014-08-28,29.884,29.995,29.623,29.927,269910,0
2014-08-29,29.919,30.123,29.75,29.931,150328,0
2014-09-02,29.899,29.954,29.798,29.904,272201,0
2014-09-03,29.884,30.178,29.798,29.875,350422,0
2014-09-04,29.785,30.017,29.483,29.603,377682,0
2014-09-05,29.645,29.765,29.335,29.616,170478,0
2014-09-08,29.645,30.452,29.313,30.178,717671,0
2014-09-09,30.185,30.236,29.862,30.166,292566,0
2014-09-10,30.221,30.341,30.101,30.199,250520,0
2014-09-11,30.136,30.374,29.959,30.143,134830,0
2014-09-12,30.166,30.27,29.033,29.61,301224,0
2014-09-15,29.552,29.63,29.194,29.215,292936,0
2014-09-16,28.829,29.468,28.525,29.172,426781,0
2014-09-17,29.215,29.579,29.131,29.137,357290,0
2014-09-18,29.201,29.853,29.137,29.853,365386,0
2014-09-19,29.75,30.228,29.603,29.988,720281,0
2014-09-22,29.875,29.947,29.552,29.785,318349,0
2014-09-23,29.616,29.869,29.348,29.348,516575,0
2014-09-24,29.215,29.664,29.172,29.223,229268,0
2014-09-25,29.137,29.228,28.197,28.252,989914,0
2014-09-26,28.274,28.416,27.811,28.259,322299,0
2014-09-29,28.204,28.28,27.823,27.906,278618,0
2014-09-30,27.999,28.569,27.506,27.677,513190,0
2014-10-01,27.598,27.978,26.712,27.611,551553,0
2014-10-02,27.598,27.717,26.951,27.53,355947,0
2014-10-03,27.57,27.655,27.169,27.304,465733,0
2014-10-06,27.298,27.464,26.931,27.043,411156,0
2014-10-07,26.854,26.993,25.925,26.046,580690,0
2014-10-08,26.087,26.229,24.872,25.481,645359,0
2014-10-09,25.516,25.763,23.802,24.267,1117087,0
2014-10-10,24.175,24.604,23.198,23.579,899647,0
2014-10-13,23.459,23.901,22.198,22.244,613480,0
2014-10-14,21.931,22.663,20.575,21.441,1277497,0
2014-10-15,20.879,22.817,20.198,22.206,1489391,0
2014-10-16,21.842,24.997,21.842,24.026,724773,0
2014-10-17,24.133,24.695,22.974,23.718,1316693,0
2014-10-20,23.718,24.876,23.459,24.365,609852,0
2014-10-21,24.33,25.307,24.33,25.158,601631,0
2014-10-22,25.062,25.834,24.858,25.343,406140,0
2014-10-23,25.897,26.1,25.505,26.038,413342,0
2014-10-24,26.199,26.727,25.897,25.996,393089,0
2014-10-27,25.884,25.996,25.005,25.181,583279,0
2014-10-28,25.23,25.7,24.715,25.062,485690,0
2014-10-29,25.026,25.411,24.955,25.08,410994,0
2014-10-30,25.039,25.123,24.118,24.519,612906,0
2014-10-31,24.612,24.754,24.183,24.584,344737,0
2014-11-03,24.591,24.769,24.111,24.525,566054,0
2014-11-04,24.325,24.403,23.374,23.846,491514,0
2014-11-05,24.076,24.549,23.361,23.718,429734,0
2014-11-06,23.781,24.29,23.439,24.175,552187,0
2014-11-07,24.132,24.584,23.654,23.711,830833,0
2014-11-10,23.732,24.232,23.082,23.175,910781,0
2014-11-11,22.474,23.024,21.857,21.927,857071,0
2014-11-12,21.822,23.202,21.822,22.838,840428,0
2014-11-13,22.838,23.052,21.892,22.029,445323,0
2014-11-14,22.3,23.317,22.049,23.194,608882,0
2014-11-17,23.21,24.634,22.945,23.911,655098,0
2014-11-18,24.126,24.433,23.632,23.904,577427,0
2014-11-19,24.596,25.59,24.525,25.499,1862974,0
2014-11-20,25.571,27.296,25.483,27.259,2313107,0
2014-11-21,27.524,29.034,27.266,28.032,12472011,0
2014-11-24,27.846,27.939,26.807,26.864,1158296,0
2014-11-25,26.666,27.03,25.978,26.199,626955,0
2014-11-26,26.27,26.364,25.578,25.884,923963,0
2014-11-28,25.155,25.664,24.375,24.968,450150,0
2014-12-01,24.382,24.847,22.486,22.795,1539624,0
2014-12-02,22.523,24.196,22.387,23.487,945931,0
2014-12-03,23.324,24.584,23.303,24.076,727557,0
2014-12-04,24.111,24.339,23.068,23.289,529351,0
2014-12-05,23.082,23.768,22.917,23.28,438377,0
2014-12-08,23.103,23.122,19.975,20.434,1248160,0
2014-12-09,19.825,20.749,19.654,20.025,961825,0
2014-12-10,20.004,20.004,18.946,19.153,1003647,0
2014-12-11,19.023,19.675,17.615,17.773,1057797,0
2014-12-12,17.32,17.584,16.242,17.128,1780324,0
2014-12-15,17.765,17.765,16.664,16.77,1197562,0
2014-12-16,16.455,18.545,16.149,18.537,1569608,0
2014-12-17,18.459,21.407,18.459,21.012,1575254,0
2014-12-18,22.179,22.701,20.097,20.391,1298713,0
2014-12-19,20.32,21.149,20.097,20.483,2063599,0
2014-12-22,20.511,20.933,20.212,20.785,959578,0
2014-12-23,20.891,21.306,20.426,20.848,624270,0
2014-12-24,20.634,20.976,20.09,20.499,561805,0
2014-12-26,20.52,20.976,20.212,20.955,292711,0
2014-12-29,20.955,21.457,20.648,21.306,776027,0
2014-12-30,21.184,21.35,20.756,21.141,694535,0
2014-12-31,20.842,20.919,19.933,20.025,786843,0
2015-01-02,20.034,20.819,19.782,20.462,498050,0
2015-01-05,20.462,20.984,18.731,18.83,491373,0
2015-01-06,18.895,19.039,17.801,18.967,577177,0
2015-01-07,19.16,19.282,18.351,18.696,426464,0
2015-01-08,18.887,19.519,18.651,19.267,455179,0
2015-01-09,19.339,19.997,18.959,19.754,407323,0
2015-01-12,19.491,19.491,17.864,18.03,502142,0
2015-01-13,18.201,18.802,17.828,18.608,523370,0
2015-01-14,18.079,18.859,17.929,18.587,610318,0
2015-01-15,18.959,20.104,18.537,19.368,785664,0
2015-01-16,19.317,20.361,19.317,19.739,540380,0
2015-01-20,19.746,20.305,19.411,20.154,455661,0
2015-01-21,20.06,20.712,19.982,20.626,362445,0
2015-01-22,20.749,21.285,20.511,20.819,444888,0
2015-01-23,20.648,21.285,20.448,20.727,373658,0
2015-01-26,20.835,21.248,20.533,20.848,403808,0
2015-01-27,20.764,21.599,20.706,21.219,435719,0
2015-01-28,21.421,21.421,20.127,20.312,476436,0
2015-01-29,20.217,20.655,19.067,19.818,898777,0
2015-01-30,19.575,20.842,19.575,20.19,602552,0
2015-02-02,20.212,21.113,19.975,20.562,1108364,0
2015-02-03,21.113,22.68,20.641,22.115,978517,0
2015-02-04,21.776,22.128,20.732,21.594,843881,0
2015-02-05,21.755,22.259,21.36,21.9,533876,0
2015-02-06,22.135,22.135,20.996,21.544,375428,0
2015-02-09,21.618,22.631,21.594,21.996,438903,0
2015-02-10,22.004,22.484,21.281,21.318,526440,0
2015-02-11,21.113,21.893,20.836,21.062,294783,0
2015-02-12,21.478,21.887,21.12,21.842,230597,0
2015-02-13,22.17,22.251,21.748,21.893,409557,0
2015-02-17,21.953,22.33,21.63,22.026,453785,0
2015-02-18,22.026,22.676,22.004,22.412,401920,0
2015-02-19,22.112,22.347,21.646,22.214,386315,0
2015-02-20,22.214,22.917,22.062,22.858,619676,0
2015-02-23,22.771,22.771,22.046,22.472,659164,0
2015-02-24,22.631,22.842,21.9,22.58,330531,0
2015-02-25,22.741,22.849,22.251,22.492,446339,0
2015-02-26,22.318,22.514,21.528,21.659,386988,0
2015-02-27,21.727,22.567,21.71,22.282,328814,0
2015-03-02,22.302,22.427,20.981,21.376,528465,0
2015-03-03,21.376,21.653,21.039,21.368,516272,0
2015-03-04,21.266,21.842,20.646,21.486,815161,0
2015-03-05,21.406,21.463,20.894,21.155,357104,0
2015-03-06,19.974,20.148,19.726,19.74,6568683,0
2015-03-09,19.712,20.166,19.543,19.622,911458,0
2015-03-10,19.419,19.849,19.163,19.763,631336,0
2015-03-11,19.842,19.872,19.504,19.638,409293,0
2015-03-12,19.774,20.259,19.494,19.872,977345,0
2015-03-13,19.792,19.989,19.689,19.829,843103,0
2015-03-16,19.849,19.974,19.339,19.835,635994,0
2015-03-17,19.718,20.09,19.494,19.74,824614,0
2015-03-18,19.774,19.908,19.104,19.733,662431,0
2015-03-19,19.448,19.784,19.127,19.457,631060,0
2015-03-20,19.646,19.967,19.024,19.477,2144404,0
2015-03-23,19.558,19.849,19.236,19.712,625721,0
2015-03-24,19.784,19.835,19.316,19.369,363541,0
2015-03-25,19.345,19.674,19.303,19.457,275055,0
2015-03-26,19.653,19.756,19.244,19.273,291765,0
2015-03-27,19.228,19.477,19.076,19.331,255466,0
2015-03-30,19.413,19.653,18.908,19.039,306696,0
2015-03-31,19.12,19.523,18.741,19.149,513550,0
2015-04-01,19.223,19.763,19.06,19.353,526136,0
2015-04-02,19.295,19.829,19.295,19.523,336147,0
2015-04-06,19.683,19.974,19.558,19.924,459153,0
2015-04-07,19.878,20.143,19.784,19.974,476006,0
2015-04-08,19.974,20.068,19.771,19.865,358611,0
2015-04-09,19.924,20.039,19.594,19.894,381271,0
2015-04-10,19.967,20.033,19.273,19.683,751466,0
2015-04-13,19.712,19.829,19.369,19.659,360529,0
2015-04-14,19.683,19.967,19.287,19.39,624762,0
2015-04-15,19.498,19.774,19.383,19.565,447950,0
2015-04-16,19.573,19.944,19.244,19.353,768936,0
2015-04-17,19.281,19.805,19.187,19.792,477233,0
2015-04-20,19.805,20.148,19.718,20.048,600149,0
2015-04-21,20.06,20.215,19.747,20.048,516525,0
2015-04-22,20.237,20.806,20.134,20.259,2249811,0
2015-04-23,20.578,20.792,20.215,20.222,1754837,0
2015-04-24,20.631,20.676,20.396,20.485,962457,0
2015-04-27,20.661,21.076,20.5,20.828,840227,0
2015-04-28,21.076,21.696,21.018,21.2,1243177,0
2015-04-29,21.172,22.266,21.172,21.376,2849434,0
2015-04-30,21.58,21.996,21.209,21.36,828995,0
2015-05-01,21.432,21.679,21.432,21.603,774559,0
2015-05-04,21.671,21.835,21.432,21.588,291029,0
2015-05-05,21.707,22.23,21.687,22.126,714905,0
2015-05-06,22.246,22.246,21.656,21.863,315233,0
2015-05-07,22.133,22.133,20.731,21.014,1263514,0
2015-05-08,20.976,21.432,20.709,21.082,551226,0
2015-05-11,21.095,21.536,20.856,21.439,476962,0
2015-05-12,21.462,21.625,21.044,21.32,283402,0
2015-05-13,21.507,21.768,21.111,21.343,371007,0
2015-05-14,21.395,21.612,21.304,21.558,264620,0
2015-05-15,21.528,21.724,21.32,21.7,311659,0
2015-05-18,21.85,22.133,21.715,22.119,474981,0
2015-05-19,22.194,22.731,21.969,22.543,741038,0
2015-05-20,22.602,22.602,22.304,22.462,311780,0
2015-05-21,22.483,22.7,22.379,22.602,534738,0
2015-05-22,22.49,22.746,22.433,22.671,239821,0
2015-05-26,22.453,22.746,22.453,22.692,270529,0
2015-05-27,22.677,22.848,22.499,22.662,222127,0
2015-05-28,22.572,22.686,22.387,22.567,322112,0
2015-05-29,22.529,22.731,22.289,22.423,376690,0
2015-06-01,22.126,22.998,22.126,22.866,364260,0
2015-06-02,22.893,23.574,22.842,23.485,376360,0
2015-06-03,23.536,23.565,22.759,22.767,292370,0
2015-06-04,22.686,22.753,22.081,22.23,385134,0
2015-06-05,22.239,22.731,22.194,22.402,201081,0
2015-06-08,22.267,22.499,21.999,22.059,394651,0
2015-06-09,22.327,22.453,21.969,22.327,382787,0
2015-06-10,22.513,22.998,22.395,22.947,804061,0
2015-06-11,22.931,23.191,22.827,23.118,535299,0
2015-06-12,23.05,23.207,22.872,23.191,255372,0
2015-06-15,23.133,23.579,23.013,23.378,419316,0
2015-06-16,23.29,23.544,23.191,23.46,228024,0
2015-06-17,23.445,23.753,23.312,23.7,265962,0
2015-06-18,23.774,23.998,23.445,23.909,575354,0
2015-06-19,23.879,25.095,23.685,25.086,1230605,0
2015-06-22,25.066,25.066,24.228,24.589,770535,0
2015-06-23,24.528,24.551,24.027,24.162,512779,0
2015-06-24,24.126,24.348,23.998,24.333,343176,0
2015-06-25,24.528,24.589,24.162,24.228,268777,0
2015-06-26,24.275,24.46,23.871,24.021,432855,0
2015-06-29,23.758,24.05,23.431,23.485,466907,0
2015-06-30,23.758,24.05,22.61,22.626,634762,0
2015-07-01,22.602,23.357,22.222,22.483,536078,0
2015-07-02,22.402,22.707,22.014,22.423,551897,0
2015-07-06,22.332,22.402,22.074,22.222,209391,0
2015-07-07,22.081,23.095,21.799,22.805,486076,0
2015-07-08,22.677,22.872,21.85,21.857,285399,0
2015-07-09,22.148,22.626,21.857,22.499,426824,0
2015-07-10,22.7,22.7,22.214,22.312,499883,0
2015-07-13,22.521,22.737,22.267,22.304,215692,0
2015-07-14,22.312,22.433,22.081,22.327,463687,0
2015-07-15,22.26,22.358,21.26,21.26,326556,0
2015-07-16,21.133,21.276,20.416,20.537,391166,0
2015-07-17,20.484,20.641,19.626,20.521,586616,0
2015-07-20,20.388,20.589,19.23,19.469,530181,0
2015-07-21,19.596,20.506,19.469,19.927,722276,0
2015-07-22,19.85,19.955,19.03,19.306,762225,0
2015-07-23,19.268,19.662,19.021,19.053,303765,0
2015-07-24,19.65,19.927,19.053,19.499,702171,0
2015-07-27,19.394,20.008,19.03,19.977,336875,0
2015-07-28,20.021,20.941,20.021,20.701,301886,0
2015-07-29,20.761,21.603,20.322,21.386,492980,0
2015-07-30,21.244,21.595,20.787,21.244,287100,0
2015-07-31,21.198,21.565,20.872,21.114,413737,0
2015-08-03,20.985,21.389,20.596,20.656,423390,0
2015-08-04,20.749,20.947,19.963,20.048,328395,0
2015-08-05,20.078,20.549,18.94,18.94,503144,0
2015-08-06,18.917,19.794,18.406,18.551,726157,0
2015-08-07,18.498,19.223,18.498,18.581,404822,0
2015-08-10,18.231,19.658,18.194,19.558,438252,0
2015-08-11,19.268,20.771,18.841,19.55,1007357,0
2015-08-12,19.421,20.306,19.069,20.237,285394,0
2015-08-13,20.405,20.649,19.651,20.031,429733,0
2015-08-14,20.206,20.878,20.06,20.787,403512,0
2015-08-17,20.818,21.123,20.328,20.359,275564,0
2015-08-18,20.481,20.976,20.214,20.382,263896,0
2015-08-19,20.374,20.679,19.778,19.802,405087,0
2015-08-20,19.376,20.443,19.229,19.283,420162,0
2015-08-21,19.466,19.993,18.575,18.581,412557,0
2015-08-24,18.154,18.301,16.34,17.727,764064,0
2015-08-25,18.016,18.368,17.575,17.819,579574,0
2015-08-26,18.163,18.163,16.834,17.589,543786,0
2015-08-27,17.888,18.772,17.621,18.429,567512,0
2015-08-28,18.344,19.039,18.308,18.909,567383,0
2015-08-31,18.878,18.947,18.178,18.384,469846,0
2015-09-01,17.941,18.399,17.163,17.665,500915,0
2015-09-02,17.927,18.194,17.483,17.652,370607,0
2015-09-03,17.697,18.041,17.522,17.636,299421,0
2015-09-04,17.505,17.872,17.187,17.429,377031,0
2015-09-08,17.543,17.819,16.942,17.078,426585,0
2015-09-09,17.247,17.362,16.094,16.125,758387,0
2015-09-10,16.453,17.148,16.019,17.018,1024200,0
2015-09-11,16.821,17.125,16.293,16.637,1199524,0
2015-09-14,16.447,17.941,16.447,17.332,754847,0
2015-09-15,17.697,18.231,17.437,17.749,714601,0
2015-09-16,17.749,18.75,17.629,18.285,478892,0
2015-09-17,18.362,19.069,18.27,18.551,533563,0
2015-09-18,18.344,18.865,18.223,18.803,1821050,0
2015-09-21,18.857,18.857,18.285,18.384,339932,0
2015-09-22,18.247,18.841,18.062,18.61,488592,0
2015-09-23,18.522,18.658,17.468,17.643,499979,0
2015-09-24,17.643,17.736,16.834,17.399,517851,0
2015-09-25,17.691,17.91,17.018,17.132,305583,0
2015-09-28,16.935,17.2,16.019,16.584,594317,0
2015-09-29,16.492,16.775,15.042,15.111,1008781,0
2015-09-30,15.257,15.752,14.914,15.234,1269659,0
2015-10-01,15.477,15.895,15.195,15.722,1464731,0
2015-10-02,15.698,16.088,15.355,15.577,1425533,0
2015-10-05,15.698,16.125,15.698,15.835,1374919,0
2015-10-06,15.866,17.385,15.738,17.078,746719,0
2015-10-07,17.247,17.796,16.622,16.942,616757,0
2015-10-08,16.957,17.422,16.72,17.011,542867,0
2015-10-09,17.011,17.461,16.775,16.935,420553,0
2015-10-12,16.964,17.018,16.508,16.599,362769,0
2015-10-13,16.529,16.981,16.308,16.317,333113,0
2015-10-14,16.354,16.767,15.776,15.805,569481,0
2015-10-15,15.722,15.958,15.471,15.652,490166,0
2015-10-16,15.829,15.835,15.371,15.447,790768,0
2015-10-19,15.257,15.409,14.547,15.218,793575,0
2015-10-20,15.239,15.257,14.952,15.18,399016,0
2015-10-21,15.111,15.257,14.492,14.737,520712,0
2015-10-22,14.676,14.737,13.998,14.357,685235,0
2015-10-23,14.349,14.661,13.822,14.067,505241,0
2015-10-26,14.074,14.492,13.363,13.511,627815,0
2015-10-27,13.403,13.532,12.936,13.425,730859,0
2015-10-28,13.357,14.219,13.158,13.921,673044,0
2015-10-29,13.998,14.531,13.822,14.257,698741,0
2015-10-30,14.178,14.84,13.743,14.628,555676,0
2015-11-02,14.596,15.298,14.47,14.998,531181,0
2015-11-03,15.205,15.401,14.786,14.993,515730,0
2015-11-04,14.993,15.157,14.217,14.241,466796,0
2015-11-05,14.194,14.264,13.293,13.435,781287,0
2015-11-06,13.308,13.729,13.032,13.254,559093,0
2015-11-09,13.198,13.672,12.495,12.637,934208,0
2015-11-10,12.55,12.55,11.507,12.132,1120720,0
2015-11-11,12.132,13.191,12.132,13.142,993482,0
2015-11-12,13.049,13.593,12.858,13.38,1029182,0
2015-11-13,13.427,14.052,13.239,13.27,824081,0
2015-11-16,13.427,13.941,13.245,13.633,422486,0
2015-11-17,13.578,13.648,13.04,13.27,366906,0
2015-11-18,13.46,14.351,13.372,14.272,923340,0
2015-11-19,14.217,14.281,13.862,13.933,840668,0
2015-11-20,14.052,14.257,13.562,13.808,656201,0
2015-11-23,13.783,14.644,13.601,14.445,600747,0
2015-11-24,14.501,14.835,14.224,14.233,387669,0
2015-11-25,14.186,14.344,13.648,13.711,442111,0
2015-11-27,13.625,13.893,13.435,13.822,212194,0
2015-11-30,13.879,14.454,13.703,13.862,484018,0
2015-12-01,13.893,14.382,13.452,13.648,754801,0
2015-12-02,13.475,13.507,11.658,11.998,1796910,0
2015-12-03,11.934,11.957,10.198,11.319,3634946,0
2015-12-04,11.113,11.319,10.094,10.693,1768186,0
2015-12-07,10.497,10.529,8.6021,8.8391,2565300,0
2015-12-08,8.657,9.4629,8.3177,8.3495,2614857,0
2015-12-09,8.4196,9.0044,8.4047,8.5456,2267776,0
2015-12-10,8.5295,9.959,7.5116,8.2618,5794146,0
2015-12-11,8.6479,8.8465,7.3456,7.6536,3312534,0
2015-12-14,7.5668,7.7168,6.5321,7.1086,4015928,0
2015-12-15,7.1875,7.4168,6.6742,7.077,2320063,0
2015-12-16,7.1008,7.4404,6.848,7.3693,1618283,0
2015-12-17,7.3534,7.3693,6.3979,6.4057,1818703,0
2015-12-18,6.4136,7.1875,6.4136,7.1875,4100658,0
2015-12-21,7.1166,7.3377,6.3505,7.0296,3076158,0
2015-12-22,7.0376,7.9854,6.9112,7.5588,2789384,0
2015-12-23,7.7486,8.8702,7.7486,8.657,2342093,0
2015-12-24,8.696,9.0287,8.5861,8.799,1009972,0
2015-12-28,8.7754,8.7754,7.8353,8.0328,1533762,0
2015-12-29,8.1907,8.4047,7.8195,8.3564,1330326,0
2015-12-30,8.1744,8.3502,7.8827,7.9537,1206027,0
2015-12-31,7.8748,8.8702,7.8195,8.7206,1297916,0
2016-01-04,8.4837,8.7662,8.1038,8.4985,1206078,0
2016-01-05,8.4985,8.5295,8.0171,8.3722,942330,0
2016-01-06,8.1744,8.2464,7.5193,7.8275,1092000,0
2016-01-07,7.4088,8.1512,7.148,7.2033,3358910,0
2016-01-08,8.4985,11.975,8.4433,10.49,10421549,0
2016-01-11,10.268,10.426,9.2411,10.079,3671279,0
2016-01-12,9.613,10.355,9.2411,9.77,2356266,0
2016-01-13,9.873,10.26,8.6173,8.7434,1962052,0
2016-01-14,8.6479,9.565,8.3407,8.4591,1877886,0
2016-01-15,8.0403,8.3407,7.8511,8.0012,1136820,0
2016-01-19,8.0171,8.0403,6.8559,6.9586,1382036,0
2016-01-20,6.682,6.7453,5.9714,6.4927,1642090,0
2016-01-21,6.5873,7.5588,6.4847,7.4562,2086348,0
2016-01-22,7.7168,9.684,7.7168,9.646,3292922,0
2016-01-25,9.2498,10.11,8.6327,9.0838,2824430,0
2016-01-26,9.4629,9.578,8.5861,9.2334,1644931,0
2016-01-27,9.1531,9.2257,8.4591,8.8847,1584820,0
2016-01-28,9.4629,9.62,8.91,9.3047,1357631,0
2016-01-29,9.4956,10.244,9.2883,9.518,1304193,0
2016-02-01,8.9922,8.9922,8.2164,8.7425,2183861,0
2016-02-02,8.8082,8.9679,8.3502,8.7343,910358,0
2016-02-03,8.9502,9.3848,8.5259,9.3105,971425,0
2016-02-04,9.551,9.551,8.3581,8.5662,1215373,0
2016-02-05,8.3669,8.9165,8.3581,8.6668,526034,0
2016-02-08,8.3415,8.3827,6.9902,7.0819,1967732,0
2016-02-09,6.9484,6.9734,6.1894,6.3895,1955420,0
2016-02-10,6.3229,6.3895,5.1802,5.2551,3296400,0
2016-02-11,5.2468,5.2468,4.6462,4.7546,2225975,0
2016-02-12,5.3386,5.6388,4.7963,5.4138,1554151,0
2016-02-16,5.8724,6.5647,5.5304,6.4313,3345121,0
2016-02-17,6.4981,7.9746,6.4981,7.0319,2787317,0
2016-02-18,7.0986,7.474,6.7316,7.0903,1428506,0
2016-02-19,7.0069,7.1359,6.8067,6.8734,707252,0
2016-02-22,7.1402,7.4573,7.0903,7.3155,1325836,0
2016-02-23,7.1071,7.449,6.6148,6.6649,1425705,0
2016-02-24,6.4647,6.69,5.8474,6.5313,2336263,0
2016-02-25,6.2145,6.6981,6.0476,6.6733,680714,0
2016-02-26,6.7233,7.0986,6.4563,6.6482,1024078,0
2016-02-29,6.5482,7.0485,6.473,6.7483,927813,0
2016-03-01,6.9152,6.9152,6.6733,6.7817,1020484,0
2016-03-02,6.6815,6.8651,6.473,6.8401,1304498,0
2016-03-03,6.8317,7.5657,6.7316,7.499,1124291,0
2016-03-04,7.5156,7.8576,7.2111,7.3824,1683158,0
2016-03-07,7.4238,7.8409,7.3321,7.7909,1502113,0
2016-03-08,7.7076,7.766,7.0027,7.0903,1486021,0
2016-03-09,7.157,7.2488,6.7233,7.1071,880071,0
2016-03-10,7.2572,7.4407,6.9402,6.9484,1139991,0
2016-03-11,6.6148,6.9319,6.0897,6.2061,3877513,0
2016-03-14,5.9642,6.3063,5.6056,6.0309,2411200,0
2016-03-15,5.6806,5.914,5.4386,5.5054,2534751,0
2016-03-16,5.5304,6.1311,5.4804,6.0476,2952429,0
2016-03-17,6.4064,6.9402,6.2644,6.6981,2530354,0
2016-03-18,6.7567,7.5741,6.7567,6.9235,14009821,0
2016-03-21,6.9235,6.9235,6.1228,6.4147,2077047,0
2016-03-22,6.3063,6.6065,6.1727,6.5898,1144771,0
2016-03-23,6.4647,6.7483,6.2061,6.2061,890435,0
2016-03-24,6.0476,6.5982,5.839,6.5313,1221337,0
2016-03-28,6.6231,6.6648,6.2812,6.3396,885428,0
2016-03-29,6.2311,6.7733,5.9809,6.6399,1109077,0
2016-03-30,6.8817,7.057,6.2644,6.3313,1350319,0
2016-03-31,6.3063,6.7233,6.2644,6.2729,1454442,0
2016-04-01,6.1311,6.3729,6.0142,6.0309,1022019,0
2016-04-04,6.1809,6.3313,5.9809,5.9892,809841,0
2016-04-05,5.9476,6.2353,5.9224,6.0893,557094,0
2016-04-06,6.1809,6.4563,6.1311,6.3479,875236,0
2016-04-07,6.2644,6.4313,6.0893,6.2061,966989,0
2016-04-08,6.3396,6.7233,6.3396,6.5982,722673,0
2016-04-11,6.7483,6.8401,6.4395,6.4981,648728,0
2016-04-12,6.5398,7.0211,6.473,6.9067,701016,0
2016-04-13,6.89,7.2573,6.7148,7.1402,748436,0
2016-04-14,7.1402,7.2149,6.8817,7.0402,454820,0
2016-04-15,6.8817,7.0226,6.7983,6.8567,940187,0
2016-04-18,6.6315,7.1402,6.5899,7.0736,786972,0
2016-04-19,7.1071,7.4907,7.0904,7.4072,956236,0
2016-04-20,7.3489,7.9746,7.182,7.8409,1039306,0
2016-04-21,7.9746,9.126,7.941,8.9586,1405279,0
2016-04-22,10.285,14.798,10.285,11.119,16829627,0
2016-04-25,11.01,11.212,10.469,10.969,1858952,0
2016-04-26,11.186,11.804,10.819,11.661,2304801,0
2016-04-27,11.763,12.17,11.186,11.736,3342307,0
2016-04-28,11.619,11.721,11.344,11.528,2439639,0
2016-04-29,11.64,11.761,10.918,10.97,3467610,0
2016-05-02,10.996,11.02,10.266,10.635,1494207,0
2016-05-03,10.378,10.505,9.931,10.146,1306665,0
2016-05-04,10.3,11.012,10.172,10.635,1265274,0
2016-05-05,10.644,11.138,10.622,10.756,856851,0
2016-05-06,10.524,11.332,10.524,11.175,968118,0
2016-05-09,11.219,11.553,10.472,10.79,875449,0
2016-05-10,10.901,11.159,10.799,10.944,686304,0
2016-05-11,10.868,11.433,10.607,11.245,1002262,0
2016-05-12,11.52,11.646,11.124,11.442,904186,0
2016-05-13,11.348,11.761,11.175,11.202,854964,0
2016-05-16,11.537,11.674,11.287,11.433,573719,0
2016-05-17,11.398,11.751,11.332,11.64,836678,0
2016-05-18,11.622,11.803,11.279,11.383,678128,0
2016-05-19,11.202,11.845,11.175,11.614,569766,0
2016-05-20,11.717,12.016,11.587,11.95,517465,0
2016-05-23,11.768,12.001,11.587,11.862,627052,0
2016-05-24,12.016,12.06,11.734,11.931,814108,0
2016-05-25,12.112,12.241,11.88,12.094,1147931,0
2016-05-26,12.3,12.446,11.391,11.537,1924118,0
2016-05-27,11.116,12.446,11.116,12.438,2571362,0
2016-05-31,12.559,13.167,12.464,12.893,2415165,0
2016-06-01,12.532,13.512,12.344,13.288,1373290,0
2016-06-02,13.089,14.574,13.089,14.275,1969768,0
2016-06-03,14.404,15.039,14.386,14.704,1883524,0
2016-06-06,15.022,15.227,14.593,14.996,661867,0
2016-06-07,15.108,15.477,15.022,15.417,1255575,0
2016-06-08,15.759,15.932,15.114,15.477,1041150,0
2016-06-09,15.658,15.708,15.1,15.658,593927,0
2016-06-10,15.399,16.652,15.374,16.034,2705190,0
2016-06-13,16.266,16.97,16,16.043,2654030,0
2016-06-14,16.034,16.489,15.425,16.309,2926722,0
2016-06-15,16.309,16.893,16.026,16.112,1334451,0
2016-06-16,15.932,16.069,15.055,15.793,1872744,0
2016-06-17,16.266,16.695,16.017,16.481,11512459,0
2016-06-20,16.636,17.098,16.351,16.652,1589120,0
2016-06-21,16.584,16.995,16.327,16.884,1508042,0
2016-06-22,16.995,17.081,16.361,16.652,1095706,0
2016-06-23,16.893,16.979,16.336,16.97,1248315,0
2016-06-24,15.752,16.773,15.545,16.197,1189189,0
2016-06-27,15.596,16.034,14.575,15.288,1348571,0
2016-06-28,15.932,16.773,15.794,16.773,780506,0
2016-06-29,16.782,17.22,16.361,16.6,1094967,0
2016-06-30,16.523,16.662,15.88,16.584,1441314,0
2016-07-01,16.455,17.167,16.42,17.09,1468111,0
2016-07-05,16.755,16.979,15.957,16.421,765858,0
2016-07-06,16.155,16.463,15.519,16.034,1799207,0
2016-07-07,16.231,16.559,15.314,15.632,925726,0
2016-07-08,15.923,16.075,15.484,15.949,683453,0
2016-07-11,16.069,16.086,15.365,15.468,979121,0
2016-07-12,15.862,16.664,15.697,16.309,1274601,0
2016-07-13,16.181,16.43,15.785,16.112,682605,0
2016-07-14,16.447,16.522,15.88,16.317,475599,0
2016-07-15,16.351,16.636,16.287,16.351,360934,0
2016-07-18,16.317,16.721,16.149,16.463,361729,0
2016-07-19,16.575,16.945,16.369,16.686,414916,0
2016-07-20,16.396,17.107,16.008,16.79,746016,0
2016-07-21,16.705,17.039,16.481,16.636,435311,0
2016-07-22,16.662,16.73,16.052,16.207,631858,0
2016-07-25,16.137,16.207,15.413,15.913,1169952,0
2016-07-26,15.836,16.343,15.717,16.215,562173,0
2016-07-27,16.361,16.695,15.88,16,711689,0
2016-07-28,15.932,16.43,15.932,16.094,407025,0
2016-07-29,16.052,16.24,15.562,16.147,650308,0
2016-08-01,16.112,16.12,14.979,15.288,1060798,0
2016-08-02,15.278,15.682,14.892,15.437,986386,0
2016-08-03,15.542,16.016,15.116,15.858,639252,0
2016-08-04,15.919,16.533,14.701,16.463,1102734,0
2016-08-05,16.682,16.709,15.787,15.919,474509,0
2016-08-08,16.095,16.32,15.815,15.815,372726,0
2016-08-09,15.964,16.129,15.832,15.946,209823,0
2016-08-10,15.981,16.368,15.862,16.21,406295,0
2016-08-11,16.368,16.508,16.149,16.228,381378,0
2016-08-12,16.253,16.341,15.971,16.263,633980,0
2016-08-15,16.279,16.762,16.226,16.481,467782,0
2016-08-16,16.447,16.805,16.341,16.516,387710,0
2016-08-17,16.394,16.42,15.893,15.954,598260,0
2016-08-18,16.016,16.125,15.902,15.929,759250,0
2016-08-19,15.954,16.333,15.876,16.218,500160,0
2016-08-22,15.929,16.246,15.893,16.19,468746,0
2016-08-23,16.19,16.368,16.006,16.095,410080,0
2016-08-24,15.938,16.129,15.394,15.568,398022,0
2016-08-25,15.191,15.657,15.006,15.559,370622,0
2016-08-26,15.638,15.858,15.2,15.638,325593,0
2016-08-29,15.542,15.796,15.283,15.718,392400,0
2016-08-30,15.823,15.862,15.688,15.78,524022,0
2016-08-31,15.692,15.954,15.357,15.919,705303,0
2016-09-01,15.666,15.981,15.446,15.805,328758,0
2016-09-02,15.885,16.384,15.858,16.129,758992,0
2016-09-06,16.016,16.244,15.815,15.919,335904,0
2016-09-07,15.938,16.314,15.885,16.042,346310,0
2016-09-08,16.104,16.228,15.823,16.033,495747,0
2016-09-09,15.971,16.125,15.752,15.761,485568,0
2016-09-12,15.666,15.954,15.473,15.78,291586,0
2016-09-13,15.508,15.752,14.805,15.095,561539,0
2016-09-14,15.27,15.489,14.963,15.191,298096,0
2016-09-15,15.262,15.357,14.919,15.156,434001,0
2016-09-16,14.919,15.638,14.716,15.296,627480,0
2016-09-19,15.401,15.78,15.331,15.534,308187,0
2016-09-20,15.534,15.78,15.315,15.481,275090,0
2016-09-21,15.682,15.823,15.508,15.796,402066,0
2016-09-22,16.016,16.552,15.815,16.385,798125,0
2016-09-23,16.385,16.657,16.368,16.552,614346,0
2016-09-26,16.667,17.034,16.437,16.437,575830,0
2016-09-27,16.288,16.446,16.025,16.129,277452,0
2016-09-28,16.235,16.595,15.805,16.552,342318,0
2016-09-29,16.595,16.797,16.165,16.455,263337,0
2016-09-30,16.56,16.63,16.385,16.533,299163,0
2016-10-03,16.63,17.105,16.525,16.964,532629,0
2016-10-04,17.07,17.473,16.955,17.077,507567,0
2016-10-05,17.254,17.99,17.025,17.209,603000,0
2016-10-06,17.017,17.205,16.508,16.604,636122,0
2016-10-07,16.667,16.85,16.264,16.718,396641,0
2016-10-10,16.85,17.219,16.667,16.674,549944,0
2016-10-11,16.622,16.674,16.368,16.604,284781,0
2016-10-12,16.455,16.903,16.314,16.841,431557,0
2016-10-13,16.682,17.333,16.595,17.034,292253,0
2016-10-14,16.982,17.289,16.718,16.762,252336,0
2016-10-17,16.737,16.815,16.455,16.674,519456,0
2016-10-18,16.831,16.964,16.667,16.718,255770,0
2016-10-19,16.824,17.289,16.692,16.982,766661,0
2016-10-20,16.859,17.051,16.385,16.982,301327,0
2016-10-21,16.771,17.044,16.771,16.964,284499,0
2016-10-24,16.85,17.323,16.788,17.139,382606,0
2016-10-25,17.044,17.298,16.867,16.885,249160,0
2016-10-26,16.639,17.017,16.587,16.718,309282,0
2016-10-27,16.771,16.771,16.165,16.333,353846,0
2016-10-28,16.19,16.578,16.149,16.314,238222,0
2016-10-31,16.279,16.499,15.621,15.621,280239,0
2016-11-01,15.666,15.885,15.095,15.534,374655,0
2016-11-02,15.48,16.108,15.076,15.838,699879,0
2016-11-03,15.66,15.929,14.987,15.299,437024,0
2016-11-04,14.134,15.211,13.146,14.941,532534,0
2016-11-07,14.941,15.704,14.941,15.524,401595,0
2016-11-08,15.256,15.66,15.256,15.389,299108,0
2016-11-09,15.389,16.121,15.345,15.929,316514,0
2016-11-10,15.972,16.457,15.389,15.838,479768,0
2016-11-11,15.704,15.901,15.076,15.614,429042,0
2016-11-14,15.749,16.108,15.389,15.929,502366,0
2016-11-15,16.062,16.422,15.972,16.376,409108,0
2016-11-16,16.376,16.645,15.725,15.793,540778,0
2016-11-17,16.018,16.579,15.972,16.287,477188,0
2016-11-18,16.422,16.645,16.197,16.512,629154,0
2016-11-21,16.691,16.961,16.601,16.87,508956,0
2016-11-22,16.87,17.185,16.557,16.87,716271,0
2016-11-23,16.781,17.207,16.645,16.961,913158,0
2016-11-25,16.915,16.915,16.422,16.645,92016,0
2016-11-28,16.645,16.737,15.929,16.197,492608,0
2016-11-29,15.884,16.082,15.48,15.838,455151,0
2016-11-30,16.242,16.737,16.108,16.645,927635,0
2016-12-01,16.826,16.961,16.422,16.601,563583,0
2016-12-02,16.512,16.803,16.287,16.376,374089,0
2016-12-05,16.466,16.691,16.108,16.154,284741,0
2016-12-06,16.781,16.915,16.197,16.645,651279,0
2016-12-07,16.557,17.23,16.422,17.049,487894,0
2016-12-08,17.095,17.41,17.006,17.319,638853,0
2016-12-09,17.41,17.41,16.645,16.737,296755,0
2016-12-12,16.961,17.319,16.737,16.826,344317,0
2016-12-13,16.87,17.454,16.645,17.319,414245,0
2016-12-14,17.139,17.678,16.781,16.781,440194,0
2016-12-15,16.645,17.042,16.601,16.691,402361,0
2016-12-16,16.601,17.499,16.601,17.185,2088821,0
2016-12-19,17.23,17.499,17.185,17.41,362015,0
2016-12-20,17.499,18.037,17.139,17.768,460138,0
2016-12-21,17.947,18.508,17.903,18.351,952065,0
2016-12-22,18.889,19.293,18.239,18.351,990814,0
2016-12-23,18.351,18.934,18.083,18.62,479408,0
2016-12-27,18.799,18.979,18.71,18.979,334013,0
2016-12-28,18.979,19.203,18.576,18.845,365544,0
2016-12-29,18.889,18.979,18.643,18.799,384381,0
2016-12-30,18.665,19.002,18.665,18.845,381848,0
2017-01-03,19.024,19.562,18.71,18.979,580829,0
2017-01-04,18.979,19.159,18.535,18.799,574200,0
2017-01-05,18.934,19.159,18.576,18.799,763679,0
2017-01-06,19.024,19.315,18.915,19.159,847225,0
2017-01-09,19.203,19.468,18.979,19.203,770964,0
2017-01-10,19.249,19.428,18.979,19.024,355027,0
2017-01-11,19.159,19.472,18.979,19.293,713362,0
2017-01-12,19.787,20.28,19.607,20.056,781717,0
2017-01-13,20.235,20.6,20.145,20.37,673750,0
2017-01-17,20.639,21.222,20.46,21.133,967786,0
2017-01-18,20.999,21.537,20.707,20.774,983716,0
2017-01-19,20.729,20.774,20.392,20.549,516792,0
2017-01-20,21.357,21.851,21.268,21.537,959534,0
2017-01-23,21.492,21.805,21.043,21.537,787489,0
2017-01-24,21.582,22.478,21.447,22.21,621939,0
2017-01-25,22.3,23.151,22.076,23.107,787986,0
2017-01-26,23.062,23.13,22.435,22.658,1017107,0
2017-01-27,22.658,22.726,22.076,22.12,552539,0
2017-01-30,22.076,22.21,21.2,21.582,658485,0
2017-01-31,21.537,21.941,21.312,21.941,272195,0
2017-02-01,22.113,22.434,21.886,22.434,336473,0
2017-02-02,22.434,22.524,22.023,22.16,512623,0
2017-02-03,22.113,22.706,21.931,22.706,852887,0
2017-02-06,22.66,23.254,22.387,22.752,939053,0
2017-02-07,22.935,22.935,21.521,21.977,849688,0
2017-02-08,21.339,21.931,21.069,21.567,555687,0
2017-02-09,21.886,22.387,21.567,21.931,423257,0
2017-02-10,21.841,22.014,21.293,21.384,553910,0
2017-02-13,21.431,21.977,21.202,21.841,885710,0
2017-02-14,22.023,22.251,21.657,21.795,608544,0
2017-02-15,21.613,22.434,21.613,22.023,349741,0
2017-02-16,21.111,21.384,20.838,21.202,4499510,0
2017-02-17,21.248,21.431,21.111,21.156,659115,0
2017-02-21,21.384,21.475,21.248,21.384,1441668,0
2017-02-22,21.248,21.749,21.111,21.156,543705,0
2017-02-23,21.384,21.431,20.838,21.064,438531,0
2017-02-24,20.928,20.928,20.017,20.518,720352,0
2017-02-27,20.472,20.928,19.697,19.926,896099,0
2017-02-28,19.926,20.472,19.835,20.244,417682,0
2017-03-01,20.472,20.746,19.971,20.29,392292,0
2017-03-02,20.108,20.746,20.108,20.655,559912,0
2017-03-03,20.655,20.882,20.609,20.7,422554,0
2017-03-06,20.7,21.111,20.29,21.064,299392,0
2017-03-07,21.02,21.202,20.791,21.02,347219,0
2017-03-08,20.746,21.064,20.382,20.564,432638,0
2017-03-09,20.244,20.335,19.241,19.879,674647,0
2017-03-10,20.062,20.153,19.606,19.835,429349,0
2017-03-13,19.789,20.199,19.697,19.971,440085,0
2017-03-14,19.789,19.926,19.241,19.56,732863,0
2017-03-15,19.652,20.518,19.652,20.29,512693,0
2017-03-16,20.335,20.382,20.062,20.199,322017,0
2017-03-17,20.199,20.791,20.017,20.609,1460544,0
2017-03-20,20.518,20.609,20.153,20.564,210106,0
2017-03-21,20.518,20.564,19.993,20.153,324166,0
2017-03-22,19.971,20.108,19.515,19.789,340112,0
2017-03-23,19.789,20.153,19.652,19.789,201214,0
2017-03-24,19.926,19.948,19.606,19.789,239584,0
2017-03-27,19.378,19.421,18.744,19.333,326156,0
2017-03-28,19.333,19.56,19.15,19.286,333378,0
2017-03-29,19.196,19.926,18.968,19.835,328513,0
2017-03-30,19.879,19.926,19.599,19.835,360987,0
2017-03-31,19.697,20.655,19.606,20.609,586394,0
2017-04-03,20.609,21.111,20.335,21.111,562044,0
2017-04-04,20.838,21.147,20.603,20.791,407954,0
2017-04-05,20.974,20.974,19.926,20.017,494257,0
2017-04-06,20.108,20.108,19.493,19.835,514667,0
2017-04-07,19.879,19.971,19.424,19.652,457984,0
2017-04-10,19.789,19.971,19.378,19.56,283141,0
2017-04-11,19.56,19.652,19.333,19.606,271007,0
2017-04-12,19.652,19.835,19.446,19.697,297789,0
2017-04-13,19.697,19.971,19.56,19.789,308114,0
2017-04-17,19.879,20.017,19.652,19.879,372070,0
2017-04-18,19.743,20.108,19.722,19.971,355579,0
2017-04-19,20.017,20.017,19.401,19.424,317789,0
2017-04-20,19.56,19.743,19.424,19.56,215632,0
2017-04-21,19.606,19.879,19.469,19.697,240078,0
2017-04-24,19.926,20.039,19.606,19.789,181101,0
2017-04-25,16.141,16.369,14.818,15.047,6884562,0
2017-04-26,15.366,15.411,14.864,14.956,2250370,0
2017-04-27,14.956,15.229,14.317,14.454,2317650,0
2017-04-28,14.636,14.727,14.454,14.591,1189492,0
2017-05-01,14.818,14.846,14.545,14.545,927820,0
2017-05-02,14.545,14.704,14.454,14.545,1190280,0
2017-05-03,14.636,14.888,14.454,14.499,865717,0
2017-05-04,14.677,14.714,13.672,13.929,1880980,0
2017-05-05,13.975,14.864,13.789,14.49,1161126,0
2017-05-08,14.584,14.911,14.499,14.864,429287,0
2017-05-09,14.864,14.958,14.63,14.771,647138,0
2017-05-10,14.771,14.958,14.537,14.584,675459,0
2017-05-11,14.584,14.747,14.443,14.677,343930,0
2017-05-12,14.771,14.911,14.537,14.537,629348,0
2017-05-15,14.864,14.911,14.116,14.397,2085300,0
2017-05-16,14.49,14.584,14.21,14.443,850667,0
2017-05-17,14.443,14.677,14.139,14.303,525166,0
2017-05-18,14.21,14.49,13.975,14.35,3458162,0
2017-05-19,14.537,14.864,14.35,14.771,564574,0
2017-05-22,14.864,14.864,14.256,14.256,1046215,0
2017-05-23,14.256,14.334,14.116,14.21,484906,0
2017-05-24,14.162,14.303,13.602,13.742,1229594,0
2017-05-25,14.023,14.128,13.415,13.461,1101871,0
2017-05-26,13.415,13.526,12.924,13.228,1438203,0
2017-05-30,13.087,13.087,12.457,12.621,1590387,0
2017-05-31,12.621,12.808,12.293,12.714,1311681,0
2017-06-01,12.667,13.158,12.573,12.994,1000762,0
2017-06-02,12.901,13.041,12.667,12.714,841272,0
2017-06-05,12.621,13.181,12.621,12.854,1211930,0
2017-06-06,12.901,13.144,12.714,12.901,920691,0
2017-06-07,12.621,12.948,11.359,11.452,2347676,0
2017-06-08,11.452,12.012,11.359,11.733,980238,0
2017-06-09,11.872,12.527,11.685,12.434,734798,0
2017-06-12,12.573,12.644,12.199,12.34,692844,0
2017-06-13,12.34,12.597,12.293,12.434,453347,0
2017-06-14,12.293,12.363,11.615,11.733,935108,0
2017-06-15,11.592,11.733,11.078,11.078,896862,0
2017-06-16,10.984,11.498,10.984,11.405,2647634,0
2017-06-19,11.452,11.521,11.101,11.452,823633,0
2017-06-20,11.124,11.311,10.774,10.845,942542,0
2017-06-21,10.845,11.452,10.751,10.938,751381,0
2017-06-22,11.031,11.662,10.845,11.546,705848,0
2017-06-23,11.498,11.639,11.218,11.218,816427,0
2017-06-26,11.311,11.592,11.078,11.498,915330,0
2017-06-27,11.498,12.106,11.405,11.92,978717,0
2017-06-28,11.966,12.573,11.92,12.34,844766,0
2017-06-29,12.434,12.901,12.34,12.573,1009565,0
2017-06-30,12.667,13.322,12.573,13.087,1469568,0
2017-07-03,13.087,13.789,13.041,13.696,669468,0
2017-07-05,13.555,13.812,13.228,13.696,1802709,0
2017-07-06,13.602,13.789,12.92,13.041,748299,0
2017-07-07,12.994,13.135,12.434,12.621,629246,0
2017-07-10,12.667,12.854,12.527,12.621,473138,0
2017-07-11,12.714,12.948,12.573,12.808,313389,0
2017-07-12,12.901,13.087,12.667,12.76,334974,0
2017-07-13,12.714,12.756,12.012,12.153,1086561,0
2017-07-14,12.106,12.76,12.012,12.76,454701,0
2017-07-17,12.153,12.527,12.012,12.386,575792,0
2017-07-18,12.434,12.494,12.06,12.153,1069749,0
2017-07-19,12.293,12.34,12.012,12.106,679902,0
2017-07-20,12.106,12.199,11.685,11.92,821256,0
2017-07-21,11.92,12.055,11.779,11.826,498433,0
2017-07-24,11.92,12.002,11.685,11.779,787337,0
2017-07-25,11.92,11.966,11.685,11.826,649795,0
2017-07-26,11.966,12.199,11.733,12.153,708532,0
2017-07-27,12.247,12.247,11.872,11.966,717958,0
2017-07-28,12.012,12.106,11.733,11.966,566582,0
2017-07-31,12.012,12.012,11.779,11.92,693112,0
2017-08-01,11.92,12.012,11.685,11.966,834593,0
2017-08-02,12.005,12.149,11.715,11.812,525563,0
2017-08-03,11.378,11.378,9.2806,9.4494,4670736,0
2017-08-04,9.4927,10.076,9.47,9.69,1612186,0
2017-08-07,9.642,10.365,9.546,10.317,1321215,0
2017-08-08,10.365,10.51,10.028,10.317,1217835,0
2017-08-09,10.221,10.365,9.931,10.269,741453,0
2017-08-10,10.269,10.293,9.787,9.835,663059,0
2017-08-11,9.642,9.835,9.4976,9.594,707163,0
2017-08-14,9.739,9.777,9.3047,9.4976,871302,0
2017-08-15,9.546,9.546,9.2083,9.3047,758541,0
2017-08-16,9.2565,9.3529,9.0637,9.1601,584060,0
2017-08-17,9.0637,9.2565,8.678,8.7744,854454,0
2017-08-18,8.7262,9.0155,8.678,8.9672,819351,0
2017-08-21,9.0155,9.0155,8.6298,8.7262,705209,0
2017-08-22,8.7262,9.377,8.7262,9.1601,1285136,0
2017-08-23,9.1119,9.522,9.0637,9.4494,1170253,0
2017-08-24,9.4494,9.515,9.1119,9.2083,781677,0
2017-08-25,9.2565,9.3529,8.9672,8.9672,859852,0
2017-08-28,8.9672,9.2083,8.9431,8.9672,1159304,0
2017-08-29,8.919,9.0637,8.678,8.8708,1580624,0
2017-08-30,9.0637,9.1601,8.6298,8.7744,1750652,0
2017-08-31,8.7744,8.8708,8.5333,8.6298,2772619,0
2017-09-01,8.678,8.7503,8.5575,8.6298,1208255,0
2017-09-05,8.678,8.8226,8.5333,8.5816,1321570,0
2017-09-06,8.5816,8.7744,8.5333,8.7262,1585255,0
2017-09-07,8.678,8.8226,8.5816,8.5816,1413893,0
2017-09-08,8.4851,8.5333,8.2682,8.3887,2440762,0
2017-09-11,8.3405,8.7262,8.3405,8.5816,2974043,0
2017-09-12,8.8708,9.2083,8.678,8.919,2939979,0
2017-09-13,9.0155,10.221,9.0155,9.883,2972366,0
2017-09-14,9.931,10.51,9.883,10.124,2199947,0
2017-09-15,10.076,10.168,9.594,9.835,14922267,0
2017-09-18,9.931,10.269,9.835,9.98,929745,0
2017-09-19,10.028,10.341,10.028,10.173,1334007,0
2017-09-20,10.269,10.389,10.1,10.124,1417993,0
2017-09-21,10.076,10.703,10.028,10.606,922774,0
2017-09-22,10.655,10.751,10.221,10.462,673632,0
2017-09-25,10.414,10.896,10.414,10.703,1900985,0
2017-09-26,10.751,11.233,10.703,10.799,1063314,0
2017-09-27,10.896,11.04,10.51,10.606,901000,0
2017-09-28,10.799,10.799,10.365,10.606,784845,0
2017-09-29,10.655,11.281,10.655,11.137,1982119,0
2017-10-02,11.089,11.522,10.992,11.474,1537949,0
2017-10-03,11.571,12.053,11.378,11.86,1840616,0
2017-10-04,11.812,11.956,11.474,11.522,1094379,0
2017-10-05,11.667,11.715,11.474,11.571,949712,0
2017-10-06,11.474,11.619,11.191,11.33,693029,0
2017-10-09,11.257,11.378,11.209,11.281,292533,0
2017-10-10,11.426,11.571,11.089,11.185,340766,0
2017-10-11,11.281,11.667,10.896,11.474,1237440,0
2017-10-12,11.378,11.378,11.137,11.33,1138092,0
2017-10-13,11.426,11.522,11.161,11.474,651480,0
2017-10-16,11.571,11.715,11.233,11.233,726134,0
2017-10-17,11.33,11.378,10.896,10.944,527534,0
2017-10-18,10.944,11.089,10.606,10.655,962593,0
2017-10-19,10.606,10.751,10.558,10.703,289095,0
2017-10-20,10.847,10.992,10.727,10.944,505770,0
2017-10-23,10.992,11.137,10.606,10.655,619105,0
2017-10-24,10.655,10.799,10.462,10.606,335100,0
2017-10-25,10.606,10.655,10.076,10.221,697955,0
2017-10-26,10.269,10.287,9.715,9.931,1276875,0
2017-10-27,9.931,11.257,9.931,10.896,1985620,0
2017-10-30,10.896,11.378,10.847,11.185,1012747,0
2017-10-31,11.233,11.281,10.751,11.233,813651,0
2017-11-01,11.33,11.373,10.703,10.847,954387,0
2017-11-02,10.799,10.992,10.51,10.51,853881,0
2017-11-03,10.5,11.2,10.355,11.1,651558,0
2017-11-06,11,11.375,10.8,11.3,1219449,0
2017-11-07,11.5,12.7,11.5,12.6,1944668,0
2017-11-08,12.65,12.65,11.95,12.35,1061610,0
2017-11-09,12.7,13.1,12.6456,12.9,1633443,0
2017-11-10,13,13.025,12.6,12.7,1159900,0
