Date,Open,High,Low,Close,Volume,OpenInt
2011-03-08,13.671,13.905,13.455,13.745,91776,0
2011-03-09,13.848,14.039,13.661,13.838,178552,0
2011-03-10,12.613,13.551,9.886,13.117,782801,0
2011-03-11,13.117,13.588,12.707,13.474,178398,0
2011-03-14,13.579,13.829,13.352,13.718,129059,0
2011-03-15,13.146,13.699,12.998,13.542,188335,0
2011-03-16,13.57,13.848,13.193,13.407,240131,0
2011-03-17,13.624,13.775,13.26,13.493,291111,0
2011-03-18,13.813,14.119,13.551,14.02,328969,0
2011-03-21,14.233,14.787,14.167,14.553,487417,0
2011-03-22,14.523,14.683,14.138,14.637,294186,0
2011-03-23,14.637,14.693,14.448,14.468,219374,0
2011-03-24,14.693,15.78,14.533,15.603,674489,0
2011-03-25,15.694,16.07,15.603,15.722,316184,0
2011-03-28,15.914,16.285,15.732,15.788,367677,0
2011-03-29,15.931,16.304,15.788,16.193,246444,0
2011-03-30,16.219,17.431,16.219,17.363,394342,0
2011-03-31,17.57,17.777,16.819,17.112,295964,0
2011-04-01,17.121,17.278,16.868,17.007,235916,0
2011-04-04,17.027,17.588,16.969,17.478,235674,0
2011-04-05,17.522,18.15,17.449,17.739,155531,0
2011-04-06,17.606,17.806,16.324,16.727,335263,0
2011-04-07,16.727,17.064,16.408,16.932,178573,0
2011-04-08,17.007,17.007,16.202,16.427,118559,0
2011-04-11,16.427,16.737,16.304,16.352,120247,0
2011-04-12,16.156,16.285,15.293,15.649,261144,0
2011-04-13,15.741,15.984,15.498,15.713,122474,0
2011-04-14,15.507,15.639,15.179,15.537,111277,0
2011-04-15,15.593,15.78,15.208,15.741,88628,0
2011-04-18,15.461,15.48,14.599,14.795,212572,0
2011-04-19,14.897,15.293,14.713,15.236,124340,0
2011-04-20,15.49,15.49,15.001,15.226,105182,0
2011-04-21,15.275,15.564,15.188,15.556,113347,0
2011-04-25,15.732,15.875,15.319,15.685,117203,0
2011-04-26,15.788,16.791,15.593,16.624,198011,0
2011-04-27,16.709,16.819,16.257,16.727,86624,0
2011-04-28,16.679,16.717,16.193,16.408,89536,0
2011-04-29,16.408,16.547,16.238,16.427,59014,0
2011-05-02,16.932,17.887,16.932,17.816,550950,0
2011-05-03,17.652,18.169,17.468,17.643,298330,0
2011-05-04,17.597,17.748,17.074,17.13,267165,0
2011-05-05,16.868,16.885,16.21,16.547,284346,0
2011-05-06,16.819,16.868,16.491,16.642,146090,0
2011-05-09,16.709,17.269,16.566,16.699,186784,0
2011-05-10,16.099,16.979,15.603,16.799,232103,0
2011-05-11,16.633,16.633,15.931,16.285,116127,0
2011-05-12,16.079,16.285,15.226,16.156,213021,0
2011-05-13,16.06,16.229,15.406,15.507,168665,0
2011-05-16,15.434,15.703,14.769,14.822,163241,0
2011-05-17,14.627,14.936,14.599,14.795,101259,0
2011-05-18,14.795,14.795,13.821,14.329,266550,0
2011-05-19,14.627,14.881,14.375,14.769,130215,0
2011-05-20,14.812,14.851,14.057,14.083,93153,0
2011-05-23,13.821,13.829,13.099,13.117,298490,0
2011-05-24,13.193,13.232,12.726,12.856,209169,0
2011-05-25,12.782,13.165,12.678,13.007,185542,0
2011-05-26,12.979,13.455,12.921,13.241,134370,0
2011-05-27,13.251,13.624,13.232,13.493,107660,0
2011-05-31,13.474,13.848,13.343,13.598,377941,0
2011-06-01,13.838,13.858,13.117,13.165,135683,0
2011-06-02,13.108,13.108,12.115,12.171,389603,0
2011-06-03,12.022,12.388,11.798,12.236,142547,0
2011-06-06,12.162,12.397,11.844,11.872,209181,0
2011-06-07,11.929,12.324,11.892,11.947,111027,0
2011-06-08,11.901,12.236,11.739,11.995,196574,0
2011-06-09,12.07,12.526,12.003,12.276,159362,0
2011-06-10,12.304,12.416,11.749,12.218,232883,0
2011-06-13,12.228,12.669,11.938,12.379,244152,0
2011-06-14,12.464,12.536,12.189,12.507,162345,0
2011-06-15,12.333,12.536,12.07,12.246,246843,0
2011-06-16,12.276,12.388,11.817,12.218,96186,0
2011-06-17,12.379,12.546,12.022,12.06,73575,0
2011-06-20,11.985,12.107,11.72,12.089,113044,0
2011-06-21,12.181,12.762,12.134,12.735,109952,0
2011-06-22,12.717,13.072,12.489,12.507,113453,0
2011-06-23,12.343,12.379,11.863,12.199,190404,0
2011-06-24,12.276,12.425,11.703,11.827,2906133,0
2011-06-27,11.901,12.901,11.72,12.819,252811,0
2011-06-28,12.94,13.579,12.856,13.579,202741,0
2011-06-29,13.661,13.983,13.661,13.886,187453,0
2011-06-30,13.983,14.429,13.848,14.02,132822,0
2011-07-01,14.074,14.984,13.848,14.907,168226,0
2011-07-05,14.646,15.275,14.402,15.143,164780,0
2011-07-06,15.04,15.161,14.263,14.795,120879,0
2011-07-07,15.04,15.208,14.861,14.993,108793,0
2011-07-08,14.803,15.067,14.148,14.841,161617,0
2011-07-11,14.655,14.655,13.886,13.983,203516,0
2011-07-12,13.848,14.047,13.464,13.474,132534,0
2011-07-13,13.607,13.829,13.39,13.522,117119,0
2011-07-14,13.532,13.718,12.613,12.641,176996,0
2011-07-15,12.753,12.79,12.397,12.65,114184,0
2011-07-18,12.575,12.575,11.778,11.836,327633,0
2011-07-19,12.228,12.595,11.957,12.585,203395,0
2011-07-20,12.631,12.631,11.995,12.208,142178,0
2011-07-21,12.48,12.489,12.218,12.294,90188,0
2011-07-22,12.369,12.472,12.134,12.266,52361,0
2011-07-25,12.041,12.256,11.836,11.976,85989,0
2011-07-26,12.013,12.013,11.583,11.602,142453,0
2011-07-27,11.479,11.536,10.777,10.869,215022,0
2011-07-28,10.816,11.45,10.816,11.076,121195,0
2011-07-29,10.878,11.253,10.541,11.038,101485,0
2011-08-01,11.311,11.411,10.924,11.355,236492,0
2011-08-02,11.18,11.293,10.43,10.459,181298,0
2011-08-03,10.522,10.522,9.794,10.26,125626,0
2011-08-04,9.951,9.961,8.9301,8.9768,259483,0
2011-08-05,8.4332,9.2116,7.0463,7.0933,560193,0
2011-08-08,6.7747,7.2808,5.285,5.997,618273,0
2011-08-09,6.2782,6.4749,5.6222,6.3532,620392,0
2011-08-10,6.0909,6.6906,5.6409,6.4749,325280,0
2011-08-11,6.5405,7.4307,6.5312,7.3183,285752,0
2011-08-12,7.4684,7.6275,7.0277,7.1589,245657,0
2011-08-15,7.234,7.7585,7.0933,7.7211,193982,0
2011-08-16,7.6275,7.6744,6.9529,7.1965,281306,0
2011-08-17,7.262,7.4684,6.9809,7.1965,130993,0
2011-08-18,6.8403,6.9903,6.0909,6.2408,333096,0
2011-08-19,6.0157,6.6342,5.9408,6.1842,237830,0
2011-08-22,6.3811,6.5687,5.8472,5.9127,232637,0
2011-08-23,5.8472,6.4938,5.8377,6.4749,212324,0
2011-08-24,6.3062,6.6717,6.2501,6.4092,236583,0
2011-08-25,6.3624,6.8403,6.1564,6.2876,158898,0
2011-08-26,6.1842,6.5312,6.0441,6.5124,218226,0
2011-08-29,6.6063,7.2808,6.6063,7.2245,200581,0
2011-08-30,7.1216,7.5432,6.925,7.5245,178331,0
2011-08-31,7.5994,7.8337,7.0841,7.2149,220389,0
2011-09-01,7.2434,7.4773,6.8779,6.9152,193180,0
2011-09-02,6.653,6.7561,6.3811,6.4844,170736,0
2011-09-06,6.119,6.8403,6.0909,6.2876,162043,0
2011-09-07,6.4469,6.7092,6.3719,6.6906,154560,0
2011-09-08,6.6153,6.7747,6.1001,6.2125,192242,0
2011-09-09,6.1001,6.2782,5.8004,5.9783,216058,0
2011-09-12,5.8753,6.0533,5.6409,5.8472,151508,0
2011-09-13,5.8188,6.2501,5.7909,6.1001,227659,0
2011-09-14,6.3719,6.5498,5.9783,6.2501,187895,0
2011-09-15,6.3719,6.4092,5.8377,5.8849,312012,0
2011-09-16,5.9408,6.2313,5.7628,6.2219,294863,0
2011-09-19,6.0066,6.0533,5.7628,5.9408,129513,0
2011-09-20,5.9408,6.1564,5.7161,5.7161,121013,0
2011-09-21,5.613,5.8004,5.2661,5.285,206155,0
2011-09-22,5.5287,5.6222,4.7416,4.8726,315842,0
2011-09-23,5.2942,5.2942,4.7507,4.9665,249076,0
2011-09-26,5.135,5.3036,5.0227,5.2755,289593,0
2011-09-27,5.4722,5.519,5.2007,5.3223,211012,0
2011-09-28,5.3412,5.5755,5.0508,5.0787,333373,0
2011-09-29,5.3036,5.3504,4.779,5.041,269259,0
2011-09-30,4.9475,5.0131,4.7132,4.7322,256389,0
2011-10-03,4.6852,4.8163,4.3947,4.4135,332618,0
2011-10-04,4.3291,4.7601,4.1886,4.7507,351885,0
2011-10-05,4.7416,5.0882,4.6946,5.0319,251652,0
2011-10-06,5.041,5.2942,4.8071,5.2755,255094,0
2011-10-07,5.3036,5.3223,4.9945,5.0319,145753,0
2011-10-10,5.1818,5.285,5.0227,5.2755,314484,0
2011-10-11,5.2007,5.9877,5.2007,5.9595,307480,0
2011-10-12,6.0721,7.0463,6.0441,6.7092,460260,0
2011-10-13,6.5966,6.9716,6.3908,6.9152,243158,0
2011-10-14,7.0841,7.4307,6.934,7.2245,240318,0
2011-10-17,7.1683,7.3371,6.7279,6.906,205515,0
2011-10-18,6.9529,7.4589,6.6717,7.3557,148691,0
2011-10-19,7.206,7.2995,6.6906,6.7656,184730,0
2011-10-20,6.6063,6.9152,6.4656,6.8403,159408,0
2011-10-21,7.0277,7.0463,6.7186,7.0277,197612,0
2011-10-24,7.0841,7.6275,7.0184,7.4965,163682,0
2011-10-25,7.4024,7.5245,7.0841,7.2808,132429,0
2011-10-26,7.384,7.6555,7.262,7.4965,141010,0
2011-10-27,7.8055,8.4332,7.7962,8.2928,274975,0
2011-10-28,8.2459,8.8268,7.9836,8.4898,238294,0
2011-10-31,8.3866,8.4521,7.7775,8.2833,276707,0
2011-11-01,6.925,6.9529,6.0066,6.2594,873635,0
2011-11-02,6.7467,6.934,6.3719,6.8312,280099,0
2011-11-03,6.7467,6.9716,6.5498,6.8683,156383,0
2011-11-04,6.7279,6.925,6.6437,6.8965,107905,0
2011-11-07,6.8965,6.8965,6.4373,6.7279,97559,0
2011-11-08,6.7936,6.7936,6.456,6.7561,140578,0
2011-11-09,6.5312,6.5594,6.1471,6.1564,184232,0
2011-11-10,6.3438,6.3438,5.744,5.8283,200706,0
2011-11-11,5.8656,6.5124,5.8656,6.2782,373350,0
2011-11-14,6.3624,6.3624,5.997,6.0533,115289,0
2011-11-15,5.9595,6.2876,5.8656,6.1842,147449,0
2011-11-16,6.2313,6.3252,6.0533,6.0627,110703,0
2011-11-17,6.0533,6.1939,5.8565,5.9032,71275,0
2011-11-18,6.0441,6.1001,5.9032,5.9408,109423,0
2011-11-21,5.9219,5.9877,5.6222,5.6316,179421,0
2011-11-22,5.6504,5.744,5.4817,5.4817,160917,0
2011-11-23,5.4162,5.4254,5.1537,5.1537,94586,0
2011-11-25,5.1537,5.3504,4.9756,5.0131,72735,0
2011-11-28,5.2942,5.6689,5.2942,5.4817,139995,0
2011-11-29,5.5005,5.6409,5.491,5.5005,53124,0
2011-11-30,5.8849,6.1751,5.8565,6.1751,145123,0
2011-12-01,6.1001,6.1001,5.6316,5.7161,115133,0
2011-12-02,5.8004,5.9501,5.7628,5.8656,126319,0
2011-12-05,5.9501,6.0345,5.7161,5.8098,153151,0
2011-12-06,5.8283,5.8753,5.7252,5.8004,87145,0
2011-12-07,5.744,5.8656,5.6504,5.7816,77856,0
2011-12-08,5.688,5.8941,5.491,5.5287,86530,0
2011-12-09,5.5847,5.8004,5.4442,5.744,112149,0
2011-12-12,5.6036,5.6504,5.313,5.6222,80376,0
2011-12-13,5.744,5.8849,5.4817,5.538,121246,0
2011-12-14,5.491,5.491,5.2007,5.2942,104326,0
2011-12-15,5.4349,5.491,5.2661,5.4066,70438,0
2011-12-16,5.3036,5.5755,5.285,5.3223,160263,0
2011-12-19,5.4349,5.4722,4.985,5.0038,137502,0
2011-12-20,5.1912,5.3412,5.1443,5.2661,136818,0
2011-12-21,5.2475,5.4066,4.9665,5.3787,64872,0
2011-12-22,5.4349,5.5661,5.3036,5.5566,144642,0
2011-12-23,5.519,5.7064,5.4722,5.5566,70855,0
2011-12-27,5.519,5.7161,5.4817,5.688,48577,0
2011-12-28,5.6316,5.7161,5.4722,5.5005,88908,0
2011-12-29,5.4349,5.7161,5.4349,5.7064,59602,0
2011-12-30,5.6784,5.7064,5.4911,5.6222,99780,0
2012-01-03,5.8565,5.9127,5.5005,5.613,119792,0
2012-01-04,5.5473,5.6504,5.491,5.51,70952,0
2012-01-05,5.538,5.538,5.3412,5.4442,111237,0
2012-01-06,5.4442,5.4442,5.1726,5.3223,100404,0
2012-01-09,5.5755,5.7064,5.491,5.6222,258760,0
2012-01-10,5.8472,5.8565,5.6316,5.8098,265412,0
2012-01-11,5.8004,6.0441,5.8004,6.0066,207256,0
2012-01-12,6.0441,6.503,6.0066,6.4749,204514,0
2012-01-13,6.3908,7.1216,6.2219,6.9996,272642,0
2012-01-17,7.1216,7.1216,6.5687,6.5966,229255,0
2012-01-18,6.5594,6.8312,6.5594,6.653,97625,0
2012-01-19,6.6906,7.0277,6.6249,6.9903,87008,0
2012-01-20,6.8683,6.9621,6.6998,6.8403,98607,0
2012-01-23,6.8121,6.8779,6.7467,6.7842,59818,0
2012-01-24,6.6998,6.8121,6.6153,6.7656,66687,0
2012-01-25,6.7467,6.925,6.5687,6.8029,100725,0
2012-01-26,6.9152,6.925,6.6906,6.906,68860,0
2012-01-27,6.8592,7.1403,6.7747,7.0184,84164,0
2012-01-30,6.9529,7.4589,6.9152,7.3746,140958,0
2012-01-31,7.4024,7.4965,7.1403,7.3183,145029,0
2012-02-01,7.4401,7.9648,7.384,7.8429,203301,0
2012-02-02,7.8898,8.5083,7.7401,8.3774,263796,0
2012-02-03,8.5177,8.7143,8.3957,8.4801,215975,0
2012-02-06,8.3675,8.7331,8.3582,8.5083,161026,0
2012-02-07,8.4801,8.6302,8.3675,8.5738,120524,0
2012-02-08,8.5738,8.7709,8.2459,8.7519,163748,0
2012-02-09,8.8083,9.0801,8.7238,8.8925,158169,0
2012-02-10,8.7612,8.7709,8.2459,8.5833,202061,0
2012-02-13,8.7238,9.653,8.705,9.521,269883,0
2012-02-14,9.4824,9.549,9.0983,9.3691,145593,0
2012-02-15,9.4247,9.4824,8.958,8.9676,130165,0
2012-02-16,8.9113,9.4824,8.8549,9.4535,142464,0
2012-02-17,9.3789,9.4734,9.0708,9.1269,131831,0
2012-02-21,9.2212,9.3691,8.8832,9.0801,175229,0
2012-02-22,9.0143,9.1737,8.8364,8.8549,138046,0
2012-02-23,8.9113,9.1451,8.7799,9.0517,106041,0
2012-02-24,9.0801,9.1642,8.8268,8.8549,85445,0
2012-02-27,8.7985,8.9861,8.3021,8.8925,143806,0
2012-02-28,8.9206,9.0517,8.6677,8.6677,106721,0
2012-02-29,8.6583,8.8549,8.3774,8.3774,164465,0
2012-03-01,8.4241,8.6489,8.1991,8.2367,185286,0
2012-03-02,8.1991,8.3117,7.7494,8.0773,238923,0
2012-03-05,7.9836,8.3021,7.9085,8.2928,238392,0
2012-03-06,8.0588,8.1524,7.7401,7.7585,157494,0
2012-03-07,7.8525,7.9556,7.7401,7.7681,78264,0
2012-03-08,7.8241,7.9836,7.6744,7.9274,62067,0
2012-03-09,7.946,8.1335,7.815,7.9085,163977,0
2012-03-12,7.7681,7.9274,7.1683,7.365,280752,0
2012-03-13,7.4493,7.9648,7.0841,7.918,273755,0
2012-03-14,7.9085,7.9648,7.6744,7.8429,96248,0
2012-03-15,7.6464,8.0396,7.6088,8.0117,89573,0
2012-03-16,8.0305,8.0396,7.5994,7.8055,140837,0
2012-03-19,7.7681,8.5551,7.6275,8.3397,260340,0
2012-03-20,8.2178,8.4615,7.946,8.0492,164838,0
2012-03-21,8.1148,8.3582,8.1148,8.3021,188052,0
2012-03-22,8.1897,8.4147,8.1615,8.3397,138077,0
2012-03-23,8.3774,8.5364,8.1897,8.3117,196956,0
2012-03-26,8.4147,8.8832,8.4147,8.5083,254613,0
2012-03-27,8.4989,8.696,8.3117,8.3207,208549,0
2012-03-28,8.3207,8.4615,8.0588,8.2178,153898,0
2012-03-29,8.0305,8.1427,7.7585,7.946,185994,0
2012-03-30,8.0492,8.0492,7.5899,7.6464,186620,0
2012-04-02,7.6837,8.3117,7.5619,8.2367,180884,0
2012-04-03,8.2367,8.3117,7.6837,7.7304,170097,0
2012-04-04,7.5713,7.8618,7.4965,7.815,152375,0
2012-04-05,7.7401,7.7868,7.487,7.5152,143756,0
2012-04-09,7.3089,7.4024,7.1403,7.2434,148528,0
2012-04-10,7.2434,7.6088,6.8592,6.925,269416,0
2012-04-11,7.0277,7.2808,6.9716,7.0091,162178,0
2012-04-12,7.0184,7.6555,6.9621,7.6182,246561,0
2012-04-13,7.5619,7.7304,7.262,7.365,122224,0
2012-04-16,7.4024,7.5807,7.2808,7.5152,84176,0
2012-04-17,7.5899,7.946,7.487,7.7868,154475,0
2012-04-18,7.7118,7.815,7.5994,7.7118,74310,0
2012-04-19,7.6931,7.7775,7.5619,7.6182,87384,0
2012-04-20,7.7681,7.9366,7.7304,7.7681,83648,0
2012-04-23,7.5524,7.7026,7.5432,7.6649,98395,0
2012-04-24,7.6555,8.021,7.6555,8.021,73316,0
2012-04-25,8.1524,8.3021,7.815,7.9648,94210,0
2012-04-26,7.9556,7.9556,7.6088,7.6931,64422,0
2012-04-27,7.7026,7.8898,7.6088,7.8525,42915,0
2012-04-30,7.8241,7.8241,7.3746,7.412,77035,0
2012-05-01,7.4216,7.7118,7.2995,7.4216,87582,0
2012-05-02,7.3276,7.5245,7.262,7.5055,49923,0
2012-05-03,7.487,7.5619,7.187,7.2995,82162,0
2012-05-04,7.234,7.234,6.9152,6.9809,97829,0
2012-05-07,7.946,8.8645,7.412,8.7612,511085,0
2012-05-08,8.6115,9.0895,8.1427,9.0426,281861,0
2012-05-09,8.8268,8.8925,8.4332,8.4521,193756,0
2012-05-10,8.5738,8.6019,8.3774,8.4615,56868,0
2012-05-11,8.3305,8.4332,8.096,8.2272,92127,0
2012-05-14,8.1427,8.1615,7.7868,7.7962,72832,0
2012-05-15,7.7775,8.2833,7.7211,8.2459,105438,0
2012-05-16,8.2741,8.5833,7.9648,7.9648,138574,0
2012-05-17,7.8994,8.1242,7.4493,8.0022,254203,0
2012-05-18,8.0117,8.021,7.365,7.5338,190028,0
2012-05-21,7.5807,7.8994,7.4965,7.7775,105105,0
2012-05-22,7.7585,7.8711,7.4216,7.5245,72564,0
2012-05-23,7.487,7.7775,7.2434,7.6837,106468,0
2012-05-24,7.7026,7.7775,7.3089,7.5245,60732,0
2012-05-25,7.5245,7.815,7.3089,7.3276,42745,0
2012-05-29,7.384,7.7118,7.384,7.5619,67621,0
2012-05-30,7.412,7.6837,7.1776,7.1965,113357,0
2012-05-31,7.1965,7.3089,6.653,7.234,210388,0
2012-06-01,6.9529,7.487,6.9529,7.3276,139314,0
2012-06-04,7.3465,7.4773,7.2716,7.4024,147654,0
2012-06-05,7.3932,7.918,7.3371,7.7585,118621,0
2012-06-06,7.8618,8.021,7.7585,7.8994,142010,0
2012-06-07,7.9742,8.1053,7.8805,8.0117,136327,0
2012-06-08,7.9648,8.5272,7.8805,8.4989,201158,0
2012-06-11,8.6115,8.6677,8.1804,8.2085,130604,0
2012-06-12,8.2459,8.7799,8.2367,8.7427,164276,0
2012-06-13,8.7612,8.7612,8.3305,8.5551,239734,0
2012-06-14,8.5272,8.8364,8.5272,8.7799,120097,0
2012-06-15,8.7799,9.0517,8.6863,8.9768,165394,0
2012-06-18,8.8925,8.9206,8.6769,8.7709,147838,0
2012-06-19,8.8645,8.9768,8.7238,8.8925,202500,0
2012-06-20,8.9113,9.1173,8.6019,8.9019,214731,0
2012-06-21,8.8925,8.9768,8.7143,8.7709,159782,0
2012-06-22,8.8268,8.9206,8.4898,8.7709,753932,0
2012-06-25,8.6769,8.958,8.5457,8.6677,213142,0
2012-06-26,8.696,9.0329,8.6115,8.9861,155457,0
2012-06-27,8.9861,9.529,8.8925,9.4535,188158,0
2012-06-28,9.3073,9.4075,8.9768,9.3691,148101,0
2012-06-29,9.615,9.643,9.4164,9.567,157294,0
2012-07-02,9.643,9.895,9.521,9.765,205722,0
2012-07-03,9.8,10.073,9.774,9.98,124585,0
2012-07-05,9.98,10.176,9.587,10.122,177459,0
2012-07-06,9.913,10.073,9.625,9.866,95702,0
2012-07-09,9.8,9.8,9.2018,9.3319,188417,0
2012-07-10,9.4734,9.529,8.9861,9.0801,103223,0
2012-07-11,9.0895,9.0895,8.6677,8.8083,89577,0
2012-07-12,8.7238,9.0143,8.5177,9.005,118604,0
2012-07-13,9.0517,9.0517,8.5364,8.5551,167966,0
2012-07-16,8.5551,8.8175,8.4615,8.8083,91779,0
2012-07-17,8.8832,8.9019,8.4801,8.8364,61384,0
2012-07-18,8.7985,8.958,8.6019,8.9301,62524,0
2012-07-19,8.9488,8.9861,8.8083,8.8458,70594,0
2012-07-20,8.7331,9.0426,8.696,8.7799,90770,0
2012-07-23,8.6677,8.9861,8.6677,8.9019,154480,0
2012-07-24,8.9019,9.0426,8.6677,8.7331,159195,0
2012-07-25,8.8458,8.9113,8.5738,8.7238,134632,0
2012-07-26,8.9301,8.9301,8.5928,8.6019,93605,0
2012-07-27,8.705,8.9814,8.6115,8.8083,119303,0
2012-07-30,8.8549,8.9019,8.5833,8.6115,115985,0
2012-07-31,8.5833,8.6863,8.3117,8.4332,135378,0
2012-08-01,8.5457,8.6677,8.1991,8.2553,214425,0
2012-08-02,8.2367,8.5705,8.1185,8.3957,105672,0
2012-08-03,8.5648,8.8549,8.5083,8.5928,328740,0
2012-08-06,8.6489,8.696,8.2272,8.3582,407294,0
2012-08-07,8.3675,8.3774,7.6555,7.9366,330286,0
2012-08-08,7.918,8.3866,7.815,8.2178,143416,0
2012-08-09,8.2085,8.2833,7.9836,8.1615,84158,0
2012-08-10,8.1427,8.3774,8.1335,8.3021,73287,0
2012-08-13,8.2459,8.2928,7.9836,8.0588,114955,0
2012-08-14,8.1242,8.2553,7.8711,7.8994,55616,0
2012-08-15,7.9085,8.1708,7.9085,8.1242,61872,0
2012-08-16,8.1427,8.5833,8.1158,8.5457,72492,0
2012-08-17,8.5083,8.7985,8.4053,8.7895,62271,0
2012-08-20,8.7709,8.7709,8.3582,8.4241,41394,0
2012-08-21,8.4521,8.7519,8.4241,8.4615,57332,0
2012-08-22,8.3675,8.4426,8.1804,8.2272,51615,0
2012-08-23,8.2459,8.2833,7.9846,8.0773,58168,0
2012-08-24,8.0305,8.1148,7.8899,7.9366,49515,0
2012-08-27,7.9648,7.9648,7.7775,7.815,65090,0
2012-08-28,7.7962,7.9499,7.6088,7.8055,64790,0
2012-08-29,7.8525,8.0588,7.7914,7.9366,112781,0
2012-08-30,7.8618,7.9742,7.6882,7.7585,53787,0
2012-08-31,7.8618,7.9366,7.6555,7.8994,38794,0
2012-09-04,7.8618,8.1524,7.5619,7.815,130615,0
2012-09-05,7.8618,7.9556,7.5899,7.6931,95965,0
2012-09-06,7.7494,8.2178,7.6931,8.1335,98663,0
2012-09-07,8.1804,8.1897,7.9556,8.1148,106321,0
2012-09-10,8.0117,8.0396,7.8805,7.9648,58279,0
2012-09-11,8.0117,8.2366,7.7904,8.1335,66114,0
2012-09-12,8.2553,8.2553,7.6464,7.7026,124984,0
2012-09-13,7.7026,7.8618,7.5338,7.5994,117240,0
2012-09-14,7.6649,8.4241,7.6555,8.3582,200809,0
2012-09-17,8.3305,8.3675,7.7494,7.7962,135106,0
2012-09-18,7.8241,8.2741,7.8241,8.1804,84966,0
2012-09-19,8.2367,8.4053,8.021,8.0866,61728,0
2012-09-20,8.0117,8.2272,7.8241,7.8241,47615,0
2012-09-21,7.9648,8.5457,7.9648,8.2741,154511,0
2012-09-24,8.2553,8.5364,8.0396,8.3774,67593,0
2012-09-25,8.4615,8.7143,8.3397,8.4147,84188,0
2012-09-26,8.4332,8.4898,8.1991,8.4147,77458,0
2012-09-27,8.4521,8.4707,8.1991,8.2833,50627,0
2012-09-28,8.2178,8.3582,7.9556,7.9556,112771,0
2012-10-01,8.0492,8.3774,8.021,8.2367,75704,0
2012-10-02,8.3117,8.3117,8.0588,8.2833,69779,0
2012-10-03,8.2741,8.6677,8.2459,8.3957,98214,0
2012-10-04,8.3866,8.4989,8.1708,8.4708,45646,0
2012-10-05,8.5457,8.5457,8.1427,8.1991,50949,0
2012-10-08,8.1242,8.3574,8.0022,8.1708,68011,0
2012-10-09,8.2085,8.2178,7.9742,8.1148,47042,0
2012-10-10,8.1524,8.3021,8.0678,8.2553,75312,0
2012-10-11,8.3582,8.3675,8.1897,8.2646,30335,0
2012-10-12,8.2646,8.3117,8.0396,8.0588,25021,0
2012-10-15,8.0588,8.1335,7.9742,8.0022,45831,0
2012-10-16,8.0492,8.0492,7.9085,7.9366,40156,0
2012-10-17,7.946,8.1991,7.7304,8.1897,31673,0
2012-10-18,8.1897,8.1897,7.8429,7.8429,51195,0
2012-10-19,7.7775,7.8337,7.5619,7.6555,68904,0
2012-10-22,7.6555,7.7585,7.5055,7.5807,74284,0
2012-10-23,7.4965,7.5807,7.2149,7.4965,80675,0
2012-10-24,7.5619,7.9556,7.5524,7.6931,74180,0
2012-10-25,7.7681,8.0588,7.7681,8.0117,81617,0
2012-10-26,8.021,8.021,7.7333,7.8429,24537,0
2012-10-31,7.8241,7.8429,7.6182,7.7585,34645,0
2012-11-01,7.7401,8.0117,7.7026,7.8898,80605,0
2012-11-02,7.8898,7.9648,7.7211,7.7211,51596,0
2012-11-05,7.7585,7.8525,7.7118,7.7494,43281,0
2012-11-06,7.8241,7.8711,7.7211,7.7585,68087,0
2012-11-07,7.6369,7.7494,7.4773,7.6275,115585,0
2012-11-08,6.5594,7.6931,6.4656,7.1589,165361,0
2012-11-09,7.0374,7.1028,6.6249,6.8029,139098,0
2012-11-12,6.8498,7.4965,6.8498,7.0933,39712,0
2012-11-13,6.8403,7.2149,6.8403,7.1683,49577,0
2012-11-14,7.1683,7.3557,7.1308,7.2245,84559,0
2012-11-15,7.206,7.2245,6.8965,6.8965,60174,0
2012-11-16,6.6437,6.9152,6.6437,6.8683,74062,0
2012-11-19,6.9152,7.0091,6.8592,6.9809,48214,0
2012-11-20,6.9621,7.1589,6.906,7.1122,18609,0
2012-11-21,7.1122,7.1776,6.9809,7.1776,14077,0
2012-11-23,7.2149,7.5994,7.1683,7.5899,39454,0
2012-11-26,7.5338,7.5899,7.4589,7.487,26626,0
2012-11-27,7.4965,7.6369,7.2716,7.4493,33767,0
2012-11-28,7.3276,7.5524,7.234,7.4589,19644,0
2012-11-29,7.4965,7.6182,7.4589,7.4965,66738,0
2012-11-30,7.4965,7.6744,7.4684,7.6088,36225,0
2012-12-03,7.6837,7.9274,7.5908,7.8711,45403,0
2012-12-04,7.8241,7.9366,7.7401,7.7585,14716,0
2012-12-05,7.8241,7.8241,7.5807,7.7118,14724,0
2012-12-06,7.6744,7.7211,7.4589,7.7026,23913,0
2012-12-07,7.6931,7.7494,7.5994,7.6555,28144,0
2012-12-10,7.7026,7.9648,7.6931,7.9648,36278,0
2012-12-11,8.0022,8.1991,7.825,8.0773,57174,0
2012-12-12,8.1242,8.1242,7.9556,8.0022,41253,0
2012-12-13,8.1148,8.1708,7.8805,7.918,31865,0
2012-12-14,7.8711,8.1708,7.8711,8.0588,31447,0
2012-12-17,8.0678,8.1242,7.9929,8.0396,44517,0
2012-12-18,7.9648,8.3866,7.9648,8.3675,82071,0
2012-12-19,8.3207,8.5738,8.2647,8.5364,68890,0
2012-12-20,8.5738,8.7709,8.5177,8.696,51741,0
2012-12-21,8.6583,8.6583,8.2928,8.5364,144723,0
2012-12-24,8.4426,8.5272,8.4053,8.4615,12429,0
2012-12-26,8.5177,8.5177,8.3774,8.4147,32208,0
2012-12-27,8.4426,8.4708,8.3774,8.4053,27309,0
2012-12-28,8.3582,8.6302,8.3582,8.4989,18787,0
2012-12-31,8.5177,8.6583,8.4332,8.5833,36780,0
2013-01-02,8.8364,8.8925,8.6115,8.8738,72323,0
2013-01-03,8.9019,8.9019,8.7238,8.7709,32997,0
2013-01-04,8.8268,9.2778,8.7331,9.1737,28613,0
2013-01-07,8.9676,9.0517,8.5035,8.6394,28347,0
2013-01-08,8.6583,9.1834,8.5457,9.0329,32996,0
2013-01-09,9.0329,9.0329,8.6769,8.7612,19225,0
2013-01-10,8.8175,9.0895,8.6677,9.005,37181,0
2013-01-11,9.0329,9.0329,8.5833,8.6394,28870,0
2013-01-14,8.6394,8.8549,8.5457,8.6207,18259,0
2013-01-15,8.5928,8.7143,8.4332,8.5272,15467,0
2013-01-16,8.4801,8.4801,8.2459,8.3117,36647,0
2013-01-17,8.3492,8.5177,8.3021,8.3774,27733,0
2013-01-18,8.3492,8.8175,8.3492,8.6019,33769,0
2013-01-22,8.696,9.2584,8.5457,9.1834,47787,0
2013-01-23,9.2018,9.2778,8.9955,9.1076,30302,0
2013-01-24,9.1364,9.1364,8.5592,8.8083,31737,0
2013-01-25,8.8458,8.944,8.6489,8.8083,27482,0
2013-01-28,8.8832,9.1269,8.8083,9.0517,21958,0
2013-01-29,9.0708,9.1269,8.9089,9.0426,29769,0
2013-01-30,8.9955,9.0738,8.7519,8.7799,14688,0
2013-01-31,8.7895,8.7895,8.5738,8.6769,23860,0
2013-02-01,8.7519,8.8738,8.5928,8.7985,47014,0
2013-02-04,8.7238,8.8268,8.4615,8.4898,35123,0
2013-02-05,8.3097,8.5364,8.3097,8.4521,54036,0
2013-02-06,8.2797,8.7612,8.2273,8.6394,39756,0
2013-02-07,8.6019,8.6019,8.3348,8.4615,31213,0
2013-02-08,8.4426,8.7519,8.2367,8.5833,14487,0
2013-02-11,8.6019,8.6538,8.4157,8.6207,12782,0
2013-02-12,8.6583,8.7612,8.4898,8.6302,23133,0
2013-02-13,8.6677,8.9019,8.5128,8.5272,18341,0
2013-02-14,8.6394,8.7895,8.3866,8.5928,16821,0
2013-02-15,8.696,8.7519,8.4898,8.6207,49130,0
2013-02-19,8.6677,9.0238,8.6677,8.9019,103663,0
2013-02-20,8.9301,9.1642,8.705,8.7709,66680,0
2013-02-21,8.7709,8.7709,8.0782,8.4426,107383,0
2013-02-22,8.5083,8.6583,8.4801,8.6019,31138,0
2013-02-25,8.5929,8.6302,8.1016,8.1524,54990,0
2013-02-26,8.1991,8.4898,8.1991,8.2459,23185,0
2013-02-27,8.2553,8.3492,8.1897,8.2367,51235,0
2013-02-28,8.2367,8.3207,8.0773,8.1148,68597,0
2013-03-01,8.0678,8.3207,7.8525,8.2928,41907,0
2013-03-04,8.2833,8.3957,8.1335,8.3207,38335,0
2013-03-05,8.3207,8.4801,8.2741,8.4426,72658,0
2013-03-06,8.4521,8.5991,8.2179,8.4989,28160,0
2013-03-07,8.4989,8.6677,8.4332,8.5928,14392,0
2013-03-08,8.6863,8.8832,8.4989,8.7799,38216,0
2013-03-11,8.705,9.041,8.306,8.6863,110074,0
2013-03-12,8.6489,8.9019,8.5833,8.7238,52831,0
2013-03-13,8.7238,8.7985,8.5364,8.7143,113656,0
2013-03-14,8.7799,9.1931,8.7427,9.1364,141285,0
2013-03-15,9.0426,9.1173,8.9814,9.0143,124861,0
2013-03-18,8.9768,9.4347,8.7471,9.3986,99652,0
2013-03-19,9.3986,9.4535,9.231,9.2875,58209,0
2013-03-20,9.315,9.4535,9.2594,9.3073,162143,0
2013-03-21,9.2408,9.3603,8.9955,9.2584,26226,0
2013-03-22,9.2778,9.3415,9.1642,9.3415,34246,0
2013-03-25,9.2973,9.3415,9.2212,9.3415,24540,0
2013-03-26,9.3691,9.3691,9.1834,9.2778,41052,0
2013-03-27,9.1737,9.2778,9.0276,9.0801,31795,0
2013-03-28,9.1076,9.1076,8.8549,8.8645,47886,0
2013-04-01,8.8738,8.9301,8.3021,8.6677,68038,0
2013-04-02,8.7519,8.7894,8.3866,8.4332,56118,0
2013-04-03,8.4615,8.513,8.1615,8.2833,86986,0
2013-04-04,8.2928,8.2928,8.1148,8.2833,40971,0
2013-04-05,8.0473,8.4898,8.0473,8.2646,37496,0
2013-04-08,8.2178,8.4615,8.1897,8.3207,44063,0
2013-04-09,8.3117,8.3582,8.2178,8.2459,28830,0
2013-04-10,8.2833,8.5364,8.2833,8.4426,56750,0
2013-04-11,8.4053,8.5272,8.4053,8.4426,21281,0
2013-04-12,8.3675,8.6677,8.3397,8.6115,24144,0
2013-04-15,8.6019,8.6583,8.021,8.1335,69548,0
2013-04-16,8.2646,8.5457,8.2367,8.4801,40146,0
2013-04-17,8.3675,8.5266,8.0668,8.1427,64471,0
2013-04-18,8.1897,8.2928,7.9648,8.0588,46463,0
2013-04-19,8.0588,8.2085,7.9953,8.1053,30117,0
2013-04-22,8.0396,8.2832,7.8429,7.9274,40827,0
2013-04-23,8.021,8.2085,8.021,8.1708,28566,0
2013-04-24,8.1897,8.4989,8.1897,8.4426,48254,0
2013-04-25,8.4521,8.4615,8.1897,8.2272,28176,0
2013-04-26,8.1804,8.2085,7.9929,8.0117,32354,0
2013-04-29,8.1991,8.4053,8.0492,8.3021,34729,0
2013-04-30,8.3396,8.4897,8.2367,8.4427,92171,0
2013-05-01,8.4521,8.6198,8.2646,8.3866,122394,0
2013-05-02,8.4521,8.5116,8.3774,8.4426,67731,0
2013-05-03,8.2368,8.7799,8.2367,8.6863,77616,0
2013-05-06,8.7331,9.0983,8.4801,8.9955,76940,0
2013-05-07,8.8083,8.8083,8.2928,8.5551,130393,0
2013-05-08,8.4801,8.5272,8.3492,8.4241,109252,0
2013-05-09,8.4426,8.4708,8.4241,8.4332,92342,0
2013-05-10,8.4989,8.8364,8.4801,8.7519,82001,0
2013-05-13,8.705,8.8458,8.5272,8.5648,138113,0
2013-05-14,8.6019,8.696,8.4888,8.6677,71186,0
2013-05-15,8.6019,8.6677,7.7962,8.6207,42312,0
2013-05-16,8.5648,8.696,8.4811,8.6019,25177,0
2013-05-17,8.6207,9.1737,8.5272,9.1737,91186,0
2013-05-20,9.1642,9.3603,9.0426,9.1548,42498,0
2013-05-21,9.1269,9.1931,8.9768,8.9955,24970,0
2013-05-22,9.005,9.0517,8.6019,8.7519,62332,0
2013-05-23,8.6863,8.7848,8.5648,8.7143,50318,0
2013-05-24,8.6769,8.7427,8.5975,8.696,68531,0
2013-05-28,8.8738,9.0143,8.6489,8.7985,89733,0
2013-05-29,8.705,8.7519,8.6583,8.7427,93622,0
2013-05-30,8.7709,8.7709,8.6583,8.6769,71524,0
2013-05-31,8.5859,8.7186,8.5765,8.6805,36186,0
2013-06-03,8.7331,8.8549,8.6302,8.8083,101849,0
2013-06-04,8.8083,8.9019,8.6489,8.705,53624,0
2013-06-05,8.696,8.696,8.4332,8.5833,70847,0
2013-06-06,8.6115,8.7612,8.5833,8.7331,29195,0
2013-06-07,8.8645,8.8925,8.7799,8.8549,32576,0
2013-06-10,8.8925,8.8925,8.7709,8.8549,21737,0
2013-06-11,8.7612,9.1326,8.7427,8.9113,99773,0
2013-06-12,9.0238,9.0238,8.8738,8.9394,59711,0
2013-06-13,8.958,9.2505,8.8645,9.0983,104877,0
2013-06-14,9.0895,9.1642,8.8469,9.0143,105114,0
2013-06-17,9.1737,9.876,9.1737,9.838,191981,0
2013-06-18,9.886,10.036,9.755,9.905,82795,0
2013-06-19,9.876,10.055,9.698,9.698,54453,0
2013-06-20,9.577,9.671,9.4734,9.549,121878,0
2013-06-21,9.607,9.737,9.4247,9.558,179578,0
2013-06-24,9.4923,9.698,9.4065,9.607,81356,0
2013-06-25,9.727,9.915,9.567,9.81,76681,0
2013-06-26,9.888,10.049,9.821,9.973,75772,0
2013-06-27,10.066,10.528,10.039,10.528,106811,0
2013-06-28,10.528,11.075,10.473,10.755,162095,0
2013-07-01,10.794,11.114,10.755,10.86,117997,0
2013-07-02,10.823,10.943,10.621,10.727,83575,0
2013-07-03,10.67,10.952,10.67,10.86,41230,0
2013-07-05,11.075,11.236,11,11.151,60581,0
2013-07-08,11.226,11.236,11.009,11.124,78682,0
2013-07-09,11.236,11.433,11.084,11.347,69251,0
2013-07-10,11.376,11.503,11.152,11.312,43350,0
2013-07-11,11.567,11.632,11.395,11.501,48373,0
2013-07-12,11.443,11.481,11.19,11.209,67413,0
2013-07-15,11.245,11.614,11.009,11.33,75442,0
2013-07-16,11.294,11.443,11.245,11.321,56826,0
2013-07-17,11.376,11.394,10.971,11.254,51574,0
2013-07-18,11.294,11.452,11.294,11.394,34386,0
2013-07-19,11.384,11.576,11.337,11.52,32573,0
2013-07-22,11.462,11.743,11.452,11.697,46852,0
2013-07-23,11.723,11.755,11.501,11.586,49213,0
2013-07-24,11.678,11.678,11.357,11.403,214375,0
2013-07-25,11.347,11.915,11.347,11.858,77558,0
2013-07-26,11.723,12.037,11.723,11.868,159323,0
2013-07-29,11.915,12.112,11.782,11.858,70036,0
2013-07-30,11.942,11.942,11.501,11.557,30501,0
2013-07-31,11.557,11.687,11.337,11.595,28510,0
2013-08-01,11.707,11.877,11.357,11.669,32608,0
2013-08-02,11.586,11.707,11.481,11.687,23089,0
2013-08-05,11.65,11.877,11.65,11.715,39105,0
2013-08-06,11.687,11.688,10.971,11.557,365798,0
2013-08-07,11.669,11.802,11.538,11.772,143786,0
2013-08-08,11.839,12.622,11.839,12.395,64346,0
2013-08-09,12.367,12.678,12.29,12.487,37619,0
2013-08-12,12.302,12.762,12.302,12.65,91577,0
2013-08-13,12.698,12.801,12.638,12.762,35699,0
2013-08-14,12.801,12.801,12.631,12.688,72725,0
2013-08-15,12.535,12.762,12.535,12.668,80166,0
2013-08-16,12.603,12.912,12.603,12.744,66436,0
2013-08-19,12.791,12.999,12.735,12.744,62618,0
2013-08-20,13.144,13.144,12.65,13.008,42286,0
2013-08-21,12.941,13.176,12.912,13.008,52510,0
2013-08-22,13.066,13.547,12.726,13.43,71826,0
2013-08-23,13.394,13.517,13.235,13.488,54971,0
2013-08-26,13.488,13.488,13.206,13.384,96738,0
2013-08-27,13.225,13.374,13.176,13.245,61523,0
2013-08-28,13.292,13.544,13.253,13.301,36436,0
2013-08-29,13.225,13.412,13.225,13.375,30387,0
2013-08-30,13.321,13.514,13.055,13.074,91435,0
2013-09-03,13.33,13.707,12.96,13.33,157030,0
2013-09-04,13.311,13.65,13.263,13.576,59942,0
2013-09-05,13.64,13.868,13.585,13.784,69667,0
2013-09-06,13.934,14.198,13.576,13.716,85306,0
2013-09-09,13.82,13.82,13.412,13.716,73121,0
2013-09-10,13.735,14.389,13.726,14.37,195113,0
2013-09-11,14.37,14.435,14.122,14.257,216835,0
2013-09-12,14.286,14.445,13.964,14.15,100427,0
2013-09-13,14.237,14.334,13.567,14.217,119483,0
2013-09-16,14.465,14.597,14.141,14.217,120552,0
2013-09-17,14.217,14.567,14.198,14.475,87134,0
2013-09-18,14.286,14.752,14.286,14.445,129867,0
2013-09-19,14.482,14.907,14.37,14.812,111270,0
2013-09-20,14.882,14.882,14.465,14.475,202333,0
2013-09-23,14.682,14.832,14.237,14.398,168397,0
2013-09-24,14.352,14.389,14.16,14.198,180792,0
2013-09-25,14.19,14.702,14.102,14.455,156766,0
2013-09-26,14.455,14.625,14.19,14.52,141411,0
2013-09-27,14.52,14.898,14.425,14.491,151061,0
2013-09-30,14.445,14.812,14.389,14.732,186874,0
2013-10-01,14.752,15.173,14.732,15.033,190464,0
2013-10-02,15.014,15.147,14.862,14.957,100885,0
2013-10-03,14.882,14.994,14.635,14.787,89659,0
2013-10-04,14.752,15.138,14.663,14.947,41668,0
2013-10-07,14.862,15.033,14.682,14.702,63912,0
2013-10-08,14.587,14.742,14.324,14.511,121274,0
2013-10-09,14.577,14.722,14.324,14.577,108278,0
2013-10-10,14.778,15.192,14.663,15.119,105640,0
2013-10-11,15.033,15.383,14.852,15.251,92749,0
2013-10-14,15.109,15.581,14.795,15.383,125076,0
2013-10-15,15.289,15.573,15.147,15.403,106694,0
2013-10-16,15.487,15.487,15.192,15.306,50917,0
2013-10-17,15.289,15.611,15.042,15.403,89688,0
2013-10-18,15.535,15.751,15.383,15.685,59790,0
2013-10-21,15.694,15.941,15.535,15.581,68453,0
2013-10-22,15.658,15.761,15.373,15.496,102258,0
2013-10-23,15.422,15.621,15.212,15.525,39192,0
2013-10-24,15.403,15.771,15.403,15.581,57317,0
2013-10-25,15.648,15.771,15.468,15.713,74688,0
2013-10-28,15.761,15.866,15.459,15.563,106694,0
2013-10-29,15.573,15.611,15.363,15.554,81868,0
2013-10-30,15.573,15.732,15.314,15.324,64333,0
2013-10-31,15.042,15.393,14.873,15.222,130538,0
2013-11-01,15.212,15.535,15.042,15.353,132260,0
2013-11-04,15.353,15.751,15.343,15.639,152751,0
2013-11-05,15.591,15.658,15.383,15.412,143034,0
2013-11-06,15.449,16.443,15.042,16.31,181976,0
2013-11-07,16.368,16.775,15.866,16.103,166168,0
2013-11-08,16.263,16.699,16.131,16.624,142574,0
2013-11-11,16.652,16.992,16.565,16.87,111765,0
2013-11-12,16.85,16.85,16.349,16.556,170710,0
2013-11-13,16.508,16.709,16.198,16.652,120532,0
2013-11-14,16.652,16.766,16.489,16.662,70334,0
2013-11-15,16.652,16.758,16.471,16.728,120904,0
2013-11-18,16.758,16.85,16.604,16.82,201453,0
2013-11-19,16.758,17.209,16.594,16.87,175568,0
2013-11-20,16.953,17.089,16.801,16.963,103209,0
2013-11-21,16.982,17.275,16.953,17.257,198494,0
2013-11-22,17.343,18.288,17.333,18.034,303241,0
2013-11-25,18.138,18.224,17.625,17.74,237608,0
2013-11-26,17.808,18.614,17.808,18.517,150585,0
2013-11-27,18.535,18.699,18.479,18.584,74911,0
2013-11-29,18.545,19.077,18.511,18.947,58082,0
2013-12-02,19.106,19.449,18.584,18.604,212333,0
2013-12-03,18.631,18.811,18.206,18.424,171016,0
2013-12-04,18.327,18.756,18.224,18.384,212294,0
2013-12-05,18.327,18.545,18.327,18.454,163433,0
2013-12-06,18.545,18.878,18.517,18.69,166591,0
2013-12-09,18.718,19.134,18.718,19.106,175754,0
2013-12-10,19.106,19.475,19.106,19.238,177123,0
2013-12-11,19.211,19.411,18.224,18.375,224851,0
2013-12-12,18.375,18.878,18.345,18.444,85612,0
2013-12-13,18.527,18.65,18.062,18.233,56444,0
2013-12-16,18.47,18.917,18.345,18.727,296014,0
2013-12-17,18.756,18.801,18.308,18.709,135213,0
2013-12-18,18.709,19.192,18.631,19.115,74656,0
2013-12-19,19.124,19.42,18.984,19.154,76869,0
2013-12-20,19.248,19.484,19.087,19.192,208856,0
2013-12-23,19.277,19.942,19.183,19.896,128051,0
2013-12-24,19.779,19.97,19.715,19.761,57380,0
2013-12-26,19.876,20.341,19.724,19.751,70344,0
2013-12-27,19.837,20.332,19.475,19.678,42319,0
2013-12-30,19.562,19.658,19.134,19.296,92624,0
2013-12-31,19.277,19.42,19.134,19.174,90771,0
2014-01-02,19.134,19.164,17.862,18.565,234077,0
2014-01-03,18.555,18.811,18.449,18.65,167355,0
2014-01-06,18.937,19.534,18.937,19.277,204117,0
2014-01-07,19.402,19.942,19.402,19.925,124260,0
2014-01-08,19.96,19.988,19.286,19.44,173755,0
2014-01-09,19.562,19.562,18.756,19.221,100462,0
2014-01-10,19.192,19.192,18.709,18.756,98639,0
2014-01-13,18.535,18.535,17.577,17.759,169647,0
2014-01-14,17.9,18.469,17.9,18.384,88315,0
2014-01-15,18.404,18.746,18.394,18.479,84140,0
2014-01-16,18.434,18.756,18.214,18.66,69397,0
2014-01-17,18.66,18.993,18.224,18.251,76450,0
2014-01-21,18.251,18.602,17.911,18.138,75148,0
2014-01-22,18.09,18.196,17.633,17.662,61919,0
2014-01-23,16.999,17.568,16.866,17.037,105937,0
2014-01-24,16.744,16.989,16.363,16.619,145007,0
2014-01-27,16.494,16.619,15.783,16.295,108569,0
2014-01-28,16.304,16.95,16.304,16.856,117522,0
2014-01-29,16.638,17.387,16.638,17.283,144265,0
2014-01-30,17.52,17.749,17.144,17.273,80920,0
2014-01-31,16.912,17.113,16.695,16.797,189022,0
2014-02-03,16.589,16.95,16.172,16.513,166483,0
2014-02-04,16.734,17.013,16.286,16.866,95030,0
2014-02-05,16.651,17.047,16.343,16.676,116487,0
2014-02-06,16.695,17.085,16.507,16.695,65860,0
2014-02-07,16.734,16.999,16.467,16.95,112569,0
2014-02-10,16.875,16.902,16.494,16.779,121240,0
2014-02-11,16.875,17.662,16.544,17.662,132453,0
2014-02-12,17.769,18.382,17.544,18.308,129506,0
2014-02-13,18.08,18.594,18.08,18.336,59332,0
2014-02-14,18.355,18.517,17.759,18.186,63165,0
2014-02-18,17.956,18.454,17.759,18.251,42798,0
2014-02-19,18.156,18.462,17.779,17.808,56523,0
2014-02-20,18.034,18.434,17.852,18.317,60479,0
2014-02-21,18.434,18.434,17.852,17.966,57823,0
2014-02-24,17.948,18.394,17.948,18.004,34888,0
2014-02-25,18.034,18.034,17.596,17.681,33770,0
2014-02-26,17.7,18.178,17.625,18.178,53916,0
2014-02-27,18.178,18.588,18.035,18.548,54411,0
2014-02-28,18.492,18.644,18.15,18.387,71561,0
2014-03-03,18.121,18.121,17.396,17.949,113996,0
2014-03-04,18.072,19.064,18.072,18.548,169355,0
2014-03-05,18.558,18.558,18.168,18.283,38866,0
2014-03-06,18.291,18.492,18.208,18.33,34665,0
2014-03-07,18.492,18.664,18.158,18.368,54495,0
2014-03-10,18.235,18.538,18.208,18.387,158366,0
2014-03-11,18.447,18.447,17.633,18.3,181957,0
2014-03-12,18.111,18.825,17.882,18.805,110405,0
2014-03-13,18.778,19.208,18.703,18.961,107826,0
2014-03-14,18.961,19.208,18.548,18.873,53619,0
2014-03-17,19.054,19.447,18.358,18.568,81134,0
2014-03-18,18.608,19.179,18.528,19.17,48049,0
2014-03-19,19.198,19.39,18.598,18.713,76609,0
2014-03-20,18.645,18.684,18.368,18.482,33608,0
2014-03-21,18.5,18.893,18.5,18.548,80804,0
2014-03-24,18.669,18.669,18.208,18.464,49922,0
2014-03-25,18.52,19.005,18.33,18.368,40120,0
2014-03-26,18.538,18.558,18.283,18.3,75324,0
2014-03-27,18.348,18.5,18.226,18.339,83037,0
2014-03-28,18.348,18.844,18.216,18.358,81677,0
2014-03-31,18.473,19.006,18.358,18.778,135584,0
2014-04-01,18.893,19.777,18.785,19.666,180607,0
2014-04-02,19.73,20.703,19.73,20.676,166640,0
2014-04-03,20.599,20.684,20.216,20.429,111550,0
2014-04-04,20.502,20.53,19.686,19.759,87276,0
2014-04-07,19.666,20.236,19.112,19.244,79597,0
2014-04-08,19.519,19.656,19.17,19.36,45758,0
2014-04-09,19.38,19.559,18.636,19.36,73444,0
2014-04-10,19.36,19.36,18.664,18.694,67084,0
2014-04-11,18.635,18.961,18.348,18.598,181937,0
2014-04-14,18.721,18.795,18.273,18.417,59694,0
2014-04-15,18.368,18.73,18.005,18.447,277528,0
2014-04-16,18.626,18.703,18.348,18.492,48967,0
2014-04-17,18.51,18.795,18.387,18.608,42066,0
2014-04-21,18.618,18.73,18.397,18.538,44610,0
2014-04-22,18.645,19.865,18.015,19.302,121724,0
2014-04-23,19.244,19.37,18.428,18.5,68033,0
2014-04-24,18.568,18.922,18.348,18.664,36893,0
2014-04-25,18.528,19.035,18.198,18.721,138678,0
2014-04-28,18.73,19.332,18.283,18.893,104769,0
2014-04-29,18.913,18.997,18.348,18.348,45429,0
2014-04-30,18.245,18.74,18.168,18.654,156528,0
2014-05-01,18.588,18.674,17.834,18.31,164439,0
2014-05-02,18.32,18.873,18.32,18.654,68811,0
2014-05-05,18.598,18.906,18.348,18.437,79414,0
2014-05-06,18.684,20.922,18.684,20.122,356124,0
2014-05-07,20.037,21.086,19.529,20.819,308884,0
2014-05-08,20.874,21.2,20.689,20.809,134848,0
2014-05-09,20.733,22.094,20.522,21.99,203553,0
2014-05-12,22.076,23.477,21.99,22.849,229754,0
2014-05-13,22.878,23.058,22.192,22.202,153988,0
2014-05-14,22.266,22.573,21.095,21.238,148114,0
2014-05-15,21.868,21.868,20.799,21.437,162407,0
2014-05-16,21.399,21.763,21.157,21.733,76448,0
2014-05-19,21.733,22.294,21.457,22.222,80902,0
2014-05-20,22.401,22.401,21.018,21.618,98708,0
2014-05-21,21.627,21.849,21.103,21.132,94753,0
2014-05-22,21.152,21.839,21.077,21.772,105837,0
2014-05-23,21.83,22.705,21.608,22.571,93894,0
2014-05-27,22.734,23.602,22.619,22.734,74381,0
2014-05-28,22.685,23.629,22.591,23.545,308414,0
2014-05-29,23.506,23.802,23.068,23.372,130829,0
2014-05-30,23.256,23.554,23.02,23.382,205139,0
2014-06-02,23.535,23.744,23.276,23.629,165464,0
2014-06-03,23.602,23.944,23.545,23.753,133415,0
2014-06-04,23.706,24.318,23.467,24.154,123891,0
2014-06-05,24.107,24.662,23.649,24.51,104347,0
2014-06-06,24.681,24.778,23.888,24.117,103287,0
2014-06-09,24.021,24.421,23.868,24.347,88879,0
2014-06-10,24.347,24.585,24.154,24.47,94299,0
2014-06-11,24.413,24.89,24.376,24.643,108950,0
2014-06-12,24.538,24.787,24.386,24.681,132374,0
2014-06-13,24.652,25.245,23.907,24.117,103818,0
2014-06-16,23.878,24.117,23.744,23.936,108129,0
2014-06-17,23.858,24.413,23.858,24.193,71393,0
2014-06-18,24.28,24.28,23.629,23.897,105635,0
2014-06-19,24.131,24.289,23.706,24.174,101968,0
2014-06-20,24.431,25.284,24.27,25.018,157174,0
2014-06-23,25.008,25.008,23.696,24.289,143435,0
2014-06-24,24.164,24.75,24.088,24.136,123112,0
2014-06-25,24.136,25.066,23.888,24.89,139379,0
2014-06-26,24.815,24.906,24.154,24.633,132490,0
2014-06-27,24.841,24.918,24.413,24.422,633154,0
2014-06-30,24.613,24.726,24.27,24.451,179644,0
2014-07-01,24.538,24.998,24.431,24.671,149246,0
2014-07-02,24.671,24.899,24.613,24.759,98547,0
2014-07-03,24.815,25.138,24.548,24.968,26997,0
2014-07-07,24.908,24.908,24.232,24.289,86915,0
2014-07-08,24.223,24.5,23.505,24.174,127697,0
2014-07-09,24.136,24.136,23.658,23.792,78693,0
2014-07-10,23.314,23.639,23.032,23.2,129696,0
2014-07-11,23.2,23.476,22.808,23.314,81573,0
2014-07-14,23.515,23.515,23.132,23.295,70002,0
2014-07-15,23.353,23.511,22.635,23.038,110171,0
2014-07-16,22.846,23.228,22.626,22.741,75714,0
2014-07-17,22.692,22.875,22.454,22.665,121261,0
2014-07-18,22.531,23.075,22.502,22.97,100995,0
2014-07-21,23.353,24.557,22.846,24.366,354722,0
2014-07-22,26.573,28.246,25.1,28.228,456314,0
2014-07-23,28.218,29.575,27.369,28.589,364574,0
2014-07-24,27.721,28.572,27.558,27.817,219554,0
2014-07-25,27.672,28.192,27.529,27.807,134896,0
2014-07-28,27.951,28.201,27.588,27.788,137085,0
2014-07-29,27.817,28.218,27.788,28.123,129776,0
2014-07-30,28.408,28.628,27.854,28.192,181165,0
2014-07-31,27.807,27.978,27.359,27.721,213776,0
2014-08-01,27.721,27.921,27.261,27.414,147955,0
2014-08-04,27.51,27.978,27.252,27.832,100478,0
2014-08-05,26.429,27.788,26.288,26.957,335091,0
2014-08-06,26.554,27.127,26.554,26.671,168845,0
2014-08-07,26.671,27.02,26.527,26.812,171141,0
2014-08-08,26.821,27.156,26.745,27.005,211157,0
2014-08-11,27.033,27.472,26.527,26.631,155500,0
2014-08-12,26.727,26.995,25.58,26.908,225726,0
2014-08-13,26.908,27.482,26.775,26.841,154233,0
2014-08-14,27.061,27.061,26.42,26.641,94609,0
2014-08-15,26.918,26.918,26.019,26.488,81646,0
2014-08-18,26.671,27.378,26.268,27.147,105181,0
2014-08-19,27.233,27.535,26.745,26.908,64191,0
2014-08-20,26.821,27.09,26.652,26.785,106772,0
2014-08-21,26.831,27.261,26.727,27.081,70377,0
2014-08-22,27.033,27.624,26.947,27.424,83727,0
2014-08-25,27.624,27.874,27.339,27.74,83767,0
2014-08-26,27.721,28.123,27.578,27.827,91313,0
2014-08-27,27.817,28.201,27.668,27.731,152620,0
2014-08-28,27.424,27.892,27.359,27.721,76092,0
2014-08-29,27.731,27.997,27.687,27.892,48715,0
2014-09-02,27.721,27.892,27.588,27.788,154844,0
2014-09-03,27.968,28.006,27.567,27.874,119671,0
2014-09-04,27.951,28.153,27.328,27.538,69131,0
2014-09-05,27.491,27.499,27.242,27.328,73806,0
2014-09-08,27.232,28.265,26.984,28.173,205691,0
2014-09-09,28.036,28.206,26.618,27.012,145934,0
2014-09-10,26.993,26.993,26.59,26.658,62218,0
2014-09-11,26.426,26.859,26.12,26.638,138069,0
2014-09-12,26.638,26.686,26.388,26.58,117025,0
2014-09-15,26.378,26.455,26.13,26.313,95312,0
2014-09-16,26.331,26.993,25.364,26.839,161164,0
2014-09-17,26.925,27.204,26.668,26.782,98646,0
2014-09-18,26.859,27.817,26.714,27.491,112480,0
2014-09-19,27.653,28.265,26.668,26.878,198599,0
2014-09-22,26.772,26.829,25.42,25.459,126472,0
2014-09-23,25.402,25.439,24.683,24.752,106224,0
2014-09-24,24.752,25.122,24.319,24.931,136444,0
2014-09-25,25.112,25.156,24.587,24.817,176637,0
2014-09-26,24.789,25.63,24.482,25.373,153904,0
2014-09-29,25.021,25.699,24.991,25.468,165770,0
2014-09-30,25.518,26.11,25.317,25.603,223336,0
2014-10-01,25.669,25.719,25.069,25.122,152639,0
2014-10-02,25.21,25.747,25.021,25.518,183853,0
2014-10-03,25.824,25.824,24.424,24.595,150810,0
2014-10-06,24.723,24.766,24.061,24.233,145024,0
2014-10-07,24.051,24.07,23.083,23.091,86898,0
2014-10-08,23.111,23.237,22.397,23.026,213614,0
2014-10-09,22.939,23.41,22.048,22.058,109682,0
2014-10-10,21.886,22.125,21.272,21.579,163222,0
2014-10-13,21.493,21.757,21.072,21.091,152388,0
2014-10-14,21.272,21.683,21.103,21.415,161150,0
2014-10-15,21.532,21.532,20.304,21.464,164958,0
2014-10-16,21.118,21.848,21.033,21.693,167715,0
2014-10-17,22,22.134,21.292,21.311,135849,0
2014-10-20,21.272,21.464,20.96,21.224,107099,0
2014-10-21,21.244,22.384,20.458,22.173,128813,0
2014-10-22,22.048,22.402,21.663,21.693,68234,0
2014-10-23,22.038,22.471,21.703,22.393,98423,0
2014-10-24,22.402,22.441,21.877,22.067,59051,0
2014-10-27,21.867,21.867,21.328,21.386,54084,0
2014-10-28,21.311,23.046,21.311,22.987,124758,0
2014-10-29,23.101,23.509,22.699,23.362,125770,0
2014-10-30,23.207,23.62,22.575,23.418,150113,0
2014-10-31,23.533,24.165,23.523,23.955,140213,0
2014-11-03,23.897,24.835,23.352,24.032,280008,0
2014-11-04,22.594,23.342,22.393,22.748,237028,0
2014-11-05,22.911,23.168,20.726,20.774,238243,0
2014-11-06,21.043,21.673,20.876,21.195,223029,0
2014-11-07,21.214,21.474,20.945,21.244,146985,0
2014-11-10,21.434,21.532,21.091,21.376,208748,0
2014-11-11,21.406,21.771,21.033,21.118,173039,0
2014-11-12,21.033,21.118,19.894,19.958,362347,0
2014-11-13,19.654,19.794,18.628,19.338,393710,0
2014-11-14,19.338,19.487,19.019,19.249,268443,0
2014-11-17,19.154,19.348,19.068,19.249,135380,0
2014-11-18,19.087,19.366,18.877,19.106,261452,0
2014-11-19,19.097,19.308,18.827,18.827,214794,0
2014-11-20,18.827,19.405,18.827,19.068,178641,0
2014-11-21,19.405,20.036,19.227,19.396,226163,0
2014-11-24,19.497,19.625,19.019,19.536,221707,0
2014-11-25,19.854,20.659,19.854,20.246,340121,0
2014-11-26,20.075,20.392,19.941,20.304,164037,0
2014-11-28,20.353,20.448,19.987,20.284,159168,0
2014-12-01,20.113,20.198,19.348,19.357,660338,0
2014-12-02,19.386,19.625,18.742,18.78,256684,0
2014-12-03,18.907,19.435,18.787,19.097,159544,0
2014-12-04,19.069,19.471,19.035,19.185,154443,0
2014-12-05,19.462,20.011,19.35,19.828,191092,0
2014-12-08,19.599,19.657,18.646,18.656,269940,0
2014-12-09,18.406,18.917,18.271,18.887,214724,0
2014-12-10,18.732,18.877,17.617,18,298859,0
2014-12-11,18.088,18.501,17.906,18.166,260108,0
2014-12-12,18.03,18.206,17.896,17.962,127502,0
2014-12-15,17.99,18.214,17.145,17.164,283964,0
2014-12-16,17.164,17.386,16.818,17.07,431942,0
2014-12-17,17.174,17.838,16.924,17.713,294690,0
2014-12-18,18.02,18.281,17.251,18.243,192275,0
2014-12-19,18.243,18.492,17.962,18.356,203770,0
2014-12-22,18.261,18.426,17.935,18.176,120901,0
2014-12-23,18.366,19.001,18.127,18.761,104126,0
2014-12-24,18.761,19.271,18.671,19.011,78883,0
2014-12-26,19.165,19.638,18.927,19.589,77090,0
2014-12-29,19.657,19.751,19.407,19.529,87734,0
2014-12-30,19.471,19.529,19.232,19.378,100662,0
2014-12-31,19.407,19.888,19.32,19.77,264197,0
2015-01-02,19.991,19.991,19.195,19.271,157195,0
2015-01-05,19.214,19.453,18.847,19.378,175475,0
2015-01-06,19.407,19.407,18.386,18.927,192537,0
2015-01-07,19.069,19.078,18.501,18.742,148942,0
2015-01-08,18.956,19.647,18.956,19.618,107257,0
2015-01-09,19.647,19.705,19.28,19.519,125760,0
2015-01-12,19.687,19.687,19.107,19.32,145169,0
2015-01-13,19.471,19.559,19.116,19.435,267918,0
2015-01-14,19.271,19.798,19.125,19.677,166085,0
2015-01-15,19.779,20.753,19.647,20.29,206535,0
2015-01-16,20.222,20.963,19.952,20.896,177234,0
2015-01-20,21.09,21.503,20.608,21.362,337408,0
2015-01-21,21.301,22.196,21.291,22.04,511345,0
2015-01-22,22.406,22.925,21.689,22.396,463754,0
2015-01-23,22.156,22.598,21.781,22.022,322016,0
2015-01-26,22.012,22.455,21.888,22.225,336624,0
2015-01-27,21.935,21.935,21.036,21.146,213456,0
2015-01-28,21.156,21.916,21.107,21.636,334350,0
2015-01-29,21.636,22.337,21.376,22.327,310318,0
2015-01-30,22.06,22.772,22.06,22.166,281269,0
2015-02-02,22.299,23.166,22.255,23.156,204996,0
2015-02-03,23.214,24.147,23.156,24.147,164025,0
2015-02-04,24.041,24.656,23.555,23.762,189546,0
2015-02-05,23.906,25.291,23.906,25.126,251468,0
2015-02-06,25.107,26.292,24.867,25.617,341739,0
2015-02-09,25.513,25.762,25.135,25.204,144820,0
2015-02-10,25.369,25.369,24.924,24.974,125879,0
2015-02-11,24.914,25.093,24.521,24.828,80813,0
2015-02-12,25.053,25.272,24.924,25.004,87809,0
2015-02-13,25.062,25.464,24.934,25.291,130925,0
2015-02-17,25.291,25.843,24.934,25.812,120134,0
2015-02-18,25.772,25.954,25.482,25.867,67885,0
2015-02-19,25.715,26.253,25.31,26.003,59550,0
2015-02-20,25.984,26.273,25.887,26.128,124273,0
2015-02-23,25.984,26.153,25.597,25.762,216977,0
2015-02-24,25.812,26.187,25.673,26.079,217458,0
2015-02-25,26.003,26.187,25.675,26.158,91363,0
2015-02-26,26.043,26.427,25.782,26.388,135680,0
2015-02-27,26.368,26.899,26.187,26.716,319168,0
2015-03-02,26.716,27.468,26.417,27.169,237723,0
2015-03-03,26.89,27.12,26.591,26.678,214904,0
2015-03-04,26.496,26.506,25.482,25.725,160246,0
2015-03-05,25.725,25.906,25.182,25.348,140747,0
2015-03-06,25.06,25.32,24.239,25.182,177359,0
2015-03-09,25.271,26.033,25.271,25.847,178188,0
2015-03-10,24.037,24.499,18.637,19.022,1757097,0
2015-03-11,19.234,20.383,19.042,20.285,1071205,0
2015-03-12,20.439,20.449,19.812,20.152,800396,0
2015-03-13,20.122,20.344,19.717,20.198,303168,0
2015-03-16,20.431,20.431,20.015,20.295,241561,0
2015-03-17,20.208,20.393,19.902,20.354,253383,0
2015-03-18,20.256,22.117,20.198,21.982,436653,0
2015-03-19,21.742,22.012,21.028,21.887,212311,0
2015-03-20,22.03,22.966,21.625,22.792,349323,0
2015-03-23,22.745,23.525,22.456,23.332,237100,0
2015-03-24,23.37,24.239,23.294,23.825,322149,0
2015-03-25,23.815,24.094,23.428,23.756,215112,0
2015-03-26,23.698,23.911,22.841,23.294,238138,0
2015-03-27,23.294,23.718,23.053,23.631,145726,0
2015-03-30,23.766,24.084,23.496,24.008,177877,0
2015-03-31,23.766,24.225,23.362,24.181,221848,0
2015-04-01,24.267,24.355,23.641,24.346,160037,0
2015-04-02,24.317,24.336,23.603,23.688,182027,0
2015-04-06,23.679,24.046,23.159,23.38,204222,0
2015-04-07,23.38,23.659,23.09,23.129,113037,0
2015-04-08,23.207,23.477,22.811,23.005,127160,0
2015-04-09,23.082,23.669,22.888,23.458,115009,0
2015-04-10,23.477,23.786,23.159,23.189,139709,0
2015-04-13,23.159,23.911,22.995,23.139,88783,0
2015-04-14,23.313,23.786,22.995,23.776,95524,0
2015-04-15,23.786,25.087,23.708,25.087,159948,0
2015-04-16,24.779,25.095,24.489,24.884,121985,0
2015-04-17,24.317,24.499,23.149,23.613,171968,0
2015-04-20,23.968,24.027,23.419,23.669,101744,0
2015-04-21,23.862,24.07,23.458,23.882,130643,0
2015-04-22,24.056,24.277,23.669,23.93,170722,0
2015-04-23,24.094,24.346,23.747,24.23,158690,0
2015-04-24,24.248,24.509,23.949,24.22,156413,0
2015-04-27,24.326,24.788,24.2,24.364,81212,0
2015-04-28,24.277,25.114,24.151,25.105,72258,0
2015-04-29,24.972,25.715,24.586,24.844,95421,0
2015-04-30,24.594,24.663,23.911,24.257,212209,0
2015-05-01,24.394,24.577,24.103,24.267,96872,0
2015-05-04,24.277,24.992,24.277,24.912,153088,0
2015-05-05,24.742,25.114,24.307,24.624,136182,0
2015-05-06,24.248,25.281,23.4,25.012,111728,0
2015-05-07,24.779,26.496,23.718,25.261,290860,0
2015-05-08,25.377,25.926,25.114,25.82,259815,0
2015-05-11,25.782,26.417,25.541,25.802,137323,0
2015-05-12,25.607,26.726,25.29,26.243,216430,0
2015-05-13,26.368,26.591,25.857,26.108,76178,0
2015-05-14,26.35,27.199,26.35,26.938,82250,0
2015-05-15,26.919,27.374,26.417,27.159,134566,0
2015-05-18,27.324,28.249,26.988,27.71,214319,0
2015-05-19,27.536,27.836,26.516,26.775,119626,0
2015-05-20,26.862,26.928,26.234,26.32,124404,0
2015-05-21,26.496,26.619,25.839,25.954,121038,0
2015-05-22,25.847,26.263,25.472,25.812,107660,0
2015-05-26,25.616,25.82,25.222,25.607,85668,0
2015-05-27,25.695,26.706,25.453,26.358,88058,0
2015-05-28,26.358,26.491,25.753,26.263,48867,0
2015-05-29,26.217,26.525,25.725,26.273,101539,0
2015-06-01,26.32,26.812,26.061,26.755,93989,0
2015-06-02,26.649,27.24,26.466,26.89,306083,0
2015-06-03,26.862,27.548,26.775,27.19,150841,0
2015-06-04,26.871,27.093,26.261,26.377,67145,0
2015-06-05,26.166,27.035,26.166,26.397,114529,0
2015-06-08,26.339,26.735,26.097,26.446,110701,0
2015-06-09,26.156,27.345,26.136,27.267,101478,0
2015-06-10,27.538,28.388,27.258,27.789,123847,0
2015-06-11,27.848,28.446,27.44,27.702,49271,0
2015-06-12,27.597,27.935,27.296,27.643,60731,0
2015-06-15,27.867,27.867,26.968,27.355,93216,0
2015-06-16,27.296,28.407,26.938,27.808,78423,0
2015-06-17,27.954,28.262,27.355,27.75,109769,0
2015-06-18,27.886,28.91,27.509,28.863,186328,0
2015-06-19,27.653,27.653,24.493,25.943,669168,0
2015-06-22,26.416,26.416,24.783,24.879,230299,0
2015-06-23,23.922,23.922,21.512,21.749,831669,0
2015-06-24,21.749,23.681,21.749,23.671,375346,0
2015-06-25,23.864,24.193,23.381,23.922,332100,0
2015-06-26,24.522,25.247,24.396,24.937,1778241,0
2015-06-29,24.434,25.218,24.164,24.754,494737,0
2015-06-30,24.947,25.168,24.58,24.666,772081,0
2015-07-01,24.676,26.668,24.406,26.068,562710,0
2015-07-02,25.943,26.301,24.803,25.109,469286,0
2015-07-06,24.839,25.498,24.454,24.977,286785,0
2015-07-07,25.129,25.208,24.26,25.168,325168,0
2015-07-08,24.783,25.218,23.817,24.396,550605,0
2015-07-09,24.589,24.783,24.164,24.367,415178,0
2015-07-10,24.598,25.074,24.406,24.957,281097,0
2015-07-13,25.316,25.316,24.676,24.803,229573,0
2015-07-14,24.859,25.663,24.647,25.316,309446,0
2015-07-15,25.364,25.645,24.503,24.812,450956,0
2015-07-16,24.869,25.208,24.542,24.647,265371,0
2015-07-17,24.638,25.326,24.319,25.046,477874,0
2015-07-20,24.977,25.218,24.049,24.493,510050,0
2015-07-21,24.26,25.037,24.26,24.947,334170,0
2015-07-22,24.803,24.869,23.643,23.739,374104,0
2015-07-23,23.7,24.01,22.715,23.478,618061,0
2015-07-24,23.951,24.339,22.253,22.579,522153,0
2015-07-27,22.336,22.484,21.246,21.536,457905,0
2015-07-28,21.689,21.931,21.167,21.488,548123,0
2015-07-29,21.37,22.434,21.148,22.316,456645,0
2015-07-30,22.154,22.522,21.959,22.493,488841,0
2015-07-31,22.454,22.705,21.806,22.067,1059724,0
2015-08-03,21.979,23.189,20.985,21.119,554990,0
2015-08-04,20.985,21.265,20.627,21.109,475391,0
2015-08-05,21.256,21.555,20.723,20.907,484081,0
2015-08-06,23.439,25.789,21.612,24.425,679674,0
2015-08-07,24.406,25.537,24.31,24.647,542743,0
2015-08-10,24.899,25.672,24.657,25.247,387761,0
2015-08-11,24.879,25.168,24.251,24.339,199708,0
2015-08-12,24.164,24.937,23.516,23.951,178671,0
2015-08-13,23.98,24,23.149,23.275,236196,0
2015-08-14,23.139,23.623,22.975,23.536,163567,0
2015-08-17,23.429,23.739,23.227,23.643,198434,0
2015-08-18,26.58,27.016,24.367,25.392,1075863,0
2015-08-19,25.056,25.119,23.516,23.7,309650,0
2015-08-20,23.614,24.01,23.516,23.643,341620,0
2015-08-21,23.09,23.401,22.287,22.395,428627,0
2015-08-24,21.323,22.149,20.676,20.897,343145,0
2015-08-25,21.429,21.719,19.941,20.056,261440,0
2015-08-26,20.395,20.849,19.814,20.337,345034,0
2015-08-27,20.608,21.158,20.442,21.128,196468,0
2015-08-28,21.128,22.233,21.128,22.204,341929,0
2015-08-31,21.922,23.487,21.845,23.401,346170,0
2015-09-01,22.754,23.09,21.931,22.095,249023,0
2015-09-02,22.406,22.504,21.62,21.884,297977,0
2015-09-03,21.738,21.738,21.33,21.427,269095,0
2015-09-04,21.155,21.495,20.594,20.661,228871,0
2015-09-08,21.06,21.748,21.06,21.515,166987,0
2015-09-09,21.728,21.949,21.04,21.079,293954,0
2015-09-10,21.05,21.834,20.806,21.34,127495,0
2015-09-11,21.165,21.321,20.787,21.291,131712,0
2015-09-14,21.301,21.301,20.273,20.564,193287,0
2015-09-15,20.652,21.436,20.652,20.951,176886,0
2015-09-16,21.05,21.668,20.951,21.446,146256,0
2015-09-17,21.398,21.854,21.145,21.174,265275,0
2015-09-18,20.787,21.281,20.594,20.69,179362,0
2015-09-21,20.922,21.223,20.584,20.7,104792,0
2015-09-22,20.351,20.652,20.05,20.138,146357,0
2015-09-23,20.215,20.215,19.293,19.323,168591,0
2015-09-24,19.198,19.274,18.556,19.158,206572,0
2015-09-25,19.362,19.486,18.797,18.827,153886,0
2015-09-28,18.695,18.779,18.13,18.18,188125,0
2015-09-29,18.237,18.372,17.694,17.733,366978,0
2015-09-30,17.938,18.043,17.53,17.938,483321,0
2015-10-01,18.013,18.13,17.346,17.83,301484,0
2015-10-02,17.569,18.209,17.373,17.849,355632,0
2015-10-05,17.956,19.061,17.909,18.741,432218,0
2015-10-06,18.566,19.1,17.393,17.51,370071,0
2015-10-07,17.635,18.287,16.574,18.19,528090,0
2015-10-08,18.16,19.052,18.16,18.947,315511,0
2015-10-09,19.002,19.226,18.751,18.937,174207,0
2015-10-12,18.857,18.956,18.422,18.606,143197,0
2015-10-13,18.334,19.1,18.101,18.324,169668,0
2015-10-14,18.267,18.586,18.111,18.2,92635,0
2015-10-15,18.16,18.556,17.549,18.295,161106,0
2015-10-16,18.362,18.546,16.609,16.735,399983,0
2015-10-19,16.54,17.239,15.726,16.357,375069,0
2015-10-20,16.357,16.647,15.575,16.229,285373,0
2015-10-21,16.209,16.209,14.689,14.892,503124,0
2015-10-22,14.941,15.106,14.611,14.999,363882,0
2015-10-23,15.048,15.522,14.812,15.222,290651,0
2015-10-26,14.786,14.971,12.343,12.526,1386736,0
2015-10-27,12.477,13.021,12.255,12.556,439899,0
2015-10-28,12.586,13.205,12.469,12.963,287250,0
2015-10-29,12.943,13.613,12.934,13.304,514779,0
2015-10-30,13.244,13.738,13.195,13.378,397918,0
2015-11-02,13.368,13.526,13.031,13.185,581400,0
2015-11-03,13.224,13.487,13.041,13.333,353081,0
2015-11-04,13.378,13.798,13.333,13.536,341829,0
2015-11-05,13.604,17.17,13.604,15.677,1493798,0
2015-11-06,15.532,16.579,14.989,15.27,526332,0
2015-11-09,15.261,15.395,14.571,14.679,328826,0
2015-11-10,14.641,15.126,14.504,15.116,167295,0
2015-11-11,15.182,15.735,14.562,14.631,341296,0
2015-11-12,14.571,15.116,14.145,14.679,307154,0
2015-11-13,14.812,15.192,14.679,14.852,203190,0
2015-11-16,15.038,15.397,14.359,15.241,196896,0
2015-11-17,15.357,15.502,14.786,15.153,404933,0
2015-11-18,15.182,15.677,14.98,15.173,216390,0
2015-11-19,15.096,15.639,14.911,15.436,458669,0
2015-11-20,15.465,15.745,15.377,15.502,384820,0
2015-11-23,15.475,15.872,15.465,15.804,144194,0
2015-11-24,15.823,16.016,15.62,15.852,158116,0
2015-11-25,15.735,15.976,15.62,15.92,127895,0
2015-11-27,16.269,16.579,16.035,16.192,99635,0
2015-11-30,16.269,16.638,16.164,16.53,230624,0
2015-12-01,16.396,16.657,15.648,16.52,311252,0
2015-12-02,16.911,17.417,16.774,17.329,365656,0
2015-12-03,17.377,17.622,17.086,17.377,437520,0
2015-12-04,17.251,17.573,16.911,17.251,467264,0
2015-12-07,17.057,17.057,16.083,16.316,595453,0
2015-12-08,15.994,16.268,15.402,15.683,339065,0
2015-12-09,15.723,16.482,15.723,15.801,351500,0
2015-12-10,15.742,16.142,15.723,15.801,156850,0
2015-12-11,15.333,15.947,15.256,15.889,272717,0
2015-12-14,15.83,15.849,15.352,15.461,244523,0
2015-12-15,15.508,15.518,14.408,14.798,412411,0
2015-12-16,14.835,15.167,14.701,14.993,262958,0
2015-12-17,15.042,15.246,14.825,14.875,194034,0
2015-12-18,14.835,15.003,14.711,14.78,258334,0
2015-12-21,14.904,15.042,14.495,14.701,152433,0
2015-12-22,14.711,14.983,14.555,14.825,97861,0
2015-12-23,14.964,15.791,14.904,15.752,111963,0
2015-12-24,15.723,15.81,15.461,15.528,65237,0
2015-12-28,15.431,15.63,14.741,15.033,112488,0
2015-12-29,15.167,15.557,15.033,15.518,120571,0
2015-12-30,15.461,15.654,15.266,15.323,74583,0
2015-12-31,15.304,15.723,15.12,15.518,115360,0
2016-01-04,14.865,15.63,13.991,14.505,321090,0
2016-01-05,14.505,15.07,14.184,14.283,177607,0
2016-01-06,14.116,14.398,13.921,14.049,253658,0
2016-01-07,13.806,13.921,13.629,13.873,242969,0
2016-01-08,13.892,14.049,13.677,13.873,273468,0
2016-01-11,13.981,14.115,13.474,13.796,218585,0
2016-01-12,13.999,14.077,13.404,13.864,239699,0
2016-01-13,13.892,13.892,12.471,12.569,302921,0
2016-01-14,12.656,12.85,12.277,12.519,219098,0
2016-01-15,12.14,12.267,11.906,12.062,298371,0
2016-01-19,12.208,12.208,11.157,11.323,276517,0
2016-01-20,11.216,11.313,10.523,10.992,470375,0
2016-01-21,11.011,11.394,10.854,11.002,661992,0
2016-01-22,11.331,11.79,11.157,11.196,211086,0
2016-01-25,11.021,11.274,10.837,10.982,188688,0
2016-01-26,11.078,11.508,10.952,11.244,260743,0
2016-01-27,11.078,11.313,10.388,10.709,456464,0
2016-01-28,10.932,11.469,10.495,11.244,295143,0
2016-01-29,11.304,11.81,11.254,11.8,153075,0
2016-02-01,11.623,11.78,11.186,11.313,238297,0
2016-02-02,11.078,11.186,10.495,10.719,201958,0
2016-02-03,10.844,11.05,10.291,10.768,221786,0
2016-02-04,10.873,11.751,10.861,11.538,372765,0
2016-02-05,11.449,12.003,11.36,11.409,323095,0
2016-02-08,11.216,11.389,10.528,10.922,156161,0
2016-02-09,10.729,10.972,10.567,10.768,158327,0
2016-02-10,10.808,11.011,10.466,10.563,109263,0
2016-02-11,10.301,11.016,10.066,10.301,140676,0
2016-02-12,10.466,11.176,10.451,11.118,124969,0
2016-02-16,11.274,11.751,11.088,11.586,195560,0
2016-02-17,11.771,12.623,11.662,11.752,448006,0
2016-02-18,11.879,12.118,11.567,11.722,88624,0
2016-02-19,11.547,11.908,11.349,11.762,103116,0
2016-02-22,11.987,12.251,11.781,11.957,171317,0
2016-02-23,11.85,11.899,11.262,11.349,128452,0
2016-02-24,11.095,11.677,10.823,11.428,131366,0
2016-02-25,11.448,11.752,11.105,11.642,212222,0
2016-02-26,11.811,12.251,11.576,12.085,313021,0
2016-02-29,12.143,12.613,11.987,12.418,195615,0
2016-03-01,12.505,12.505,11.918,12.173,415839,0
2016-03-02,12.183,12.495,11.957,12.251,208944,0
2016-03-03,12.212,13.535,12.212,13.445,619644,0
2016-03-04,13.535,13.809,13.142,13.338,408730,0
2016-03-07,13.338,14.16,13.24,14.082,179745,0
2016-03-08,13.915,13.935,13.113,13.181,265015,0
2016-03-09,13.22,13.505,13,13.415,240731,0
2016-03-10,13.142,13.142,11.418,11.732,636692,0
2016-03-11,11.811,12.178,11.018,11.781,410899,0
2016-03-14,11.771,11.821,11.125,11.174,328980,0
2016-03-15,11.359,11.557,10.988,11.194,506851,0
2016-03-16,11.115,11.408,10.958,11.076,237494,0
2016-03-17,11.095,11.605,11.018,11.567,296580,0
2016-03-18,11.752,12.702,11.752,12.672,390097,0
2016-03-21,12.682,13.103,12.623,12.897,238708,0
2016-03-22,12.761,12.986,12.408,12.595,137348,0
2016-03-23,12.485,12.545,12.113,12.133,175895,0
2016-03-24,11.957,12.613,11.957,12.585,188338,0
2016-03-28,12.604,12.604,12.113,12.251,176387,0
2016-03-29,12.192,13.152,12.035,13.122,128147,0
2016-03-30,13.162,13.21,12.525,12.927,199648,0
2016-03-31,12.79,13.485,12.613,13.396,194073,0
2016-04-01,13.21,13.315,12.829,13.181,177222,0
2016-04-04,13.23,13.525,12.917,13.376,285665,0
2016-04-05,13.22,13.376,13.093,13.3,159326,0
2016-04-06,13.31,13.515,13.045,13.33,180725,0
2016-04-07,13.181,13.26,12.555,12.633,382317,0
2016-04-08,12.848,12.887,12.368,12.505,295234,0
2016-04-11,12.595,12.897,12.505,12.623,262928,0
2016-04-12,12.652,12.81,12.427,12.702,230992,0
2016-04-13,12.81,13.435,12.741,13.425,217158,0
2016-04-14,13.396,14.553,13.32,14.483,209058,0
2016-04-15,14.387,14.454,13.809,14.309,157521,0
2016-04-18,14.16,14.576,14.16,14.493,94852,0
2016-04-19,14.543,14.845,14.415,14.769,180642,0
2016-04-20,14.74,15.14,14.7,14.974,137429,0
2016-04-21,14.914,15.61,14.914,15.444,130597,0
2016-04-22,15.375,15.62,15.198,15.58,134552,0
2016-04-25,15.474,15.532,15.029,15.188,94344,0
2016-04-26,15.169,15.875,15.061,15.836,97481,0
2016-04-27,15.865,16.452,15.865,16.295,160920,0
2016-04-28,16.12,16.266,15.267,15.316,178839,0
2016-04-29,15.385,15.668,14.67,14.73,299295,0
2016-05-02,14.875,14.984,14.591,14.865,192121,0
2016-05-03,14.68,14.954,14.082,14.337,154569,0
2016-05-04,14.209,14.725,13.367,14.19,132330,0
2016-05-05,14.611,15.688,14.444,15.306,734731,0
2016-05-06,15.287,15.683,15.052,15.188,177575,0
2016-05-09,15.15,15.208,14.725,15.052,118799,0
2016-05-10,15.188,15.385,15.004,15.159,97341,0
2016-05-11,15.121,15.757,15.121,15.385,112615,0
2016-05-12,15.474,15.561,14.954,15.385,194736,0
2016-05-13,15.345,15.551,15.152,15.385,172653,0
2016-05-16,15.464,15.757,15.277,15.316,126437,0
2016-05-17,15.287,15.767,14.944,15.024,119561,0
2016-05-18,14.895,15.238,14.74,15.159,134246,0
2016-05-19,14.964,15.14,14.75,14.954,109168,0
2016-05-20,15.004,15.294,14.914,15.071,210188,0
2016-05-23,15.014,15.14,14.74,14.924,60773,0
2016-05-24,14.934,15.14,14.855,15.014,151445,0
2016-05-25,15.081,15.424,15.061,15.14,178883,0
2016-05-26,15.218,15.218,14.74,14.74,98508,0
2016-05-27,14.76,15.757,14.611,15.718,383509,0
2016-05-31,15.737,16.609,15.629,16.315,361366,0
2016-06-01,16.129,17.171,15.656,17.102,269603,0
2016-06-02,16.964,17.75,16.759,17.604,216120,0
2016-06-03,17.564,17.682,16.719,17.614,235419,0
2016-06-06,17.731,18.497,17.584,18.469,158736,0
2016-06-07,18.35,18.882,18.223,18.46,237233,0
2016-06-08,18.537,18.98,18.302,18.842,207507,0
2016-06-09,18.627,18.627,17.692,17.948,143466,0
2016-06-10,17.74,18.035,17.466,17.78,214109,0
2016-06-13,17.692,17.85,17.367,17.417,110680,0
2016-06-14,17.269,17.574,16.925,17.338,113284,0
2016-06-15,17.486,17.929,17.302,17.604,147602,0
2016-06-16,17.427,17.511,16.816,17.25,98174,0
2016-06-17,17.298,17.76,17.092,17.338,116215,0
2016-06-20,17.604,18.292,17.476,17.995,168658,0
2016-06-21,17.995,17.995,17.181,17.554,116249,0
2016-06-22,17.545,17.624,17.092,17.102,61919,0
2016-06-23,17.308,17.92,17.308,17.82,233755,0
2016-06-24,16.719,16.719,15.086,15.086,220310,0
2016-06-27,15.233,15.243,12.962,13.128,623271,0
2016-06-28,13.523,14.102,13.031,13.317,466195,0
2016-06-29,13.513,13.553,13.208,13.327,333208,0
2016-06-30,13.327,13.768,13.07,13.758,188588,0
2016-07-01,13.709,14.215,13.573,13.925,132743,0
2016-07-05,13.925,14.044,13.168,13.297,157480,0
2016-07-06,13.148,13.307,12.56,13.277,173324,0
2016-07-07,13.383,13.639,13.277,13.413,130545,0
2016-07-08,13.649,14.28,13.649,14.22,175018,0
2016-07-11,14.24,14.549,13.965,14.388,135521,0
2016-07-12,14.634,15.233,14.559,14.998,184052,0
2016-07-13,15.086,15.126,14.673,14.713,125124,0
2016-07-14,14.879,15.106,14.653,14.918,193747,0
2016-07-15,15.038,15.42,14.879,15.391,138791,0
2016-07-18,15.332,15.725,15.164,15.636,139386,0
2016-07-19,15.558,15.735,15.46,15.665,175161,0
2016-07-20,15.675,16.315,15.332,16.305,213299,0
2016-07-21,16.285,16.285,15.656,15.735,134651,0
2016-07-22,15.745,16.039,15.391,15.656,113460,0
2016-07-25,15.587,16.089,15.44,15.913,119066,0
2016-07-26,15.844,16.443,15.844,16.404,92609,0
2016-07-27,16.404,16.925,16.394,16.906,93110,0
2016-07-28,16.786,16.925,16.414,16.906,100709,0
2016-07-29,16.816,17.072,16.379,16.59,226333,0
2016-08-01,16.62,16.679,16.305,16.335,92217,0
2016-08-02,16.502,16.502,15.685,15.705,122021,0
2016-08-03,15.665,15.765,15.391,15.627,153869,0
2016-08-04,15.941,16.266,15.46,15.931,133409,0
2016-08-05,16.089,16.709,15.745,16.62,154773,0
2016-08-08,16.6,16.719,16.266,16.57,67339,0
2016-08-09,16.531,16.708,16.119,16.384,85378,0
2016-08-10,16.463,16.512,16.159,16.266,69152,0
2016-08-11,16.345,16.67,16.099,16.59,132740,0
2016-08-12,16.551,16.551,16.119,16.188,89580,0
2016-08-15,16.305,16.63,16.159,16.424,127609,0
2016-08-16,16.315,16.374,16.109,16.173,60986,0
2016-08-17,16.198,16.236,15.675,16.206,81075,0
2016-08-18,16.226,16.473,16.039,16.453,66860,0
2016-08-19,16.433,17.033,15.853,16.806,207473,0
2016-08-22,16.66,16.699,16.198,16.64,95758,0
2016-08-23,16.796,17.288,16.739,17.278,188435,0
2016-08-24,17.437,18.135,16.906,16.964,137612,0
2016-08-25,16.846,17.22,16.846,17.21,63478,0
2016-08-26,17.25,17.642,17.132,17.348,99961,0
2016-08-29,17.466,18.148,16.886,17.977,79011,0
2016-08-30,17.939,18.282,17.584,17.825,121340,0
2016-08-31,17.75,17.89,17.385,17.524,107739,0
2016-09-01,17.534,17.721,17.139,17.385,87187,0
2016-09-02,17.534,18.462,17.445,18.442,77074,0
2016-09-06,18.472,18.5,17.85,18.176,123409,0
2016-09-07,18.136,18.737,17.948,18.6,107739,0
2016-09-08,18.53,18.757,18.296,18.53,126634,0
2016-09-09,18.234,18.392,18.106,18.215,117048,0
2016-09-12,17.87,18.126,17.671,18.096,114538,0
2016-09-13,17.74,18.156,17.495,17.948,138119,0
2016-09-14,17.986,18.284,17.613,17.88,230992,0
2016-09-15,17.948,18.234,17.75,17.81,106459,0
2016-09-16,17.661,17.77,17.425,17.651,168851,0
2016-09-19,17.78,18.076,17.276,17.504,54231,0
2016-09-20,17.544,17.78,17.395,17.603,118260,0
2016-09-21,17.671,17.939,17.365,17.613,60468,0
2016-09-22,17.9,18.056,17.671,17.78,115361,0
2016-09-23,17.593,17.74,17.276,17.365,76538,0
2016-09-26,17.276,17.4,17.158,17.198,80795,0
2016-09-27,17.02,17.485,16.981,17.465,115970,0
2016-09-28,17.553,17.86,17.43,17.495,138565,0
2016-09-29,17.534,17.711,17.168,17.168,79909,0
2016-09-30,17.336,18.096,17.178,18.016,167755,0
2016-10-03,17.87,18.63,17.765,18.462,104172,0
2016-10-04,18.462,19.052,18.056,18.806,108157,0
2016-10-05,18.936,19.854,18.841,19.439,231705,0
2016-10-06,19.527,20.13,19.211,19.951,240789,0
2016-10-07,19.923,20.121,18.916,19.251,138521,0
2016-10-10,19.419,19.637,18.906,19.05,96761,0
2016-10-11,19.103,19.458,18.63,18.757,276200,0
2016-10-12,18.856,19.36,18.52,18.985,125333,0
2016-10-13,18.66,18.68,18.046,18.166,92226,0
2016-10-14,18.352,18.412,17.385,17.395,157068,0
2016-10-17,17.455,17.495,17.168,17.198,122526,0
2016-10-18,17.435,18.106,17.382,17.81,99839,0
2016-10-19,17.92,18.126,17.651,17.85,50929,0
2016-10-20,17.74,17.91,17.375,17.385,71902,0
2016-10-21,17.119,17.583,16.961,17.316,80944,0
2016-10-24,17.623,17.92,16.981,17.129,116968,0
2016-10-25,17.079,17.82,17.03,17.721,100152,0
2016-10-26,17.721,17.968,17.089,17.228,122296,0
2016-10-27,17.375,17.375,16.882,16.931,70902,0
2016-10-28,16.782,16.832,16.042,16.438,162260,0
2016-10-31,16.536,17.475,16.339,17.425,118877,0
2016-11-01,17.425,17.524,16.685,17.03,98803,0
2016-11-02,16.882,17.129,16.289,16.289,96435,0
2016-11-03,14.807,15.796,13.871,14.167,399075,0
2016-11-04,13.822,14.206,13.254,13.476,348779,0
2016-11-07,13.623,14.661,13.623,14.167,240224,0
2016-11-08,14.117,14.512,14.092,14.266,160959,0
2016-11-09,14.266,15.253,14.117,15.228,230813,0
2016-11-10,15.5,16.488,15.451,16.339,267571,0
2016-11-11,16.339,17.03,16.289,16.438,359182,0
2016-11-14,16.635,17.079,15.796,16.192,333062,0
2016-11-15,16.042,16.488,16.042,16.289,197277,0
2016-11-16,16.289,16.388,16.142,16.24,157093,0
2016-11-17,16.438,17.079,16.289,16.488,227982,0
2016-11-18,16.635,17.129,16.388,16.981,232900,0
2016-11-21,17.228,17.573,16.969,17.228,144670,0
2016-11-22,17.375,17.623,17.228,17.276,136561,0
2016-11-23,17.425,17.671,17.326,17.475,147605,0
2016-11-25,17.573,17.87,17.425,17.671,79711,0
2016-11-28,17.475,17.968,17.178,17.276,148131,0
2016-11-29,17.276,17.499,16.74,17.129,110248,0
2016-11-30,17.396,17.743,16.826,16.851,85699,0
2016-12-01,17.05,17.496,16.901,17,134242,0
2016-12-02,16.901,17,16.603,16.851,106106,0
2016-12-05,17.05,17.496,16.758,17.248,60116,0
2016-12-06,17.248,17.347,17,17.297,132543,0
2016-12-07,17.396,17.868,17.297,17.793,85300,0
2016-12-08,17.942,18.289,17.743,18.19,106923,0
2016-12-09,18.387,18.387,18.04,18.239,99900,0
2016-12-12,18.387,18.387,17.643,18.09,142381,0
2016-12-13,18.239,18.239,17.446,17.595,109125,0
2016-12-14,17.546,18.19,17.396,17.793,90436,0
2016-12-15,17.793,18.487,17.546,18.14,89444,0
2016-12-16,18.239,18.536,17.942,18.04,154936,0
2016-12-19,18.09,18.338,17.693,18.289,87719,0
2016-12-20,18.437,18.536,18.015,18.437,87323,0
2016-12-21,18.833,19.825,18.387,19.23,242757,0
2016-12-22,19.28,19.428,18.734,19.379,144535,0
2016-12-23,19.28,19.676,19.28,19.577,68793,0
2016-12-27,19.577,19.875,19.23,19.428,65571,0
2016-12-28,19.428,19.527,18.883,19.18,63744,0
2016-12-29,19.18,19.28,18.933,19.081,90728,0
2016-12-30,19.18,19.18,18.833,18.883,107218,0
2017-01-03,19.18,19.726,19.033,19.627,146924,0
2017-01-04,19.775,20.518,19.627,20.32,155819,0
2017-01-05,20.172,20.197,19.428,19.577,153154,0
2017-01-06,19.726,19.726,18.933,19.033,135147,0
2017-01-09,19.033,19.033,18.487,18.536,134865,0
2017-01-10,18.636,19.23,18.586,19.081,109305,0
2017-01-11,19.081,19.577,18.983,19.379,109613,0
2017-01-12,19.478,19.478,18.214,18.338,100339,0
2017-01-13,18.437,18.783,18.387,18.536,69864,0
2017-01-17,18.338,18.338,17.546,17.643,162084,0
2017-01-18,17.793,18.338,17.793,18.239,108592,0
2017-01-19,18.289,18.387,17.643,17.99,76077,0
2017-01-20,18.04,18.387,17.793,17.893,169684,0
2017-01-23,17.793,18.09,17.595,17.99,127898,0
2017-01-24,18.09,19.13,18.09,19.081,106575,0
2017-01-25,19.28,20.221,19.28,19.924,272696,0
2017-01-26,19.973,19.973,19.379,19.627,106754,0
2017-01-27,19.527,19.973,19.23,19.9,86837,0
2017-01-30,19.577,19.577,18.933,19.379,101234,0
2017-01-31,19.428,19.428,18.933,19.18,94286,0
2017-02-01,19.379,19.676,18.734,18.783,85083,0
2017-02-02,18.734,19.033,18.437,18.636,117335,0
2017-02-03,18.933,19.379,18.586,19.33,76273,0
2017-02-06,19.18,19.577,19.033,19.478,82048,0
2017-02-07,19.527,19.726,19.13,19.527,62802,0
2017-02-08,19.33,19.577,19.081,19.28,124601,0
2017-02-09,19.33,19.973,19.18,19.924,81749,0
2017-02-10,20.073,20.221,19.775,20.023,86745,0
2017-02-13,20.271,20.42,20.122,20.32,117664,0
2017-02-14,20.172,20.32,19.924,20.073,104524,0
2017-02-15,20.043,20.242,19.983,20.192,67962,0
2017-02-16,20.142,20.49,19.645,19.943,145584,0
2017-02-17,19.943,20.192,19.645,19.894,98051,0
2017-02-21,20.043,20.192,19.854,20.142,92961,0
2017-02-22,19.993,20.142,19.943,20.043,55833,0
2017-02-23,20.142,20.142,19.197,19.446,85311,0
2017-02-24,19.397,20.043,19.247,20.043,103433,0
2017-02-27,19.993,20.446,19.894,20.242,219162,0
2017-02-28,20.142,20.59,19.794,19.993,104176,0
2017-03-01,20.59,21.003,20.391,20.59,234395,0
2017-03-02,21.634,22.28,21.241,21.486,259518,0
2017-03-03,21.684,23.076,21.684,22.53,249061,0
2017-03-06,22.28,22.778,22.032,22.33,301195,0
2017-03-07,22.38,22.828,22.38,22.43,114587,0
2017-03-08,22.43,22.48,22.132,22.232,101664,0
2017-03-09,22.38,22.38,21.634,21.734,201074,0
2017-03-10,21.982,22.43,21.734,22.28,195326,0
2017-03-13,22.49,22.678,22.28,22.33,164435,0
2017-03-14,22.38,22.629,22.032,22.33,104649,0
2017-03-15,22.33,22.878,22.232,22.778,98616,0
2017-03-16,22.878,23.126,22.28,22.43,175391,0
2017-03-17,22.43,24.171,22.43,24.071,327690,0
2017-03-20,23.922,24.967,23.67,24.569,290607,0
2017-03-21,24.718,24.967,23.922,23.922,233560,0
2017-03-22,23.922,24.022,23.131,23.474,145629,0
2017-03-23,23.425,24.767,23.176,24.071,138481,0
2017-03-24,24.071,24.37,23.922,24.071,132360,0
2017-03-27,23.574,23.773,23.076,23.474,103265,0
2017-03-28,23.375,24.071,22.678,23.823,106238,0
2017-03-29,23.723,24.519,23.524,24.469,175904,0
2017-03-30,24.519,24.767,24.121,24.668,242213,0
2017-03-31,24.817,25.613,24.718,25.066,268484,0
2017-04-03,25.066,25.265,24.519,25.24,244048,0
2017-04-04,25.165,25.464,24.867,25.115,402592,0
2017-04-05,25.513,25.513,24.419,24.817,303539,0
2017-04-06,24.817,25.265,24.419,24.917,121211,0
2017-04-07,24.817,25.115,24.519,24.967,180468,0
2017-04-10,24.967,25.415,24.867,25.066,162295,0
2017-04-11,25.017,25.613,24.957,25.365,77733,0
2017-04-12,25.215,25.439,24.767,25.165,191258,0
2017-04-13,25.017,25.464,24.917,24.917,207746,0
2017-04-17,25.165,25.365,24.668,25.365,168013,0
2017-04-18,25.265,25.563,25.017,25.464,127846,0
2017-04-19,25.613,25.813,25.315,25.365,121928,0
2017-04-20,25.563,26.011,25.464,25.911,170453,0
2017-04-21,25.911,26.061,25.613,25.663,117086,0
2017-04-24,26.161,26.459,26.061,26.161,111770,0
2017-04-25,26.359,27.055,25.201,26.707,237092,0
2017-04-26,26.857,27.503,26.757,27.304,290314,0
2017-04-27,27.304,27.553,26.956,27.354,231272,0
2017-04-28,27.304,27.851,27.205,27.453,190686,0
2017-05-01,27.503,28.1,27.155,27.652,251642,0
2017-05-02,27.801,27.951,27.055,27.354,302567,0
2017-05-03,27.055,27.105,26.309,27.055,230341,0
2017-05-04,27.851,31.482,27.851,30.636,571929,0
2017-05-05,30.786,31.034,30.188,30.487,402128,0
2017-05-08,30.487,31.084,30.238,30.487,439908,0
2017-05-09,30.586,30.686,30.09,30.188,244473,0
2017-05-10,30.04,30.188,29.294,29.442,292609,0
2017-05-11,29.294,29.741,28.846,29.642,257245,0
2017-05-12,29.492,29.642,29.094,29.244,163423,0
2017-05-15,29.542,29.592,29.392,29.442,136402,0
2017-05-16,29.392,29.442,28.746,29.244,199320,0
2017-05-17,28.696,28.995,27.801,27.801,186125,0
2017-05-18,27.602,27.876,27.254,27.404,225327,0
2017-05-19,27.404,27.652,27.254,27.354,207856,0
2017-05-22,27.404,27.528,27.254,27.404,127832,0
2017-05-23,27.652,28.05,27.453,27.951,175817,0
2017-05-24,28.05,28.568,27.453,27.652,204046,0
2017-05-25,27.702,27.752,27.304,27.404,185323,0
2017-05-26,27.404,27.752,27.205,27.627,176217,0
2017-05-30,27.553,27.752,27.354,27.602,254472,0
2017-05-31,27.772,28.719,27.034,28.52,125028,0
2017-06-01,28.52,29.567,28.196,29.318,136745,0
2017-06-02,29.318,30.365,29.268,29.766,305929,0
2017-06-05,29.766,30.016,29.093,29.268,123532,0
2017-06-06,28.969,29.068,28.37,28.719,121805,0
2017-06-07,28.719,28.819,27.922,27.922,208127,0
2017-06-08,28.071,28.445,27.872,28.32,263657,0
2017-06-09,28.47,28.919,28.121,28.47,207853,0
2017-06-12,28.47,28.869,27.872,28.42,290170,0
2017-06-13,28.47,28.769,28.071,28.221,101788,0
2017-06-14,28.271,28.271,27.523,27.872,158582,0
2017-06-15,27.523,28.271,27.523,27.872,77599,0
2017-06-16,27.822,29.218,27.624,28.919,285118,0
2017-06-19,29.168,29.567,28.62,28.869,201534,0
2017-06-20,28.62,28.67,28.021,28.021,102829,0
2017-06-21,28.021,28.071,27.029,27.473,127222,0
2017-06-22,27.373,27.722,27.074,27.373,74537,0
2017-06-23,27.373,27.523,26.949,27.074,1024984,0
2017-06-26,27.124,27.872,27.074,27.622,180115,0
2017-06-27,27.622,28.021,27.473,27.622,117453,0
2017-06-28,27.872,28.221,27.672,27.971,132599,0
2017-06-29,28.071,28.071,26.974,27.423,89592,0
2017-06-30,27.523,27.622,25.883,27.348,126626,0
2017-07-03,27.573,27.772,26.924,27.373,67202,0
2017-07-05,27.224,27.772,26.825,27.423,139974,0
2017-07-06,27.174,27.573,26.974,27.024,92801,0
2017-07-07,27.174,27.523,27.023,27.373,83826,0
2017-07-10,27.772,30.664,27.722,30.215,973677,0
2017-07-11,30.265,30.764,29.368,29.467,268101,0
2017-07-12,29.567,29.567,28.47,29.118,209245,0
2017-07-13,29.218,29.368,28.595,28.67,87425,0
2017-07-14,28.62,29.168,28.32,29.118,146418,0
2017-07-17,29.168,29.717,28.869,29.617,170164,0
2017-07-18,29.617,29.916,29.168,29.517,116210,0
2017-07-19,29.667,29.766,29.218,29.717,71020,0
2017-07-20,29.667,29.916,29.368,29.617,171696,0
2017-07-21,29.766,29.766,28.62,28.719,87383,0
2017-07-24,28.769,28.919,27.996,28.37,142402,0
2017-07-25,28.67,28.869,28.32,28.42,178423,0
2017-07-26,28.62,28.62,27.971,27.971,155541,0
2017-07-27,27.922,28.32,27.457,27.772,124222,0
2017-07-28,27.672,27.872,27.323,27.573,76823,0
2017-07-31,27.672,27.772,27.323,27.622,83338,0
2017-08-01,27.772,27.772,27.124,27.573,185825,0
2017-08-02,27.373,27.573,26.226,26.924,245055,0
2017-08-03,27.024,27.024,22.836,26.177,331955,0
2017-08-04,26.226,26.226,25.728,25.977,264382,0
2017-08-07,25.977,26.501,25.603,25.877,335293,0
2017-08-08,25.778,26.575,25.728,26.077,215071,0
2017-08-09,25.977,26.177,25.578,25.728,265934,0
2017-08-10,25.429,25.728,25.179,25.329,180227,0
2017-08-11,25.379,25.803,25.03,25.678,225481,0
2017-08-14,25.678,26.276,25.678,26.226,137568,0
2017-08-15,26.226,26.526,25.877,26.127,261141,0
2017-08-16,26.127,26.244,25.429,25.977,193956,0
2017-08-17,25.927,26.326,25.728,25.803,212140,0
2017-08-18,25.429,25.778,25.03,25.379,166489,0
2017-08-21,25.229,25.379,25.129,25.179,181255,0
2017-08-22,25.129,25.977,25.115,25.927,121553,0
2017-08-23,25.678,25.827,25.329,25.429,177930,0
2017-08-24,25.528,25.578,25.08,25.229,75630,0
2017-08-25,25.229,25.379,24.431,25.129,342528,0
2017-08-28,25.329,25.628,25.03,25.528,119722,0
2017-08-29,25.379,25.478,24.83,24.93,119737,0
2017-08-30,25,25.3,24.8,25.25,86275,0
2017-08-31,25.45,25.6,25.2,25.5,80317,0
2017-09-01,25.5,26.15,25.45,26.15,115671,0
2017-09-05,26.2,26.45,25.1,25.25,226283,0
2017-09-06,25.3,25.3,24.925,25.1,210746,0
2017-09-07,25.2,25.25,24.65,24.8,113579,0
2017-09-08,24.65,25.65,24.5,25.55,123256,0
2017-09-11,25.8,26.1,25.55,26,85599,0
2017-09-12,26.1,26.4,26.05,26.35,77112,0
2017-09-13,26.35,26.575,25.95,26.55,129546,0
2017-09-14,26.6,26.95,26.35,26.9,98356,0
2017-09-15,27,27.85,26,27.8,252597,0
2017-09-18,27.75,28.15,27.5,27.75,183065,0
2017-09-19,27.9,27.95,27.55,27.7,145122,0
2017-09-20,27.7,27.95,27.4,27.65,114731,0
2017-09-21,27.8,28.05,27.5,27.8,83265,0
2017-09-22,27.75,28.3,27.7,28.25,71432,0
2017-09-25,28.2,28.3,27.5,28.05,59319,0
2017-09-26,28.15,28.35,27.9,28.1,50781,0
2017-09-27,28.25,29.05,28,28.9,81150,0
2017-09-28,28.95,30.05,28.75,29.75,128680,0
2017-09-29,29.65,29.65,28.975,29,97845,0
2017-10-02,29.1,29.4,28.7,29.15,154183,0
2017-10-03,29.3,30.05,29.2475,30,118837,0
2017-10-04,30,30.35,29.45,29.6,60472,0
2017-10-05,29.65,29.95,29.2,29.5,56951,0
2017-10-06,29.35,30.25,29.3,29.6,48450,0
2017-10-09,29.65,29.8,29.45,29.65,38322,0
2017-10-10,29.8,29.8,26.61,29.55,42990,0
2017-10-11,29.45,29.7,29.3,29.6,52530,0
2017-10-12,29.45,29.925,29.45,29.75,43522,0
2017-10-13,30,30.4,29.65,30.2,51818,0
2017-10-16,30.45,30.45,29.9,30.3,61452,0
2017-10-17,30.2,30.35,29.4,29.8,55319,0
2017-10-18,29.85,30.75,29.85,30.55,57008,0
2017-10-19,30.25,31.1,30.25,30.8,91599,0
2017-10-20,31.05,31.3,30.45,30.7,59202,0
2017-10-23,30.5,30.9,30.5,30.65,56137,0
2017-10-24,30.9,31.55,30.9,31.45,59536,0
2017-10-25,31.25,32,31.2,31.9,170909,0
2017-10-26,32,32.7,31.6075,32.35,77220,0
2017-10-27,32.8,32.9,32.05,32.4,88595,0
2017-10-30,32.2,32.25,29.5,29.5,129444,0
2017-10-31,29.65,30.15,28.46,29.55,81697,0
2017-11-01,29.85,29.85,28.625,28.8,95988,0
2017-11-02,27.45,28.95,27.45,28.6,79745,0
2017-11-03,28.75,28.9,27.7,28.15,188975,0
2017-11-06,28.2,28.45,28.05,28.1,82500,0
2017-11-07,28,28,26.8,26.8,58552,0
2017-11-08,26.65,27,25.75,26.15,95311,0
2017-11-09,25.8,26.45,24.95,25.75,151655,0
2017-11-10,25.65,26.4,25.55,26.25,96967,0
