Date,Open,High,Low,Close,Volume,OpenInt
2010-12-20,10.9,11.151,8.7016,9.1639,31542,0
2010-12-21,9.2765,9.528,8.501,8.5447,27166,0
2010-12-22,8.1086,8.9632,8.1086,8.5796,26383,0
2010-12-23,8.5883,9.2578,8.501,8.5447,19747,0
2010-12-27,9.1379,9.1379,8.5533,8.5711,11130,0
2010-12-28,8.562,8.562,8.2917,8.5185,20735,0
2010-12-29,8.5033,8.5033,7.9118,8.2209,35170,0
2010-12-30,8.0708,8.115,7.8765,8.0442,19513,0
2010-12-31,7.9021,8.0364,7.8485,7.938,38177,0
2011-01-03,7.3589,7.9255,7.1931,7.6119,56667,0
2011-01-04,7.6291,7.952,7.603,7.952,36929,0
2011-01-05,7.8994,8.2396,7.7775,8.196,13677,0
2011-01-06,7.9343,8.344,7.847,7.9956,19632,0
2011-01-07,8.3354,8.3354,7.9343,8.1348,9013,0
2011-01-10,7.4722,8.2396,7.4548,8.0042,9602,0
2011-01-11,7.9956,8.1785,7.9343,7.9956,7449,0
2011-01-12,7.9868,8.2307,7.9777,8.2132,11175,0
2011-01-13,7.952,8.2917,7.9343,8.2917,8663,0
2011-01-14,8.2829,8.6058,8.1611,8.5271,12862,0
2011-01-18,7.4112,8.6315,7.0973,8.196,15640,0
2011-01-19,8.2705,8.2792,8.0949,8.2266,10970,0
2011-01-20,8.2396,8.2396,7.2454,7.9691,23467,0
2011-01-21,7.9604,7.9604,7.8036,7.8906,23769,0
2011-01-24,8.0216,8.2744,7.4289,7.7685,41567,0
2011-01-25,7.6291,7.9255,7.6291,7.8994,36282,0
2011-01-26,7.9604,7.9956,7.6992,7.8124,19038,0
2011-01-27,7.6291,7.9956,7.6291,7.7859,9130,0
2011-01-28,7.6726,7.847,7.5507,7.6291,24610,0
2011-01-31,7.6165,7.643,7.4106,7.4823,16707,0
2011-02-01,7.3849,8.152,7.3849,7.4812,10681,0
2011-02-02,7.5418,7.7599,7.4896,7.6291,7781,0
2011-02-03,7.6296,7.77,7.4539,7.4891,10625,0
2011-02-04,7.4548,7.7949,7.228,7.7426,10949,0
2011-02-07,7.603,8.152,7.2716,7.8819,18218,0
2011-02-08,7.9169,8.126,7.7685,8.0042,9970,0
2011-02-09,7.9255,7.9255,7.6466,7.7074,8413,0
2011-02-10,7.6822,8.0068,7.6383,7.9719,15487,0
2011-02-11,7.9777,8.0216,7.6291,7.6378,20687,0
2011-02-14,7.7163,8.0216,7.6206,7.6291,11445,0
2011-02-15,7.6641,7.725,7.6291,7.7163,22883,0
2011-02-16,7.7163,7.821,7.6291,7.7599,9551,0
2011-02-18,7.6646,7.9719,7.6646,7.7262,18618,0
2011-02-22,7.847,8.0216,7.8036,7.8906,19692,0
2011-02-23,7.8906,8.0216,7.8385,7.8385,7747,0
2011-02-24,7.8299,7.9255,7.8036,7.8732,34906,0
2011-02-25,7.7521,8.0598,7.7439,7.9279,11892,0
2011-02-28,7.9384,7.9384,7.8059,7.9293,8377,0
2011-03-01,7.9195,8.0949,7.8229,7.9107,13650,0
2011-03-02,7.7874,7.9368,7.77,7.9107,8895,0
2011-03-03,7.8229,8.1388,7.8229,7.9719,5426,0
2011-03-04,8.0336,8.0336,7.814,8.0336,2324,0
2011-03-07,8.2792,8.2792,7.6471,7.7439,16372,0
2011-03-08,7.8051,8.0336,7.7262,7.8752,8920,0
2011-03-09,7.8667,7.893,7.6471,7.6561,33705,0
2011-03-10,7.7175,7.9719,7.4015,7.568,59134,0
2011-03-11,8.1301,8.736,8.0247,8.6744,111436,0
2011-03-14,8.5776,9.1137,8.5776,9.0781,19127,0
2011-03-15,8.9026,8.9464,8.7971,8.8762,22638,0
2011-03-16,8.8148,8.8852,8.6127,8.8675,16312,0
2011-03-17,8.3978,9.2539,8.362,8.7419,17819,0
2011-03-18,8.7445,8.8059,8.3756,8.543,28402,0
2011-03-21,8.8148,9.0696,8.5864,9.0345,28767,0
2011-03-22,8.9376,9.2117,8.8237,8.8762,35106,0
2011-03-23,8.9464,9.0781,8.8322,8.8412,24943,0
2011-03-24,9.502,9.502,8.7622,8.9287,19084,0
2011-03-25,8.8148,9.3504,8.8148,8.8675,17147,0
2011-03-28,8.7797,10.289,8.7797,9.0168,23436,0
2011-03-29,8.9376,8.9553,8.7887,8.8148,13617,0
2011-03-30,9.0607,9.1481,8.894,8.9553,15588,0
2011-03-31,9.842,9.842,9.2175,9.4577,19197,0
2011-04-01,9.842,9.842,9.2289,9.2289,26429,0
2011-04-04,8.9113,9.3053,8.9113,8.9992,15022,0
2011-04-05,8.9906,9.613,8.9906,9.2868,4693,0
2011-04-06,9.569,9.569,9.3412,9.4378,51119,0
2011-04-07,9.0607,9.747,9.0607,9.702,51651,0
2011-04-08,9.72,9.876,9.543,9.72,8530,0
2011-04-11,9.4648,9.657,9.4378,9.4378,26442,0
2011-04-12,10.031,10.031,9.2204,9.2289,15610,0
2011-04-13,9.876,9.876,9.543,9.596,10794,0
2011-04-14,9.2795,9.755,9.0781,9.561,21958,0
2011-04-15,9.702,9.702,9.4378,9.666,25489,0
2011-04-18,9.516,9.569,9.2289,9.508,11757,0
2011-04-19,9.569,9.569,9.4826,9.508,15921,0
2011-04-20,9.605,9.711,9.569,9.613,5567,0
2011-04-21,9.3412,9.833,9.3412,9.833,6898,0
2011-04-25,9.702,9.858,9.534,9.747,4114,0
2011-04-26,9.824,9.833,9.613,9.648,13973,0
2011-04-27,9.684,9.858,9.675,9.842,5279,0
2011-04-28,9.92,9.92,9.755,9.798,5605,0
2011-04-29,9.681,9.914,9.591,9.591,10523,0
2011-05-02,9.842,9.842,9.569,9.739,28823,0
2011-05-03,9.723,9.742,9.1399,9.66,38277,0
2011-05-04,9.631,9.675,9.3053,9.675,8528,0
2011-05-05,9.2539,9.554,9.1754,9.2706,20479,0
2011-05-06,9.1658,9.3864,9.0773,9.3864,30060,0
2011-05-09,9.3592,9.4031,9.2204,9.4031,12501,0
2011-05-10,9.3771,9.666,9.3771,9.666,6531,0
2011-05-11,9.66,9.862,9.562,9.562,8088,0
2011-05-12,9.569,9.755,9.525,9.569,13592,0
2011-05-13,9.535,9.723,9.503,9.705,8278,0
2011-05-16,9.587,9.587,9.2204,9.3053,23233,0
2011-05-17,9.2619,9.4758,9.2204,9.4131,9957,0
2011-05-18,9.4567,9.651,9.2289,9.651,8469,0
2011-05-19,9.615,9.705,9.4845,9.66,6872,0
2011-05-20,9.678,9.871,9.2706,9.4131,17374,0
2011-05-23,9.2289,9.66,9.2204,9.3237,11037,0
2011-05-24,9.2365,9.527,9.2289,9.509,17924,0
2011-05-25,9.378,9.503,9.2204,9.4758,10449,0
2011-05-26,9.4658,9.4845,9.2204,9.2204,10192,0
2011-05-27,9.2804,9.714,9.2804,9.503,25529,0
2011-05-31,9.619,9.719,9.53,9.539,30040,0
2011-06-01,9.527,9.793,8.9539,9.2444,26179,0
2011-06-02,9.2444,9.696,8.9626,9.2706,38201,0
2011-06-03,9.0598,9.3412,8.8303,9.314,27369,0
2011-06-06,9.2107,9.2107,8.6977,8.7862,16645,0
2011-06-07,8.8303,9.714,8.6358,8.7862,23541,0
2011-06-08,8.3887,8.9714,8.1771,8.3978,38052,0
2011-06-09,8.5565,8.5743,8.2563,8.2827,25075,0
2011-06-10,8.3269,8.424,7.8237,7.9473,71026,0
2011-06-13,8.3797,8.8033,7.9384,8.6185,12884,0
2011-06-14,8.7152,8.9272,8.274,8.7152,19441,0
2011-06-15,8.7152,8.998,8.3444,8.5298,24084,0
2011-06-16,8.2432,8.5184,8.2342,8.4916,14513,0
2011-06-17,8.5476,9.0069,8.5298,8.8303,42036,0
2011-06-20,8.9626,9.0069,8.733,8.9892,27251,0
2011-06-21,9.0155,9.0155,8.7506,8.9186,19017,0
2011-06-22,8.8655,9.3237,8.8655,9.1043,27307,0
2011-06-23,8.9272,9.0773,8.5298,9.0244,10968,0
2011-06-24,8.8124,9.758,8.8124,9.651,183146,0
2011-06-27,9.4477,9.58,8.8033,9.503,28008,0
2011-06-28,9.518,9.598,9.3962,9.4388,18121,0
2011-06-29,9.4388,9.4388,9.0687,9.1127,8153,0
2011-06-30,9.154,9.3681,8.9481,9.0287,17091,0
2011-07-01,9.0508,9.2204,8.839,9.0508,14130,0
2011-07-05,9.0955,9.1754,9.0334,9.1212,11395,0
2011-07-06,9.1222,9.628,8.8382,9.4598,15279,0
2011-07-07,9.4845,9.503,9.0598,9.1399,19295,0
2011-07-08,9.0773,9.58,9.0773,9.562,11166,0
2011-07-11,9.2619,9.4845,9.0687,9.4477,10947,0
2011-07-12,9.4041,9.749,9.4041,9.4758,29016,0
2011-07-13,9.535,9.686,9.3237,9.624,28153,0
2011-07-14,9.571,9.58,9.4131,9.571,35499,0
2011-07-15,9.2204,9.714,9.1841,9.1841,31252,0
2011-07-18,9.607,9.607,9.2017,9.607,27668,0
2011-07-19,9.602,9.772,9.1491,9.2309,31138,0
2011-07-20,9.3602,9.846,9.0861,9.686,43868,0
2011-07-21,9.642,9.749,9.314,9.535,9111,0
2011-07-22,9.598,9.714,9.535,9.696,9189,0
2011-07-25,9.624,9.714,9.1929,9.669,17194,0
2011-07-26,9.2897,9.628,9.2897,9.583,7566,0
2011-07-27,9.651,9.696,9.2965,9.527,11674,0
2011-07-28,9.3257,9.4965,9.1137,9.2549,12067,0
2011-07-29,9.154,9.61,9.0376,9.537,26242,0
2011-08-01,9.598,9.598,9.2017,9.3602,15310,0
2011-08-02,9.1491,9.4507,9.1491,9.2814,26036,0
2011-08-03,9.1212,9.3962,8.998,9.2017,15448,0
2011-08-04,9.1321,9.593,9.1321,9.505,50692,0
2011-08-05,8.9626,9.557,8.9626,9.1851,31507,0
2011-08-08,9.1754,9.4935,8.6889,8.6889,93019,0
2011-08-09,8.9095,9.686,8.6447,9.554,33497,0
2011-08-10,9.4041,9.4845,8.6622,9.1841,42745,0
2011-08-11,9.1841,9.696,8.5651,9.2965,37764,0
2011-08-12,9.2897,9.719,8.927,9.691,28319,0
2011-08-15,9.0244,9.642,8.9626,9.3691,27271,0
2011-08-16,9.4388,9.607,9.314,9.4935,20209,0
2011-08-17,9.4875,9.53,9.0426,9.158,16169,0
2011-08-18,8.9803,9.1678,8.7674,8.9894,46179,0
2011-08-19,8.8649,8.9449,8.4741,8.927,50525,0
2011-08-22,9.0694,9.0694,8.6338,8.9362,44692,0
2011-08-23,8.7494,9.2549,8.643,9.0248,46198,0
2011-08-24,9.2463,9.602,9.2213,9.3534,22921,0
2011-08-25,9.3344,9.3534,8.8917,8.9626,35006,0
2011-08-26,9.548,10.945,9.3257,9.4507,152580,0
2011-08-29,9.53,10.205,9.512,9.7,79101,0
2011-08-30,9.691,10.054,9.566,9.885,40005,0
2011-08-31,9.976,10.235,9.627,10.183,24072,0
2011-09-01,10.1,10.249,9.593,9.994,25609,0
2011-09-02,9.868,10.425,9.19,9.3681,33881,0
2011-09-06,8.9982,10.037,8.9982,9.664,14989,0
2011-09-07,9.754,10.001,9.4698,9.682,38129,0
2011-09-08,9.682,10.073,9.4244,9.4698,23453,0
2011-09-09,9.4598,9.931,9.2639,9.3721,30977,0
2011-09-12,9.3982,9.966,9.2385,9.3072,40656,0
2011-09-13,9.4788,9.646,9.3621,9.4418,22349,0
2011-09-14,9.539,9.842,9.539,9.691,29872,0
2011-09-15,9.719,10.046,9.2814,9.746,29512,0
2011-09-16,9.4788,9.975,9.4788,9.931,34565,0
2011-09-19,9.931,10.082,9.7,9.94,31944,0
2011-09-20,9.602,9.913,9.4598,9.746,24850,0
2011-09-21,9.691,9.807,9.4418,9.53,23950,0
2011-09-22,9.1491,9.3167,8.9626,9.0694,64659,0
2011-09-23,9.3257,9.728,9.0071,9.628,25854,0
2011-09-26,9.611,10.189,9.611,9.876,23697,0
2011-09-27,10.082,10.127,9.797,9.797,17757,0
2011-09-28,9.966,10.198,8.5361,9.0955,32043,0
2011-09-29,9.087,9.575,8.927,9.505,11023,0
2011-09-30,9.2833,9.508,8.8889,9.502,24277,0
2011-10-03,9.3534,9.53,8.9894,9.2985,19217,0
2011-10-04,9.0159,9.885,8.9183,9.512,88527,0
2011-10-05,9.521,9.966,9.521,9.823,26525,0
2011-10-06,9.583,9.637,9.3442,9.4165,15463,0
2011-10-07,9.4333,9.512,9.2127,9.4165,36658,0
2011-10-10,9.4507,9.682,9.3167,9.655,28913,0
2011-10-11,9.746,9.904,9.646,9.728,14866,0
2011-10-12,9.904,10.205,9.895,10.073,17966,0
2011-10-13,10.037,10.037,9.728,9.823,6191,0
2011-10-14,9.885,10.127,9.807,10.02,31518,0
2011-10-17,10.189,10.198,9.807,10.037,24056,0
2011-10-18,9.772,10.198,9.548,10.137,30867,0
2011-10-19,10.054,10.073,9.851,10.011,20958,0
2011-10-20,9.691,10.082,9.691,10.073,9064,0
2011-10-21,10.189,10.313,9.94,10.304,41624,0
2011-10-24,10.241,10.517,10.241,10.464,28814,0
2011-10-25,10.468,10.513,10.2,10.251,28231,0
2011-10-26,10.249,10.439,10.127,10.439,28979,0
2011-10-27,10.258,11.067,10.258,10.81,81432,0
2011-10-28,10.81,11.083,10.597,10.9,15476,0
2011-10-31,10.685,10.748,10.192,10.262,23141,0
2011-11-01,9.95,10.566,9.895,9.95,26060,0
2011-11-02,10.205,10.393,10.171,10.286,40218,0
2011-11-03,10.289,10.539,10.279,10.539,15845,0
2011-11-04,10.468,10.648,10.387,10.46,11843,0
2011-11-07,10.046,10.439,10.046,10.412,4642,0
2011-11-08,10.447,10.747,10.447,10.694,24498,0
2011-11-09,10.503,11.013,9.967,9.986,25642,0
2011-11-10,10.226,10.406,10.191,10.316,12987,0
2011-11-11,10.583,10.656,10.406,10.611,31726,0
2011-11-14,10.499,10.676,10.163,10.376,23208,0
2011-11-15,10.258,11.083,10.258,11.075,25145,0
2011-11-16,10.945,11.05,10.642,10.722,16275,0
2011-11-17,10.719,10.807,10.46,10.638,11193,0
2011-11-18,10.63,10.906,10.503,10.771,16992,0
2011-11-21,10.547,10.602,10.362,10.362,9098,0
2011-11-22,10.352,10.906,10.352,10.681,12482,0
2011-11-23,10.602,10.672,10.101,10.111,25549,0
2011-11-25,10.129,10.547,9.537,9.537,11049,0
2011-11-28,9.895,10.279,9.868,10.279,24314,0
2011-11-29,9.941,10.055,9.636,9.868,14719,0
2011-11-30,10.173,10.281,9.639,9.829,44357,0
2011-12-01,9.807,10.039,9.789,9.833,25432,0
2011-12-02,9.976,10.093,9.833,10.093,33468,0
2011-12-05,10.156,10.362,9.851,10.012,30929,0
2011-12-06,9.995,10.093,9.833,9.886,24505,0
2011-12-07,9.904,9.904,9.728,9.771,16942,0
2011-12-08,10.047,10.047,9.4487,9.519,32048,0
2011-12-09,9.546,10.2,9.51,10.183,16111,0
2011-12-12,10.065,10.065,9.737,9.779,15605,0
2011-12-13,9.833,9.842,9.4388,9.4388,101581,0
2011-12-14,9.4668,10.065,9.19,9.779,25626,0
2011-12-15,9.779,10.029,9.636,9.745,20534,0
2011-12-16,9.815,9.895,9.546,9.564,33839,0
2011-12-19,9.3402,9.627,9.2956,9.2956,12368,0
2011-12-20,9.699,10.039,9.504,9.699,22482,0
2011-12-21,9.709,9.709,9.4041,9.627,5766,0
2011-12-22,9.737,9.737,9.51,9.627,22477,0
2011-12-23,9.645,9.807,9.4487,9.4945,9773,0
2011-12-27,9.4487,9.617,9.4487,9.591,21933,0
2011-12-28,9.564,9.636,9.2956,9.3044,27971,0
2011-12-29,9.2086,9.582,9.2086,9.3952,48749,0
2011-12-30,9.3952,9.546,9.2956,9.3864,37167,0
2012-01-03,9.546,10.029,9.4768,9.959,20068,0
2012-01-04,9.877,10.156,9.823,9.851,22039,0
2012-01-05,9.868,10.191,9.868,10.191,11129,0
2012-01-06,10.298,10.477,10.055,10.139,27677,0
2012-01-09,10.37,10.387,10.093,10.242,13888,0
2012-01-10,10.333,10.665,10.129,10.547,21068,0
2012-01-11,10.46,10.816,10.46,10.807,5589,0
2012-01-12,10.753,10.761,10.477,10.656,23909,0
2012-01-13,10.387,10.468,10.165,10.165,10233,0
2012-01-17,10.236,10.578,9.851,10.372,19638,0
2012-01-18,10.63,10.871,10.406,10.826,7409,0
2012-01-19,10.771,11.128,10.728,10.871,7754,0
2012-01-20,10.816,11.175,10.816,11.165,18295,0
2012-01-23,11.057,11.212,10.952,11.212,14765,0
2012-01-24,11.022,11.281,11.005,11.175,29024,0
2012-01-25,11.231,11.231,11.082,11.137,17249,0
2012-01-26,11.344,11.344,11.255,11.255,7488,0
2012-01-27,11.221,11.801,11.101,11.801,8645,0
2012-01-30,11.792,11.801,11.091,11.203,10990,0
2012-01-31,11.522,11.577,11.306,11.559,8675,0
2012-02-01,11.443,12.389,11.326,12.274,23579,0
2012-02-02,12.211,12.426,11.883,12.31,28882,0
2012-02-03,12.496,12.705,12.237,12.65,34825,0
2012-02-06,12.596,12.596,12.38,12.452,3368,0
2012-02-07,12.509,12.509,12.351,12.351,9101,0
2012-02-08,12.421,12.545,12.413,12.501,1391,0
2012-02-09,12.519,12.62,12.152,12.18,8911,0
2012-02-10,12.292,12.514,12.211,12.347,8412,0
2012-02-13,12.731,12.731,12.47,12.623,18532,0
2012-02-14,12.452,12.567,12.265,12.265,2444,0
2012-02-15,12.347,12.496,12.093,12.47,10329,0
2012-02-16,12.452,12.514,12.399,12.478,10388,0
2012-02-17,12.545,12.646,12.231,12.448,10825,0
2012-02-21,12.514,12.605,12.434,12.434,9699,0
2012-02-22,12.539,12.539,12.32,12.347,5584,0
2012-02-23,12.356,12.558,12.211,12.514,7803,0
2012-02-24,12.535,12.62,12.36,12.62,10616,0
2012-02-27,12.461,12.478,12.365,12.452,4527,0
2012-02-28,12.452,12.523,12.452,12.504,5673,0
2012-02-29,12.549,12.549,12.201,12.201,8101,0
2012-03-01,12.222,12.376,12.206,12.215,8118,0
2012-03-02,12.079,12.079,11.098,11.172,9813,0
2012-03-05,11.219,11.595,11.2,11.559,5676,0
2012-03-06,11.433,11.568,11.228,11.487,6840,0
2012-03-07,11.361,11.559,11.361,11.487,14874,0
2012-03-08,11.586,11.935,11.577,11.935,12420,0
2012-03-09,12.143,12.36,11.911,12.36,15875,0
2012-03-12,12.222,12.527,12.215,12.305,3927,0
2012-03-13,12.413,12.592,12.376,12.582,22819,0
2012-03-14,12.519,12.656,12.286,12.323,8460,0
2012-03-15,12.115,12.431,11.988,12.314,8590,0
2012-03-16,12.332,12.491,11.513,12.448,34497,0
2012-03-19,11.885,12.491,11.885,12.491,18914,0
2012-03-20,12.162,12.448,12.143,12.286,13150,0
2012-03-21,12.296,12.403,12.198,12.342,12611,0
2012-03-22,12.152,12.24,12.096,12.152,8404,0
2012-03-23,11.736,12.491,11.736,12.491,25471,0
2012-03-26,12.483,12.483,11.783,12.18,35372,0
2012-03-27,12.171,12.351,11.894,12.189,12505,0
2012-03-28,12.143,12.152,11.927,11.969,9405,0
2012-03-29,12.024,12.043,11.774,11.857,7770,0
2012-03-30,11.961,11.961,11.692,11.774,10092,0
2012-04-02,11.719,11.943,11.621,11.935,7460,0
2012-04-03,11.838,11.838,11.655,11.719,8867,0
2012-04-04,11.595,11.595,11.153,11.325,17072,0
2012-04-05,11.577,11.783,11.279,11.621,14705,0
2012-04-09,11.46,11.46,11.072,11.08,20329,0
2012-04-10,11.072,11.452,10.785,10.857,21417,0
2012-04-11,10.975,11.262,10.911,11.228,17533,0
2012-04-12,11.236,11.288,10.957,11.018,28999,0
2012-04-13,10.983,11.144,10.803,11.028,19762,0
2012-04-16,10.983,11.487,10.983,11.405,9136,0
2012-04-17,11.52,11.672,11.402,11.52,8093,0
2012-04-18,11.505,11.505,11.163,11.163,7426,0
2012-04-19,11.343,11.343,11.116,11.279,16108,0
2012-04-20,11.645,11.645,11.253,11.414,12287,0
2012-04-23,11.045,11.46,11.045,11.244,15462,0
2012-04-24,11.244,11.316,11.063,11.191,10783,0
2012-04-25,11.442,11.513,11.2,11.333,13421,0
2012-04-26,10.93,11.361,10.93,11.316,4967,0
2012-04-27,11.513,11.513,11.244,11.496,8627,0
2012-04-30,11.505,11.505,11.098,11.098,7306,0
2012-05-01,11.43,11.458,10.797,10.842,16711,0
2012-05-02,10.785,10.885,10.757,10.848,9691,0
2012-05-03,10.788,11.075,10.741,10.741,11985,0
2012-05-04,10.704,10.704,10.428,10.516,19037,0
2012-05-07,10.56,11.018,10.56,10.885,8758,0
2012-05-08,10.794,11.001,10.794,10.983,11915,0
2012-05-09,10.788,10.851,10.598,10.834,12361,0
2012-05-10,10.678,11.103,10.67,11.014,7594,0
2012-05-11,11.005,11.149,10.952,11.059,10781,0
2012-05-14,10.921,11.631,10.757,11.045,13680,0
2012-05-15,10.975,11.125,10.739,10.785,12229,0
2012-05-16,10.903,10.94,10.739,10.822,11530,0
2012-05-17,10.812,10.831,10.428,10.428,14372,0
2012-05-18,10.409,10.769,10.409,10.571,17662,0
2012-05-21,10.66,10.867,10.336,10.462,20778,0
2012-05-22,10.218,10.606,10.218,10.364,24849,0
2012-05-23,10.419,10.734,10.3,10.489,9406,0
2012-05-24,10.552,10.716,10.517,10.67,6335,0
2012-05-25,10.653,10.734,10.653,10.67,3580,0
2012-05-29,10.716,10.961,10.716,10.889,7636,0
2012-05-30,10.806,11.014,10.588,10.626,17380,0
2012-05-31,10.759,11.681,10.759,11.206,17078,0
2012-06-01,10.498,11.068,10.498,10.716,17785,0
2012-06-04,10.751,11.206,10.636,10.725,20332,0
2012-06-05,10.678,11.375,10.678,11.285,9641,0
2012-06-06,11.249,11.458,11.05,11.365,6480,0
2012-06-07,11.557,11.557,10.906,11.196,11377,0
2012-06-08,10.943,11.681,9.902,11.059,12130,0
2012-06-11,11.196,11.602,11.121,11.34,16847,0
2012-06-12,10.87,11.654,10.87,11.62,16370,0
2012-06-13,11.557,11.584,11.259,11.358,11538,0
2012-06-14,11.33,11.98,11.33,11.928,22522,0
2012-06-15,11.793,12.434,11.612,12.064,32293,0
2012-06-18,12.107,12.145,11.727,12.016,15855,0
2012-06-19,12.164,12.975,12.164,12.243,31291,0
2012-06-20,12.209,12.209,11.52,11.662,17169,0
2012-06-21,11.566,11.672,11.393,11.548,15681,0
2012-06-22,11.691,12.839,11.62,12.831,177588,0
2012-06-25,12.587,12.821,12.425,12.496,27211,0
2012-06-26,12.451,12.796,12.388,12.514,17442,0
2012-06-27,12.443,12.796,12.443,12.796,12184,0
2012-06-28,12.624,12.624,12.451,12.514,12546,0
2012-06-29,12.751,12.858,12.559,12.858,13354,0
2012-07-02,12.966,13.087,12.523,12.868,22926,0
2012-07-03,12.877,12.877,12.354,12.66,31164,0
2012-07-05,12.679,12.796,12.345,12.434,18987,0
2012-07-06,12.388,12.679,12.182,12.364,9897,0
2012-07-09,12.398,12.698,12.364,12.478,10787,0
2012-07-10,12.531,12.734,12.372,12.372,14599,0
2012-07-11,12.388,12.698,12.164,12.597,8101,0
2012-07-12,12.469,12.796,12.407,12.616,11863,0
2012-07-13,12.451,12.831,12.299,12.67,13926,0
2012-07-16,12.523,12.707,12.523,12.549,11391,0
2012-07-17,12.578,12.895,12.372,12.66,30611,0
2012-07-18,12.707,13.105,12.425,12.634,9591,0
2012-07-19,12.67,12.839,12.451,12.707,9188,0
2012-07-20,12.568,13.012,12.372,12.54,9216,0
2012-07-23,12.38,12.742,12.225,12.28,10415,0
2012-07-24,12.38,12.388,12.108,12.216,10098,0
2012-07-25,12.135,12.425,11.952,12.035,12389,0
2012-07-26,12.216,12.335,12.209,12.318,5753,0
2012-07-27,12.345,12.578,12.026,12.578,8036,0
2012-07-30,12.531,12.66,12.443,12.523,8355,0
2012-07-31,12.451,13.068,12.216,12.616,16564,0
2012-08-01,12.777,12.777,12.252,12.252,20296,0
2012-08-02,12.318,12.568,11.966,12.364,15445,0
2012-08-03,12.469,12.496,12.364,12.461,13069,0
2012-08-06,12.425,12.821,12.354,12.478,7511,0
2012-08-07,12.478,12.496,12.135,12.469,6951,0
2012-08-08,12.398,12.478,12.262,12.364,6116,0
2012-08-09,12.514,12.514,12.024,12.225,29755,0
2012-08-10,12.145,12.145,11.765,12.026,6884,0
2012-08-13,12.026,12.201,11.848,11.912,9095,0
2012-08-14,12.016,12.016,11.58,11.793,28241,0
2012-08-15,11.838,11.885,11.639,11.838,9181,0
2012-08-16,11.745,12.469,11.594,12.289,29582,0
2012-08-17,12.216,12.289,11.999,12.289,7733,0
2012-08-20,11.961,12.597,11.952,12.233,2743,0
2012-08-21,12.271,12.578,11.952,12.107,29360,0
2012-08-22,11.952,12.026,11.793,12.026,1751,0
2012-08-23,11.98,12.54,11.944,12.071,10786,0
2012-08-24,12.138,12.42,12.028,12.028,15934,0
2012-08-27,12.065,12.184,11.291,11.99,18430,0
2012-08-28,11.936,12.01,11.803,11.981,10634,0
2012-08-29,11.99,12.157,11.793,11.811,10609,0
2012-08-30,11.639,11.681,11.019,11.019,4132,0
2012-08-31,11.165,11.328,11.099,11.136,11689,0
2012-09-04,11.256,11.256,10.975,11.136,10770,0
2012-09-05,11.064,11.356,11.064,11.239,18773,0
2012-09-06,11.274,12.447,11.189,12.42,16676,0
2012-09-07,12.292,12.411,11.913,12.01,21050,0
2012-09-10,12.138,12.283,12.091,12.138,15401,0
2012-09-11,12.065,12.283,12.065,12.176,12402,0
2012-09-12,12.109,12.157,12.109,12.157,2586,0
2012-09-13,12.157,12.491,12.138,12.438,10035,0
2012-09-14,12.518,12.684,12.292,12.675,20508,0
2012-09-17,12.545,12.545,12.255,12.392,7369,0
2012-09-18,12.72,12.72,12.203,12.255,10967,0
2012-09-19,12.703,12.712,12.181,12.358,21947,0
2012-09-20,12.176,12.329,12.157,12.166,5784,0
2012-09-21,12.429,12.455,11.905,11.905,40320,0
2012-09-24,12.147,12.302,11.755,12.219,10279,0
2012-09-25,12.109,12.638,12.065,12.339,17224,0
2012-09-26,12.329,12.535,12.128,12.211,16619,0
2012-09-27,12.091,12.474,12.056,12.383,18280,0
2012-09-28,12.255,12.5,12.194,12.348,15748,0
2012-10-01,12.194,12.482,12.176,12.246,11270,0
2012-10-02,12.236,12.366,12.025,12.184,16195,0
2012-10-03,12.176,12.274,12.083,12.147,11343,0
2012-10-04,12.138,12.283,12.138,12.157,22874,0
2012-10-05,12.255,12.302,12.157,12.211,6336,0
2012-10-08,12.176,12.203,12.046,12.046,2009,0
2012-10-09,12.028,12.028,11.793,11.793,5140,0
2012-10-10,11.821,11.882,11.4,11.438,11747,0
2012-10-11,11.746,11.811,11.565,11.611,13452,0
2012-10-12,11.611,11.611,11.019,11.222,12354,0
2012-10-15,11.364,11.611,11.282,11.356,29000,0
2012-10-16,11.391,11.575,11.305,11.373,15846,0
2012-10-17,11.364,11.629,11.364,11.584,11232,0
2012-10-18,11.519,11.624,11.466,11.475,11442,0
2012-10-19,11.457,11.695,10.975,10.983,11213,0
2012-10-22,11.046,11.193,10.967,11.081,14781,0
2012-10-23,11.002,11.247,10.957,11.108,4488,0
2012-10-24,10.892,10.93,10.874,10.884,2552,0
2012-10-25,10.949,11.247,10.846,11.028,7870,0
2012-10-26,10.983,11.274,10.91,10.91,5503,0
2012-10-31,10.884,11.127,10.884,11.117,5117,0
2012-11-01,11.055,11.247,11.01,11.146,8671,0
2012-11-02,11.222,11.291,10.874,11.193,16311,0
2012-11-05,11.155,11.274,10.92,11.231,9401,0
2012-11-06,11.231,11.457,11.09,11.32,15398,0
2012-11-07,11.165,11.165,10.884,10.884,7982,0
2012-11-08,11.09,11.09,10.745,10.745,8558,0
2012-11-09,10.591,11.081,10.591,11.019,19774,0
2012-11-12,11.046,11.046,10.763,10.763,3084,0
2012-11-13,10.741,11.09,10.741,10.939,6619,0
2012-11-14,11.037,11.155,10.638,10.638,8420,0
2012-11-15,10.91,11.002,10.672,10.691,8910,0
2012-11-16,10.564,11.136,10.392,10.957,49275,0
2012-11-19,11.055,11.092,11.002,11.06,8508,0
2012-11-20,10.992,11.18,10.782,10.829,8034,0
2012-11-21,11.291,11.429,11.184,11.4,10614,0
2012-11-23,11.357,11.431,11.064,11.284,7693,0
2012-11-26,11.33,11.559,11.223,11.521,14477,0
2012-11-27,11.641,12.069,11.459,11.675,32675,0
2012-11-28,11.44,11.769,11.393,11.643,6884,0
2012-11-29,11.891,11.977,11.704,11.967,10112,0
2012-11-30,11.933,12.115,11.75,12.052,11525,0
2012-12-03,12.079,12.217,11.816,12.115,4517,0
2012-12-04,12.005,12.069,11.694,11.872,5979,0
2012-12-05,12.125,12.154,11.862,12.062,6246,0
2012-12-06,12.062,12.079,11.925,12.069,2709,0
2012-12-07,12.163,12.28,12.062,12.163,8182,0
2012-12-10,12.154,12.563,12.069,12.373,12391,0
2012-12-11,12.499,12.712,12.346,12.712,10777,0
2012-12-12,12.455,12.784,12.454,12.499,7142,0
2012-12-13,12.436,12.62,11.986,12.005,23002,0
2012-12-14,12.116,12.613,11.929,12.126,23287,0
2012-12-17,12.096,12.489,12.042,12.434,25797,0
2012-12-18,12.434,12.744,12.203,12.65,13518,0
2012-12-19,12.564,12.893,12.518,12.753,13506,0
2012-12-20,12.679,13.043,12.499,12.957,15030,0
2012-12-21,13.052,13.408,12.884,13.1,40522,0
2012-12-24,13.332,13.408,12.939,13.163,9206,0
2012-12-26,13.21,13.304,12.966,13.043,5078,0
2012-12-27,12.903,13.266,12.78,13.146,8384,0
2012-12-28,12.985,13.229,12.939,13.014,6765,0
2012-12-31,13.248,13.5,13.004,13.461,4559,0
2013-01-02,13.527,13.556,12.939,12.939,41548,0
2013-01-03,12.921,13.136,12.78,12.818,16674,0
2013-01-04,12.903,13.091,12.799,13.024,16011,0
2013-01-07,12.865,13.072,12.865,12.921,7390,0
2013-01-08,12.855,12.948,12.771,12.79,5435,0
2013-01-09,12.893,13.091,12.772,12.893,15316,0
2013-01-10,12.884,12.994,12.826,12.966,8205,0
2013-01-11,12.994,12.994,12.535,12.535,12945,0
2013-01-14,12.472,12.845,12.472,12.79,5328,0
2013-01-15,12.736,12.809,12.594,12.641,9575,0
2013-01-16,12.641,12.698,12.508,12.574,4347,0
2013-01-17,12.604,12.855,12.362,12.444,7803,0
2013-01-18,12.397,12.526,12.377,12.416,9085,0
2013-01-22,12.371,12.669,12.371,12.641,44740,0
2013-01-23,12.613,12.985,12.613,12.855,10801,0
2013-01-24,12.826,12.911,12.613,12.65,4678,0
2013-01-25,12.679,12.763,12.444,12.444,5963,0
2013-01-28,12.564,12.726,12.434,12.726,6895,0
2013-01-29,12.669,13.043,12.659,13.043,5723,0
2013-01-30,12.994,12.994,12.845,12.948,7810,0
2013-01-31,13.461,13.461,12.865,12.985,16170,0
2013-02-01,13.072,13.081,12.884,13.043,3991,0
2013-02-04,12.884,13.248,12.79,12.79,10361,0
2013-02-05,13.163,13.202,12.976,13.081,8782,0
2013-02-06,12.884,13.091,12.826,13.052,11409,0
2013-02-07,12.78,12.874,12.753,12.763,3706,0
2013-02-08,12.489,12.966,12.489,12.641,3263,0
2013-02-11,12.564,12.689,12.489,12.489,6041,0
2013-02-12,12.462,12.526,12.444,12.472,1351,0
2013-02-13,12.426,12.489,12.343,12.343,7220,0
2013-02-14,12.323,12.343,12.237,12.285,2823,0
2013-02-15,12.388,12.407,11.938,12.165,10102,0
2013-02-19,12.116,12.151,12.022,12.061,4862,0
2013-02-20,11.929,12.069,11.751,11.771,8553,0
2013-02-21,11.886,12.407,11.819,12.333,14737,0
2013-02-22,12.397,12.397,11.985,12.388,4968,0
2013-02-25,12.397,12.434,12.165,12.175,17707,0
2013-02-26,12.203,12.314,12.155,12.228,2303,0
2013-02-27,12.183,12.444,12.183,12.426,16654,0
2013-02-28,12.257,12.323,12.183,12.203,6425,0
2013-03-01,12.069,12.275,11.896,12.257,4995,0
2013-03-04,12.228,12.275,11.965,12.257,7361,0
2013-03-05,12.257,12.343,12.088,12.285,7554,0
2013-03-06,12.193,12.285,12.145,12.183,11082,0
2013-03-07,12.145,12.203,12.106,12.175,9701,0
2013-03-08,12.379,12.379,11.819,12.22,16705,0
2013-03-11,12.145,12.717,12.145,12.545,12174,0
2013-03-12,12.545,12.574,12.426,12.526,19558,0
2013-03-13,12.508,12.604,12.237,12.545,28877,0
2013-03-14,11.828,12.56,11.828,12.48,36085,0
2013-03-15,12.48,12.48,11.791,11.847,90818,0
2013-03-18,11.867,11.914,11.704,11.8,8774,0
2013-03-19,11.828,11.828,11.742,11.8,6388,0
2013-03-20,11.837,12.211,11.751,12.116,22670,0
2013-03-21,11.974,12.165,11.905,12.069,14367,0
2013-03-22,12.088,12.193,12.001,12.061,4786,0
2013-03-25,12.155,12.483,12.032,12.22,11036,0
2013-03-26,12.323,12.323,11.929,12.106,2738,0
2013-03-27,11.974,12.069,11.896,12.022,4401,0
2013-03-28,11.956,12.155,11.946,12.004,5048,0
2013-04-01,12.069,12.135,11.771,12.088,11614,0
2013-04-02,12.135,12.155,11.847,11.857,6079,0
2013-04-03,12.106,12.106,11.714,11.732,3058,0
2013-04-04,11.781,11.781,11.528,11.657,6563,0
2013-04-05,11.435,11.766,11.36,11.454,12903,0
2013-04-08,11.406,11.491,11.194,11.482,11011,0
2013-04-09,11.239,11.613,11.239,11.415,5361,0
2013-04-10,11.367,11.781,11.367,11.751,5118,0
2013-04-11,11.657,11.828,11.657,11.781,3759,0
2013-04-12,11.569,11.704,11.569,11.622,3335,0
2013-04-15,11.463,11.547,11.212,11.293,49061,0
2013-04-16,11.376,11.406,11.293,11.386,3870,0
2013-04-17,11.518,11.518,11.077,11.331,14673,0
2013-04-18,11.248,11.386,11.222,11.267,7267,0
2013-04-19,11.153,11.463,11.153,11.454,17802,0
2013-04-22,11.331,11.491,11.331,11.482,1457,0
2013-04-23,11.547,11.547,11.267,11.435,4941,0
2013-04-24,11.454,11.631,11.406,11.556,5120,0
2013-04-25,11.528,11.877,11.5,11.791,9558,0
2013-04-26,11.454,11.771,11.222,11.454,16180,0
2013-04-29,11.657,11.657,11.293,11.386,3427,0
2013-04-30,11.284,11.331,11.032,11.293,63905,0
2013-05-01,11.183,11.183,10.733,10.911,29004,0
2013-05-02,11.144,11.222,10.931,11.212,10489,0
2013-05-03,11.222,11.576,11.069,11.473,16866,0
2013-05-06,11.65,12.34,11.65,12.244,52808,0
2013-05-07,12.282,13.393,12.225,12.771,54225,0
2013-05-08,12.771,12.827,12.573,12.603,21174,0
2013-05-09,12.506,12.525,12.273,12.321,9396,0
2013-05-10,12.36,12.433,12.023,12.254,9356,0
2013-05-13,12.244,12.244,11.852,12.047,5873,0
2013-05-14,11.999,12.329,11.999,12.102,13336,0
2013-05-15,11.942,11.998,11.52,11.634,10715,0
2013-05-16,11.634,12.263,11.634,12.181,15873,0
2013-05-17,12.208,12.254,11.91,12.151,8820,0
2013-05-20,12.151,12.262,12.085,12.132,5471,0
2013-05-21,12.092,12.132,12.057,12.085,6262,0
2013-05-22,12.085,12.112,11.951,11.951,10125,0
2013-05-23,11.842,12.131,11.678,11.765,4661,0
2013-05-24,11.698,11.999,11.698,11.999,2105,0
2013-05-28,12.085,12.385,12.085,12.376,10153,0
2013-05-29,12.263,12.33,11.785,11.881,5298,0
2013-05-30,11.951,11.951,11.765,11.901,3394,0
2013-05-31,11.932,12.142,11.523,11.78,12356,0
2013-06-03,11.616,11.642,11.187,11.417,45360,0
2013-06-04,11.378,11.804,11.114,11.153,13652,0
2013-06-05,11.163,11.267,10.777,10.949,10777,0
2013-06-06,10.994,11.124,10.835,10.958,27177,0
2013-06-07,11.059,11.437,10.901,10.958,46261,0
2013-06-10,11.05,11.361,10.91,11.351,60806,0
2013-06-11,11.267,11.267,11.059,11.105,8821,0
2013-06-12,11.153,11.285,11.105,11.144,5916,0
2013-06-13,11.735,11.735,11.276,11.378,11005,0
2013-06-14,11.294,11.304,11.222,11.231,7197,0
2013-06-17,11.304,11.397,11.105,11.114,15511,0
2013-06-18,11.095,11.258,11.059,11.124,7722,0
2013-06-19,11.086,11.203,10.977,10.977,4473,0
2013-06-20,10.977,11.077,10.797,10.805,11558,0
2013-06-21,10.865,10.98,10.817,10.817,31243,0
2013-06-24,10.694,10.885,10.505,10.514,12408,0
2013-06-25,10.648,10.949,10.561,10.723,8803,0
2013-06-26,10.74,10.997,10.648,10.703,27642,0
2013-06-27,10.98,11.072,10.733,10.845,15436,0
2013-06-28,10.723,11.015,10.723,10.865,102386,0
2013-07-01,10.98,11.268,10.951,11.072,6386,0
2013-07-02,11.099,11.508,11.099,11.413,13752,0
2013-07-03,11.072,11.537,11.072,11.471,9087,0
2013-07-05,11.648,11.657,11.263,11.632,6732,0
2013-07-08,11.632,11.763,11.556,11.584,9585,0
2013-07-09,11.401,11.96,11.401,11.793,28102,0
2013-07-10,11.744,11.925,11.686,11.9,6793,0
2013-07-11,11.989,12.047,11.9,12.028,15326,0
2013-07-12,11.969,12.191,11.938,12.057,7895,0
2013-07-15,12.191,12.294,11.989,12.218,11896,0
2013-07-16,12.162,12.304,12.085,12.201,6095,0
2013-07-17,12.191,12.255,12.162,12.162,3693,0
2013-07-18,11.96,12.294,11.96,12.294,5376,0
2013-07-19,12.218,12.284,11.841,12.235,7490,0
2013-07-22,12.066,12.482,11.851,12.294,33821,0
2013-07-23,12.417,12.454,12.284,12.362,6368,0
2013-07-24,12.379,12.537,12.245,12.275,8561,0
2013-07-25,12.182,12.528,12.182,12.463,15455,0
2013-07-26,12.352,12.597,12.352,12.597,25305,0
2013-07-29,12.654,12.654,12.408,12.463,10088,0
2013-07-30,12.388,12.51,12.342,12.342,4264,0
2013-07-31,12.304,12.417,12.066,12.075,22873,0
2013-08-01,12.182,12.547,12.093,12.342,6583,0
2013-08-02,12.255,12.417,12.113,12.352,4978,0
2013-08-05,12.093,12.393,12.093,12.275,4393,0
2013-08-06,12.093,12.182,12.028,12.047,7482,0
2013-08-07,11.925,12.009,11.89,11.969,3741,0
2013-08-08,12.018,12.085,11.763,11.793,10890,0
2013-08-09,11.934,11.946,11.798,11.916,1263,0
2013-08-12,11.783,11.831,11.753,11.803,2285,0
2013-08-13,11.773,11.909,11.724,11.793,6301,0
2013-08-14,11.753,11.812,11.696,11.744,3889,0
2013-08-15,11.556,11.594,11.253,11.273,12014,0
2013-08-16,11.299,11.328,11.217,11.217,9857,0
2013-08-19,11.187,11.357,10.932,10.942,10550,0
2013-08-20,11.177,11.328,10.98,11.299,4717,0
2013-08-21,11.236,11.236,11.044,11.044,2340,0
2013-08-22,11.044,11.347,11.044,11.319,6772,0
2013-08-23,11.128,11.319,11.128,11.28,2478,0
2013-08-26,11.357,11.357,11.118,11.309,14254,0
2013-08-27,11.168,11.29,11.025,11.063,9217,0
2013-08-28,11.347,11.715,11.299,11.603,53712,0
2013-08-29,11.909,12.172,11.9,11.925,13462,0
2013-08-30,11.88,12.2,11.706,11.715,26954,0
2013-09-03,11.868,12.275,11.838,11.858,10590,0
2013-09-04,12.161,12.161,11.551,12.036,31384,0
2013-09-05,11.683,12.511,11.683,12.275,44291,0
2013-09-06,12.323,12.538,12.304,12.343,9994,0
2013-09-09,12.426,12.9,12.426,12.528,13032,0
2013-09-10,12.397,12.538,12.397,12.473,16038,0
2013-09-11,12.445,12.528,12.398,12.491,9617,0
2013-09-12,12.528,12.644,12.491,12.501,22098,0
2013-09-13,12.539,12.665,12.455,12.529,27847,0
2013-09-16,12.537,12.537,12.352,12.537,25110,0
2013-09-17,12.538,12.693,12.491,12.673,18339,0
2013-09-18,12.606,12.758,12.567,12.703,14957,0
2013-09-19,12.693,12.9,12.557,12.644,36374,0
2013-09-20,12.646,12.835,12.618,12.733,33833,0
2013-09-23,12.685,13.617,12.644,13.462,15605,0
2013-09-24,13.131,13.389,13.094,13.217,20810,0
2013-09-25,13.131,13.34,12.978,13.169,17867,0
2013-09-26,13.598,13.759,13.399,13.491,20472,0
2013-09-27,13.321,13.321,12.893,13.121,15030,0
2013-09-30,12.997,13.159,12.94,12.978,32161,0
2013-10-01,12.959,13.121,12.912,13.121,11769,0
2013-10-02,12.968,13.179,12.968,12.987,30265,0
2013-10-03,12.95,13.085,12.921,13.016,7254,0
2013-10-04,12.978,12.987,12.884,12.95,11846,0
2013-10-07,12.825,12.95,12.769,12.779,8196,0
2013-10-08,12.798,12.95,12.761,12.844,31003,0
2013-10-09,12.893,13.026,12.761,12.864,9460,0
2013-10-10,12.968,13.085,12.874,13.085,8513,0
2013-10-11,13.036,13.217,13.006,13.131,10616,0
2013-10-14,13.046,13.131,12.978,13.085,13032,0
2013-10-15,13.198,13.683,12.931,13.207,19759,0
2013-10-16,13.302,13.873,12.931,13.094,22804,0
2013-10-17,12.94,13.33,12.94,13.179,31846,0
2013-10-18,13.35,13.35,12.912,13.159,17656,0
2013-10-21,13.159,13.321,13.046,13.263,34890,0
2013-10-22,13.273,13.408,13.085,13.159,30162,0
2013-10-23,13.085,13.312,12.921,12.931,8931,0
2013-10-24,13.075,13.217,13.006,13.075,9877,0
2013-10-25,13.131,13.399,13.046,13.217,22910,0
2013-10-28,13.302,13.796,13.225,13.71,458846,0
2013-10-29,13.796,14.473,13.796,14.301,29742,0
2013-10-30,14.273,14.273,13.892,14.168,11248,0
2013-10-31,13.588,14.265,13.51,14.196,12925,0
2013-11-01,14.035,14.159,13.71,13.759,29742,0
2013-11-04,13.825,14.045,13.749,13.931,25329,0
2013-11-05,13.825,14.073,13.749,13.892,9985,0
2013-11-06,13.941,14.081,13.883,13.997,11908,0
2013-11-07,13.835,14.177,13.825,13.95,24804,0
2013-11-08,13.941,14.478,13.941,14.311,17839,0
2013-11-11,14.292,15.091,14.292,14.748,7567,0
2013-11-12,14.692,14.976,14.321,14.748,7986,0
2013-11-13,14.604,14.808,14.604,14.768,8196,0
2013-11-14,14.415,14.719,14.415,14.644,2312,0
2013-11-15,14.595,14.872,14.512,14.729,5125,0
2013-11-18,14.738,14.738,14.492,14.502,5884,0
2013-11-19,14.483,14.634,14.453,14.604,8407,0
2013-11-20,14.567,14.614,14.463,14.548,4310,0
2013-11-21,14.614,14.699,14.548,14.692,4918,0
2013-11-22,14.614,14.929,14.512,14.929,7039,0
2013-11-25,14.836,15.121,14.615,15.033,9266,0
2013-11-26,15.129,15.394,15.081,15.253,11983,0
2013-11-27,15.748,16.271,15.701,16.034,19274,0
2013-11-29,15.975,16.414,15.71,16.252,9020,0
2013-12-02,16.089,16.148,15.567,15.691,19521,0
2013-12-03,15.634,16.034,15.206,15.366,12399,0
2013-12-04,15.253,15.654,15.033,15.339,21965,0
2013-12-05,15.654,15.654,14.788,15.081,16605,0
2013-12-06,15.081,15.081,14.463,14.929,19542,0
2013-12-09,14.891,14.891,14.539,14.748,8931,0
2013-12-10,14.719,14.748,14.512,14.653,12970,0
2013-12-11,14.614,14.644,14.368,14.502,20286,0
2013-12-12,14.435,14.492,14.091,14.159,32685,0
2013-12-13,14.159,14.577,13.997,14.368,40671,0
2013-12-16,14.005,14.699,14.005,14.644,24067,0
2013-12-17,14.595,15.111,14.368,15.033,10299,0
2013-12-18,15.004,15.091,14.368,15.072,13661,0
2013-12-19,15.013,15.471,15.013,15.224,15863,0
2013-12-20,15.285,16.069,15.285,15.941,73605,0
2013-12-23,15.951,16.458,15.951,16.171,11509,0
2013-12-24,16.249,16.918,16.249,16.659,14825,0
2013-12-26,16.641,17.177,16.516,16.594,6276,0
2013-12-27,16.641,17.683,16.641,16.918,17995,0
2013-12-30,16.832,17.253,16.584,17.061,26680,0
2013-12-31,16.918,17.177,16.861,16.881,7845,0
2014-01-02,16.669,16.804,16.115,16.144,23375,0
2014-01-03,16.125,16.708,15.905,16.259,13273,0
2014-01-06,17.02,17.02,15.951,16.077,12279,0
2014-01-07,16.085,16.458,16.085,16.363,8790,0
2014-01-08,16.297,16.317,16.085,16.268,11089,0
2014-01-09,16.268,16.852,16.249,16.506,13224,0
2014-01-10,16.546,16.755,16.317,16.421,4097,0
2014-01-13,16.297,16.689,16.249,16.506,18413,0
2014-01-14,16.467,16.689,16.298,16.689,7798,0
2014-01-15,16.669,16.901,16.487,16.659,7430,0
2014-01-16,16.546,16.689,16.487,16.536,10045,0
2014-01-17,16.487,16.689,16.487,16.546,9624,0
2014-01-21,16.584,16.679,16.487,16.679,3431,0
2014-01-22,16.689,16.726,16.497,16.726,4186,0
2014-01-23,16.497,16.861,16.487,16.679,6591,0
2014-01-24,16.708,16.871,16.487,16.536,19461,0
2014-01-27,16.526,16.604,16.497,16.497,5756,0
2014-01-28,16.467,16.726,16.403,16.584,12764,0
2014-01-29,16.393,16.516,16.345,16.363,15140,0
2014-01-30,16.43,17.168,16.43,16.965,23538,0
2014-01-31,16.698,17.547,16.536,17.386,16009,0
2014-02-03,17.556,17.556,16.669,16.745,29371,0
2014-02-04,16.726,16.992,16.565,16.659,16726,0
2014-02-05,16.44,16.506,16.317,16.487,16446,0
2014-02-06,16.497,16.659,16.327,16.584,14785,0
2014-02-07,16.613,16.717,16.393,16.698,12512,0
2014-02-10,16.622,17.177,16.516,17.091,15707,0
2014-02-11,16.842,17.576,16.842,17.337,28297,0
2014-02-12,17.318,17.377,17.071,17.377,10429,0
2014-02-13,17.547,17.891,17.258,17.832,12720,0
2014-02-14,17.814,18.247,17.328,17.455,7121,0
2014-02-18,17.683,18.514,17.403,18.514,10457,0
2014-02-19,18.335,18.436,17.377,17.483,23233,0
2014-02-20,17.415,18.398,17.415,17.862,4335,0
2014-02-21,17.921,18.267,17.537,17.645,10914,0
2014-02-24,17.752,18.695,17.752,17.814,18987,0
2014-02-25,17.96,18.286,17.814,17.814,13624,0
2014-02-26,17.911,18.237,17.848,17.99,5475,0
2014-02-27,17.743,18.227,17.743,18.075,7293,0
2014-02-28,18.15,18.227,17.921,18.058,14398,0
2014-03-03,17.921,18.227,17.733,18.075,9104,0
2014-03-04,18.325,19.02,18.169,18.335,49345,0
2014-03-05,18.257,18.335,18.067,18.247,10074,0
2014-03-06,18.335,18.685,18.169,18.207,9579,0
2014-03-07,17.989,18.361,17.989,18.227,8093,0
2014-03-10,18.131,18.598,18.075,18.446,29646,0
2014-03-11,18.638,18.638,18,18.343,18975,0
2014-03-12,18.377,18.484,18.094,18.325,15363,0
2014-03-13,18.277,18.584,18.01,18.122,17548,0
2014-03-14,18.695,19.975,18.638,19.975,63592,0
2014-03-17,20.073,20.358,19.623,20.33,32382,0
2014-03-18,20.244,20.693,20.131,20.261,19309,0
2014-03-19,20.358,20.358,19.691,19.928,22983,0
2014-03-20,20.063,20.417,19.766,20.216,30416,0
2014-03-21,20.31,20.31,19.804,19.975,35255,0
2014-03-24,19.784,19.975,19.784,19.88,18008,0
2014-03-25,19.908,20.025,19.87,19.947,40580,0
2014-03-26,19.918,19.975,19.565,19.565,24902,0
2014-03-27,19.536,19.947,19.212,19.71,21989,0
2014-03-28,19.804,19.928,19.299,19.299,9558,0
2014-03-31,19.395,19.662,19.212,19.527,27342,0
2014-04-01,19.488,19.585,19.242,19.546,17799,0
2014-04-02,19.691,19.691,19.289,19.672,9377,0
2014-04-03,19.672,19.672,19.138,19.251,13299,0
2014-04-04,19.289,19.429,18.685,19.164,42285,0
2014-04-07,19.087,19.404,18.906,19.02,17311,0
2014-04-08,18.954,19.623,18.87,19.251,14363,0
2014-04-09,19.517,19.546,18.831,19.117,37352,0
2014-04-10,18.86,19.117,18.352,19.097,47176,0
2014-04-11,18.879,19.117,18.504,18.762,15444,0
2014-04-14,18.574,18.944,18.564,18.584,12982,0
2014-04-15,18.791,18.906,18.01,18.524,47054,0
2014-04-16,18.742,18.935,18.436,18.906,23483,0
2014-04-17,18.772,19.011,18.653,18.821,12956,0
2014-04-21,18.495,19.164,18.407,18.925,38239,0
2014-04-22,18.954,19.117,18.648,19.011,11284,0
2014-04-23,18.883,19.007,18.648,18.801,38623,0
2014-04-24,18.722,18.845,18.426,18.544,9215,0
2014-04-25,18.504,18.504,17.693,17.772,57260,0
2014-04-28,17.783,18.421,17.386,17.626,19935,0
2014-04-29,17.764,17.963,17.475,17.531,21833,0
2014-04-30,17.02,18.654,16.782,18.281,59575,0
2014-05-01,18.163,18.47,17.715,17.774,20065,0
2014-05-02,17.557,17.973,17.548,17.806,20277,0
2014-05-05,17.636,17.938,17.484,17.531,17669,0
2014-05-06,17.538,17.606,17.158,17.465,24587,0
2014-05-07,17.725,17.764,17.27,17.586,12656,0
2014-05-08,17.656,18.088,17.446,17.754,26270,0
2014-05-09,17.754,18.29,17.586,18.115,24751,0
2014-05-12,18.105,19,18.105,18.971,13469,0
2014-05-13,18.615,19.142,17.626,19,43049,0
2014-05-14,18.634,19.594,18.231,18.961,25663,0
2014-05-15,18.827,19.297,18.47,19.064,18039,0
2014-05-16,19.064,19.349,18.559,19.124,18104,0
2014-05-19,19.249,19.516,18.971,19.516,6128,0
2014-05-20,19.403,19.403,18.718,19.124,23642,0
2014-05-21,18.748,19.403,18.672,19.374,30842,0
2014-05-22,19.239,19.384,19.074,19.374,6657,0
2014-05-23,19.394,19.559,19.2,19.535,8127,0
2014-05-27,19.564,19.996,19.213,19.996,21390,0
2014-05-28,20.181,20.564,19.834,20.254,20725,0
2014-05-29,20.41,20.506,20.152,20.449,12337,0
2014-05-30,20.534,21.84,20.42,21.58,63160,0
2014-06-02,21.214,21.56,20.764,20.986,16735,0
2014-06-03,20.907,21.109,20.907,20.926,25836,0
2014-06-04,20.792,21.494,20.792,21.339,39763,0
2014-06-05,21.282,21.618,21.119,21.349,22980,0
2014-06-06,21.33,21.685,21.33,21.521,13627,0
2014-06-09,21.408,22.03,21.282,21.685,39908,0
2014-06-10,21.626,21.665,21.263,21.58,8754,0
2014-06-11,22.137,22.137,21.016,21.282,19657,0
2014-06-12,21.139,21.475,20.811,21.08,29265,0
2014-06-13,20.936,21.283,20.821,21.044,19120,0
2014-06-16,20.36,21.253,20.36,21.054,23920,0
2014-06-17,20.996,21.253,20.564,21.09,23126,0
2014-06-18,20.986,21.09,20.687,20.956,13670,0
2014-06-19,20.917,21.195,20.833,21.119,14111,0
2014-06-20,21.109,21.109,20.35,20.478,39527,0
2014-06-23,20.412,20.69,20.303,20.352,9802,0
2014-06-24,20.143,20.342,19.784,20.075,14244,0
2014-06-25,19.986,20.307,19.757,20.114,10637,0
2014-06-26,20.219,20.352,19.834,20.153,20695,0
2014-06-27,19.976,21.01,19.88,20.874,45817,0
2014-06-30,20.71,21.093,20.451,20.526,8377,0
2014-07-01,20.47,21.277,20.47,20.834,15425,0
2014-07-02,20.882,21.153,20.661,20.671,15371,0
2014-07-03,20.848,20.98,20.64,20.98,13338,0
2014-07-07,20.814,20.98,20.594,20.661,15059,0
2014-07-08,20.526,20.526,19.671,20.134,18217,0
2014-07-09,20.255,20.757,19.824,19.996,14968,0
2014-07-10,19.748,20.046,19.382,19.739,18359,0
2014-07-11,19.834,20.162,19.436,19.748,21131,0
2014-07-14,19.861,19.909,19.303,19.456,23956,0
2014-07-15,19.257,19.505,18.803,19.071,17389,0
2014-07-16,19.929,19.929,18.987,19.257,8468,0
2014-07-17,19.179,19.476,18.659,18.659,11538,0
2014-07-18,18.603,20.293,17.996,20.172,22791,0
2014-07-21,19.899,20.488,19.352,19.409,17843,0
2014-07-22,19.602,19.739,18.959,19.729,10678,0
2014-07-23,19.661,19.7,19.304,19.632,36617,0
2014-07-24,19.535,19.871,19.266,19.632,11629,0
2014-07-25,19.466,19.709,18.615,18.823,7897,0
2014-07-28,18.715,19.323,18.504,18.958,17124,0
2014-07-29,18.939,18.997,18.293,18.388,11377,0
2014-07-30,18.388,19.419,18.388,18.977,17014,0
2014-07-31,18.734,18.734,18.196,18.196,18614,0
2014-08-01,18.196,18.333,17.966,18.313,10010,0
2014-08-04,18.37,18.659,18.275,18.593,16812,0
2014-08-05,18.574,18.773,18.417,18.504,16457,0
2014-08-06,18.36,18.584,18.196,18.388,7959,0
2014-08-07,18.485,18.584,18.338,18.446,6444,0
2014-08-08,18.398,18.485,18.388,18.455,6576,0
2014-08-11,18.485,18.485,18.36,18.465,10416,0
2014-08-12,18.485,18.485,18.36,18.379,4581,0
2014-08-13,18.417,18.485,18.388,18.475,5843,0
2014-08-14,18.398,18.485,18.284,18.485,9128,0
2014-08-15,18.398,18.862,18.36,18.862,22663,0
2014-08-18,19.024,19.428,18.603,19.227,6352,0
2014-08-19,19.257,19.632,19.257,19.323,5123,0
2014-08-20,19.428,19.446,19.129,19.304,18132,0
2014-08-21,19.409,19.436,19.257,19.323,13090,0
2014-08-22,19.814,19.814,18.948,19.642,8344,0
2014-08-25,19.651,20.026,19.342,19.402,8442,0
2014-08-26,19.515,20.085,19.419,20.085,16151,0
2014-08-27,20.075,20.153,19.661,19.976,7541,0
2014-08-28,19.739,20.036,19.739,20.026,20142,0
2014-08-29,19.986,20.026,19.757,19.919,2766,0
2014-09-02,20.026,20.196,19.748,19.967,14036,0
2014-09-03,19.996,20.095,19.739,19.852,6548,0
2014-09-04,19.834,19.834,19.554,19.632,9198,0
2014-09-05,19.554,19.948,19.554,19.861,6822,0
2014-09-08,19.834,19.976,19.739,19.976,8939,0
2014-09-09,20.219,20.661,19.814,20.48,11320,0
2014-09-10,20.48,20.652,20.006,20.526,14938,0
2014-09-11,20.313,20.671,20.065,20.219,15661,0
2014-09-12,20.614,20.681,19.976,20.228,10161,0
2014-09-15,20.69,20.69,19.671,19.766,9569,0
2014-09-16,20.095,20.114,19.525,19.525,5058,0
2014-09-17,19.573,20.065,19.208,19.237,17329,0
2014-09-18,19.295,19.563,19.208,19.275,14645,0
2014-09-19,19.374,19.412,19.082,19.092,24391,0
2014-09-22,19.082,19.21,18.553,18.734,35047,0
2014-09-23,18.459,18.9,18.205,18.213,14716,0
2014-09-24,18.283,18.707,18.243,18.583,11509,0
2014-09-25,18.292,18.563,18.117,18.126,13901,0
2014-09-26,18.213,18.464,18.213,18.35,9627,0
2014-09-29,18.283,18.283,17.943,18.09,8601,0
2014-09-30,18.003,18.117,17.825,17.993,21245,0
2014-10-01,17.894,18.08,17.703,17.762,12903,0
2014-10-02,17.834,18.09,17.834,18.051,3837,0
2014-10-03,18.273,18.793,18.071,18.184,13108,0
2014-10-06,18.184,18.184,18.057,18.09,6438,0
2014-10-07,17.923,18.107,17.594,17.663,18839,0
2014-10-08,17.594,18.126,17.565,17.797,17324,0
2014-10-09,17.864,18.213,17.392,17.422,27964,0
2014-10-10,17.334,17.854,16.975,17.412,52907,0
2014-10-13,17.604,18.311,17.48,18.146,21720,0
2014-10-14,18.155,18.203,17.624,18.136,11026,0
2014-10-15,17.723,18.359,17.412,18.213,19914,0
2014-10-16,18.194,18.35,17.943,18.331,16596,0
2014-10-17,18.263,18.359,17.923,18.292,19922,0
2014-10-20,18.126,19.297,18.126,18.543,25136,0
2014-10-21,18.543,18.687,18.098,18.64,12949,0
2014-10-22,18.734,18.734,18.165,18.263,13330,0
2014-10-23,18.359,18.583,18.136,18.379,11116,0
2014-10-24,18.301,19.043,18.223,18.92,8485,0
2014-10-27,18.659,18.813,18.533,18.65,14540,0
2014-10-28,18.697,19.684,18.533,19.596,13861,0
2014-10-29,18.563,20.299,18.563,20.119,14242,0
2014-10-30,19.518,20.629,18.454,20.533,20207,0
2014-10-31,20.978,21.028,20.26,20.784,25335,0
2014-11-03,20.881,20.881,20.034,20.466,14606,0
2014-11-04,20.438,20.968,20.243,20.581,12327,0
2014-11-05,20.677,20.983,20.495,20.514,17527,0
2014-11-06,20.001,20.485,19.923,20.329,11561,0
2014-11-07,20.289,20.289,19.798,20.051,8538,0
2014-11-10,20.148,20.476,20.148,20.388,11497,0
2014-11-11,20.109,20.368,20.031,20.368,10421,0
2014-11-12,20.639,20.639,20.08,20.428,18556,0
2014-11-13,20.765,20.765,20.319,20.339,10059,0
2014-11-14,20.09,20.466,20.09,20.279,11237,0
2014-11-17,20.543,20.543,19.962,19.972,10022,0
2014-11-18,19.884,20.319,19.743,20.1,9177,0
2014-11-19,19.364,19.489,19.007,19.007,7970,0
2014-11-20,19.024,19.072,18.734,18.988,4025,0
2014-11-21,19.344,19.344,18.94,19.053,7577,0
2014-11-24,18.882,19.062,18.754,18.94,6243,0
2014-11-25,19.033,19.449,18.754,18.978,13026,0
2014-11-26,18.998,20.021,18.815,19.893,22609,0
2014-11-28,19.625,19.923,18.959,18.959,13917,0
2014-12-01,19.024,19.674,19.024,19.112,15233,0
2014-12-02,19.112,19.499,18.766,19.259,14306,0
2014-12-03,18.012,19.171,18.012,19.024,8824,0
2014-12-04,18.783,19.316,18.783,19.306,13505,0
2014-12-05,19.287,19.846,19.211,19.713,14840,0
2014-12-08,19.953,19.953,19.586,19.808,17679,0
2014-12-09,19.798,20.658,19.644,20.639,11817,0
2014-12-10,20.629,20.687,19.953,20.031,14299,0
2014-12-11,20.243,20.358,19.605,20.289,8952,0
2014-12-12,19.943,20.243,19.112,20.195,8680,0
2014-12-15,19.972,20.021,19.798,20.001,7555,0
2014-12-16,20.187,20.611,20.139,20.523,10237,0
2014-12-17,20.456,20.978,20.253,20.812,12801,0
2014-12-18,20.784,21.248,20.707,21.218,18556,0
2014-12-19,21.366,21.705,21.104,21.656,51513,0
2014-12-22,21.715,22.093,21.609,21.735,24853,0
2014-12-23,21.705,21.705,21.201,21.268,7556,0
2014-12-24,21.618,21.626,21.416,21.416,2353,0
2014-12-26,21.346,21.91,21.346,21.881,5018,0
2014-12-29,21.862,22.288,21.862,21.976,10104,0
2014-12-30,21.976,22.064,21.9,22.015,4167,0
2014-12-31,21.966,22.084,21.91,21.928,7022,0
2015-01-02,21.947,22.289,21.764,22.249,9603,0
2015-01-05,22.025,22.219,21.376,21.833,16627,0
2015-01-06,21.91,21.986,19.048,19.4,124075,0
2015-01-07,19.475,19.72,18.992,19.582,35546,0
2015-01-08,19.455,19.543,19.331,19.514,52557,0
2015-01-09,19.495,19.989,19.366,19.73,16325,0
2015-01-12,19.921,20.533,19.803,20.533,16767,0
2015-01-13,20.639,20.929,19.176,19.651,33103,0
2015-01-14,19.39,21.019,19.272,20.863,73331,0
2015-01-15,20.338,20.989,20.185,20.446,121369,0
2015-01-16,19.632,19.632,18.477,18.709,1883996,0
2015-01-20,19.157,19.157,17.536,17.555,253632,0
2015-01-21,17.772,18.235,16.529,16.791,352381,0
2015-01-22,16.936,18.467,16.936,18.265,253464,0
2015-01-23,18.709,19.067,18.186,18.797,142945,0
2015-01-26,19.234,19.582,18.516,18.827,152846,0
2015-01-27,19.087,19.087,18.546,18.718,43544,0
2015-01-28,18.904,19.224,18.477,19.077,107083,0
2015-01-29,18.876,19.244,18.623,19.186,82650,0
2015-01-30,19.137,19.244,18.662,18.748,140964,0
2015-02-02,18.777,19.048,18.128,18.992,85440,0
2015-02-03,19.215,19.224,18.827,18.904,57902,0
2015-02-04,19.048,19.244,18.856,19.002,53110,0
2015-02-05,19.137,19.612,19.067,19.39,152084,0
2015-02-06,19.322,19.776,19.322,19.651,177642,0
2015-02-09,19.485,19.681,19.36,19.408,81957,0
2015-02-10,19.445,19.622,19.418,19.514,132092,0
2015-02-11,19.553,19.71,19.418,19.495,172503,0
2015-02-12,19.524,19.73,19.455,19.602,97001,0
2015-02-13,19.632,19.815,19.39,19.74,226411,0
2015-02-17,19.701,19.891,19.543,19.785,45509,0
2015-02-18,19.749,19.979,19.632,19.921,48816,0
2015-02-19,19.776,20.25,19.592,19.931,80472,0
2015-02-20,20.019,20.019,19.681,19.701,50649,0
2015-02-23,20.165,20.357,19.795,20.268,112543,0
2015-02-24,20.214,20.745,20.204,20.668,124794,0
2015-02-25,20.717,21.57,20.717,21.502,204766,0
2015-02-26,21.474,21.804,21.21,21.24,65991,0
2015-02-27,21.886,21.886,20.823,20.843,52718,0
2015-03-02,20.999,21.173,20.621,20.989,80872,0
2015-03-03,20.989,21.89,20.707,20.765,116151,0
2015-03-04,20.629,20.843,20.185,20.601,89434,0
2015-03-05,20.591,21.91,20.581,21.009,45284,0
2015-03-06,20.843,21.029,20.726,20.969,40745,0
2015-03-09,20.939,21.058,20.939,21.048,52505,0
2015-03-10,20.755,21.019,20.687,20.726,34041,0
2015-03-11,20.687,20.697,20.553,20.658,74167,0
2015-03-12,20.91,21.029,20.387,20.833,107999,0
2015-03-13,21.823,24.479,21.804,24.109,274388,0
2015-03-16,24.593,25.175,23.626,23.829,162055,0
2015-03-17,23.809,24.944,23.646,24.509,147096,0
2015-03-18,24.509,24.585,24.138,24.267,122751,0
2015-03-19,24.178,24.371,24.003,24.227,100161,0
2015-03-20,24.237,24.41,24.109,24.138,131622,0
2015-03-23,24.08,24.237,23.868,24.07,77158,0
2015-03-24,23.937,24.257,23.838,23.888,63026,0
2015-03-25,23.829,24.07,23.102,23.121,77262,0
2015-03-26,22.947,23.568,22.588,23.188,69216,0
2015-03-27,23.094,23.422,22.878,23.179,47863,0
2015-03-30,23.218,23.509,22.598,22.859,73444,0
2015-03-31,22.695,23.538,22.608,23.461,99835,0
2015-04-01,23.285,23.519,22.898,23.519,44358,0
2015-04-02,23.441,24.1,23.102,23.888,55291,0
2015-04-06,23.701,24.721,23.325,24.284,86646,0
2015-04-07,24.237,24.593,24.188,24.39,89983,0
2015-04-08,24.38,25.09,24.313,24.875,93767,0
2015-04-09,24.895,25.11,24.449,24.799,50271,0
2015-04-10,25.002,25.11,24.904,25.08,58901,0
2015-04-13,24.632,24.838,23.779,24.509,161538,0
2015-04-14,24.38,24.865,23.947,24.489,98305,0
2015-04-15,24.548,24.972,23.947,24.769,75469,0
2015-04-16,24.642,24.902,24.263,24.671,62694,0
2015-04-17,24.469,24.711,24.1,24.585,79842,0
2015-04-20,24.73,24.865,24.289,24.759,24934,0
2015-04-21,25.051,25.147,24.701,24.809,16201,0
2015-04-22,24.721,24.934,24.341,24.829,25572,0
2015-04-23,24.885,25.021,24.449,24.972,28263,0
2015-04-24,25.061,25.195,24.711,24.895,51061,0
2015-04-27,25.053,25.053,23.837,24.44,63671,0
2015-04-28,24.322,24.51,24.198,24.361,81467,0
2015-04-29,24.313,24.643,24.06,24.371,65319,0
2015-04-30,24.168,24.275,23.371,23.7,71284,0
2015-05-01,23.769,24.07,23.468,23.828,34048,0
2015-05-04,23.808,23.983,23.43,23.526,21189,0
2015-05-05,23.644,24.247,23.282,24.247,68814,0
2015-05-06,24.341,24.47,24.05,24.411,57201,0
2015-05-07,24.771,24.945,24.5,24.652,35564,0
2015-05-08,24.897,24.936,24.168,24.247,15636,0
2015-05-11,24.109,24.5,23.788,24.217,48962,0
2015-05-12,23.955,24.08,23.507,23.877,36639,0
2015-05-13,24.031,24.652,24.031,24.604,23248,0
2015-05-14,24.623,24.906,24.361,24.702,43099,0
2015-05-15,24.558,24.692,24.237,24.643,30900,0
2015-05-18,24.371,24.672,24.207,24.576,59456,0
2015-05-19,24.51,25.276,24.51,24.945,47935,0
2015-05-20,24.887,25.957,24.5,25.831,95456,0
2015-05-21,25.667,26.15,25.431,25.549,70154,0
2015-05-22,24.974,25.431,24.178,24.341,73136,0
2015-05-26,24.168,24.275,23.604,23.671,56624,0
2015-05-27,23.604,24.237,23.342,24.138,40631,0
2015-05-28,24.09,24.84,23.808,24.604,40324,0
2015-05-29,22.643,23.576,21.552,23.233,229694,0
2015-06-01,23.468,23.907,23.091,23.498,256719,0
2015-06-02,23.468,24.207,23.468,24.012,52830,0
2015-06-03,23.965,25.607,23.965,24.867,90211,0
2015-06-04,24.791,25.178,24.294,24.46,92887,0
2015-06-05,24.119,25.073,23.955,25.023,56164,0
2015-06-08,24.867,25.325,24.742,24.936,48962,0
2015-06-09,25.053,25.431,24.936,25.384,56424,0
2015-06-10,25.325,26.045,25.325,25.899,50920,0
2015-06-11,25.811,26.006,25.647,25.741,89457,0
2015-06-12,25.276,25.831,25.276,25.771,56781,0
2015-06-15,25.276,26.414,25.276,26.18,67377,0
2015-06-16,25.889,26.443,25.889,26.268,57193,0
2015-06-17,26.121,26.501,26.092,26.15,168900,0
2015-06-18,26.229,27.028,26.131,26.608,189782,0
2015-06-19,26.61,26.991,26.23,26.23,101259,0
2015-06-22,26.112,26.903,25.675,26.337,93873,0
2015-06-23,26.249,26.813,25.712,26.396,46068,0
2015-06-24,26.239,26.708,25.489,25.489,42885,0
2015-06-25,25.656,26.405,25.42,26.377,67815,0
2015-06-26,26.494,27.077,25.469,26.738,528969,0
2015-06-29,26.59,26.61,25.597,25.831,68225,0
2015-06-30,26.074,26.357,25.528,25.761,45253,0
2015-07-01,25.712,26.454,25.479,25.751,41139,0
2015-07-02,25.811,25.811,24.943,25.031,22057,0
2015-07-06,24.992,25.284,24.337,25.274,36525,0
2015-07-07,24.884,25.245,24.357,24.611,28007,0
2015-07-08,24.923,25.957,24.679,25.538,154402,0
2015-07-09,25.919,26.629,25.538,26.122,94590,0
2015-07-10,26.328,27.087,25.976,26.961,74994,0
2015-07-13,26.932,27.04,26.513,26.561,54272,0
2015-07-14,26.629,27.165,26.074,26.981,85709,0
2015-07-15,27.031,27.312,26.823,27.077,58279,0
2015-07-16,27.293,27.986,27.293,27.379,73764,0
2015-07-17,27.498,27.498,26.785,27.233,48733,0
2015-07-20,27.213,27.243,26.794,26.991,42679,0
2015-07-21,26.981,27.031,26.531,26.863,45550,0
2015-07-22,26.823,26.951,26.659,26.803,35908,0
2015-07-23,26.833,26.843,26.386,26.62,36420,0
2015-07-24,26.435,26.649,25.899,26.084,26366,0
2015-07-27,26.036,26.357,25.831,26.161,65761,0
2015-07-28,26.269,26.269,25.489,26.122,40935,0
2015-07-29,26.181,26.181,25.402,25.684,27597,0
2015-07-30,25.587,26.239,25.235,26.045,30367,0
2015-07-31,25.996,26.308,25.821,26.016,28213,0
2015-08-03,26.211,26.259,25.636,25.771,36028,0
2015-08-04,25.889,26.221,25.666,25.909,22159,0
2015-08-05,26.122,26.201,25.666,25.761,25135,0
2015-08-06,25.791,25.791,24.963,25.081,29423,0
2015-08-07,25.011,25.235,24.659,24.992,27084,0
2015-08-10,25.176,25.284,24.564,24.709,39396,0
2015-08-11,24.583,24.837,24.007,24.357,42627,0
2015-08-12,24.357,24.456,23.782,24.253,24930,0
2015-08-13,24.319,24.923,24.095,24.309,29033,0
2015-08-14,24.367,24.729,23.912,24.611,13953,0
2015-08-17,24.729,24.729,24.193,24.545,18158,0
2015-08-18,24.719,24.719,24.29,24.506,26469,0
2015-08-19,24.427,24.818,24.124,24.309,24520,0
2015-08-20,24.183,24.63,23.753,23.782,43502,0
2015-08-21,23.393,23.922,23.393,23.892,58889,0
2015-08-24,23.58,24.143,22.769,23.393,60533,0
2015-08-25,24.095,24.173,23.255,23.374,50477,0
2015-08-26,23.842,23.951,23.15,23.852,32625,0
2015-08-27,24.193,26.298,24.055,24.798,45758,0
2015-08-28,24.64,25.011,23.882,24.818,40831,0
2015-08-31,24.788,25.091,24.367,24.535,42575,0
2015-09-01,24.193,25.402,24.085,24.516,36010,0
2015-09-02,24.719,25.393,24.427,25.383,48219,0
2015-09-03,25.373,25.489,24.29,24.611,55194,0
2015-09-04,24.367,24.768,24.223,24.3,35291,0
2015-09-08,24.699,25.44,24.516,24.847,57247,0
2015-09-09,25.148,25.196,24.466,24.699,41960,0
2015-09-10,24.476,24.884,24.476,24.611,47146,0
2015-09-11,24.407,24.884,24.407,24.659,39396,0
2015-09-14,24.923,24.953,24.659,24.864,34061,0
2015-09-15,24.828,25.479,24.828,25.469,24007,0
2015-09-16,25.44,25.722,25.314,25.479,19802,0
2015-09-17,25.42,26.23,25.284,25.821,46789,0
2015-09-18,25.383,25.899,24.982,25.176,73456,0
2015-09-21,25.433,25.57,25.103,25.276,20051,0
2015-09-22,24.954,25.15,24.71,24.964,29261,0
2015-09-23,25.023,25.853,25.003,25.649,20359,0
2015-09-24,25.843,26.313,25.599,25.943,73361,0
2015-09-25,26.156,26.382,25.073,25.541,38468,0
2015-09-28,25.863,25.943,25.247,25.678,51967,0
2015-09-29,25.755,25.98,25.296,25.404,35092,0
2015-09-30,25.58,25.805,24.904,25.023,157450,0
2015-10-01,25.198,25.198,24.516,24.944,54427,0
2015-10-02,24.769,25.083,24.583,25.083,56065,0
2015-10-05,25.168,25.726,25.14,25.551,74812,0
2015-10-06,25.472,25.706,24.973,25.073,20359,0
2015-10-07,25.053,25.649,25.053,25.502,34886,0
2015-10-08,25.336,25.775,25.336,25.561,29261,0
2015-10-09,25.736,26.382,25.395,26.186,20665,0
2015-10-12,26.079,26.939,25.696,26.695,39089,0
2015-10-13,26.098,26.704,26.01,26.01,20051,0
2015-10-14,25.952,26.186,25.395,25.659,22098,0
2015-10-15,25.599,26.527,25.413,26.352,34477,0
2015-10-16,26.47,26.8,25.706,25.98,60362,0
2015-10-19,25.931,26.635,25.931,26.49,21237,0
2015-10-20,26.48,26.625,25.755,26.079,9079,0
2015-10-21,25.98,26.069,25.395,25.619,27930,0
2015-10-22,25.669,26.303,25.267,26,14936,0
2015-10-23,26.166,26.391,25.736,26.146,27623,0
2015-10-26,26.235,26.391,25.745,26.107,30999,0
2015-10-27,25.961,26.01,24.72,24.857,16370,0
2015-10-28,24.914,26.313,24.914,26.146,39490,0
2015-10-29,26.039,26.088,24.779,25.073,39593,0
2015-10-30,25.217,25.512,24.7,24.964,38058,0
2015-11-02,24.799,25.227,24.769,25.178,34727,0
2015-11-03,25.053,25.825,24.857,25.609,45015,0
2015-11-04,25.57,26.216,25.561,26.059,40904,0
2015-11-05,26.146,26.176,25.492,25.755,25372,0
2015-11-06,25.971,26.431,25.669,26.059,180264,0
2015-11-09,25.913,26.283,25.492,25.863,33234,0
2015-11-10,25.619,26.146,25.433,25.706,46856,0
2015-11-11,25.629,25.961,25.237,25.492,46037,0
2015-11-12,25.121,25.706,24.809,25.376,73456,0
2015-11-13,25.103,25.208,24.446,24.964,91053,0
2015-11-16,25.386,25.386,24.113,24.924,85323,0
2015-11-17,24.809,25.188,24.466,24.819,65681,0
2015-11-18,24.895,25.472,24.357,25.112,80720,0
2015-11-19,25.168,25.551,24.67,25.217,54224,0
2015-11-20,25.386,25.863,25.073,25.472,40412,0
2015-11-23,25.413,25.952,25.023,25.346,84812,0
2015-11-24,25.103,25.472,25.073,25.413,26907,0
2015-11-25,22.335,23.069,21.229,22.784,242058,0
2015-11-27,22.716,23.702,22.678,22.822,54531,0
2015-11-30,22.745,23.43,22.629,22.688,79902,0
2015-12-01,22.629,23.02,22.629,22.891,85351,0
2015-12-02,22.774,23.122,22.745,22.802,29655,0
2015-12-03,22.842,23.04,22.491,22.52,47754,0
2015-12-04,22.55,23.03,22.481,22.931,28442,0
2015-12-07,22.716,22.755,22.481,22.57,79083,0
2015-12-08,22.345,23.01,22.277,22.726,18935,0
2015-12-09,22.589,22.784,22.002,22.101,51255,0
2015-12-10,21.992,22.451,21.972,22.101,22814,0
2015-12-11,21.542,22.14,21.542,21.847,35501,0
2015-12-14,21.719,21.857,21.239,21.729,54019,0
2015-12-15,22.091,22.217,21.532,21.827,19642,0
2015-12-16,21.895,22.422,21.582,22.081,37853,0
2015-12-17,22.159,22.53,21.611,21.778,26395,0
2015-12-18,21.65,21.798,20.527,21.182,70695,0
2015-12-21,21.38,21.525,20.378,20.606,73518,0
2015-12-22,20.654,20.8,20.309,20.79,49330,0
2015-12-23,20.81,20.86,20.478,20.751,19985,0
2015-12-24,20.596,20.596,19.948,20.155,35158,0
2015-12-28,20.269,20.388,19.918,20.299,36418,0
2015-12-29,20.309,20.567,20.085,20.319,22286,0
2015-12-30,20.26,20.527,20.046,20.065,19832,0
2015-12-31,19.848,20.517,19.839,20.125,128641,0
2016-01-04,20.175,20.175,19.496,19.684,72420,0
2016-01-05,19.703,20.654,19.33,20.105,50329,0
2016-01-06,19.858,20.046,19.595,19.898,39329,0
2016-01-07,19.615,19.761,19.144,19.154,63262,0
2016-01-08,19.252,19.79,19.024,19.104,31723,0
2016-01-11,19.456,19.505,18.825,19.213,88788,0
2016-01-12,19.369,19.369,18.81,19.183,41306,0
2016-01-13,19.281,19.555,18.78,18.928,51336,0
2016-01-14,19.154,19.515,18.682,18.997,78004,0
2016-01-15,18.476,19.02,18.29,18.83,38480,0
2016-01-19,18.888,19.311,18.407,18.741,81165,0
2016-01-20,18.595,19.094,18.192,18.87,30114,0
2016-01-21,19.084,19.33,18.658,18.672,18607,0
2016-01-22,18.84,18.908,18.407,18.586,22641,0
2016-01-25,18.566,18.566,17.791,17.791,18991,0
2016-01-26,17.937,18.29,17.917,18.123,14936,0
2016-01-27,18.066,18.066,17.29,17.368,23130,0
2016-01-28,17.574,17.673,17.329,17.506,32365,0
2016-01-29,17.603,18.172,17.603,18.153,29990,0
2016-02-01,18.026,18.546,17.997,18.486,19789,0
2016-02-02,18.437,18.623,18.153,18.388,35692,0
2016-02-03,18.496,18.721,18.048,18.417,30730,0
2016-02-04,18.623,19.419,18.192,18.31,16012,0
2016-02-05,18.261,18.31,17.506,17.516,39552,0
2016-02-08,17.457,17.554,16.947,17.144,37630,0
2016-02-09,16.888,17.564,16.888,17.153,26864,0
2016-02-10,17.192,17.584,17.004,17.074,29956,0
2016-02-11,16.994,17.28,16.78,17.084,29477,0
2016-02-12,17.192,17.222,16.917,17.114,12350,0
2016-02-16,17.182,17.437,16.967,17.358,35643,0
2016-02-17,17.673,17.977,17.526,17.957,67122,0
2016-02-18,17.977,18.211,17.907,18.046,34407,0
2016-02-19,18.026,18.977,18.026,18.31,45598,0
2016-02-22,18.506,18.79,18.123,18.721,83791,0
2016-02-23,18.586,19.074,18.241,18.486,37691,0
2016-02-24,18.388,18.967,18.359,18.81,18938,0
2016-02-25,18.712,18.87,18.682,18.84,21899,0
2016-02-26,18.87,19.389,18.369,18.947,55062,0
2016-02-29,18.88,19.409,18.86,19.222,20588,0
2016-03-01,19.359,19.595,19.286,19.595,13032,0
2016-03-02,19.242,19.575,18.908,19.074,13264,0
2016-03-03,19.006,19.178,18.87,19.104,15979,0
2016-03-04,19.016,19.334,18.967,19.064,14253,0
2016-03-07,19.252,19.515,18.987,19.281,17097,0
2016-03-08,19.173,19.409,19.173,19.369,12837,0
2016-03-09,19.399,19.515,19.301,19.456,32106,0
2016-03-10,19.573,20.567,19.441,20.289,69571,0
2016-03-11,20.224,20.224,19.124,19.525,106948,0
2016-03-14,19.486,19.723,19.446,19.664,40242,0
2016-03-15,19.555,20.175,19.545,19.771,33803,0
2016-03-16,19.81,20.006,19.183,19.8,35906,0
2016-03-17,19.858,20.105,19.781,19.8,68969,0
2016-03-18,19.967,20.194,19.713,20.145,61637,0
2016-03-21,20.204,20.596,20.105,20.468,29076,0
2016-03-22,20.586,20.905,20.319,20.478,30643,0
2016-03-23,20.388,20.702,20.075,20.115,19523,0
2016-03-24,20.021,20.155,19.79,19.858,44615,0
2016-03-28,19.839,20.016,19.684,19.83,43652,0
2016-03-29,19.948,20.958,19.948,20.908,43987,0
2016-03-30,20.88,20.899,20.537,20.81,26032,0
2016-03-31,20.81,21.048,20.81,20.84,16756,0
2016-04-01,20.731,21.104,19.8,20.88,18234,0
2016-04-04,20.84,20.918,20.761,20.85,12016,0
2016-04-05,20.702,20.968,20.527,20.712,26380,0
2016-04-06,20.751,20.899,20.473,20.741,14752,0
2016-04-07,20.673,20.86,20.438,20.478,24312,0
2016-04-08,20.567,20.586,20.135,20.214,25395,0
2016-04-11,20.269,20.502,20.125,20.155,18600,0
2016-04-12,20.185,20.348,19.849,20.26,14833,0
2016-04-13,20.329,20.567,20.204,20.279,16108,0
2016-04-14,20.175,20.398,20.135,20.243,20929,0
2016-04-15,20.135,20.547,20.135,20.458,15058,0
2016-04-18,20.279,20.616,20.204,20.251,19021,0
2016-04-19,20.329,20.468,19.976,20.243,15271,0
2016-04-20,20.309,20.448,20.194,20.214,36930,0
2016-04-21,20.299,20.299,20.105,20.204,12968,0
2016-04-22,20.235,20.599,20.235,20.411,25251,0
2016-04-25,21.053,21.053,20.087,20.187,32347,0
2016-04-26,20.157,20.667,19.997,20.226,27220,0
2016-04-27,20.196,20.57,19.987,20.037,26062,0
2016-04-28,19.977,20.351,19.644,19.674,17505,0
2016-04-29,19.703,19.703,19.29,19.3,11355,0
2016-05-02,19.455,19.575,19.171,19.445,28530,0
2016-05-03,19.694,19.772,19.465,19.625,39197,0
2016-05-04,19.565,19.995,19.102,19.142,14656,0
2016-05-05,19.152,19.152,18.413,18.443,93328,0
2016-05-06,18.502,19.329,18.502,19.112,30880,0
2016-05-09,19.191,19.298,18.849,18.945,26968,0
2016-05-10,18.925,19.435,18.847,19.231,38934,0
2016-05-11,19.052,19.27,18.905,19.014,23377,0
2016-05-12,18.965,19.58,18.29,18.738,33980,0
2016-05-13,18.768,18.945,18.601,18.639,26664,0
2016-05-16,18.512,18.877,18.335,18.649,35271,0
2016-05-17,18.552,18.955,18.236,18.704,54642,0
2016-05-18,18.709,19.077,18.624,18.837,18825,0
2016-05-19,18.857,19.161,18.718,18.797,27000,0
2016-05-20,18.246,19.032,18.246,18.895,36692,0
2016-05-23,18.895,19.142,18.758,18.847,24639,0
2016-05-24,19.023,19.455,19.014,19.26,23680,0
2016-05-25,19.3,19.388,18.877,18.925,18232,0
2016-05-26,18.847,19.092,18.709,18.738,13500,0
2016-05-27,18.758,18.787,18.502,18.787,13590,0
2016-05-31,18.758,19.683,18.413,18.502,18013,0
2016-06-01,18.413,18.699,18.404,18.601,18554,0
2016-06-02,18.619,18.847,18.354,18.847,12717,0
2016-06-03,18.847,19.102,18.837,19.072,26531,0
2016-06-06,20.206,20.206,19.062,19.102,15795,0
2016-06-07,19.191,19.408,19.112,19.348,18841,0
2016-06-08,19.51,20.007,19.378,19.761,56036,0
2016-06-09,19.761,19.899,19.555,19.664,18023,0
2016-06-10,19.445,19.445,19.072,19.142,7174,0
2016-06-13,19.072,19.161,18.787,18.847,14541,0
2016-06-14,18.709,18.902,18.649,18.817,19442,0
2016-06-15,18.748,18.965,18.462,18.512,15281,0
2016-06-16,18.374,18.699,18.06,18.679,16459,0
2016-06-17,18.699,18.945,18.512,18.591,42531,0
2016-06-20,18.738,18.925,18.118,18.285,20629,0
2016-06-21,18.06,18.611,18.06,18.572,38194,0
2016-06-22,18.482,19.214,18.482,18.925,52020,0
2016-06-23,19.142,19.674,19.127,19.565,40677,0
2016-06-24,18.836,19.423,18.836,19.291,94467,0
2016-06-27,19.062,19.301,18.801,19.291,63507,0
2016-06-28,19.577,19.666,19.014,19.271,145333,0
2016-06-29,19.349,19.399,18.638,18.836,43928,0
2016-06-30,18.806,19.212,18.806,19.032,28787,0
2016-07-01,18.975,19.447,18.975,19.202,39461,0
2016-07-05,18.985,19.301,18.945,19.092,19921,0
2016-07-06,18.925,19.232,18.826,19.042,9309,0
2016-07-07,19.052,19.062,18.757,18.965,23162,0
2016-07-08,18.925,19.457,18.767,19.409,28265,0
2016-07-11,19.437,19.746,19.409,19.547,30630,0
2016-07-12,19.617,19.716,19.192,19.212,41459,0
2016-07-13,18.263,19.359,18.263,19.132,23748,0
2016-07-14,19.212,19.399,19.152,19.192,16683,0
2016-07-15,19.33,19.339,19.032,19.132,12402,0
2016-07-18,19.005,19.281,19.005,19.162,9085,0
2016-07-19,19.192,19.389,19.023,19.132,19699,0
2016-07-20,19.152,19.339,19.152,19.212,17468,0
2016-07-21,19.252,19.321,19.112,19.132,17435,0
2016-07-22,19.082,19.321,19.082,19.202,5943,0
2016-07-25,19.192,19.192,18.985,19.042,9169,0
2016-07-26,19.032,19.062,18.836,19.005,10006,0
2016-07-27,19.062,19.092,18.876,19.023,20158,0
2016-07-28,18.955,19.052,18.895,18.915,12611,0
2016-07-29,18.965,19.014,18.688,18.708,25071,0
2016-08-01,18.757,19.092,18.648,19.014,37914,0
2016-08-02,18.975,19.261,18.866,19.042,17418,0
2016-08-03,18.985,19.311,18.985,19.172,24044,0
2016-08-04,19.162,19.409,19.005,19.271,13792,0
2016-08-05,19.409,19.617,19.359,19.467,16412,0
2016-08-08,19.399,19.646,19.399,19.457,9124,0
2016-08-09,19.379,19.617,19.379,19.467,19942,0
2016-08-10,19.527,19.537,19.053,19.192,22190,0
2016-08-11,19.202,19.291,19.052,19.082,55356,0
2016-08-12,19.202,19.232,19.023,19.202,27949,0
2016-08-15,19.072,19.557,19.072,19.379,15881,0
2016-08-16,19.409,19.656,19.389,19.577,20113,0
2016-08-17,19.419,19.587,19.419,19.527,5565,0
2016-08-18,19.507,19.507,19.261,19.321,11180,0
2016-08-19,19.339,19.617,19.33,19.457,32880,0
2016-08-22,19.497,19.736,19.359,19.666,60380,0
2016-08-23,19.774,19.971,19.706,19.862,19743,0
2016-08-24,19.942,20.296,19.842,20.248,34229,0
2016-08-25,19.862,20.625,19.862,20.346,33344,0
2016-08-26,20.95,22.965,20.95,22.026,65450,0
2016-08-29,21.976,22.805,21.976,22.737,74659,0
2016-08-30,22.66,22.905,22.47,22.796,101791,0
2016-08-31,22.718,22.935,21.966,22.885,40517,0
2016-09-01,22.766,22.925,22.401,22.65,26363,0
2016-09-02,22.58,22.815,22.58,22.718,15763,0
2016-09-06,22.65,22.67,22.264,22.421,29010,0
2016-09-07,22.352,22.465,21.869,22.391,22405,0
2016-09-08,22.293,22.293,21.883,22.145,19837,0
2016-09-09,21.81,21.908,21.484,21.511,17910,0
2016-09-12,21.455,21.7,21.355,21.681,11118,0
2016-09-13,21.494,21.621,21.05,21.196,22109,0
2016-09-14,21.035,21.117,20.556,20.811,121580,0
2016-09-15,20.644,21.73,20.625,20.91,55886,0
2016-09-16,20.97,21.22,20.712,20.781,36424,0
2016-09-19,20.841,21.245,20.826,21.177,74409,0
2016-09-20,21.187,21.375,21.117,21.325,45124,0
2016-09-21,21.265,22.066,21.265,21.986,45914,0
2016-09-22,21.966,22.421,21.819,22.343,49169,0
2016-09-23,22.185,22.323,22.155,22.274,20966,0
2016-09-26,22.157,22.236,21.86,22.117,20031,0
2016-09-27,22.177,22.523,22.027,22.513,19762,0
2016-09-28,22.363,22.453,21.82,22.167,58519,0
2016-09-29,22.007,22.186,21.88,22.067,24965,0
2016-09-30,22.027,22.354,22.017,22.147,25130,0
2016-10-03,21.998,22.433,21.987,22.147,13638,0
2016-10-04,22.216,22.672,22.012,22.393,30284,0
2016-10-05,22.463,23.049,22.443,22.819,41365,0
2016-10-06,22.819,22.889,22.443,22.553,31234,0
2016-10-07,22.543,22.799,22.31,22.701,116563,0
2016-10-10,22.663,23.158,22.593,23.059,15986,0
2016-10-11,23.039,23.039,22.697,22.899,31156,0
2016-10-12,23.099,23.099,22.483,22.899,27805,0
2016-10-13,22.889,22.889,22.64,22.78,26957,0
2016-10-14,22.543,22.939,22.543,22.869,18293,0
2016-10-17,22.741,22.989,22.246,22.939,15199,0
2016-10-18,23.089,23.285,22.692,22.939,9242,0
2016-10-19,22.989,23.335,22.989,23.186,18929,0
2016-10-20,23.138,23.435,22.618,23.285,25153,0
2016-10-21,23.039,23.435,22.889,23.335,17682,0
2016-10-24,23.335,24.277,23.285,23.93,38948,0
2016-10-25,24.029,24.525,23.584,23.98,39510,0
2016-10-26,23.98,23.98,23.385,23.385,20839,0
2016-10-27,21.601,23.186,21.601,22.989,34512,0
2016-10-28,23.881,23.881,22.889,23.235,23351,0
2016-10-31,24.525,24.525,23.089,23.831,53358,0
2016-11-01,23.781,23.93,23.335,23.335,35220,0
2016-11-02,23.335,23.584,22.849,23.089,29629,0
2016-11-03,22.939,23.186,22.914,22.939,23921,0
2016-11-04,22.939,23.235,22.889,23.039,27460,0
2016-11-07,23.285,23.385,23.186,23.335,22784,0
2016-11-08,23.138,23.485,23.138,23.235,19202,0
2016-11-09,22.989,23.831,22.79,23.731,46695,0
2016-11-10,23.93,24.079,23.435,23.881,29245,0
2016-11-11,24.029,24.673,23.385,24.475,40153,0
2016-11-14,24.673,24.723,24.277,24.574,44047,0
2016-11-15,24.623,24.822,24.475,24.772,11657,0
2016-11-16,24.623,24.921,24.623,24.871,15130,0
2016-11-17,24.97,25.119,24.822,24.822,24413,0
2016-11-18,24.871,25.119,24.871,25.119,18300,0
2016-11-21,24.723,25.317,24.723,25.268,22005,0
2016-11-22,25.664,25.763,25.257,25.614,48111,0
2016-11-23,25.763,29.727,25.763,29.38,203864,0
2016-11-25,28.736,30.123,28.027,30.024,104419,0
2016-11-28,29.925,30.024,29.479,29.826,119063,0
2016-11-29,29.677,29.846,29.032,29.182,68063,0
2016-11-30,29.33,29.33,28.537,28.736,89608,0
2016-12-01,28.884,29.107,28.439,28.736,52274,0
2016-12-02,28.736,28.836,28.29,28.488,50003,0
2016-12-05,28.488,29.182,28.488,28.984,78932,0
2016-12-06,28.786,29.281,28.587,29.182,24488,0
2016-12-07,28.934,29.727,28.884,29.628,26526,0
2016-12-08,29.43,30.519,29.132,29.727,35162,0
2016-12-09,29.975,30.222,29.182,29.43,18864,0
2016-12-12,29.281,29.43,28.786,29.33,46022,0
2016-12-13,29.479,29.826,28.884,29.43,58790,0
2016-12-14,29.38,30.421,29.082,29.43,51669,0
2016-12-15,29.578,29.826,29.132,29.43,27434,0
2016-12-16,29.281,29.727,29.132,29.677,48164,0
2016-12-19,29.776,30.421,29.776,30.272,37031,0
2016-12-20,30.471,30.618,30.073,30.471,36545,0
2016-12-21,30.321,30.321,29.677,30.073,30750,0
2016-12-22,30.194,30.194,29.4,29.897,22357,0
2016-12-23,29.847,30.095,29.599,29.996,11816,0
2016-12-27,30.046,30.691,30.046,30.492,20710,0
2016-12-28,29.996,30.592,29.698,30.095,18097,0
2016-12-29,29.996,30.294,29.698,29.996,25719,0
2016-12-30,29.797,30.294,29.599,30.194,76972,0
2017-01-03,30.444,30.592,29.996,30.542,77363,0
2017-01-04,30.492,30.791,30.492,30.791,30140,0
2017-01-05,30.691,30.89,30.145,30.344,36510,0
2017-01-06,30.344,30.492,30.194,30.244,31268,0
2017-01-09,30.145,30.641,29.922,30.344,36330,0
2017-01-10,30.344,30.691,30.046,30.194,21411,0
2017-01-11,30.046,30.492,29.301,29.649,62072,0
2017-01-12,29.599,30.095,29.152,30.046,24258,0
2017-01-13,29.797,30.741,29.747,30.294,33317,0
2017-01-17,30.145,30.344,29.35,29.35,18141,0
2017-01-18,29.35,29.549,29.152,29.301,53133,0
2017-01-19,29.102,29.35,28.868,28.903,28530,0
2017-01-20,28.854,29.45,28.854,29.202,30506,0
2017-01-23,29.161,29.301,28.605,28.953,39865,0
2017-01-24,28.829,29.549,28.805,29.549,25035,0
2017-01-25,29.499,30.492,29.499,30.394,46261,0
2017-01-26,30.344,30.444,29.897,30.194,16918,0
2017-01-27,30.046,30.592,29.4,29.599,23187,0
2017-01-30,29.251,29.45,29.003,29.052,23116,0
2017-01-31,28.854,29.052,28.506,28.705,18216,0
2017-02-01,28.953,29.847,28.506,29.052,99824,0
2017-02-02,29.152,29.4,29.003,29.102,35983,0
2017-02-03,29.4,29.4,29.152,29.301,10829,0
2017-02-06,29.301,29.4,29.003,29.301,15087,0
2017-02-07,29.549,29.797,29.152,29.549,30902,0
2017-02-08,29.35,29.35,28.605,28.903,13615,0
2017-02-09,28.854,29.4,28.854,29.301,10271,0
2017-02-10,29.499,29.549,29.152,29.45,8395,0
2017-02-13,29.698,29.698,29.251,29.499,35364,0
2017-02-14,29.251,29.499,29.052,29.202,34049,0
2017-02-15,29.003,29.599,28.903,29.152,18950,0
2017-02-16,29.152,29.35,28.903,29.152,19118,0
2017-02-17,29.202,29.301,28.903,29.003,17602,0
2017-02-21,29.003,29.35,28.308,28.655,32457,0
2017-02-22,28.605,29.102,28.527,28.755,29031,0
2017-02-23,28.903,28.903,28.555,28.705,38502,0
2017-02-24,28.358,28.805,28.358,28.506,24222,0
2017-02-27,28.358,28.854,28.358,28.506,14634,0
2017-02-28,28.208,28.408,27.165,27.264,21892,0
2017-03-01,27.661,28.555,27.661,27.961,39975,0
2017-03-02,28.058,28.133,27.514,27.961,27792,0
2017-03-03,27.961,27.961,27.563,27.811,20152,0
2017-03-06,27.563,29.152,27.264,27.661,34777,0
2017-03-07,27.661,27.861,27.314,27.314,13773,0
2017-03-08,27.563,27.563,26.987,27.264,21338,0
2017-03-09,27.066,30.492,27.066,28.506,119309,0
2017-03-10,28.805,30.741,28.408,29.102,96764,0
2017-03-13,28.655,28.966,27.563,27.811,29434,0
2017-03-14,27.611,27.611,27.066,27.066,21484,0
2017-03-15,26.669,27.364,26.669,27.116,16755,0
2017-03-16,27.364,28.058,27.364,27.761,42473,0
2017-03-17,27.563,27.911,27.066,27.165,40822,0
2017-03-20,26.917,28.01,26.917,27.464,27655,0
2017-03-21,27.314,27.464,26.619,26.619,25871,0
2017-03-22,26.52,26.768,25.864,26.172,34625,0
2017-03-23,26.321,27.017,26.321,26.768,43316,0
2017-03-24,26.817,27.017,26.669,26.768,20418,0
2017-03-27,26.371,27.414,26.321,27.264,30554,0
2017-03-28,27.017,27.464,26.718,27.017,32998,0
2017-03-29,26.817,27.364,26.817,27.314,34859,0
2017-03-30,27.811,27.811,26.817,26.967,30269,0
2017-03-31,27.116,27.811,27.066,27.661,85449,0
2017-04-03,27.711,28.01,27.514,27.911,45475,0
2017-04-04,27.911,27.911,27.165,27.563,39608,0
2017-04-05,27.563,27.911,27.314,27.364,37209,0
2017-04-06,27.514,27.911,27.464,27.811,51703,0
2017-04-07,27.961,28.058,27.711,27.961,43663,0
2017-04-10,27.932,28.308,27.711,27.911,28774,0
2017-04-11,27.811,28.308,27.611,28.158,45292,0
2017-04-12,28.01,28.456,27.861,28.308,32939,0
2017-04-13,28.308,28.755,28.083,28.605,64149,0
2017-04-17,28.408,29.251,28.258,28.705,56988,0
2017-04-18,28.605,28.805,28.456,28.506,19540,0
2017-04-19,28.605,29.052,28.555,28.854,60601,0
2017-04-20,28.903,29.698,28.755,29.45,56700,0
2017-04-21,29.322,29.571,28.924,29.322,39834,0
2017-04-24,29.87,30.069,29.521,30.019,33213,0
2017-04-25,30.119,30.468,29.97,30.069,39757,0
2017-04-26,30.019,30.517,30.019,30.368,27666,0
2017-04-27,30.318,30.666,30.169,30.418,17259,0
2017-04-28,30.119,30.418,29.92,30.069,29010,0
2017-05-01,30.019,30.866,30.019,30.666,38446,0
2017-05-02,30.816,30.916,30.716,30.766,21219,0
2017-05-03,30.567,30.567,30.019,30.368,47337,0
2017-05-04,30.716,30.766,30.368,30.567,8317,0
2017-05-05,30.666,30.916,30.119,30.368,42789,0
2017-05-08,30.218,30.766,30.218,30.766,30857,0
2017-05-09,30.716,31.089,30.691,30.965,30555,0
2017-05-10,30.965,31.264,30.666,30.716,24781,0
2017-05-11,30.517,30.666,30.368,30.468,22285,0
2017-05-12,30.318,30.468,30.218,30.368,25927,0
2017-05-15,30.468,30.866,30.418,30.716,25617,0
2017-05-16,30.816,30.965,30.368,30.567,20365,0
2017-05-17,30.218,30.517,29.372,29.671,48192,0
2017-05-18,29.422,29.97,29.298,29.92,16283,0
2017-05-19,29.92,30.368,29.87,29.92,40144,0
2017-05-22,29.87,30.866,29.87,30.716,40356,0
2017-05-23,30.866,30.965,30.318,30.567,11928,0
2017-05-24,30.716,30.816,30.169,30.567,28366,0
2017-05-25,30.716,30.923,29.273,30.616,30423,0
2017-05-26,29.77,32.01,29.77,31.862,60876,0
2017-05-30,32.21,32.758,31.96,32.16,45084,0
2017-05-31,31.862,32.558,31.612,32.409,49485,0
2017-06-01,32.409,32.608,32.285,32.458,18388,0
2017-06-02,32.458,33.255,32.389,32.608,39866,0
2017-06-05,32.681,32.907,32.409,32.483,19412,0
2017-06-06,32.06,32.508,31.862,32.06,38933,0
2017-06-07,31.862,32.409,31.812,31.912,39573,0
2017-06-08,31.912,32.359,31.912,32.16,44937,0
2017-06-09,32.31,32.558,31.812,31.912,47398,0
2017-06-12,31.612,31.812,31.015,31.612,31590,0
2017-06-13,31.712,31.762,31.364,31.512,57018,0
2017-06-14,31.512,31.712,31.114,31.264,16280,0
2017-06-15,30.866,31.264,30.866,31.015,36860,0
2017-06-16,30.766,30.965,30.616,30.816,55431,0
2017-06-19,30.916,31.364,30.691,30.866,26022,0
2017-06-20,30.616,31.164,30.416,30.468,32418,0
2017-06-21,30.616,30.866,30.468,30.666,55275,0
2017-06-22,30.666,31.762,30.567,31.264,46930,0
2017-06-23,31.386,31.835,31.186,31.735,296358,0
2017-06-26,31.635,31.935,31.535,31.785,32925,0
2017-06-27,31.535,32.184,31.136,31.935,57263,0
2017-06-28,32.034,32.683,31.523,32.384,36879,0
2017-06-29,32.433,32.633,31.735,32.334,84200,0
2017-06-30,32.284,32.932,31.735,32.034,78602,0
2017-07-03,32.034,32.184,31.685,32.034,16646,0
2017-07-05,32.034,32.284,31.485,31.585,35701,0
2017-07-06,31.236,31.386,30.837,30.986,52321,0
2017-07-07,30.887,31.685,30.887,31.635,26094,0
2017-07-10,31.535,31.635,31.286,31.386,11474,0
2017-07-11,31.286,31.485,30.687,30.887,38798,0
2017-07-12,31.186,31.685,30.837,30.887,95852,0
2017-07-13,31.036,31.436,30.138,30.537,47965,0
2017-07-14,30.388,30.787,30.338,30.487,49026,0
2017-07-17,30.537,30.737,30.438,30.737,25763,0
2017-07-18,30.587,30.986,30.438,30.438,13520,0
2017-07-19,30.637,31.086,30.537,30.937,57556,0
2017-07-20,30.887,31.386,30.737,31.136,45358,0
2017-07-21,31.236,31.336,30.887,31.186,48587,0
2017-07-24,31.036,31.286,30.587,30.937,21801,0
2017-07-25,31.086,31.485,30.837,31.186,23371,0
2017-07-26,31.286,31.436,31.186,31.286,17215,0
2017-07-27,31.485,31.485,30.463,30.687,28587,0
2017-07-28,30.637,31.086,30.438,30.986,31277,0
2017-07-31,30.937,31.535,30.934,31.286,44955,0
2017-08-01,31.336,31.485,31.136,31.336,65647,0
2017-08-02,31.186,31.386,30.438,30.438,56263,0
2017-08-03,30.587,30.986,30.188,30.937,22396,0
2017-08-04,31.036,31.386,30.837,31.136,32102,0
2017-08-07,30.787,31.386,30.687,31.136,27742,0
2017-08-08,30.837,31.635,30.837,31.386,29083,0
2017-08-09,31.186,31.635,30.937,31.286,42926,0
2017-08-10,31.086,31.086,30.438,30.887,29578,0
2017-08-11,30.937,30.937,30.537,30.687,20398,0
2017-08-14,30.986,31.436,30.837,31.336,34482,0
2017-08-15,31.186,31.585,31.136,31.535,19484,0
2017-08-16,31.585,31.685,31.336,31.485,15540,0
2017-08-17,31.336,31.436,30.837,30.937,50339,0
2017-08-18,30.737,31.186,30.687,31.036,22812,0
2017-08-21,30.937,31.086,30.737,31.086,16263,0
2017-08-22,30.887,31.286,30.837,31.236,16558,0
2017-08-23,30.887,31.685,30.837,31.436,37089,0
2017-08-24,31.685,31.81,31.386,31.785,46853,0
2017-08-25,31.935,32.483,31.26,32.084,64464,0
2017-08-28,32.034,32.384,32.034,32.334,42488,0
2017-08-29,31.935,32.783,31.935,32.683,72462,0
2017-08-30,32.683,33.431,32.683,33.132,48081,0
2017-08-31,33.182,33.781,33.182,33.631,52753,0
2017-09-01,33.631,33.881,33.182,33.232,44532,0
2017-09-05,33.182,33.681,33.032,33.082,41360,0
2017-09-06,33.182,33.98,32.932,33.282,43265,0
2017-09-07,33.232,33.431,33.082,33.182,30850,0
2017-09-08,33.082,33.643,32.883,33.132,25655,0
2017-09-11,33.232,34.13,33.182,33.382,19217,0
2017-09-12,33.382,33.531,33.132,33.431,31850,0
2017-09-13,33.581,33.731,33.382,33.581,30986,0
2017-09-14,33.332,33.531,33.232,33.332,15853,0
2017-09-15,33.382,33.382,31.985,33.032,97057,0
2017-09-18,33.132,33.831,33.082,33.481,41335,0
2017-09-19,33.431,33.581,33.332,33.531,19281,0
2017-09-20,34.08,34.379,33.781,34.18,50392,0
2017-09-21,34.08,34.379,33.481,33.781,27657,0
2017-09-22,33.781,34.33,33.781,34.13,21275,0
2017-09-25,34.15,34.15,33.425,33.6,9993,0
2017-09-26,33.6,34.2,33.35,33.8,29930,0
2017-09-27,33.9704,34.75,33.9704,34.4,41557,0
2017-09-28,34.9,34.9,34.3,34.55,47790,0
2017-09-29,34.45,34.65,34.3,34.35,22560,0
2017-10-02,34.5,35.25,34.5,35.1,42618,0
2017-10-03,35.2,35.75,35.2,35.6,32698,0
2017-10-04,35.58,36.5,35.58,36.4,45512,0
2017-10-05,36.3,37.55,35.8,36.1,18349,0
2017-10-06,35.95,36.75,35.85,36.3,15475,0
2017-10-09,36.45,36.75,36,36.15,39130,0
2017-10-10,36.4,36.55,36.05,36.35,15384,0
2017-10-11,36.05,36.55,36.05,36.2,22591,0
2017-10-12,36.15,36.75,36.15,36.45,19069,0
2017-10-13,36.65,37,36.5,36.95,31139,0
2017-10-16,36.9,37.05,36.2,36.65,31246,0
2017-10-17,36.5,36.6145,35.75,36.2,19953,0
2017-10-18,35.9,36.8,35.7,36.7,23093,0
2017-10-19,36.3,36.85,36.25,36.45,27323,0
2017-10-20,36.85,37.3,36.85,37.2,26102,0
2017-10-23,37.15,37.25,37,37.15,19824,0
2017-10-24,37.2,37.65,37.15,37.45,32468,0
2017-10-25,37.35,37.7,37.05,37.45,27635,0
2017-10-26,37.7,37.85,37.15,37.5,22477,0
2017-10-27,37.45,38.1,37.45,37.95,34096,0
2017-10-30,37.65,37.725,36.6001,36.7,23596,0
2017-10-31,36.75,37.15,36.7,37,27896,0
2017-11-01,37.35,37.7,37.2,37.65,50354,0
2017-11-02,37.45,38.8,37.45,38.7,36348,0
2017-11-03,38.7,39.45,38.55,39.25,122000,0
2017-11-06,39.2,39.6,38.85,39.225,71756,0
2017-11-07,39.15,39.7,38.6,38.8,41164,0
2017-11-08,38.55,39.15,38.45,38.5,39948,0
2017-11-09,38.4,38.4,37.15,37.7,27734,0
2017-11-10,37.7,38.5,37.2,37.25,10058,0
