Date,Open,High,Low,Close,Volume,OpenInt
2012-07-03,12.139,12.139,12.139,12.139,2500,0
2012-07-05,12.139,12.588,12.139,12.498,5311,0
2012-07-06,12.139,12.456,12.139,12.456,944,0
2012-07-09,12.588,12.588,11.915,11.915,1250,0
2012-07-10,11.915,12.059,11.915,12.059,3361,0
2012-07-11,12.139,12.139,11.825,11.825,4884,0
2012-07-12,11.781,11.915,11.781,11.915,4182,0
2012-07-13,12.059,12.059,11.907,11.907,1445,0
2012-07-16,11.781,12.365,11.781,12.32,23577,0
2012-07-17,12.365,12.365,12.365,12.365,2336,0
2012-07-18,12.139,12.365,11.825,12.365,12233,0
2012-07-19,12.365,12.547,12.365,12.547,1668,0
2012-07-20,12.23,12.547,12.139,12.365,14756,0
2012-07-23,12.139,12.392,11.915,12.23,3877,0
2012-07-24,12.365,12.365,12.365,12.365,2891,0
2012-07-25,12.365,12.365,12.365,12.365,4448,0
2012-07-26,12.547,12.547,11.781,12.365,5727,0
2012-07-30,12.139,12.139,12.139,12.139,779,0
2012-07-31,11.871,11.871,10.557,11.206,5778,0
2012-08-01,10.431,10.612,10.431,10.612,1445,0
2012-08-02,10.431,10.431,9.954,9.954,989,0
2012-08-03,9.936,9.963,9.73,9.936,2909,0
2012-08-06,10.351,10.385,10.351,10.385,312,0
2012-08-07,10.431,10.431,10.431,10.431,728,0
2012-08-08,10.647,10.683,10.647,10.683,779,0
2012-08-09,10.701,10.701,10.701,10.701,111,0
2012-08-10,10.772,10.79,10.521,10.521,14651,0
2012-08-13,10.79,10.79,10.361,10.361,2414,0
2012-08-14,10.79,10.79,10.341,10.79,1777,0
2012-08-15,10.764,10.79,10.764,10.79,779,0
2012-08-16,10.368,10.368,10.361,10.361,336,0
2012-08-17,10.385,10.575,10.385,10.467,1223,0
2012-08-20,10.566,10.566,10.521,10.521,1805,0
2012-08-21,10.566,10.566,10.566,10.566,7934,0
2012-08-22,10.566,10.566,10.566,10.566,223,0
2012-08-23,10.431,10.431,10.115,10.115,4519,0
2012-08-24,10.341,10.341,10.115,10.115,8694,0
2012-08-27,10.144,10.144,9.2625,9.891,6356,0
2012-08-28,9.837,9.837,9.665,9.694,1418,0
2012-08-29,9.443,9.443,9.2181,9.443,11454,0
2012-08-30,9.443,9.443,9.443,9.443,555,0
2012-08-31,9.4351,9.874,7.9581,8.1381,29159,0
2012-09-04,8.8573,9.4351,8.8573,8.9468,3258,0
2012-09-05,8.9552,9.2094,8.6322,8.6322,2781,0
2012-09-06,8.9552,8.9722,8.6322,8.6322,1945,0
2012-09-07,8.659,8.974,8.192,8.931,8797,0
2012-09-10,8.6322,8.6322,8.3091,8.3986,5116,0
2012-09-11,8.3719,8.9929,8.0483,8.9909,20461,0
2012-09-12,8.9929,8.9929,8.9646,8.9646,890,0
2012-09-13,8.9929,8.9929,8.8759,8.8937,2448,0
2012-09-14,8.8573,8.9552,8.6332,8.9552,2418,0
2012-09-17,8.9468,8.9468,8.363,8.903,4559,0
2012-09-18,8.5787,8.7573,8.3449,8.3449,9216,0
2012-09-19,8.5337,8.5337,8.318,8.318,5313,0
2012-09-20,8.4078,8.442,8.273,8.3449,8171,0
2012-09-21,8.5337,9.658,8.5247,9.658,44769,0
2012-09-24,9.675,9.845,9.4865,9.613,35551,0
2012-09-25,9.703,10.566,9.703,9.92,21583,0
2012-09-26,10.115,10.673,9.748,10.476,25877,0
2012-09-27,10.548,11.24,10.548,10.728,14559,0
2012-09-28,10.933,10.933,10.198,10.557,24546,0
2012-10-01,10.693,10.782,10.431,10.612,13814,0
2012-10-02,10.693,10.863,10.539,10.539,10731,0
2012-10-03,10.799,11.124,10.79,11.061,19066,0
2012-10-04,11.006,12.32,10.971,12.288,50873,0
2012-10-05,12.23,13.722,12.051,13.058,136963,0
2012-10-08,13.271,13.884,13.271,13.579,111798,0
2012-10-09,13.687,13.839,13.381,13.381,13721,0
2012-10-10,13.425,13.866,13.111,13.668,69585,0
2012-10-11,13.687,13.794,13.49,13.624,33369,0
2012-10-12,13.687,13.839,13.668,13.839,33807,0
2012-10-15,13.713,13.937,13.514,13.839,16688,0
2012-10-16,13.498,13.92,13.498,13.749,9703,0
2012-10-17,13.533,13.668,13.533,13.624,647,0
2012-10-18,13.668,13.668,13.453,13.659,3925,0
2012-10-19,13.579,13.632,13.058,13.632,11939,0
2012-10-22,13.262,13.624,13.262,13.624,3087,0
2012-10-23,13.336,13.614,13.31,13.31,2653,0
2012-10-24,13.614,13.614,13.31,13.48,6317,0
2012-10-25,13.49,13.49,13.31,13.31,1960,0
2012-10-26,13.336,13.336,13.31,13.319,5138,0
2012-10-31,13.262,13.48,13.11,13.397,21908,0
2012-11-01,13.472,13.472,13.354,13.354,495,0
2012-11-02,13.354,13.48,13.354,13.443,3397,0
2012-11-05,13.245,13.48,13.245,13.453,5030,0
2012-11-06,13.434,13.472,13.354,13.434,2781,0
2012-11-07,13.354,13.434,13.354,13.434,5871,0
2012-11-08,13.354,13.397,13.182,13.345,8073,0
2012-11-09,13.354,13.354,13.354,13.354,5248,0
2012-11-12,13.354,13.354,13.049,13.238,2842,0
2012-11-13,13.172,13.172,13.169,13.172,1290,0
2012-11-14,13.083,13.13,13.058,13.058,3964,0
2012-11-15,13.058,13.058,12.498,12.498,7040,0
2012-11-16,12.579,12.579,11.68,12.077,16681,0
2012-11-19,12.166,12.565,12.05,12.274,3774,0
2012-11-20,12.104,12.57,12.104,12.57,7894,0
2012-11-21,12.521,12.563,12.521,12.563,6531,0
2012-11-26,12.588,12.607,12.139,12.374,10915,0
2012-11-27,12.328,12.517,12.328,12.517,1239,0
2012-11-28,12.356,12.374,12.311,12.328,2667,0
2012-11-29,12.356,12.42,12.356,12.42,2566,0
2012-11-30,12.472,12.527,12.464,12.49,2197,0
2012-12-03,12.464,12.527,12.139,12.517,4484,0
2012-12-04,12.328,12.526,12.328,12.498,772,0
2012-12-06,12.274,12.392,12.265,12.392,5089,0
2012-12-07,12.392,12.498,12.392,12.458,4114,0
2012-12-10,12.399,12.498,12.274,12.32,9140,0
2012-12-11,12.408,12.527,12.32,12.527,8887,0
2012-12-12,12.588,12.588,12.456,12.547,9362,0
2012-12-13,12.558,12.598,12.472,12.472,21497,0
2012-12-14,12.579,12.579,12.49,12.507,4686,0
2012-12-17,12.507,12.588,12.417,12.417,14358,0
2012-12-18,12.374,12.57,12.32,12.498,14958,0
2012-12-19,12.203,12.447,12.203,12.447,5726,0
2012-12-20,12.408,12.408,12.408,12.408,1456,0
2012-12-21,12.408,12.472,12.139,12.139,13701,0
2012-12-24,12.149,12.374,12.149,12.356,1778,0
2012-12-26,12.274,12.374,12.126,12.374,4130,0
2012-12-27,12.392,12.392,12.08,12.32,13631,0
2012-12-28,12.447,12.464,12.104,12.159,6476,0
2012-12-31,12.139,12.392,11.899,12.392,22623,0
2013-01-02,12.408,12.57,12.059,12.563,8783,0
2013-01-03,12.57,12.57,12.255,12.417,7262,0
2013-01-04,11.915,12.365,11.915,12.337,16365,0
2013-01-07,11.996,12.498,11.996,12.456,14012,0
2013-01-08,12.547,12.566,12.324,12.49,11203,0
2013-01-09,12.517,12.517,12.22,12.337,51017,0
2013-01-10,12.498,12.588,12.274,12.588,15367,0
2013-01-11,12.554,13.03,12.554,12.858,25765,0
2013-01-14,12.778,12.878,12.579,12.698,11345,0
2013-01-15,12.698,12.796,12.689,12.707,12606,0
2013-01-16,12.896,12.896,12.32,12.588,12623,0
2013-01-17,12.68,13.049,12.68,12.732,15214,0
2013-01-18,12.994,13.443,12.814,13.253,24200,0
2013-01-22,13.253,13.262,12.723,12.931,16896,0
2013-01-23,13.172,13.192,12.912,12.938,7451,0
2013-01-24,12.814,13.12,12.77,13.04,4114,0
2013-01-25,13.011,13.13,12.841,12.888,6551,0
2013-01-28,12.905,13.498,12.905,13.48,35547,0
2013-01-29,13.533,14.387,13.533,14.37,17505,0
2013-01-30,14.127,14.667,13.937,14.632,5810,0
2013-01-31,14.613,14.702,14.073,14.594,15179,0
2013-02-01,14.091,14.649,14.091,14.523,4765,0
2013-02-04,14.404,15.063,13.937,15.035,42062,0
2013-02-05,14.927,15.063,14.747,14.785,20517,0
2013-02-06,14.486,14.82,14.422,14.685,5683,0
2013-02-07,14.685,14.747,14.251,14.702,8207,0
2013-02-08,14.422,14.452,14.136,14.136,17276,0
2013-02-11,14.045,14.324,14.029,14.217,38546,0
2013-02-12,14.171,14.343,13.016,14.297,39711,0
2013-02-13,14.334,14.486,14.334,14.486,11790,0
2013-02-14,14.27,14.387,14.27,14.387,4392,0
2013-02-15,14.297,14.486,14.251,14.387,13161,0
2013-02-19,14.432,14.55,14.387,14.477,21240,0
2013-02-20,14.495,14.542,14.432,14.504,29761,0
2013-02-21,14.251,14.387,14.163,14.169,9743,0
2013-02-22,14.2,14.387,14.2,14.208,11566,0
2013-02-25,14.235,14.235,14.029,14.18,12972,0
2013-02-26,14.082,14.208,13.937,13.954,42896,0
2013-02-27,14.02,14.226,13.937,14.226,19349,0
2013-02-28,14.18,14.251,13.983,14.163,10179,0
2013-03-01,13.983,14.163,13.964,13.964,7330,0
2013-03-04,13.946,14.154,13.937,14.029,18742,0
2013-03-05,14.251,14.251,14.029,14.073,5115,0
2013-03-06,14.119,14.163,13.983,14.109,19087,0
2013-03-07,14.163,14.163,14.073,14.154,18474,0
2013-03-08,14.163,14.251,14.127,14.154,28234,0
2013-03-11,14.119,14.245,14.073,14.119,17262,0
2013-03-12,14.119,14.18,14.002,14.074,25532,0
2013-03-13,13.993,14.073,13.713,13.974,51711,0
2013-03-14,14.029,14.307,14.007,14.217,28808,0
2013-03-15,14.163,14.387,14.163,14.289,48234,0
2013-03-18,14.163,14.387,14.163,14.208,13117,0
2013-03-19,14.251,14.307,14.251,14.297,1707,0
2013-03-20,14.251,14.251,14.2,14.208,15177,0
2013-03-21,14.208,14.251,13.937,14.251,9675,0
2013-03-22,13.937,14.1,13.758,14.073,132638,0
2013-03-25,13.983,14.136,13.974,13.974,7575,0
2013-03-26,13.902,14.012,13.849,13.974,5948,0
2013-03-27,13.893,14.18,13.713,14.091,14945,0
2013-03-28,14.029,14.307,14.029,14.2,9465,0
2013-04-01,14.245,14.387,14.154,14.279,20683,0
2013-04-02,14.362,14.836,14.307,14.827,53855,0
2013-04-03,14.613,14.685,14.533,14.675,28878,0
2013-04-04,14.558,14.685,14.477,14.613,29543,0
2013-04-05,14.387,14.657,14.379,14.649,11925,0
2013-04-08,14.675,14.675,14.362,14.667,29491,0
2013-04-09,14.603,15.063,14.584,14.873,58423,0
2013-04-10,14.836,15.325,14.836,15.325,22145,0
2013-04-11,15.468,15.736,15.306,15.413,23012,0
2013-04-12,15.421,15.51,15.063,15.325,10011,0
2013-04-15,15.277,15.328,15.277,15.287,11899,0
2013-04-16,15.316,15.439,15.159,15.242,11081,0
2013-04-17,15.242,15.366,15.215,15.35,3270,0
2013-04-18,15.224,15.366,15.106,15.366,2317,0
2013-04-19,15.154,15.341,15.106,15.144,1451,0
2013-04-22,15.154,15.277,15.116,15.258,1306,0
2013-04-23,14.387,15.287,13.687,14.935,22495,0
2013-04-24,15.277,15.503,14.918,15.503,4557,0
2013-04-25,14.927,15.215,14.927,14.968,11750,0
2013-04-26,14.927,15.503,14.927,15.413,3090,0
2013-04-29,15.154,15.413,15.144,15.413,2894,0
2013-04-30,15.413,15.51,15.341,15.51,6894,0
2013-05-01,15.431,15.71,15.421,15.683,11427,0
2013-05-02,15.7,15.736,15.528,15.736,7057,0
2013-05-03,15.7,15.836,15.548,15.773,20893,0
2013-05-06,15.736,15.736,15.665,15.665,24799,0
2013-05-07,15.486,15.619,15.178,15.584,4323,0
2013-05-08,15.431,15.584,15.234,15.421,13061,0
2013-05-09,15.727,15.727,15.277,15.306,11524,0
2013-05-10,14.91,15.277,14.387,15.277,9063,0
2013-05-13,14.836,15.258,14.613,14.845,17938,0
2013-05-14,15.224,15.224,14.685,15.136,4190,0
2013-05-15,14.902,14.983,14.649,14.836,15229,0
2013-05-16,14.657,14.827,14.657,14.747,6219,0
2013-05-17,14.702,15.287,14.657,15.287,3225,0
2013-05-20,15.106,15.267,14.747,15.106,16361,0
2013-05-21,15.154,15.277,14.747,15.154,9934,0
2013-05-22,15.116,15.287,14.657,14.836,18720,0
2013-05-23,14.836,14.836,14.613,14.622,3721,0
2013-05-24,14.649,15.054,14.649,14.827,67471,0
2013-05-28,14.827,15.027,14.622,15.027,11408,0
2013-05-29,14.827,14.999,14.387,14.477,28632,0
2013-05-30,14.91,14.999,14.523,14.729,8843,0
2013-05-31,15.063,15.063,14.567,14.567,8290,0
2013-06-03,14.622,14.863,14.387,14.811,10867,0
2013-06-04,14.756,14.785,14.387,14.404,9575,0
2013-06-05,14.523,14.694,14.477,14.504,4812,0
2013-06-06,14.827,14.827,14.504,14.504,1006,0
2013-06-07,14.533,14.711,14.477,14.513,5880,0
2013-06-10,14.387,14.533,14.387,14.387,3225,0
2013-06-11,14.387,14.486,14.324,14.379,33309,0
2013-06-12,14.387,14.477,14.387,14.477,8612,0
2013-06-13,14.387,14.622,14.387,14.576,5526,0
2013-06-14,14.486,14.558,14.387,14.404,14609,0
2013-06-17,14.504,14.953,14.334,14.775,13828,0
2013-06-18,14.567,14.827,14.297,14.324,5536,0
2013-06-19,14.462,14.477,14.343,14.404,8662,0
2013-06-20,14.387,14.55,14.353,14.397,7633,0
2013-06-21,14.387,14.504,14.297,14.37,18603,0
2013-06-24,14.379,15.17,14.379,15.17,24654,0
2013-06-25,15.071,15.277,14.297,14.343,15710,0
2013-06-26,14.432,14.632,14.297,14.513,18527,0
2013-06-27,14.613,14.738,14.307,14.413,23669,0
2013-06-28,14.413,14.72,14.297,14.613,577706,0
2013-07-01,14.334,15.008,14.324,14.91,17812,0
2013-07-02,14.845,15.234,14.442,14.613,12018,0
2013-07-03,14.943,15.144,14.649,15.144,9238,0
2013-07-05,14.918,15.287,14.836,15.287,20571,0
2013-07-08,15.287,15.717,15.226,15.7,9549,0
2013-07-09,15.059,15.736,15.059,15.674,19609,0
2013-07-10,15.045,15.827,15.045,15.8,25182,0
2013-07-11,15.952,15.952,15.449,15.71,7136,0
2013-07-12,15.486,16.007,15.486,15.97,11288,0
2013-07-15,15.934,16.457,15.934,16.313,21961,0
2013-07-16,16.448,17.464,16.448,17.04,28646,0
2013-07-17,17.086,17.086,16.807,16.949,23986,0
2013-07-18,17.049,17.175,15.591,16.978,11648,0
2013-07-19,16.949,17.086,16.536,17.006,16011,0
2013-07-22,16.887,17.258,16.492,17.006,7803,0
2013-07-23,16.969,17.086,16.887,17.067,8528,0
2013-07-24,16.949,17.013,15.918,15.943,38910,0
2013-07-25,16.897,16.897,16.05,16.419,9834,0
2013-07-26,16.366,16.366,15.737,16.097,4899,0
2013-07-29,16.358,16.358,15.692,15.909,7302,0
2013-07-30,16.636,16.636,15.657,15.71,6606,0
2013-07-31,15.674,16.457,15.538,15.683,9874,0
2013-08-01,15.665,15.665,15.287,15.413,8124,0
2013-08-02,15.359,15.918,14.761,15.154,2906,0
2013-08-05,15.035,15.577,15.035,15.206,4333,0
2013-08-06,15.17,15.926,15.17,15.395,4361,0
2013-08-07,15.71,15.71,14.845,14.935,6182,0
2013-08-08,14.963,15.008,14.711,14.775,2047,0
2013-08-09,14.883,15.063,14.827,15.063,1827,0
2013-08-12,15.063,15.063,14.863,14.943,1502,0
2013-08-13,15.063,15.17,14.883,15.17,1436,0
2013-08-14,15.17,15.17,14.91,15.063,580,0
2013-08-15,14.943,15.045,14.836,14.927,9397,0
2013-08-16,14.863,15.277,14.863,15.106,3712,0
2013-08-19,15.106,15.196,14.935,15.027,3513,0
2013-08-20,15.116,15.116,14.855,15.063,2623,0
2013-08-21,15.079,15.196,14.873,15.154,1214,0
2013-08-22,15.126,15.126,14.927,14.927,3036,0
2013-08-23,14.902,14.973,14.836,14.918,16610,0
2013-08-26,14.836,15.063,14.836,14.873,7136,0
2013-08-27,14.963,15.063,14.702,14.711,7077,0
2013-08-28,14.927,15.054,14.729,14.729,1568,0
2013-08-29,14.729,15.054,14.64,15.054,6353,0
2013-08-30,14.963,15.063,14.729,15.054,6655,0
2013-09-03,15.008,15.008,14.785,15.008,2919,0
2013-09-04,14.963,15.063,14.963,15.063,3379,0
2013-09-05,15.045,15.154,14.793,15.144,7833,0
2013-09-06,15.063,15.154,14.836,15.136,5914,0
2013-09-09,15.106,15.376,15.063,15.366,18502,0
2013-09-10,15.366,15.558,15.251,15.405,20535,0
2013-09-11,15.405,16.088,15.154,16.088,7783,0
2013-09-12,16.024,16.817,16.024,16.527,8897,0
2013-09-13,16.545,16.77,16.419,16.476,3914,0
2013-09-16,16.438,16.438,16.185,16.34,2996,0
2013-09-17,16.194,16.313,16.097,16.175,12253,0
2013-09-18,16.185,16.185,16.007,16.185,2590,0
2013-09-19,16.08,16.185,15.926,16.142,10351,0
2013-09-20,16.123,16.175,15.879,15.934,16908,0
2013-09-23,15.782,16.007,15.692,15.879,6529,0
2013-09-24,15.87,15.879,15.601,15.844,5336,0
2013-09-25,15.827,16.169,15.827,16.151,5449,0
2013-09-26,16.05,16.142,15.577,15.773,24132,0
2013-09-27,15.773,17.086,15.773,17.067,43815,0
2013-09-30,16.907,17.086,16.77,17.04,39034,0
2013-10-01,17.086,17.086,16.833,17.067,5895,0
2013-10-02,16.959,17.534,16.959,17.311,37252,0
2013-10-03,17.346,17.346,16.817,16.959,7672,0
2013-10-04,16.907,17.723,16.907,17.723,14681,0
2013-10-07,16.988,17.975,16.969,16.969,10342,0
2013-10-08,17.049,17.41,16.797,16.797,7050,0
2013-10-09,16.77,17.049,16.626,16.825,3782,0
2013-10-10,16.969,17.311,16.716,17.175,13679,0
2013-10-11,17.086,17.086,16.645,17.077,7786,0
2013-10-14,16.969,17.086,16.699,17.067,8563,0
2013-10-15,16.949,17.04,16.716,16.949,12344,0
2013-10-16,17.086,17.534,17.086,17.258,9119,0
2013-10-17,17.122,17.534,17.122,17.32,8759,0
2013-10-18,17.59,18.029,17.006,17.975,19351,0
2013-10-21,18.029,18.075,17.543,17.635,13011,0
2013-10-22,17.804,18.874,17.804,18.561,43038,0
2013-10-23,18.48,18.721,18.012,18.056,8785,0
2013-10-24,18.129,18.73,17.938,18.462,6115,0
2013-10-25,18.597,18.74,17.751,17.994,5672,0
2013-10-28,18.345,18.345,17.984,18.156,7672,0
2013-10-29,18.129,18.426,17.915,18.209,7786,0
2013-10-30,18.256,18.256,17.924,17.924,4226,0
2013-10-31,18.029,18.029,17.381,17.761,10419,0
2013-11-01,17.086,18.065,17.022,17.644,14012,0
2013-11-04,17.769,18.434,17.761,18.209,12010,0
2013-11-05,18.139,18.326,18.012,18.326,3113,0
2013-11-06,18.362,18.434,17.848,18.065,6338,0
2013-11-07,18.156,18.156,17.895,17.915,4448,0
2013-11-08,18.029,18.165,17.797,18.156,3669,0
2013-11-11,18.021,18.047,17.779,17.984,3113,0
2013-11-12,17.885,17.966,17.761,17.761,1668,0
2013-11-13,17.761,17.895,17.761,17.885,8119,0
2013-11-14,17.848,18.075,17.761,17.994,9119,0
2013-11-15,17.984,18.209,17.984,18.199,33139,0
2013-11-18,18.219,18.219,17.984,18.012,25813,0
2013-11-19,18.084,18.247,18.021,18.209,8675,0
2013-11-20,18.199,18.865,18.119,18.27,44594,0
2013-11-21,18.31,18.973,18.31,18.964,8543,0
2013-11-22,18.931,19.784,18.931,19.775,18460,0
2013-11-25,19.784,19.961,19.568,19.952,22575,0
2013-11-26,19.919,20.026,19.784,20.026,8852,0
2013-11-27,19.929,21.131,19.929,21.131,17905,0
2013-11-29,21.358,22.482,21.131,21.896,34360,0
2013-12-02,21.896,21.896,20.35,20.756,5783,0
2013-12-03,21.15,22.381,21.15,21.411,7006,0
2013-12-04,22.472,22.472,20.772,20.942,3448,0
2013-12-05,21.017,21.464,21.017,21.276,3448,0
2013-12-06,21.358,21.671,21.321,21.626,5057,0
2013-12-09,21.626,21.888,21.221,21.888,17015,0
2013-12-10,20.781,21.86,17.636,21.564,11757,0
2013-12-11,21.599,21.599,21.291,21.527,5336,0
2013-12-12,21.276,21.276,20.115,20.836,320829,0
2013-12-13,20.683,21.358,20.637,21.268,36617,0
2013-12-16,21.26,21.717,21.169,21.661,35476,0
2013-12-17,21.582,22.042,21.483,21.574,5115,0
2013-12-18,21.717,21.967,21.582,21.681,10231,0
2013-12-19,21.976,21.976,21.411,21.752,12444,0
2013-12-20,21.78,22.26,21.131,22.255,35440,0
2013-12-23,22.373,22.689,21.635,22.689,60276,0
2013-12-24,22.515,22.912,22.264,22.912,18377,0
2013-12-26,22.894,22.912,22.121,22.912,890,0
2013-12-27,23.146,23.146,22.391,22.804,4004,0
2013-12-30,22.734,22.734,21.211,22.247,6893,0
2013-12-31,22.264,22.734,21.464,21.851,13344,0
2014-01-02,21.653,21.717,21.25,21.591,6749,0
2014-01-03,21.599,22.391,21.367,21.618,16054,0
2014-01-06,21.618,21.798,20.781,20.997,7894,0
2014-01-07,20.987,21.492,20.987,21.392,23043,0
2014-01-08,21.411,21.447,20.928,20.928,6768,0
2014-01-09,21.078,21.492,21.078,21.473,18490,0
2014-01-10,21.311,21.401,20.918,21.188,20579,0
2014-01-13,19.433,21.211,19.433,20.69,27559,0
2014-01-14,20.772,20.844,20.51,20.844,57272,0
2014-01-15,20.817,21.742,20.817,21.742,28802,0
2014-01-16,21.574,22.391,21.291,22.391,44594,0
2014-01-17,22.042,22.93,21.626,22.515,68709,0
2014-01-21,22.93,23.146,22.706,23.021,39638,0
2014-01-22,23.021,23.757,23.021,23.757,22352,0
2014-01-23,23.739,23.828,23.11,23.605,39812,0
2014-01-24,23.407,23.443,22.751,23.434,6673,0
2014-01-27,23.828,24.081,22.974,23.623,31805,0
2014-01-28,23.651,23.828,23.298,23.713,39143,0
2014-01-29,23.434,23.811,22.939,23.289,23234,0
2014-01-30,23.56,23.614,22.922,23.515,220301,0
2014-01-31,23.38,23.623,23.192,23.541,11374,0
2014-02-03,23.38,23.38,22.706,23.082,28097,0
2014-02-04,23.336,23.605,23.048,23.524,13797,0
2014-02-05,23.443,23.587,22.626,23.082,15783,0
2014-02-06,23.316,23.596,22.669,22.841,14918,0
2014-02-07,22.822,23.461,22.822,23.425,15466,0
2014-02-10,23.398,23.938,22.795,23.938,17989,0
2014-02-11,23.154,23.866,23.154,23.245,13185,0
2014-02-12,23.614,23.614,23.101,23.128,7837,0
2014-02-13,22.724,23.128,22.534,23.12,1253707,0
2014-02-14,23.128,23.128,22.751,23.021,11325,0
2014-02-18,22.759,23.515,21.473,23.479,8273,0
2014-02-19,23.146,23.605,23.146,23.389,4700,0
2014-02-20,23.389,24.038,23.389,23.73,13413,0
2014-02-21,23.875,24.098,23.065,24.029,57066,0
2014-02-24,23.498,24.029,23.415,23.658,15967,0
2014-02-25,23.488,23.541,23.488,23.541,1176,0
2014-02-26,23.515,23.524,23.12,23.226,12459,0
2014-02-27,22.572,22.912,22.139,22.886,24790,0
2014-02-28,22.661,23.346,22.482,22.751,15295,0
2014-03-03,22.482,23.541,22.042,23.101,28094,0
2014-03-04,23.434,23.811,23.434,23.723,20313,0
2014-03-05,23.605,23.819,23.596,23.596,12100,0
2014-03-06,23.614,24.28,23.371,24.098,19244,0
2014-03-07,23.539,24.378,23.539,24.28,38892,0
2014-03-10,24.343,24.485,24.28,24.485,3259,0
2014-03-11,24.404,24.702,24.333,24.369,10448,0
2014-03-12,24.549,24.594,23.893,24.055,23931,0
2014-03-13,24.352,24.729,23.911,24.098,19035,0
2014-03-14,24.28,24.711,24.055,24.558,16307,0
2014-03-17,24.478,24.675,23.777,24.567,247541,0
2014-03-18,24.62,24.62,23.828,24.28,87878,0
2014-03-19,24.369,24.369,23.515,24.323,80048,0
2014-03-20,24.27,24.945,24.098,24.719,71598,0
2014-03-21,24.729,24.954,24.252,24.656,50887,0
2014-03-24,24.774,24.774,24.127,24.54,36530,0
2014-03-25,24.594,24.783,24.505,24.594,33829,0
2014-03-26,24.855,24.909,24.433,24.594,27134,0
2014-03-27,24.594,24.819,24.594,24.729,23014,0
2014-03-28,24.702,24.917,24.495,24.738,11385,0
2014-03-31,24.738,24.945,24.63,24.945,19042,0
2014-04-01,24.774,25.179,24.774,25.16,37803,0
2014-04-02,25.16,25.179,24.567,24.855,48910,0
2014-04-03,24.783,24.998,24.764,24.811,30964,0
2014-04-04,24.873,24.917,24.356,24.378,37982,0
2014-04-07,24.711,24.711,23.828,24.369,28349,0
2014-04-08,23.938,24.352,23.838,24.28,54182,0
2014-04-09,24.28,24.495,24.191,24.307,15972,0
2014-04-10,24.414,24.468,23.838,24.01,34599,0
2014-04-11,23.723,24.262,23.306,24.117,27524,0
2014-04-14,24.224,24.387,23.515,24.062,112668,0
2014-04-15,23.93,24.719,23.828,24.54,62292,0
2014-04-16,24.468,24.666,24.45,24.63,4568,0
2014-04-17,24.531,24.936,24.28,24.567,33252,0
2014-04-21,24.729,24.836,24.307,24.613,10660,0
2014-04-22,24.729,24.873,24.59,24.801,7156,0
2014-04-23,24.792,24.873,24.576,24.729,13360,0
2014-04-24,24.873,24.873,24.323,24.485,4276,0
2014-04-25,24.468,24.783,24.28,24.576,23812,0
2014-04-28,24.298,24.719,24.081,24.298,7188,0
2014-04-29,24.395,24.441,24.01,24.369,8284,0
2014-04-30,24.224,24.828,24.127,24.459,11429,0
2014-05-01,24.404,24.873,24.404,24.729,20620,0
2014-05-02,24.801,24.864,24.603,24.836,11676,0
2014-05-05,24.811,25.007,24.783,24.836,8575,0
2014-05-06,24.594,24.819,24.333,24.711,20254,0
2014-05-07,24.746,24.828,24.27,24.315,22449,0
2014-05-08,24.029,24.603,24.01,24.288,7481,0
2014-05-09,24.144,24.675,23.767,24.585,34124,0
2014-05-12,24.685,25.017,24.395,24.998,15870,0
2014-05-13,24.801,24.963,24.288,24.315,25902,0
2014-05-14,24.055,24.153,23.911,24.072,10452,0
2014-05-15,24.029,24.28,23.614,24.072,18667,0
2014-05-16,24.172,24.459,24.172,24.369,17102,0
2014-05-19,24.27,24.369,23.866,24.243,8126,0
2014-05-20,23.946,24.136,23.713,23.802,67448,0
2014-05-21,23.848,24.361,23.838,24.315,25902,0
2014-05-22,24.28,24.594,24.28,24.495,18381,0
2014-05-23,24.423,24.819,24.423,24.819,18890,0
2014-05-27,24.891,24.963,24.558,24.881,28288,0
2014-05-28,24.729,24.828,24.639,24.729,14890,0
2014-05-29,24.729,24.729,24.523,24.719,8583,0
2014-05-30,24.845,24.864,24.685,24.719,12015,0
2014-06-02,24.639,24.774,24.585,24.746,18505,0
2014-06-03,24.729,24.729,24.172,24.28,20311,0
2014-06-04,24.28,24.675,24.243,24.315,19639,0
2014-06-05,24.352,24.729,24.352,24.711,8686,0
2014-06-06,24.685,25.087,24.685,24.936,42998,0
2014-06-09,24.973,25.17,24.936,25.106,25975,0
2014-06-10,25.16,25.179,24.801,25.16,15013,0
2014-06-11,25.17,25.17,24.909,25.017,6937,0
2014-06-12,24.639,25.36,24.639,25.207,39457,0
2014-06-13,25.278,25.278,24.392,25.045,10464,0
2014-06-16,25.053,25.235,23.551,24.864,37592,0
2014-06-17,24.746,25.342,24.738,25.268,43473,0
2014-06-18,25.116,27.274,25.116,26.789,96090,0
2014-06-19,26.94,26.978,26.141,26.734,25288,0
2014-06-20,26.832,28.056,26.706,27.867,85318,0
2014-06-23,28.021,28.533,27.849,28.461,263917,0
2014-06-24,28.469,28.866,28.387,28.766,45368,0
2014-06-25,28.73,28.775,28.479,28.759,39603,0
2014-06-26,28.838,28.838,28.496,28.759,37456,0
2014-06-27,28.677,29.999,28.673,29.684,190943,0
2014-06-30,29.881,30.76,29.701,29.952,145278,0
2014-07-01,29.97,30.564,29.728,30.304,99289,0
2014-07-02,30.241,30.646,30.214,30.556,121772,0
2014-07-03,30.521,30.664,30.412,30.537,22248,0
2014-07-07,30.574,30.574,30.231,30.331,32320,0
2014-07-08,30.547,30.708,30.036,30.521,80791,0
2014-07-09,30.422,30.574,30.392,30.392,10296,0
2014-07-10,30.124,30.574,30.061,30.465,14766,0
2014-07-11,30.465,30.529,30.188,30.449,15843,0
2014-07-14,30.529,30.673,30.289,30.492,41005,0
2014-07-15,30.512,30.602,30.124,30.482,16207,0
2014-07-16,30.482,30.547,30.331,30.547,29569,0
2014-07-17,30.412,30.547,30.258,30.331,18707,0
2014-07-18,30.241,31.284,30.241,31.204,24248,0
2014-07-21,31.114,31.518,30.899,31.059,24998,0
2014-07-22,30.943,31.214,30.277,30.358,27299,0
2014-07-23,30.402,30.952,30.384,30.618,60153,0
2014-07-24,30.574,31.42,30.574,31.204,48532,0
2014-07-25,31.014,31.103,30.358,30.934,10873,0
2014-07-28,30.934,31.105,30.843,30.96,17056,0
2014-07-29,30.934,31.391,30.934,31.238,86581,0
2014-07-30,31.357,31.545,31.357,31.545,11936,0
2014-07-31,31.42,31.652,31.302,31.572,63800,0
2014-08-01,31.609,31.625,31.033,31.042,17753,0
2014-08-04,31.024,31.448,29.845,30.782,18477,0
2014-08-05,29.934,31.23,29.934,31.05,17034,0
2014-08-06,30.764,32.355,30.764,32.165,40199,0
2014-08-07,32.291,32.291,31.652,31.652,23516,0
2014-08-08,31.796,31.796,31.139,31.661,9377,0
2014-08-11,31.591,32.103,31.473,32.085,59944,0
2014-08-12,31.788,31.914,31.473,31.886,23509,0
2014-08-13,31.986,32.147,31.886,31.976,10003,0
2014-08-14,31.481,32.067,31.481,31.914,7132,0
2014-08-15,32.273,32.273,31.429,31.753,44997,0
2014-08-18,31.743,32.004,31.743,31.743,29383,0
2014-08-19,31.661,31.832,31.6,31.69,7973,0
2014-08-20,31.625,31.78,31.42,31.564,9387,0
2014-08-21,31.564,31.743,31.391,31.698,12334,0
2014-08-22,31.698,31.716,31.383,31.383,12773,0
2014-08-25,31.41,31.832,31.391,31.554,16991,0
2014-08-26,31.554,31.724,31.34,31.373,21056,0
2014-08-27,31.464,31.564,31.348,31.383,16474,0
2014-08-28,31.204,31.473,30.196,30.214,29150,0
2014-08-29,30.241,30.547,29.837,30.473,100886,0
2014-09-02,30.482,30.773,30.442,30.574,51428,0
2014-09-03,30.602,30.735,30.124,30.35,41480,0
2014-09-04,31.024,31.05,30.297,30.556,37431,0
2014-09-05,30.432,30.708,30.35,30.492,35218,0
2014-09-08,30.564,30.745,30.492,30.502,21088,0
2014-09-09,30.564,31.878,30.151,30.331,39395,0
2014-09-10,30.35,30.834,30.304,30.331,23837,0
2014-09-11,30.331,30.745,29.854,29.99,38052,0
2014-09-12,29.944,30.124,29.91,29.97,26167,0
2014-09-15,29.97,30.052,28.64,28.829,39464,0
2014-09-16,28.829,29.9,28.667,29.16,31671,0
2014-09-17,29.037,29.936,29.037,29.37,33652,0
2014-09-18,30.241,31.357,29.827,30.017,48207,0
2014-09-19,29.98,30.287,29.504,29.504,73844,0
2014-09-22,29.45,29.64,28.548,28.983,47236,0
2014-09-23,28.91,29.504,28.588,28.606,27348,0
2014-09-24,28.588,29.208,28.588,28.704,23831,0
2014-09-25,28.694,29.233,28.155,28.254,38041,0
2014-09-26,28.364,29.27,28.364,28.983,32655,0
2014-09-29,29.017,29.793,28.794,29.478,42635,0
2014-09-30,29.333,29.98,28.956,29.045,37340,0
2014-10-01,29.252,29.512,28.514,28.542,27843,0
2014-10-02,28.558,30.035,28.533,29.576,30907,0
2014-10-03,29.783,30.673,29.674,30.34,190423,0
2014-10-06,30.646,31.429,30.34,30.799,30597,0
2014-10-07,30.755,30.79,29.441,29.567,40043,0
2014-10-08,29.441,30.816,29.441,30.618,38487,0
2014-10-09,30.465,30.862,30.043,30.384,38227,0
2014-10-10,30.277,30.602,29.719,30.08,56632,0
2014-10-13,30.169,30.646,30.052,30.458,36568,0
2014-10-14,30.611,30.735,30.512,30.655,40735,0
2014-10-15,30.313,31.788,30.269,31.706,105924,0
2014-10-16,31.139,31.832,30.241,30.969,59558,0
2014-10-17,31.204,31.365,30.907,31.114,26500,0
2014-10-20,31.059,31.148,30.816,31.086,35584,0
2014-10-21,31.186,31.266,30.708,30.978,18195,0
2014-10-22,30.889,31.176,30.683,31.024,63823,0
2014-10-23,31.214,31.357,30.927,31.069,23954,0
2014-10-24,31.096,31.258,30.773,31.114,29483,0
2014-10-27,30.782,31.284,30.588,31.139,24117,0
2014-10-28,31.157,33.262,31.157,33.11,95861,0
2014-10-29,33.025,34.485,33.025,34.169,60222,0
2014-10-30,34.169,34.728,33.857,34.531,45845,0
2014-10-31,35.178,35.241,34.072,34.072,40353,0
2014-11-03,34,34,33.362,33.965,14144,0
2014-11-04,33.667,35.061,33.667,34.934,27159,0
2014-11-05,35.143,35.482,34.461,34.521,44037,0
2014-11-06,34.388,34.802,34.137,34.521,12621,0
2014-11-07,34.369,34.747,33.945,34.332,27995,0
2014-11-10,34.249,34.737,33.965,34.674,11199,0
2014-11-11,34.592,34.756,34.241,34.616,58574,0
2014-11-12,34.584,35.258,34.516,35.143,8645,0
2014-11-13,35.169,35.169,34.412,34.461,9534,0
2014-11-14,34.395,34.395,33.786,34.072,16250,0
2014-11-17,34.127,35.35,34.127,34.611,27037,0
2014-11-18,34.461,34.666,34.421,34.498,52416,0
2014-11-19,34.352,34.674,34.249,34.278,59607,0
2014-11-20,34.369,34.639,33.434,34.315,23587,0
2014-11-21,34.737,35.125,34.315,34.693,31751,0
2014-11-24,33.567,35.25,33.567,34.783,17923,0
2014-11-25,35.205,35.205,34.323,34.827,28268,0
2014-11-26,35.159,35.61,34.485,34.747,32029,0
2014-11-28,34.592,35.079,34.263,34.263,63353,0
2014-12-01,34.647,34.952,34.323,34.378,20427,0
2014-12-02,34.369,34.756,34.161,34.584,15131,0
2014-12-03,34.107,34.86,33.406,33.406,22758,0
2014-12-04,33.767,33.857,33.486,33.514,16475,0
2014-12-05,33.424,34.531,33.424,33.559,12645,0
2014-12-08,33.696,34.027,32.398,32.417,32842,0
2014-12-09,32.417,33.28,32.229,33.227,27779,0
2014-12-10,32.751,33.656,31.536,31.581,103787,0
2014-12-11,32.021,32.417,30.952,32.229,19564,0
2014-12-12,31.949,32.615,31.373,31.438,39178,0
2014-12-15,31.157,31.739,30.196,30.708,193089,0
2014-12-16,30.602,33.011,30.602,31.34,43450,0
2014-12-17,31.78,32.498,31.473,32.398,60221,0
2014-12-18,32.998,33.124,31.572,32.365,26759,0
2014-12-19,32.173,32.886,31.545,32.203,62185,0
2014-12-22,31.716,32.346,31.391,32.13,14745,0
2014-12-23,28.454,32.858,28.454,32.398,23330,0
2014-12-24,32.067,33.03,32.067,32.974,4130,0
2014-12-26,32.913,33.614,32.913,33.119,10145,0
2014-12-29,33.514,33.937,31.924,32.839,21464,0
2014-12-30,32.974,33.244,32.462,32.606,11216,0
2014-12-31,31.554,33.074,31.554,32.138,23220,0
2015-01-02,31.698,33.145,29.71,32.579,36135,0
2015-01-05,32.561,33.074,32.156,32.203,96542,0
2015-01-06,32.13,32.373,31.572,32.365,51910,0
2015-01-07,31.832,32.365,31.572,32.156,20765,0
2015-01-08,32.057,32.373,31.635,32.156,15484,0
2015-01-09,32.291,32.373,31.617,31.625,42897,0
2015-01-12,31.591,31.591,31.127,31.23,17974,0
2015-01-13,31.258,31.698,31.248,31.617,25703,0
2015-01-14,31.455,31.898,30.692,31.357,30387,0
2015-01-15,31.429,31.481,30.852,31.105,138296,0
2015-01-16,31.214,31.473,30.866,31.455,54663,0
2015-01-20,31.499,31.832,31.258,31.635,162177,0
2015-01-21,30.646,31.924,30.646,31.32,25792,0
2015-01-22,31.625,32.346,31.05,32.173,137705,0
2015-01-23,31.967,32.455,31.554,32.112,14880,0
2015-01-26,31.823,32.255,31.464,32.004,10576,0
2015-01-27,31.762,32.193,31.527,31.967,33928,0
2015-01-28,31.87,32.282,31.652,31.706,36585,0
2015-01-29,31.564,32.346,31.499,32.337,23386,0
2015-01-30,32.337,32.858,31.591,32.373,121334,0
2015-02-02,32.382,33.056,31.743,32.309,37533,0
2015-02-03,32.993,32.993,31.924,32.561,33524,0
2015-02-04,32.679,33.298,32.112,32.407,28435,0
2015-02-05,31.652,32.732,31.652,32.722,36402,0
2015-02-06,32.516,32.732,32.264,32.471,51057,0
2015-02-09,32.327,32.732,31.32,31.365,100082,0
2015-02-10,31.499,31.851,30.816,31.096,28738,0
2015-02-11,31.131,31.518,30.716,31.32,21465,0
2015-02-12,31.564,31.743,31.31,31.527,17092,0
2015-02-13,31.186,31.429,30.708,31.186,22451,0
2015-02-17,31.033,31.473,30.583,30.611,20929,0
2015-02-18,30.574,31.042,30.521,30.889,24187,0
2015-02-19,30.852,31.078,30.465,30.602,17417,0
2015-02-20,30.692,30.692,30.35,30.502,12075,0
2015-02-23,30.502,31.162,30.255,30.611,61372,0
2015-02-24,30.574,30.574,24.414,25.772,515794,0
2015-02-25,26.078,26.789,25.727,26.033,34763,0
2015-02-26,25.943,25.943,25.477,25.619,72726,0
2015-02-27,25.529,26.09,25.22,25.556,17166,0
2015-03-02,25.682,26.033,25.494,25.844,36698,0
2015-03-03,25.619,25.628,24.514,24.774,61942,0
2015-03-04,24.729,24.988,23.101,23.777,127108,0
2015-03-05,24.098,26.465,24.055,26.329,182935,0
2015-03-06,26.087,26.914,25.934,26.312,48151,0
2015-03-09,26.096,26.978,26.096,26.626,396894,0
2015-03-10,26.537,26.688,26.302,26.501,30916,0
2015-03-11,26.302,26.373,25.754,26.276,32805,0
2015-03-12,26.419,26.581,25.997,26.511,27802,0
2015-03-13,26.141,26.293,25.566,26.195,25689,0
2015-03-16,26.159,26.212,25.826,26.123,44481,0
2015-03-17,26.007,26.359,25.854,26.159,19460,0
2015-03-18,25.826,26.383,25.583,26.123,61720,0
2015-03-19,26.187,26.267,25.708,26.248,29025,0
2015-03-20,26.033,27.102,25.818,27.059,58939,0
2015-03-23,26.914,27.867,26.698,27.193,45151,0
2015-03-24,27.292,27.644,26.824,26.978,26691,0
2015-03-25,26.94,27.131,26.6,26.978,31805,0
2015-03-26,26.87,27.022,25.864,26.383,29137,0
2015-03-27,26.465,26.789,25.799,26.04,14234,0
2015-03-30,26.159,26.329,24.675,25.601,39255,0
2015-03-31,25.43,25.457,24.594,25.027,143898,0
2015-04-01,25.619,26.473,25.087,26.15,65500,0
2015-04-02,26.24,26.483,25.799,26.349,38033,0
2015-04-06,26.267,26.78,25.87,26.258,40812,0
2015-04-07,26.52,26.52,26.078,26.132,97001,0
2015-04-08,25.979,26.367,25.916,26.132,29468,0
2015-04-09,26.078,26.511,26.078,26.473,40116,0
2015-04-10,26.473,26.706,26.168,26.276,81624,0
2015-04-13,26.293,27.107,26.293,26.42,84275,0
2015-04-14,26.456,26.664,26.212,26.448,29861,0
2015-04-15,26.601,26.718,25.851,26.32,120933,0
2015-04-16,26.456,26.909,26.248,26.809,15942,0
2015-04-17,27.007,27.007,26.23,26.483,57953,0
2015-04-20,26.483,26.747,26.049,26.293,58428,0
2015-04-21,26.212,26.23,25.596,25.941,37970,0
2015-04-22,26.059,26.293,25.462,25.924,40265,0
2015-04-23,25.861,25.958,24.522,25.597,111484,0
2015-04-24,25.697,26.039,25.472,25.978,60939,0
2015-04-27,25.995,26.448,25.978,26.411,35944,0
2015-04-28,26.267,26.521,25.832,25.914,36939,0
2015-04-29,25.823,25.95,25.426,25.426,27980,0
2015-04-30,25.482,25.498,24.747,25.047,29196,0
2015-05-01,24.756,25.064,19.945,20.208,199406,0
2015-05-04,20.598,20.598,18.826,18.969,112587,0
2015-05-05,18.69,19.132,18.012,18.78,89583,0
2015-05-06,18.672,19.079,18.436,18.625,45266,0
2015-05-07,18.843,18.941,18.473,18.878,31865,0
2015-05-08,19.113,20.155,18.86,19.973,84275,0
2015-05-11,20.671,20.671,19.665,19.982,34175,0
2015-05-12,19.982,20.473,19.828,20.028,34309,0
2015-05-13,20.073,20.091,19.367,19.756,54524,0
2015-05-14,19.847,19.937,19.585,19.937,38045,0
2015-05-15,19.982,19.992,19.747,19.937,15463,0
2015-05-18,20.019,20.336,19.684,20.155,37060,0
2015-05-19,20.336,20.345,19.847,20.327,38378,0
2015-05-20,20.327,20.471,20.001,20.398,31742,0
2015-05-21,20.39,21.249,20.208,21.177,34614,0
2015-05-22,21.421,21.421,20.752,20.995,32074,0
2015-05-26,20.886,20.915,20.643,20.805,28574,0
2015-05-27,20.796,21.744,20.705,21.628,49325,0
2015-05-28,21.683,21.727,21.382,21.62,21553,0
2015-05-29,21.565,22.071,21.392,21.503,26323,0
2015-06-01,19.431,22.419,19.195,21.35,29998,0
2015-06-02,21.34,21.954,21.34,21.836,16866,0
2015-06-03,22.296,22.296,21.71,22.144,23890,0
2015-06-04,22.153,22.153,21.358,21.528,19022,0
2015-06-05,21.276,21.646,21.276,21.519,68127,0
2015-06-08,21.582,21.773,21.358,21.448,27648,0
2015-06-09,21.367,21.565,21.285,21.311,62719,0
2015-06-10,20.705,21.565,20.705,21.474,42062,0
2015-06-11,20.147,21.727,20.147,21.646,13969,0
2015-06-12,21.421,22.098,21.401,21.863,41253,0
2015-06-15,21.637,21.702,21.465,21.61,23779,0
2015-06-16,21.663,21.702,21.421,21.474,22341,0
2015-06-17,21.654,21.962,21.401,21.637,32405,0
2015-06-18,21.484,24.802,21.474,23.227,99318,0
2015-06-19,23.408,24.096,22.514,22.668,75759,0
2015-06-22,22.668,22.876,21.881,21.945,63040,0
2015-06-23,21.809,22.432,21.702,22.153,75283,0
2015-06-24,22.134,22.361,21.89,21.998,32074,0
2015-06-25,21.989,22.93,21.989,22.876,37602,0
2015-06-26,23.03,23.291,22.053,22.579,272401,0
2015-06-29,22.668,22.668,21.979,22.171,30747,0
2015-06-30,22.369,22.488,21.928,22.378,27739,0
2015-07-01,22.559,22.605,22.235,22.343,20571,0
2015-07-02,22.198,22.605,21.899,22.549,34948,0
2015-07-06,22.153,22.441,22.125,22.369,18469,0
2015-07-07,22.252,22.378,21.881,22.225,24884,0
2015-07-08,22.026,22.353,22.018,22.207,50654,0
2015-07-09,22.369,22.369,21.908,22.162,27760,0
2015-07-10,22.414,23.04,22.252,22.866,42690,0
2015-07-13,22.858,22.903,22.002,22.612,43189,0
2015-07-14,22.721,23.376,22.349,23.24,40757,0
2015-07-15,23.25,23.25,22.139,22.275,109731,0
2015-07-16,22.284,22.503,21.921,22.257,156713,0
2015-07-17,22.248,23.104,22.184,22.831,70664,0
2015-07-20,22.739,23.075,21.766,22.066,81434,0
2015-07-21,21.602,22.621,21.43,22.231,152316,0
2015-07-22,22.302,22.784,22.04,22.302,109677,0
2015-07-23,22.595,23.577,22.193,23.386,138032,0
2015-07-24,23.386,24.023,23.22,23.495,56927,0
2015-07-27,23.522,23.696,22.84,23.113,55826,0
2015-07-28,23.477,23.495,22.358,22.52,46267,0
2015-07-29,22.458,23.157,21.756,22.985,22420,0
2015-07-30,23.022,23.658,22.803,23.558,31101,0
2015-07-31,23.65,24.423,23.477,23.895,30880,0
2015-08-03,23.495,23.667,22.529,22.994,43121,0
2015-08-04,22.411,23.667,22.411,23.658,45826,0
2015-08-05,23.567,23.604,22.831,23.104,34507,0
2015-08-06,23.294,23.294,22.539,23.004,42645,0
2015-08-07,22.903,23.351,22.458,23.148,20331,0
2015-08-10,23.269,23.44,22.912,23.139,42201,0
2015-08-11,22.721,23.477,21.284,23.448,30804,0
2015-08-12,23.167,23.412,22.893,23.203,25825,0
2015-08-13,22.858,23.075,22.486,22.503,12969,0
2015-08-14,22.486,22.486,22.066,22.239,9451,0
2015-08-17,22.231,23.148,22.121,22.794,39782,0
2015-08-18,22.548,23.177,22.548,22.784,37914,0
2015-08-19,22.757,23.031,22.439,22.529,43079,0
2015-08-20,22.439,23.139,22.321,22.739,47144,0
2015-08-21,22.239,22.994,22.239,22.676,65499,0
2015-08-24,21.457,23.022,21.457,21.892,57212,0
2015-08-25,21.629,22.658,21.629,21.876,43079,0
2015-08-26,22.231,22.284,21.712,21.921,39232,0
2015-08-27,21.974,22.103,21.746,22.075,27037,0
2015-08-28,21.392,22.93,21.392,22.302,42531,0
2015-08-31,22.184,22.184,21.073,21.439,34728,0
2015-09-01,22.129,22.129,20.864,21.357,52092,0
2015-09-02,21.448,21.52,21.166,21.448,36926,0
2015-09-03,21.556,21.839,20.855,21.063,40772,0
2015-09-04,20.855,21.51,20.419,20.675,40772,0
2015-09-08,20.801,20.931,20.519,20.709,41320,0
2015-09-09,20.855,20.855,19.954,20.138,46817,0
2015-09-10,20.148,20.484,19.874,20.173,13072,0
2015-09-11,20.055,21.063,20.055,20.864,47144,0
2015-09-14,20.902,20.902,20.256,20.51,38683,0
2015-09-15,20.537,20.61,20.392,20.61,6046,0
2015-09-16,20.737,20.792,20.419,20.61,28574,0
2015-09-17,20.666,21.31,20.493,21.012,30608,0
2015-09-18,20.766,21.675,20.766,21.593,74512,0
2015-09-21,21.72,22.712,21.72,22.231,42201,0
2015-09-22,22.057,22.749,21.51,21.892,37367,0
2015-09-23,22.047,22.239,21.457,21.957,29013,0
2015-09-24,22.04,22.212,21.852,21.949,16180,0
2015-09-25,22.111,22.184,20.847,20.912,37036,0
2015-09-28,20.921,20.973,20.155,20.256,21837,0
2015-09-29,20.419,21.022,20.219,20.656,27363,0
2015-09-30,20.82,21.411,20.656,21.193,32200,0
2015-10-01,21.156,21.374,20.847,20.873,34838,0
2015-10-02,20.902,21.31,20.474,21.3,24947,0
2015-10-05,21.32,21.728,21.007,21.275,25711,0
2015-10-06,20.747,21.556,20.7,20.81,17144,0
2015-10-07,20.766,21.556,20.502,21.238,15935,0
2015-10-08,21.038,21.31,20.983,21.258,27585,0
2015-10-09,21.339,21.374,20.892,21.3,23299,0
2015-10-12,21.258,21.374,20.427,20.864,37758,0
2015-10-13,20.81,21.221,20.516,20.516,21717,0
2015-10-14,20.625,21.085,20.268,20.325,23245,0
2015-10-15,20.224,21.231,20.224,21.158,15606,0
2015-10-16,21.204,21.204,20.37,20.69,17133,0
2015-10-19,20.635,21.003,20.278,20.471,61658,0
2015-10-20,20.434,21.524,20.343,21.515,20935,0
2015-10-21,21.524,21.681,20.964,21.286,24007,0
2015-10-22,21.13,21.855,21.12,21.323,30774,0
2015-10-23,21.571,21.589,20.507,21.039,40815,0
2015-10-26,20.69,21.149,20.608,20.674,19644,0
2015-10-27,20.756,20.939,20.16,20.268,34923,0
2015-10-28,20.334,21.874,20.16,21.534,42014,0
2015-10-29,21.323,21.617,20.974,20.984,27391,0
2015-10-30,21.03,21.671,20.655,21.158,24882,0
2015-11-02,21.013,21.469,20.728,21.261,23223,0
2015-11-03,21.065,21.46,20.839,21.425,23899,0
2015-11-04,21.46,22.193,21.286,21.425,30942,0
2015-11-05,21.396,21.69,21.241,21.571,31647,0
2015-11-06,21.37,21.625,21.204,21.442,29028,0
2015-11-09,21.261,21.503,21.261,21.293,20157,0
2015-11-10,21.065,21.625,20.608,21.303,25100,0
2015-11-11,21.653,21.817,21.158,21.158,11894,0
2015-11-12,20.902,21.075,20.616,20.746,14734,0
2015-11-13,20.582,21.396,20.361,21.293,26520,0
2015-11-16,21.241,21.506,20.616,20.883,25537,0
2015-11-17,20.902,21.211,20.37,20.625,36885,0
2015-11-18,20.939,21.278,20.407,21.105,28701,0
2015-11-19,21.039,21.075,20.268,20.573,18333,0
2015-11-20,20.69,20.993,20.306,20.625,30883,0
2015-11-23,20.525,20.683,20.014,20.234,19535,0
2015-11-24,20.873,20.873,20.424,20.645,9057,0
2015-11-25,20.343,20.791,20.343,20.434,20845,0
2015-11-27,20.534,20.756,20.407,20.616,17787,0
2015-11-30,20.616,20.674,20.023,20.286,24229,0
2015-12-01,20.224,20.708,19.628,20.573,26220,0
2015-12-02,20.379,20.599,20.281,20.417,19388,0
2015-12-03,20.434,20.616,20.325,20.481,24852,0
2015-12-04,20.49,20.616,20.397,20.507,15933,0
2015-12-07,20.37,20.471,20.243,20.278,35904,0
2015-12-08,20.389,20.407,19.398,19.684,34779,0
2015-12-09,19.711,20.389,19.408,20.104,47363,0
2015-12-10,19.994,20.608,19.654,19.876,35904,0
2015-12-11,19.526,19.582,18.977,19.336,46163,0
2015-12-14,20.023,20.352,19.287,19.784,32538,0
2015-12-15,19.794,20.195,19.408,19.857,43870,0
2015-12-16,19.736,20.334,19.526,20.325,35794,0
2015-12-17,20.195,20.261,18.905,19.684,31319,0
2015-12-18,19.702,20.563,19.408,20.507,117642,0
2015-12-21,20.397,20.791,20.343,20.736,22919,0
2015-12-22,20.7,20.766,20.563,20.683,8957,0
2015-12-23,20.847,20.847,20.361,20.782,17460,0
2015-12-24,20.839,21.323,20.708,21.12,11894,0
2015-12-28,21.105,21.303,20.993,21.09,8768,0
2015-12-29,21.261,21.782,21.251,21.709,10667,0
2015-12-30,21.534,21.792,21.318,21.661,17553,0
2015-12-31,21.709,22.029,21.204,21.836,20925,0
2016-01-04,21.177,21.855,21.095,21.211,24410,0
2016-01-05,21.396,21.396,20.142,20.325,12095,0
2016-01-06,20.177,20.177,19.976,20.086,14769,0
2016-01-07,19.893,20.388,19.884,20.325,27398,0
2016-01-08,20.204,20.204,18.729,19.775,34587,0
2016-01-11,19.664,19.664,18.813,18.915,51742,0
2016-01-12,18.905,19.023,17.685,17.878,64105,0
2016-01-13,17.886,17.886,16.668,16.751,38659,0
2016-01-14,17.037,17.555,16.585,17.472,162549,0
2016-01-15,17.092,17.628,16.658,17.183,56509,0
2016-01-19,17.295,18.156,15.744,17.969,34852,0
2016-01-20,17.739,18.699,17.167,18.357,57551,0
2016-01-21,18.386,19.402,18.386,18.635,57361,0
2016-01-22,18.773,19.365,18.249,19.309,46109,0
2016-01-25,19.182,19.246,18.053,18.2,10910,0
2016-01-26,18.127,18.691,17.426,18.691,12763,0
2016-01-27,18.673,18.673,18.273,18.47,27877,0
2016-01-28,18.552,18.673,18.396,18.533,11182,0
2016-01-29,18.599,19.818,18.571,19.818,21192,0
2016-02-01,19.633,19.633,18.414,18.479,13599,0
2016-02-02,18.239,18.783,18.137,18.523,29030,0
2016-02-03,18.682,19.084,17.849,18.2,28546,0
2016-02-04,18.557,18.557,17.693,18.025,14670,0
2016-02-05,18.008,18.008,17.378,17.526,13851,0
2016-02-08,17.176,17.96,16.399,17.813,30080,0
2016-02-09,17.878,18.107,17.509,17.795,15678,0
2016-02-10,17.758,18.128,17.324,17.388,17503,0
2016-02-11,17.295,17.969,16.509,16.63,16760,0
2016-02-12,17.064,17.462,16.307,17.092,13388,0
2016-02-16,17.139,17.482,16.722,17.203,12135,0
2016-02-17,17.222,17.761,16.788,17.101,27955,0
2016-02-18,16.982,17.305,16.778,16.972,11306,0
2016-02-19,16.934,17.351,16.446,17.176,12797,0
2016-02-22,17.203,17.516,16.87,17.074,13217,0
2016-02-23,16.996,17.12,16.566,16.695,12471,0
2016-02-24,16.639,17.193,16.417,16.538,11166,0
2016-02-25,16.446,16.446,15.891,16.077,11480,0
2016-02-26,16.215,16.215,15.477,15.697,28565,0
2016-02-29,15.623,15.734,15.578,15.688,23079,0
2016-03-01,15.715,15.998,15.52,15.67,19584,0
2016-03-02,15.707,15.753,15.403,15.707,42876,0
2016-03-03,15.799,15.799,15.661,15.707,24442,0
2016-03-04,15.604,15.946,15.057,15.53,99292,0
2016-03-07,15.613,18.016,15.578,16.778,64294,0
2016-03-08,16.602,16.982,16.343,16.509,10874,0
2016-03-09,16.519,16.529,15.54,15.661,16618,0
2016-03-10,15.964,15.964,15.613,15.725,27785,0
2016-03-11,15.974,16.151,15.827,16.141,10894,0
2016-03-14,16.195,16.722,15.955,16.509,13825,0
2016-03-15,16.519,16.742,16.112,16.176,17848,0
2016-03-16,16.191,16.408,16.169,16.186,13972,0
2016-03-17,16.288,16.889,16.186,16.806,38093,0
2016-03-18,17.008,17.092,16.705,16.778,88119,0
2016-03-21,16.851,17.193,16.806,17.11,25770,0
2016-03-22,17.176,17.378,17.176,17.305,26903,0
2016-03-23,17.251,17.398,17.042,17.276,14803,0
2016-03-24,17.212,17.443,16.991,17.315,17091,0
2016-03-28,17.462,17.531,16.807,17.285,11534,0
2016-03-29,17.193,17.472,17.008,17.369,23445,0
2016-03-30,17.351,17.555,17.351,17.472,6074,0
2016-03-31,17.516,18.2,17.516,18.099,17442,0
2016-04-01,17.979,18.19,17.758,18.117,6191,0
2016-04-04,17.841,18.47,17.841,18.386,33054,0
2016-04-05,18.19,18.322,17.878,17.989,19251,0
2016-04-06,17.871,17.933,17.426,17.693,11781,0
2016-04-07,17.675,18.17,17.565,17.766,23145,0
2016-04-08,17.85,17.962,17.702,17.758,15414,0
2016-04-11,17.887,17.981,16.882,16.966,17492,0
2016-04-12,16.994,17.064,16.695,16.743,12023,0
2016-04-13,16.901,16.901,16.528,16.695,25504,0
2016-04-14,16.714,16.779,16.5,16.538,10736,0
2016-04-15,16.546,16.789,16.463,16.556,7530,0
2016-04-18,16.592,16.592,16.156,16.24,18284,0
2016-04-19,16.165,16.182,15.288,15.41,51573,0
2016-04-20,15.456,15.456,15.308,15.362,18974,0
2016-04-21,15.327,15.327,15.234,15.279,13668,0
2016-04-22,15.279,15.298,15.242,15.259,11744,0
2016-04-25,15.279,15.279,14.628,14.664,27186,0
2016-04-26,14.711,14.711,14.273,14.357,17135,0
2016-04-27,14.273,14.273,13.36,13.695,37469,0
2016-04-28,13.695,13.695,11.926,11.981,172616,0
2016-04-29,12.055,12.055,10.975,11.134,120240,0
2016-05-02,11.041,11.041,10.248,10.622,105202,0
2016-05-03,10.613,10.733,10.435,10.538,69890,0
2016-05-04,10.499,10.658,10.341,10.388,55013,0
2016-05-05,10.603,10.603,10.341,10.37,26005,0
2016-05-06,10.305,10.677,10.295,10.658,45756,0
2016-05-09,10.705,11.16,10.481,10.742,45669,0
2016-05-10,10.723,10.901,10.622,10.798,23952,0
2016-05-11,10.975,10.975,10.462,10.471,38089,0
2016-05-12,10.481,10.494,9.847,9.969,69630,0
2016-05-13,9.931,10.238,9.876,9.969,187967,0
2016-05-16,9.783,10.192,9.745,10.155,16991,0
2016-05-17,10.099,10.155,9.829,9.894,34522,0
2016-05-18,9.81,9.867,9.633,9.82,16077,0
2016-05-19,9.586,9.629,9.3253,9.4746,32898,0
2016-05-20,9.503,9.633,9.335,9.503,95559,0
2016-05-23,9.549,9.549,9.3448,9.3448,10347,0
2016-05-24,9.3722,9.549,9.3722,9.4746,15566,0
2016-05-25,9.4559,9.522,9.3644,9.4746,14629,0
2016-05-26,9.4193,9.54,9.2703,9.503,699518,0
2016-05-27,9.624,10.588,9.606,10.257,56709,0
2016-05-31,10.174,10.975,10.174,10.901,53555,0
2016-06-01,10.901,11.543,10.882,11.441,41598,0
2016-06-02,11.366,11.656,10.966,11.002,28971,0
2016-06-03,11.05,11.05,10.752,10.836,13837,0
2016-06-06,10.696,11.301,10.639,10.687,41468,0
2016-06-07,10.705,10.807,10.295,10.341,65829,0
2016-06-08,10.481,10.826,10.231,10.276,20426,0
2016-06-09,10.267,10.267,9.764,9.797,34036,0
2016-06-10,9.68,10.204,9.68,9.792,40117,0
2016-06-13,9.802,11.627,9.802,10.863,183150,0
2016-06-14,10.853,11.599,10.853,11.311,166972,0
2016-06-15,11.227,11.879,10.588,10.677,363451,0
2016-06-16,10.687,11.007,10.629,10.742,144693,0
2016-06-17,10.779,11.152,10.583,11.086,83460,0
2016-06-20,11.125,11.804,11.125,11.497,50698,0
2016-06-21,11.46,11.738,11.077,11.599,58868,0
2016-06-22,11.702,12.177,11.627,11.87,92605,0
2016-06-23,11.907,12.876,11.879,12.577,150829,0
2016-06-24,12.26,12.532,12.083,12.111,275280,0
2016-06-27,11.954,11.954,11.357,11.552,143216,0
2016-06-28,11.599,12.205,11.599,11.879,90311,0
2016-06-29,12.093,12.554,11.991,12.103,75164,0
2016-06-30,12.289,12.82,12.28,12.409,75093,0
2016-07-01,12.383,12.847,12.383,12.567,53443,0
2016-07-05,12.458,12.458,12.093,12.215,44651,0
2016-07-06,12.196,12.344,12.093,12.223,116081,0
2016-07-07,12.299,12.567,12.131,12.354,83665,0
2016-07-08,12.4,13.003,12.354,12.703,102858,0
2016-07-11,12.788,13.203,12.788,13.098,67732,0
2016-07-12,13.258,13.343,13.097,13.193,58722,0
2016-07-13,13.326,13.637,13.116,13.213,57625,0
2016-07-14,13.258,13.486,13.108,13.203,70180,0
2016-07-15,13.334,14.136,13.316,13.787,112221,0
2016-07-18,13.939,14.118,13.552,13.769,98161,0
2016-07-19,13.853,14.278,13.674,13.749,112422,0
2016-07-20,14.108,14.108,13.637,13.684,43364,0
2016-07-21,13.674,13.956,13.428,13.581,37480,0
2016-07-22,13.607,13.702,13.382,13.513,50471,0
2016-07-25,13.552,13.606,13.249,13.297,28502,0
2016-07-26,13.401,13.542,13.249,13.334,43093,0
2016-07-27,13.522,13.646,13.268,13.552,43700,0
2016-07-28,13.505,13.674,13.282,13.288,25892,0
2016-07-29,13.249,13.589,12.863,13.071,32665,0
2016-08-01,13.043,13.334,12.938,12.986,22797,0
2016-08-02,12.948,13.088,12.241,12.561,60693,0
2016-08-03,12.589,13.023,12.495,12.995,19713,0
2016-08-04,13.382,13.382,12.958,12.986,15322,0
2016-08-05,13.088,13.349,12.901,13.023,31510,0
2016-08-08,13.071,13.311,12.873,12.928,18169,0
2016-08-09,13.062,13.062,12.628,12.825,25753,0
2016-08-10,12.825,13.297,12.694,13.231,29622,0
2016-08-11,13.108,13.343,12.968,12.991,47839,0
2016-08-12,12.91,13.249,12.91,13.173,23625,0
2016-08-15,13.268,13.268,12.731,12.759,47142,0
2016-08-16,12.655,12.958,12.459,12.544,45583,0
2016-08-17,12.674,12.788,12.589,12.694,112709,0
2016-08-18,12.829,13.146,12.439,12.504,44404,0
2016-08-19,12.476,13.288,12.476,13.164,57212,0
2016-08-22,12.995,13.164,12.938,13.043,40278,0
2016-08-23,13.118,13.581,13.098,13.513,49741,0
2016-08-24,13.486,13.684,13.278,13.326,31123,0
2016-08-25,13.258,13.343,12.901,13.241,15951,0
2016-08-26,13.164,13.258,13.033,13.128,12705,0
2016-08-29,13.407,13.407,12.816,12.948,36717,0
2016-08-30,12.91,13.326,12.901,13.222,25579,0
2016-08-31,13.128,13.183,12.793,12.816,31684,0
2016-09-01,12.788,12.853,12.61,12.713,35759,0
2016-09-02,12.213,12.231,11.542,12.051,154477,0
2016-09-06,12.146,12.146,11.713,12.051,122300,0
2016-09-07,12.09,12.164,11.883,11.93,113574,0
2016-09-08,11.986,12.373,11.93,12.118,95336,0
2016-09-09,12.165,12.175,11.891,12.061,62590,0
2016-09-12,12.109,12.184,11.949,12.015,72150,0
2016-09-13,12.005,12.759,11.874,12.495,63091,0
2016-09-14,12.468,12.468,11.958,12.024,109873,0
2016-09-15,12.005,12.146,12.005,12.051,36372,0
2016-09-16,12.08,12.08,11.816,11.901,193293,0
2016-09-19,11.93,12.41,11.882,12.005,109872,0
2016-09-20,11.939,12.128,11.939,12.033,96696,0
2016-09-21,12.128,12.269,11.995,12.033,56659,0
2016-09-22,12.118,12.221,12.024,12.071,49054,0
2016-09-23,12.08,12.344,12.071,12.1,48241,0
2016-09-26,12.109,12.241,12.024,12.043,45122,0
2016-09-27,12.033,12.203,12,12.109,33708,0
2016-09-28,12.109,12.288,12.071,12.175,53441,0
2016-09-29,12.213,12.231,12.043,12.043,16610,0
2016-09-30,12.156,12.241,12.033,12.051,43962,0
2016-10-03,12.051,12.165,12.005,12.109,28096,0
2016-10-04,12.08,12.57,12.043,12.08,81424,0
2016-10-05,12.08,12.485,12.08,12.4,93200,0
2016-10-06,12.279,12.399,12.033,12.061,33095,0
2016-10-07,12.043,12.043,11.798,11.835,85667,0
2016-10-10,11.92,12.109,11.92,11.976,76979,0
2016-10-11,11.874,12.015,11.75,11.845,52785,0
2016-10-12,11.864,12.218,11.864,12.103,55832,0
2016-10-13,12.083,12.189,12.036,12.112,28353,0
2016-10-14,12.198,12.246,11.874,12.112,26277,0
2016-10-17,12.417,12.417,11.988,12.132,23078,0
2016-10-18,12.132,12.179,11.988,12.132,14967,0
2016-10-19,12.083,12.275,12.083,12.132,34584,0
2016-10-20,12.155,12.226,12.083,12.132,52458,0
2016-10-21,12.083,12.179,11.94,11.94,50105,0
2016-10-24,12.083,12.132,11.797,11.797,46356,0
2016-10-25,11.845,11.988,11.749,11.892,42688,0
2016-10-26,11.892,12.226,11.797,11.94,42288,0
2016-10-27,12.036,12.036,11.396,11.51,28602,0
2016-10-28,11.558,11.892,11.32,11.463,39531,0
2016-10-31,11.271,11.414,10.746,11.32,110576,0
2016-11-01,11.271,11.51,11.176,11.271,122453,0
2016-11-02,11.367,11.367,11.08,11.176,45929,0
2016-11-03,11.128,11.367,10.841,10.841,51782,0
2016-11-04,10.985,11.176,10.937,11.033,89531,0
2016-11-07,11.224,11.224,10.937,11.128,52948,0
2016-11-08,11.176,11.176,10.794,10.985,36889,0
2016-11-09,10.937,11.749,10.778,11.367,50168,0
2016-11-10,11.463,11.845,11.32,11.463,58023,0
2016-11-11,11.463,12.371,11.128,11.988,48664,0
2016-11-14,12.083,12.329,11.07,12.036,250928,0
2016-11-15,12.036,12.275,11.909,12.275,32325,0
2016-11-16,12.275,12.371,11.909,12.132,38907,0
2016-11-17,12.132,12.226,11.797,11.988,19299,0
2016-11-18,11.988,11.988,11.702,11.94,38352,0
2016-11-21,11.94,11.964,11.749,11.94,32945,0
2016-11-22,11.892,12.036,11.558,11.892,80895,0
2016-11-23,12.083,12.083,11.797,11.892,42881,0
2016-11-25,11.94,11.988,11.797,11.988,4192,0
2016-11-28,12.036,12.036,11.463,11.654,60293,0
2016-11-29,11.558,12.083,11.558,12.036,16861,0
2016-11-30,12.036,12.132,11.702,11.749,37717,0
2016-12-01,11.749,12.036,11.749,11.892,41812,0
2016-12-02,11.94,11.94,11.606,11.654,48931,0
2016-12-05,11.702,12.179,11.702,12.179,58373,0
2016-12-06,12.275,12.322,12.036,12.275,113194,0
2016-12-07,12.275,12.847,12.25,12.751,84011,0
2016-12-08,12.847,12.847,11.702,12.179,102884,0
2016-12-09,12.132,12.226,11.869,12.083,35969,0
2016-12-12,12.083,12.896,12.041,12.896,63833,0
2016-12-13,12.991,14.827,12.896,14.233,203561,0
2016-12-14,14.328,14.423,13.898,13.946,70126,0
2016-12-15,13.946,13.946,12.896,13.851,55720,0
2016-12-16,13.898,14.233,13.755,13.803,129613,0
2016-12-19,13.851,13.898,13.611,13.755,72108,0
2016-12-20,13.851,13.898,13.66,13.755,39293,0
2016-12-21,13.707,13.755,13.515,13.515,52770,0
2016-12-22,13.277,13.564,13.23,13.373,42505,0
2016-12-23,13.421,13.421,12.656,12.801,50691,0
2016-12-27,12.896,13.373,12.896,13.039,20129,0
2016-12-28,12.991,13.039,12.561,12.801,95070,0
2016-12-29,12.705,13.085,12.466,12.705,48231,0
2016-12-30,12.751,12.991,12.656,12.801,45914,0
2017-01-03,13.181,13.213,12.656,12.656,37341,0
2017-01-04,12.705,13.085,12.705,12.991,25253,0
2017-01-05,12.991,12.991,12.751,12.847,32898,0
2017-01-06,12.847,13.326,12.847,13.23,52524,0
2017-01-09,13.326,13.564,13.181,13.373,70877,0
2017-01-10,13.286,13.334,12.657,13.092,24719,0
2017-01-11,13.045,13.189,12.948,13.045,35481,0
2017-01-12,12.899,13.214,12.561,12.804,27897,0
2017-01-13,12.754,13.092,12.657,12.754,29694,0
2017-01-17,12.899,12.948,12.707,12.851,32395,0
2017-01-18,12.948,12.948,12.804,12.899,35497,0
2017-01-19,12.851,12.899,12.657,12.707,47048,0
2017-01-20,12.804,12.996,12.804,12.851,18147,0
2017-01-23,13.045,13.33,12.851,13.045,50395,0
2017-01-24,12.948,13.092,12.899,13.092,38866,0
2017-01-25,13.189,13.189,12.948,12.996,25088,0
2017-01-26,12.948,13.017,12.899,12.948,24799,0
2017-01-27,12.996,12.996,12.851,12.948,33449,0
2017-01-30,12.948,13.045,12.841,12.948,44027,0
2017-01-31,12.948,12.996,12.948,12.948,39509,0
2017-02-01,12.996,13.045,12.948,12.948,22598,0
2017-02-02,12.948,12.948,12.804,12.851,30743,0
2017-02-03,12.948,12.948,12.899,12.899,9774,0
2017-02-06,13.142,14.397,13.045,14.059,160413,0
2017-02-07,14.205,14.252,13.624,13.673,64396,0
2017-02-08,13.673,13.939,13.624,13.745,65007,0
2017-02-09,13.721,14.205,13.721,14.108,47346,0
2017-02-10,14.205,14.493,14.205,14.493,48625,0
2017-02-13,14.543,14.928,14.493,14.784,64078,0
2017-02-14,14.831,15.122,14.639,14.735,42675,0
2017-02-15,14.735,14.735,14.543,14.543,33462,0
2017-02-16,14.687,14.687,14.349,14.397,67291,0
2017-02-17,14.493,14.59,14.387,14.493,32875,0
2017-02-21,14.59,15.219,14.59,15.17,32172,0
2017-02-22,15.17,15.649,15.025,15.122,43772,0
2017-02-23,15.122,15.266,14.446,14.687,37000,0
2017-02-24,14.687,14.687,14.397,14.59,17722,0
2017-02-27,14.446,14.784,14.257,14.493,45155,0
2017-02-28,14.493,14.687,14.252,14.446,50252,0
2017-03-01,14.631,14.657,14.3,14.349,45368,0
2017-03-02,14.446,14.446,13.865,13.914,30283,0
2017-03-03,13.914,14.205,13.914,14.059,30153,0
2017-03-06,14.108,14.108,13.77,13.914,30041,0
2017-03-07,13.865,13.865,13.624,13.721,50400,0
2017-03-08,15.17,15.266,14.155,14.881,132998,0
2017-03-09,14.735,14.784,14.397,14.397,66014,0
2017-03-10,14.493,14.806,14.205,14.252,59424,0
2017-03-13,14.446,14.543,14.252,14.397,32419,0
2017-03-14,14.292,14.292,13.766,14.059,26362,0
2017-03-15,14.108,14.205,13.817,13.962,23766,0
2017-03-16,14.011,14.108,13.624,13.673,40428,0
2017-03-17,13.673,14.059,13.673,13.865,56570,0
2017-03-20,13.914,13.962,13.77,13.817,27286,0
2017-03-21,13.77,13.914,13.77,13.865,32787,0
2017-03-22,13.962,13.962,13.527,13.77,62915,0
2017-03-23,13.817,14.011,13.77,13.817,31787,0
2017-03-24,13.77,13.914,13.77,13.865,26558,0
2017-03-27,13.77,13.914,13.624,13.817,29796,0
2017-03-28,13.77,13.962,13.673,13.817,56099,0
2017-03-29,13.865,13.865,13.673,13.721,19536,0
2017-03-30,13.77,14.011,13.721,13.914,29354,0
2017-03-31,13.914,13.939,13.721,13.77,22027,0
2017-04-03,13.77,13.962,13.43,13.527,32395,0
2017-04-04,13.576,13.624,13.527,13.576,17076,0
2017-04-05,13.673,13.673,13.43,13.576,55258,0
2017-04-06,13.624,13.624,13.479,13.576,20741,0
2017-04-07,13.624,13.817,13.576,13.817,31698,0
2017-04-10,13.778,13.974,13.778,13.925,45273,0
2017-04-11,13.876,13.974,13.73,13.73,29906,0
2017-04-12,13.681,13.876,13.681,13.827,21781,0
2017-04-13,13.876,14.023,13.73,13.925,19104,0
2017-04-17,13.876,13.876,13.73,13.827,12429,0
2017-04-18,13.876,13.925,13.73,13.925,17503,0
2017-04-19,13.925,14.023,13.778,13.876,20353,0
2017-04-20,13.974,14.169,13.876,13.974,49275,0
2017-04-21,14.023,14.052,13.827,13.974,48233,0
2017-04-24,14.169,14.267,13.998,14.071,25843,0
2017-04-25,14.169,14.267,13.998,14.023,33601,0
2017-04-26,14.071,14.169,13.925,14.121,61435,0
2017-04-27,14.169,14.316,14.121,14.267,52603,0
2017-04-28,14.169,14.218,13.681,13.73,26869,0
2017-05-01,13.73,14.071,13.681,13.925,35230,0
2017-05-02,13.925,14.023,13.876,14.023,23577,0
2017-05-03,14.023,14.071,13.876,14.023,41480,0
2017-05-04,13.974,14.071,13.925,13.974,55380,0
2017-05-05,14.023,14.071,13.974,14.023,37988,0
2017-05-08,14.023,14.413,14.023,14.413,35897,0
2017-05-09,14.365,14.463,14.169,14.218,28982,0
2017-05-10,14.169,14.316,14.169,14.218,23368,0
2017-05-11,14.267,14.365,14.121,14.365,10731,0
2017-05-12,14.267,14.365,14.267,14.316,23328,0
2017-05-15,14.267,14.365,14.169,14.267,59752,0
2017-05-16,14.267,14.316,14.218,14.218,39081,0
2017-05-17,14.121,14.267,13.974,13.974,35857,0
2017-05-18,14.071,14.164,13.974,13.974,175911,0
2017-05-19,13.974,14.316,13.974,14.169,36664,0
2017-05-22,14.169,14.56,14.169,14.463,19756,0
2017-05-23,14.511,14.609,14.389,14.56,54626,0
2017-05-24,14.609,14.657,14.365,14.511,49829,0
2017-05-25,14.56,14.657,14.413,14.511,38033,0
2017-05-26,14.56,14.657,14.413,14.463,10478,0
2017-05-30,14.413,14.457,13.925,13.974,26365,0
2017-05-31,14.023,14.023,13.681,13.778,25120,0
2017-06-01,13.925,14.023,13.778,13.974,14265,0
2017-06-02,14.071,14.121,13.632,13.73,24377,0
2017-06-05,13.778,13.925,13.094,13.094,44356,0
2017-06-06,13.094,13.25,12.46,12.508,84040,0
2017-06-07,12.556,13.241,12.508,12.996,50303,0
2017-06-08,13.049,13.241,12.898,12.948,24387,0
2017-06-09,13.29,13.29,12.166,12.264,51418,0
2017-06-12,12.362,12.802,12.264,12.556,49792,0
2017-06-13,12.654,13.436,12.556,12.654,56139,0
2017-06-14,11.433,11.726,10.634,11.237,175843,0
2017-06-15,11.189,12.654,11.189,12.386,133800,0
2017-06-16,12.117,12.215,11.824,12.215,112739,0
2017-06-19,12.215,12.556,11.97,12.215,125153,0
2017-06-20,12.215,12.46,11.384,11.531,92836,0
2017-06-21,11.482,12.41,11.482,12.312,92209,0
2017-06-22,12.362,12.508,12.215,12.215,34542,0
2017-06-23,12.264,12.606,12.215,12.556,218241,0
2017-06-26,12.654,13.046,12.596,12.606,23904,0
2017-06-27,12.654,12.903,12.556,12.606,32236,0
2017-06-28,12.654,12.802,12.508,12.654,71920,0
2017-06-29,12.654,12.898,12.606,12.752,32772,0
2017-06-30,12.752,12.996,12.606,12.654,62588,0
2017-07-03,12.508,12.948,12.508,12.898,31023,0
2017-07-05,12.948,13.143,12.802,13.094,48230,0
2017-07-06,12.948,13.388,12.898,12.996,52010,0
2017-07-07,12.996,12.996,12.802,12.898,31165,0
2017-07-10,13.046,13.388,12.948,13.241,53691,0
2017-07-11,13.241,13.485,13.046,13.436,47939,0
2017-07-12,13.446,13.743,13.248,13.347,31250,0
2017-07-13,13.397,13.446,13.298,13.397,24851,0
2017-07-14,13.397,13.595,13.397,13.496,29101,0
2017-07-17,13.545,13.693,13.446,13.644,27519,0
2017-07-18,13.644,13.842,13.54,13.743,30498,0
2017-07-19,13.743,14.064,13.743,13.743,25659,0
2017-07-20,13.743,14.138,13.693,13.99,22220,0
2017-07-21,14.089,14.188,13.792,13.941,76217,0
2017-07-24,14.039,14.039,13.743,13.792,27062,0
2017-07-25,13.743,14.138,13.743,14.039,19984,0
2017-07-26,13.997,14.237,13.99,14.138,28713,0
2017-07-27,14.188,14.262,13.891,14.138,17465,0
2017-07-28,14.089,14.287,13.792,13.792,23169,0
2017-07-31,13.792,14.039,13.693,13.941,14910,0
2017-08-01,13.842,14.138,13.842,14.064,18414,0
2017-08-02,13.891,14.089,13.817,14.089,13433,0
2017-08-03,14.089,14.089,13.842,13.891,15629,0
2017-08-04,13.941,13.941,13.743,13.792,21432,0
2017-08-07,13.891,13.941,13.792,13.792,29677,0
2017-08-08,13.792,13.891,13.693,13.743,26735,0
2017-08-09,13.595,13.792,13.595,13.792,101067,0
2017-08-10,13.693,13.842,13.644,13.693,22630,0
2017-08-11,13.644,13.743,13.595,13.693,34497,0
2017-08-14,13.703,13.842,13.644,13.743,25457,0
2017-08-15,13.743,13.743,13.693,13.743,21427,0
2017-08-16,13.792,14.039,13.743,13.792,23145,0
2017-08-17,13.842,13.842,13.644,13.644,32378,0
2017-08-18,13.595,13.693,13.248,13.446,43027,0
2017-08-21,13.496,13.496,13.248,13.298,27250,0
2017-08-22,13.298,13.792,13.248,13.792,32552,0
2017-08-23,13.595,13.644,13.496,13.644,12877,0
2017-08-24,13.595,13.595,13.397,13.496,13889,0
2017-08-25,13.545,13.743,13.446,13.743,16634,0
2017-08-28,13.743,13.743,13.446,13.693,23951,0
2017-08-29,13.595,13.595,13.347,13.545,17014,0
2017-08-30,13.446,13.496,12.902,13.15,38583,0
2017-08-31,13.397,13.594,13.199,13.298,43417,0
2017-09-01,13.347,13.347,13.051,13.199,16504,0
2017-09-05,13.298,13.298,12.458,13.001,41905,0
2017-09-06,11.617,14.435,11.617,13.792,212187,0
2017-09-07,13.743,13.891,13.545,13.669,74350,0
2017-09-08,13.595,13.792,12.804,13.693,42658,0
2017-09-11,13.595,13.693,13.446,13.644,94261,0
2017-09-12,13.743,13.792,13.595,13.743,62402,0
2017-09-13,13.842,13.891,13.693,13.891,79152,0
2017-09-14,13.842,13.891,13.842,13.891,72394,0
2017-09-15,13.941,14.188,13.842,14.089,140339,0
2017-09-18,14.089,14.336,13.891,14.039,90111,0
2017-09-19,14.039,14.188,13.941,14.188,54808,0
2017-09-20,14.138,14.188,13.99,14.089,28902,0
2017-09-21,13.99,14.039,13.842,13.941,60275,0
2017-09-22,13.941,13.99,13.941,13.99,27749,0
2017-09-25,13.99,14.138,13.842,14.039,43579,0
2017-09-26,14.089,14.188,14.039,14.089,42215,0
2017-09-27,14.138,14.188,13.941,14.138,82751,0
2017-09-28,14.039,14.435,14.039,14.385,50328,0
2017-09-29,14.534,14.534,14.188,14.237,65119,0
2017-10-02,14.287,14.385,14.237,14.287,56904,0
2017-10-03,14.287,14.435,14.262,14.336,49622,0
2017-10-04,14.287,14.336,14.039,14.138,34367,0
2017-10-05,14.089,14.138,13.891,13.99,39140,0
2017-10-06,14.089,14.287,14.039,14.237,40960,0
2017-10-09,14.138,14.237,14.089,14.237,48984,0
2017-10-10,14.237,14.237,13.99,14.039,26595,0
2017-10-11,13.99,14.089,13.842,13.99,48713,0
2017-10-12,14,14.05,13.95,14,41031,0
2017-10-13,14.15,14.15,14,14.1,17533,0
2017-10-16,14.1253,14.2,14,14.1,16077,0
2017-10-17,14,14.05,13.9,13.95,18380,0
2017-10-18,14.07,14.1,13.95,14.05,24640,0
2017-10-19,13.95,14.2,13.8,14.05,23802,0
2017-10-20,14.05,14.1,13.925,14.05,19057,0
2017-10-23,14.1,14.1,13.9,13.95,41232,0
2017-10-24,14.0864,14.0864,13.6,13.65,40733,0
2017-10-25,13.7,13.7,13.2975,13.5,31743,0
2017-10-26,13.6,13.8,13.4,13.65,19069,0
2017-10-27,13.9,14.05,13.55,14,27434,0
2017-10-30,14,14.05,13.6,13.7,32514,0
2017-10-31,13.75,13.75,13,13.05,33405,0
2017-11-01,14,14,12.8,12.95,29617,0
2017-11-02,13,13.3,12.85,13.25,28532,0
2017-11-03,13.25,13.25,13,13.15,43758,0
2017-11-06,13.15,13.2,13,13.05,26428,0
2017-11-07,13,13.5,13,13.25,87155,0
2017-11-08,13.1,13.19,10.8,11,321478,0
2017-11-09,11,11.45,10.95,11.45,107218,0
2017-11-10,11.5,11.95,11.405,11.7,51998,0
