Date,Open,High,Low,Close,Volume,OpenInt
2010-10-19,12.548,12.548,12.307,12.452,114204,0
2010-10-20,12.402,12.548,12.307,12.501,72070,0
2010-10-21,12.382,12.471,12.355,12.471,32910,0
2010-10-22,12.462,12.462,12.355,12.365,32255,0
2010-10-25,12.365,12.471,12.26,12.374,65948,0
2010-10-26,12.402,12.402,12.26,12.355,54451,0
2010-10-27,12.355,12.481,12.26,12.382,33177,0
2010-10-28,12.26,12.402,12.019,12.23,122347,0
2010-10-29,12.191,12.432,12.019,12.355,75179,0
2010-11-01,12.355,12.412,12.26,12.28,51096,0
2010-11-02,12.337,12.402,12.153,12.365,41331,0
2010-11-03,12.402,12.806,12.355,12.683,164232,0
2010-11-04,12.962,13.413,12.345,13.376,103582,0
2010-11-05,13.461,14.047,13.297,13.652,162756,0
2010-11-08,13.941,14.393,13.211,13.597,78673,0
2010-11-09,13.682,13.682,13.403,13.578,133162,0
2010-11-10,13.558,13.991,13.461,13.662,60593,0
2010-11-11,13.461,13.76,13.277,13.624,39292,0
2010-11-12,13.548,13.662,13.287,13.642,25505,0
2010-11-15,13.692,13.798,13.451,13.789,55101,0
2010-11-16,13.518,13.845,13.327,13.808,35855,0
2010-11-17,13.798,13.845,13.393,13.587,35891,0
2010-11-18,13.692,13.798,13.413,13.461,135838,0
2010-11-19,13.451,13.461,13.24,13.24,71712,0
2010-11-22,13.287,13.413,12.914,13.287,55253,0
2010-11-23,13.307,13.558,13.173,13.538,40160,0
2010-11-24,14.085,14.422,13.991,14.26,359387,0
2010-11-26,14.192,14.316,13.702,14.26,27509,0
2010-11-29,14.375,14.538,14.326,14.393,62121,0
2010-11-30,14.231,14.422,14.085,14.422,49684,0
2010-12-01,14.422,14.663,14.326,14.577,144107,0
2010-12-02,14.663,15.346,14.558,15.086,209011,0
2010-12-03,14.809,15.346,14.749,15.231,95051,0
2010-12-06,15.231,15.624,15.077,15.5,155337,0
2010-12-07,15.865,15.865,15.605,15.807,102841,0
2010-12-08,15.865,15.989,15.346,15.768,69090,0
2010-12-09,15.865,15.96,15.797,15.884,84283,0
2010-12-10,15.923,16.076,15.663,15.817,80942,0
2010-12-13,15.894,15.969,15.537,15.758,57031,0
2010-12-14,15.711,15.787,15.576,15.721,33769,0
2010-12-15,15.682,15.721,15.346,15.471,24984,0
2010-12-16,15.461,15.768,15.25,15.634,44769,0
2010-12-17,15.644,16.45,14.912,15.672,557216,0
2010-12-20,15.73,16.116,15.654,16.008,58262,0
2010-12-21,16.106,16.672,15.96,16.46,176626,0
2010-12-22,16.441,17.018,16.259,16.846,75525,0
2010-12-23,16.866,17.279,16.866,17.211,101852,0
2010-12-27,17.182,17.413,16.884,16.884,26192,0
2010-12-28,16.941,17.326,16.432,16.866,63724,0
2010-12-29,16.817,16.894,16.47,16.874,97614,0
2010-12-30,16.788,16.874,16.432,16.577,25630,0
2010-12-31,16.376,17.009,16.191,17.009,22493,0
2011-01-03,17.153,17.345,16.923,17.288,77926,0
2011-01-04,17.345,17.393,16.488,16.692,64735,0
2011-01-05,16.615,17.087,16.356,17.038,86378,0
2011-01-06,17.009,17.308,16.951,17.087,42307,0
2011-01-07,17.048,17.067,16.788,17.038,10098,0
2011-01-10,16.999,17.547,16.999,17.442,39308,0
2011-01-11,17.566,17.845,17.451,17.787,80138,0
2011-01-12,17.914,18.115,17.835,18.095,55769,0
2011-01-13,18.154,18.277,17.924,18.066,35548,0
2011-01-14,17.98,18.046,17.796,17.884,87839,0
2011-01-18,17.914,17.914,17.663,17.845,68386,0
2011-01-19,17.758,17.787,17.279,17.413,86400,0
2011-01-20,17.326,17.731,17.239,17.519,82164,0
2011-01-21,17.519,17.604,17.077,17.087,35563,0
2011-01-24,17.211,17.5,17.038,17.317,118407,0
2011-01-25,17.182,17.634,16.856,17.451,55729,0
2011-01-26,17.537,18.056,17.442,17.914,37664,0
2011-01-27,17.924,17.99,17.403,17.683,30022,0
2011-01-28,17.713,17.731,16.239,17.105,142207,0
2011-01-31,17.144,17.182,16.432,17.182,68996,0
2011-02-01,17.259,17.644,17.163,17.211,35421,0
2011-02-02,17.201,17.201,16.376,16.577,67485,0
2011-02-03,16.538,16.538,16.047,16.268,37541,0
2011-02-04,16.154,16.528,16.154,16.422,48835,0
2011-02-07,16.413,16.577,16.172,16.538,19746,0
2011-02-08,16.587,16.96,16.547,16.866,54072,0
2011-02-09,16.817,17.124,16.798,16.866,40330,0
2011-02-10,16.846,17.163,16.116,16.346,68662,0
2011-02-11,16.403,16.913,16.144,16.615,32683,0
2011-02-14,16.672,17.355,16.528,17.326,36015,0
2011-02-15,17.229,17.403,16.913,17.221,23951,0
2011-02-16,17.326,17.519,17.009,17.087,40985,0
2011-02-18,17.308,17.509,16.923,17.288,108182,0
2011-02-22,17.211,17.355,16.729,16.836,85536,0
2011-02-23,16.951,16.951,15.211,15.374,177622,0
2011-02-24,15.383,15.797,15.383,15.432,43984,0
2011-02-25,15.654,16.182,15.461,16.106,41843,0
2011-02-28,16.21,16.749,16.21,16.635,40922,0
2011-03-01,16.709,16.749,15.826,15.923,76922,0
2011-03-02,15.942,16.106,15.383,15.942,66524,0
2011-03-03,16.164,16.682,15.932,16.008,62392,0
2011-03-04,16.018,17.114,15.951,16.249,36503,0
2011-03-07,16.287,16.856,15.5,16.45,102905,0
2011-03-08,16.488,16.874,16.422,16.654,15285,0
2011-03-09,16.654,16.778,16.635,16.635,13109,0
2011-03-10,16.498,16.567,15.875,16.182,36811,0
2011-03-11,16.106,16.432,16.106,16.297,20230,0
2011-03-14,16.106,16.692,16.106,16.587,27543,0
2011-03-15,16.164,16.259,14.94,15.904,79326,0
2011-03-16,15.826,15.894,15.211,15.241,50298,0
2011-03-17,15.326,15.951,15.326,15.846,28556,0
2011-03-18,15.979,16.827,15.817,16.672,94882,0
2011-03-21,16.788,16.931,16.394,16.846,44237,0
2011-03-22,16.836,16.846,16.191,16.508,33123,0
2011-03-23,16.356,16.625,16.268,16.567,14681,0
2011-03-24,16.635,16.701,15.518,15.576,38556,0
2011-03-25,15.711,16.403,15.711,15.904,27265,0
2011-03-28,15.856,16.385,15.856,16.21,10870,0
2011-03-29,16.144,16.172,15.73,15.999,11970,0
2011-03-30,16.028,16.346,16.018,16.307,9450,0
2011-03-31,16.21,16.307,15.979,16.278,23234,0
2011-04-01,16.307,16.709,16.057,16.076,26746,0
2011-04-04,16.22,16.268,15.702,15.711,21819,0
2011-04-05,15.884,16.008,15.711,15.817,38431,0
2011-04-06,15.778,15.989,14.739,14.98,76659,0
2011-04-07,15.039,15.105,14.124,14.277,96370,0
2011-04-08,14.277,14.375,13.863,13.961,41721,0
2011-04-11,14.03,14.03,13.125,13.393,56138,0
2011-04-12,13.23,13.624,13.23,13.376,46062,0
2011-04-13,13.422,13.941,13.376,13.845,50596,0
2011-04-14,13.863,15.067,13.808,14.346,104684,0
2011-04-15,14.277,14.479,14.134,14.356,30807,0
2011-04-18,14.231,14.375,14.134,14.251,46691,0
2011-04-19,14.326,14.442,14.192,14.26,37631,0
2011-04-20,14.498,14.739,14.346,14.471,48734,0
2011-04-21,14.587,15.422,14.346,15.336,34441,0
2011-04-25,15.336,15.336,15.105,15.231,5137,0
2011-04-26,15.297,15.73,15.211,15.644,11041,0
2011-04-27,15.711,15.711,15.288,15.422,6629,0
2011-04-28,15.383,15.875,15.383,15.644,15800,0
2011-04-29,15.768,15.979,15.768,15.969,14417,0
2011-05-02,16.008,16.008,15.383,15.403,12730,0
2011-05-03,15.383,15.74,15.383,15.491,43452,0
2011-05-04,15.605,15.605,15.221,15.231,27126,0
2011-05-05,16.076,16.182,15.702,15.904,49523,0
2011-05-06,16.096,16.317,15.914,16.307,43673,0
2011-05-09,16.259,16.567,16.259,16.441,12715,0
2011-05-10,16.528,17.067,16.528,17.018,21329,0
2011-05-11,16.903,17.067,16.846,16.913,14039,0
2011-05-12,16.903,17.365,16.739,17.365,29670,0
2011-05-13,17.279,17.308,16.951,17.018,43135,0
2011-05-16,16.923,17.403,16.788,16.856,45604,0
2011-05-17,16.931,17.374,16.874,17.229,71850,0
2011-05-18,17.201,17.317,17.182,17.308,30765,0
2011-05-19,17.221,17.298,16.817,17.221,35357,0
2011-05-20,16.969,17.221,16.913,17.058,43573,0
2011-05-23,16.846,17.153,16.432,16.827,46784,0
2011-05-24,16.903,16.913,16.596,16.615,29047,0
2011-05-25,16.606,16.778,16.327,16.403,54110,0
2011-05-26,16.249,16.941,16.154,16.672,40298,0
2011-05-27,16.768,16.999,16.47,16.577,45897,0
2011-05-31,16.788,17.355,16.498,16.615,341118,0
2011-06-01,16.662,16.719,16.028,16.096,52483,0
2011-06-02,16.057,16.21,15.856,16.126,19011,0
2011-06-03,15.999,16.22,15.999,16.096,21752,0
2011-06-06,16.038,16.096,15.748,15.894,24183,0
2011-06-07,16.018,16.096,15.865,15.923,8624,0
2011-06-08,15.923,16.172,15.923,15.969,7609,0
2011-06-09,16.076,16.154,15.518,16.057,7072,0
2011-06-10,16.028,16.028,15.567,15.586,7542,0
2011-06-13,15.711,15.711,14.558,14.567,25384,0
2011-06-14,14.759,15.058,14.452,14.97,23346,0
2011-06-15,14.893,15.077,14.518,14.769,19704,0
2011-06-16,14.835,15.336,14.809,15.307,14008,0
2011-06-17,15.442,15.672,15.039,15.605,43161,0
2011-06-20,15.471,15.979,15.27,15.317,26759,0
2011-06-21,15.5,16.057,15.326,16.057,72136,0
2011-06-22,16.038,16.356,15.989,16.249,32388,0
2011-06-23,16.057,16.798,15.999,16.758,14702,0
2011-06-24,16.817,17.442,16.606,17.345,188062,0
2011-06-27,17.298,17.355,17.153,17.191,40035,0
2011-06-28,17.182,17.308,17.038,17.269,43352,0
2011-06-29,17.317,17.365,16.979,17.114,24086,0
2011-06-30,17.096,17.239,16.931,17.009,24693,0
2011-07-01,17.058,17.374,16.969,17.298,21391,0
2011-07-05,17.211,17.624,17.087,17.308,11496,0
2011-07-06,17.288,17.298,17.249,17.279,23885,0
2011-07-07,17.393,17.393,17.191,17.269,34932,0
2011-07-08,16.979,17.077,16.807,17.028,9420,0
2011-07-11,16.807,17.018,16.739,16.951,111651,0
2011-07-12,16.846,16.96,16.798,16.827,60696,0
2011-07-13,16.96,16.969,16.635,16.827,14765,0
2011-07-14,16.798,17.365,16.798,17.249,9703,0
2011-07-15,17.259,17.259,16.701,17.048,32814,0
2011-07-18,16.989,17.038,16.164,16.164,38417,0
2011-07-19,16.403,16.498,16.249,16.422,10957,0
2011-07-20,16.394,16.45,16.144,16.172,9917,0
2011-07-21,16.422,16.654,16.297,16.498,23002,0
2011-07-22,16.538,17.191,16.488,17.077,13124,0
2011-07-25,16.969,17.018,15.836,16.749,41150,0
2011-07-26,16.866,16.866,15.817,16.096,52101,0
2011-07-27,16.22,16.22,14.759,15.354,51232,0
2011-07-28,15.26,16.336,15.26,15.999,25468,0
2011-07-29,15.817,16.807,15.596,16.557,52381,0
2011-08-01,16.798,17.077,16.422,16.923,39516,0
2011-08-02,16.798,17.163,16.625,16.625,22547,0
2011-08-03,16.729,16.989,15.923,16.596,37784,0
2011-08-04,16.606,16.606,15.393,15.682,39246,0
2011-08-05,15.711,15.711,14.182,14.653,89721,0
2011-08-08,14.202,14.567,12.99,13.076,108685,0
2011-08-09,13.393,15.96,12.693,15.663,117022,0
2011-08-10,15.095,15.836,14.241,14.558,43342,0
2011-08-11,14.672,14.672,14.356,14.452,42506,0
2011-08-12,14.452,14.779,13.828,14.241,56680,0
2011-08-15,14.518,14.682,14.508,14.682,9050,0
2011-08-16,14.479,14.597,14.115,14.144,22383,0
2011-08-17,14.356,14.432,13.836,13.991,48098,0
2011-08-18,13.528,13.528,12.481,13.085,80798,0
2011-08-19,12.663,13.192,10.682,13.076,71935,0
2011-08-22,13.337,13.624,13.095,13.471,72493,0
2011-08-23,13.548,13.614,13.056,13.461,48145,0
2011-08-24,13.499,13.509,12.894,13.165,25549,0
2011-08-25,13.268,13.268,12.673,12.703,20666,0
2011-08-26,12.683,12.904,12.471,12.703,16340,0
2011-08-29,12.934,13.518,12.894,13.461,17486,0
2011-08-30,13.403,13.461,13.182,13.393,20050,0
2011-08-31,13.568,13.779,13.135,13.403,37987,0
2011-09-01,13.356,13.461,12.327,12.653,47846,0
2011-09-02,12.422,12.788,12.337,12.392,20889,0
2011-09-06,11.989,12.22,11.904,12.116,17664,0
2011-09-07,12.299,12.74,12.22,12.422,49890,0
2011-09-08,12.374,12.567,11.999,12.181,24298,0
2011-09-09,12.067,12.27,11.635,11.654,41630,0
2011-09-12,11.519,11.654,11.432,11.625,7292,0
2011-09-13,11.817,12.058,11.616,11.999,18936,0
2011-09-14,12.048,12.24,11.749,12.077,21882,0
2011-09-15,12.191,12.191,11.875,12.019,10281,0
2011-09-16,12.019,12.125,11.941,12.058,45047,0
2011-09-19,11.856,12.058,11.739,11.768,7395,0
2011-09-20,11.846,11.846,11.345,11.355,10833,0
2011-09-21,11.395,11.625,10.595,10.644,26811,0
2011-09-22,10.251,10.566,9.682,9.838,17414,0
2011-09-23,9.846,10.241,9.769,9.838,33824,0
2011-09-26,9.941,10.059,9.568,9.719,32459,0
2011-09-27,9.941,10.605,9.739,10.143,38001,0
2011-09-28,10.143,10.251,9.4784,9.4784,32080,0
2011-09-29,9.799,9.819,9.4884,9.819,31362,0
2011-09-30,9.682,9.971,9.682,9.912,25974,0
2011-10-03,9.846,10.192,9.4784,9.4784,43834,0
2011-10-04,9.4518,10.03,9.3853,9.719,77887,0
2011-10-05,9.846,9.846,9.4784,9.691,29261,0
2011-10-06,9.682,9.71,9.2785,9.433,52284,0
2011-10-07,9.433,9.673,9.0862,9.163,47153,0
2011-10-10,9.3261,9.617,9.3261,9.578,36902,0
2011-10-11,9.4983,9.673,9.375,9.643,90830,0
2011-10-12,9.719,9.864,9.2976,9.617,53880,0
2011-10-13,9.528,10.423,9.2976,9.903,70103,0
2011-10-14,9.912,10.077,9.568,9.846,20387,0
2011-10-17,9.809,9.854,9.71,9.819,40854,0
2011-10-18,9.838,9.893,9.663,9.759,21792,0
2011-10-19,9.779,9.779,9.3358,9.375,13839,0
2011-10-20,9.846,10.095,9.634,9.729,194093,0
2011-10-21,10.059,10.413,9.951,10.364,136747,0
2011-10-24,10.576,11.144,10.509,11.144,86769,0
2011-10-25,11.057,11.182,10.576,10.692,48147,0
2011-10-26,10.903,10.903,10.509,10.682,46496,0
2011-10-27,11.345,11.924,11.298,11.749,58447,0
2011-10-28,11.664,12.603,11.664,12.28,44091,0
2011-10-31,12.22,12.22,11.758,11.837,37426,0
2011-11-01,11.105,11.606,11.105,11.23,46597,0
2011-11-02,11.758,11.856,11.163,11.355,137867,0
2011-11-03,11.414,11.778,10.856,11.192,60323,0
2011-11-04,11.087,11.096,10.787,11.087,32328,0
2011-11-07,11.087,11.692,11.047,11.606,117502,0
2011-11-08,11.537,11.846,11.537,11.749,57824,0
2011-11-09,11.316,11.49,11.096,11.125,33495,0
2011-11-10,11.375,11.423,10.576,10.721,78890,0
2011-11-11,10.876,11.316,10.876,11.278,28374,0
2011-11-14,11.25,11.25,10.797,10.846,21303,0
2011-11-15,10.836,11.423,10.826,11.365,21082,0
2011-11-16,11.202,11.316,10.961,11.018,29102,0
2011-11-17,11.018,11.087,10.463,10.528,20732,0
2011-11-18,10.537,10.586,10.095,10.443,57413,0
2011-11-21,10.289,10.413,9.99,9.99,33699,0
2011-11-22,9.903,10.077,9.518,9.548,71094,0
2011-11-23,9.518,9.653,9.3162,9.3261,39303,0
2011-11-25,9.3162,9.3652,9.1439,9.1439,8680,0
2011-11-28,9.528,9.528,9.2785,9.3952,34379,0
2011-11-29,9.4617,9.739,9.3853,9.413,29667,0
2011-11-30,9.799,10.241,9.71,10.212,71522,0
2011-12-01,10.192,10.192,9.1343,9.2398,51439,0
2011-12-02,9.3853,9.587,9.3261,9.4418,39342,0
2011-12-05,9.643,11.336,9.643,10.816,74364,0
2011-12-06,10.903,10.903,10.095,10.373,45702,0
2011-12-07,10.289,10.702,9.854,10.605,40399,0
2011-12-08,10.5,10.654,10.182,10.241,62693,0
2011-12-09,10.345,11.096,10.345,10.932,28135,0
2011-12-12,10.807,10.923,10.364,10.518,16928,0
2011-12-13,10.682,10.768,10.251,10.279,17615,0
2011-12-14,10.182,10.807,10.049,10.605,44518,0
2011-12-15,10.807,10.807,10.143,10.393,20141,0
2011-12-16,10.453,10.625,9.854,9.854,39874,0
2011-12-19,9.951,10.787,9.729,9.749,27319,0
2011-12-20,10.04,10.674,9.99,10.674,23916,0
2011-12-21,10.537,10.586,10.01,10.152,27221,0
2011-12-22,10.162,10.336,10.114,10.222,11062,0
2011-12-23,10.269,10.586,10.269,10.472,14850,0
2011-12-27,10.423,10.481,10.279,10.403,11037,0
2011-12-28,10.355,10.355,9.864,9.874,14696,0
2011-12-29,10.095,10.674,9.922,10.423,50569,0
2011-12-30,10.393,10.557,10.269,10.326,32324,0
2012-01-03,10.528,10.778,10.481,10.595,22864,0
2012-01-04,10.654,10.654,10.26,10.472,8843,0
2012-01-05,10.453,10.758,10.316,10.654,22136,0
2012-01-06,10.664,10.99,10.664,10.797,25062,0
2012-01-09,10.856,10.903,10.749,10.893,15368,0
2012-01-10,11.077,11.807,11.067,11.414,28472,0
2012-01-11,11.385,11.547,11.24,11.451,35453,0
2012-01-12,11.49,11.519,11.326,11.49,6438,0
2012-01-13,11.288,11.375,11.24,11.326,12516,0
2012-01-17,11.5,11.654,10.836,10.876,38949,0
2012-01-18,10.913,10.961,10.345,10.876,38284,0
2012-01-19,10.885,10.942,10.463,10.605,20464,0
2012-01-20,10.576,10.836,10.547,10.749,11381,0
2012-01-23,10.778,11.087,10.634,10.952,18199,0
2012-01-24,10.876,11.316,10.876,11.26,8657,0
2012-01-25,11.278,11.537,11.278,11.404,16677,0
2012-01-26,11.432,11.817,11.336,11.537,69328,0
2012-01-27,11.49,11.576,11.432,11.5,6666,0
2012-01-30,11.395,11.423,11.24,11.24,16002,0
2012-01-31,11.375,11.404,10.826,10.981,22265,0
2012-02-01,11.202,11.202,10.463,10.856,75465,0
2012-02-02,10.846,10.893,10.682,10.807,16278,0
2012-02-03,11.057,11.153,11.008,11.087,56970,0
2012-02-06,11.067,11.096,10.923,11.038,45848,0
2012-02-07,11.115,11.153,11.018,11.077,9553,0
2012-02-08,11.134,12.2,11.038,12.181,78272,0
2012-02-09,12.317,12.74,12.24,12.585,60469,0
2012-02-10,12.481,12.558,12.374,12.374,24209,0
2012-02-13,12.501,12.924,12.491,12.75,27858,0
2012-02-14,12.806,12.904,12.653,12.834,24256,0
2012-02-15,12.981,13.403,12.824,13.23,35025,0
2012-02-16,13.211,13.692,13.085,13.413,33174,0
2012-02-17,13.413,13.518,13.202,13.202,47698,0
2012-02-21,13.192,13.258,12.594,12.999,37972,0
2012-02-22,13.037,13.211,12.999,13.008,15155,0
2012-02-23,13.027,13.037,12.25,12.539,158223,0
2012-02-24,12.603,12.834,12.603,12.643,26375,0
2012-02-27,13.192,13.192,12.548,12.673,38571,0
2012-02-28,12.731,12.816,12.51,12.539,19182,0
2012-02-29,12.529,12.673,12.25,12.25,19693,0
2012-03-01,13.145,13.145,12.019,12.019,40470,0
2012-03-02,11.999,12.086,11.395,11.432,53857,0
2012-03-05,11.527,11.527,11.163,11.26,45631,0
2012-03-06,11.087,11.202,10.682,10.826,62856,0
2012-03-07,10.876,11.018,10.856,10.913,25430,0
2012-03-08,11.125,11.202,10.846,10.981,111062,0
2012-03-09,11.028,11.316,10.961,11.077,38404,0
2012-03-12,11.182,11.212,10.778,11.067,35805,0
2012-03-13,11.173,11.24,11.077,11.182,35568,0
2012-03-14,11.192,11.423,11.125,11.298,26530,0
2012-03-15,11.423,11.49,11.278,11.375,19485,0
2012-03-16,11.404,11.461,11.22,11.326,71281,0
2012-03-19,11.326,12.191,11.326,12.009,27337,0
2012-03-20,11.969,11.969,11.616,11.72,20188,0
2012-03-21,11.749,12.22,11.547,12.086,28606,0
2012-03-22,11.979,12.23,11.635,11.739,16667,0
2012-03-23,11.885,12.501,11.768,12.501,19997,0
2012-03-26,12.673,12.962,12.452,12.934,26267,0
2012-03-27,12.981,12.999,12.594,12.643,14648,0
2012-03-28,12.723,12.723,11.739,11.856,20688,0
2012-03-29,11.827,12.019,11.654,11.914,11165,0
2012-03-30,12.058,12.106,11.702,11.711,56651,0
2012-04-02,11.739,12.74,11.616,12.623,25349,0
2012-04-03,12.558,12.585,12.116,12.134,10319,0
2012-04-04,12.058,12.134,11.395,11.51,24899,0
2012-04-05,11.5,11.537,11.345,11.365,2624,0
2012-04-09,11.067,11.087,10.674,10.816,20293,0
2012-04-10,10.731,10.768,10.162,10.202,32979,0
2012-04-11,10.26,10.383,10.182,10.364,19477,0
2012-04-12,10.345,10.932,10.345,10.826,30164,0
2012-04-13,10.778,10.778,10.202,10.345,15525,0
2012-04-16,10.423,10.961,10.423,10.826,27569,0
2012-04-17,10.99,11.067,10.846,10.942,8021,0
2012-04-18,10.923,10.999,10.682,10.807,12313,0
2012-04-19,10.836,11.018,10.682,10.731,11420,0
2012-04-20,10.758,11.018,10.758,10.807,13084,0
2012-04-23,10.547,10.547,10.059,10.336,22476,0
2012-04-24,10.326,10.481,10.306,10.481,6010,0
2012-04-25,10.518,10.749,10.453,10.74,8646,0
2012-04-26,10.758,11.028,10.731,11.028,9633,0
2012-04-27,11.047,11.432,10.999,11.307,16419,0
2012-04-30,11.365,11.365,10.231,10.231,60595,0
2012-05-01,10.336,10.364,9.854,9.864,21354,0
2012-05-02,9.809,9.951,9.617,9.951,40499,0
2012-05-03,10.212,11.481,10.212,11.365,55876,0
2012-05-04,11.316,11.316,10.702,10.787,25287,0
2012-05-07,10.682,10.682,10.26,10.355,26134,0
2012-05-08,10.269,10.654,10.269,10.625,12259,0
2012-05-09,10.472,11.537,10.306,11.461,58422,0
2012-05-10,11.711,12.501,11.711,12.382,47582,0
2012-05-11,12.382,13.202,12.345,13.008,55104,0
2012-05-14,12.806,13.008,12.337,12.345,25040,0
2012-05-15,12.412,12.412,11.566,11.596,37884,0
2012-05-16,11.606,11.807,10.903,11.047,29452,0
2012-05-17,11.008,11.008,10.595,10.595,24874,0
2012-05-18,10.576,11.008,10.576,10.664,61607,0
2012-05-21,10.74,11.846,10.74,11.846,56373,0
2012-05-22,11.904,12.134,11.395,11.51,46612,0
2012-05-23,11.355,11.96,11.336,11.702,25038,0
2012-05-24,11.692,11.749,11.365,11.616,13950,0
2012-05-25,11.635,11.787,11.316,11.451,47491,0
2012-05-29,11.616,11.941,11.441,11.924,25113,0
2012-05-30,11.739,12.039,11.692,11.924,24876,0
2012-05-31,11.979,12.412,11.866,12.172,57445,0
2012-06-01,11.856,11.856,10.952,10.99,32002,0
2012-06-04,11.105,11.182,10.383,10.463,41757,0
2012-06-05,10.816,10.981,10.383,10.866,59828,0
2012-06-06,11.057,11.212,10.712,10.923,49007,0
2012-06-07,11.24,11.24,10.826,10.866,25602,0
2012-06-08,10.758,11.038,10.336,10.999,51421,0
2012-06-11,11.182,11.182,10.077,10.077,50010,0
2012-06-12,10.241,10.557,9.961,10.403,42347,0
2012-06-13,10.463,10.463,10.143,10.222,14042,0
2012-06-14,10.202,10.26,10,10.212,20432,0
2012-06-15,10.231,10.816,10.162,10.654,57197,0
2012-06-18,10.674,10.674,10.143,10.241,45804,0
2012-06-19,10.26,10.74,10.26,10.49,32418,0
2012-06-20,10.443,10.576,10.202,10.279,30528,0
2012-06-21,10.251,10.355,9.653,9.691,64493,0
2012-06-22,9.739,10.162,9.617,10.133,111721,0
2012-06-25,10,10.143,9.828,10.104,18757,0
2012-06-26,10.162,10.162,9.625,9.789,26367,0
2012-06-27,9.864,9.912,9.3261,9.423,85959,0
2012-06-28,9.3853,9.961,9.3853,9.941,31098,0
2012-06-29,10.383,10.49,10.068,10.095,30594,0
2012-07-02,10.086,10.086,9.682,9.98,24235,0
2012-07-03,10.162,10.74,9.951,10.547,33911,0
2012-07-05,9.2116,10.355,9.0766,9.903,190906,0
2012-07-06,9.663,9.893,9.617,9.643,37114,0
2012-07-09,9.617,9.71,9.375,9.673,30376,0
2012-07-10,9.71,9.71,9.3553,9.375,35756,0
2012-07-11,9.423,9.433,8.9901,9.1053,57356,0
2012-07-12,8.8939,8.9419,8.6536,8.8939,24554,0
2012-07-13,8.9323,9.3652,8.9323,9.2976,24557,0
2012-07-16,9.2214,9.375,9.2016,9.3076,12793,0
2012-07-17,9.3358,9.4704,9.2398,9.423,9841,0
2012-07-18,9.1246,9.413,8.7977,9.192,36232,0
2012-07-19,9.1727,9.2882,9.1727,9.23,13705,0
2012-07-20,9.115,9.115,8.7498,8.7498,24097,0
2012-07-23,8.5573,8.5573,8.0958,8.4227,21738,0
2012-07-24,8.4516,8.4516,8.0766,8.144,21975,0
2012-07-25,8.3553,8.4516,7.8651,7.9131,32177,0
2012-07-26,8.192,8.2689,7.7881,8.1534,54439,0
2012-07-27,8.2784,8.6151,8.2015,8.6151,40523,0
2012-07-30,8.5764,8.5764,8.2401,8.2689,22140,0
2012-07-31,8.2593,8.4324,7.9227,8.2593,44061,0
2012-08-01,8.2304,8.2304,7.8267,7.8267,28939,0
2012-08-02,7.7689,7.7689,7.4516,7.6054,19657,0
2012-08-03,7.6919,7.9131,7.4901,7.5478,25765,0
2012-08-06,7.5093,8.3746,7.4709,8.3746,47584,0
2012-08-07,8.5091,9.548,8.2784,8.9227,84017,0
2012-08-08,8.9036,8.9036,8.4227,8.6151,16077,0
2012-08-09,8.5671,8.5671,8.3361,8.4132,21391,0
2012-08-10,8.3651,8.4132,8.0766,8.3746,22808,0
2012-08-13,8.3553,8.394,8.1727,8.2208,8767,0
2012-08-14,8.346,8.346,7.7592,8.0476,15160,0
2012-08-15,7.9997,8.346,7.9997,8.192,22881,0
2012-08-16,8.144,8.5091,8.0766,8.4708,15545,0
2012-08-17,8.4899,9.2785,8.4612,9.2687,35901,0
2012-08-20,9.1536,9.423,9.0862,9.1727,11563,0
2012-08-21,9.192,9.423,9.0862,9.115,5949,0
2012-08-22,9.0573,9.0766,8.1727,8.4998,14882,0
2012-08-23,8.5381,8.6536,8.1342,8.1823,17595,0
2012-08-24,8.1055,8.2401,8.067,8.1727,75523,0
2012-08-27,8.1727,8.1727,7.596,7.8651,25440,0
2012-08-28,7.8459,7.9227,7.3939,7.5766,46063,0
2012-08-29,7.644,8.0285,7.5862,7.7305,35822,0
2012-08-30,7.6343,7.6824,7.2882,7.2978,17219,0
2012-08-31,7.2882,7.3169,7.1441,7.2399,30293,0
2012-09-04,7.2399,7.2399,7.1055,7.1728,20686,0
2012-09-05,7.0767,7.115,6.6441,6.7498,102457,0
2012-09-06,6.7786,7.0575,6.7786,6.9134,48836,0
2012-09-07,7.0191,7.3074,7.0191,7.2113,51236,0
2012-09-10,7.2497,7.6728,7.1919,7.5189,22543,0
2012-09-11,7.5093,7.5093,7.4035,7.4901,8359,0
2012-09-12,7.5478,7.6246,7.4709,7.596,26873,0
2012-09-13,7.6343,7.9418,7.5093,7.8169,38883,0
2012-09-14,7.9227,8.3361,7.8459,8.192,30071,0
2012-09-17,8.192,8.2497,7.644,7.9227,25899,0
2012-09-18,7.8459,8.1727,7.7978,7.8361,16570,0
2012-09-19,7.9325,8.192,7.9325,7.9517,23704,0
2012-09-20,7.8361,8.1727,7.7978,7.8554,35021,0
2012-09-21,8.0862,8.0862,7.4805,7.6728,74787,0
2012-09-24,7.6343,8.0285,7.5478,7.9803,24983,0
2012-09-25,7.9803,7.9803,7.3459,7.4325,29673,0
2012-09-26,7.4516,7.567,7.4516,7.5478,6915,0
2012-09-27,7.4419,7.4805,7.3555,7.4805,17019,0
2012-09-28,7.4133,7.6246,7.2113,7.4133,55744,0
2012-10-01,7.4997,7.7017,7.1728,7.4709,35758,0
2012-10-02,7.5478,7.7978,7.3361,7.3939,21059,0
2012-10-03,7.4419,7.7401,7.4133,7.5862,16412,0
2012-10-04,7.6535,7.6535,7.4709,7.5766,18847,0
2012-10-05,7.5573,7.567,7.2017,7.2113,11814,0
2012-10-08,7.1343,7.1824,6.942,6.9612,13408,0
2012-10-09,7.0093,7.0093,6.7305,6.7498,12289,0
2012-10-10,6.7882,7.0191,6.5862,6.5862,26287,0
2012-10-11,6.6534,6.6921,6.3939,6.5669,21645,0
2012-10-12,6.5862,6.8361,6.5476,6.7978,35210,0
2012-10-15,6.7882,6.9612,6.5285,6.6921,30221,0
2012-10-16,6.769,6.9517,6.7498,6.7978,10479,0
2012-10-17,6.7882,6.9612,6.7016,6.7305,7838,0
2012-10-18,6.7786,6.9034,6.3748,6.4805,26075,0
2012-10-19,6.4036,6.4709,6.1055,6.144,35152,0
2012-10-22,6.096,6.4036,6.096,6.3651,15291,0
2012-10-23,6.269,6.5476,6.2112,6.3939,17594,0
2012-10-24,6.4132,6.5862,6.2499,6.4612,16867,0
2012-10-25,6.5575,6.7305,6.4036,6.6534,44052,0
2012-10-26,6.6727,6.8651,6.5862,6.7209,46269,0
2012-10-31,6.7786,6.846,6.6249,6.8074,10969,0
2012-11-01,6.6151,6.9034,6.4517,6.5669,36286,0
2012-11-02,6.5767,6.8266,6.5767,6.7016,46597,0
2012-11-05,6.6249,6.8266,6.6249,6.7112,17766,0
2012-11-06,6.769,6.7978,6.4997,6.6054,17804,0
2012-11-07,6.4805,6.6151,6.1824,6.4901,13458,0
2012-11-08,6.4326,6.5575,6.3459,6.3939,17062,0
2012-11-09,6.3075,6.3075,6.1632,6.192,9971,0
2012-11-12,6.1824,6.4419,6.0382,6.24,40487,0
2012-11-13,6.2112,6.3267,6.1534,6.2499,17416,0
2012-11-14,6.269,6.4326,5.8364,5.8748,58895,0
2012-11-15,5.8748,6.0286,5.7689,5.9133,20796,0
2012-11-16,5.9035,5.9806,5.9035,5.9227,11232,0
2012-11-19,6.0191,6.1728,6.0094,6.1343,11032,0
2012-11-20,6.1534,6.2018,6.1152,6.1728,8061,0
2012-11-21,6.2018,6.5669,6.1534,6.5575,8870,0
2012-11-23,6.6441,6.7016,6.5383,6.5575,9278,0
2012-11-26,6.5575,6.894,6.5575,6.8748,13460,0
2012-11-27,6.8266,6.8266,6.74,6.769,4617,0
2012-11-28,6.74,6.9998,6.4805,6.9708,36127,0
2012-11-29,7.0862,7.2593,7.0285,7.2593,15927,0
2012-11-30,7.2208,7.644,7.2208,7.5478,73841,0
2012-12-03,7.4805,7.7111,7.3074,7.6824,27192,0
2012-12-04,7.6728,7.6728,7.3652,7.4612,28983,0
2012-12-05,7.4901,7.5189,7.3169,7.4516,11547,0
2012-12-06,7.5189,7.6919,7.4133,7.4805,15104,0
2012-12-07,7.4997,7.5093,7.3169,7.4035,26928,0
2012-12-10,7.3844,7.6824,7.3267,7.6728,12424,0
2012-12-11,7.6919,7.8554,7.6919,7.7786,21891,0
2012-12-12,7.8267,7.8267,7.4709,7.5285,7833,0
2012-12-13,7.567,7.567,7.3361,7.4805,8372,0
2012-12-14,7.6343,7.6728,7.3267,7.5189,95116,0
2012-12-17,7.5478,7.5766,7.3169,7.567,12626,0
2012-12-18,7.5766,7.7497,7.4997,7.7497,18731,0
2012-12-19,7.7305,7.8074,7.5766,7.6728,16771,0
2012-12-20,7.6246,7.7017,7.567,7.7017,10290,0
2012-12-21,7.644,7.7689,7.5189,7.6054,33741,0
2012-12-24,7.5382,7.567,7.4035,7.4612,4185,0
2012-12-26,7.4516,7.5573,7.4419,7.4419,8798,0
2012-12-27,7.4325,7.4325,6.7786,7.1535,35166,0
2012-12-28,7.2113,8.1727,7.2113,7.7592,68826,0
2012-12-31,7.8361,8.2304,7.6919,7.7401,45359,0
2013-01-02,7.9325,8.2784,7.8938,8.2304,35459,0
2013-01-03,8.288,8.7015,8.2593,8.6343,41193,0
2013-01-04,9.0477,9.2785,8.8939,9.0766,63812,0
2013-01-07,8.913,9.2882,8.7784,9.2398,52135,0
2013-01-08,9.2116,9.597,9.1343,9.4518,20356,0
2013-01-09,9.4518,9.587,9.2882,9.3076,46597,0
2013-01-10,9.413,9.413,8.8073,9.1536,36187,0
2013-01-11,9.163,9.2495,9.0957,9.1727,23816,0
2013-01-14,9.1536,9.2016,9.0862,9.1343,23973,0
2013-01-15,9.0766,9.1246,8.9804,9.0477,14508,0
2013-01-16,9.0381,9.115,8.6824,8.8554,9765,0
2013-01-17,8.8651,8.9036,8.7593,8.7977,30484,0
2013-01-18,8.8073,9.2785,8.7401,9.2785,19844,0
2013-01-22,9.2882,9.3952,9.115,9.2398,40996,0
2013-01-23,9.3553,9.682,8.8073,8.8073,35050,0
2013-01-24,8.8939,9.4784,8.8939,8.9804,28370,0
2013-01-25,9.0669,9.0669,8.7784,8.8456,15244,0
2013-01-28,8.8651,9.0766,8.8456,9.0381,15227,0
2013-01-29,8.9901,9.1727,8.913,9.1439,12487,0
2013-01-30,9.1536,9.2116,8.7015,9.1343,37431,0
2013-01-31,9.1343,9.403,9.115,9.3162,21674,0
2013-02-01,9.2591,9.3358,9.1536,9.1823,8954,0
2013-02-04,9.0284,9.1343,8.9515,9.0284,16143,0
2013-02-05,9.0573,9.4884,9.0381,9.3952,19059,0
2013-02-06,9.2591,9.625,9.2016,9.625,20289,0
2013-02-07,9.587,9.587,8.9901,9.0766,16079,0
2013-02-08,9.1246,9.518,8.9036,9.4518,50090,0
2013-02-11,9.423,9.423,9.163,9.2214,4427,0
2013-02-12,9.2016,9.3358,8.817,9.3358,16685,0
2013-02-13,9.3455,9.3853,9.163,9.3358,15609,0
2013-02-14,9.3455,9.4518,9.2687,9.4518,8996,0
2013-02-15,9.729,10.797,9.682,10.634,105211,0
2013-02-19,10.816,11.989,10.749,11.885,70933,0
2013-02-20,12.28,12.307,11.008,11.692,67276,0
2013-02-21,11.682,11.72,10.443,11.471,54930,0
2013-02-22,11.547,12.009,11.336,11.481,29729,0
2013-02-25,11.527,11.846,10.787,10.836,39627,0
2013-02-26,10.923,10.999,10.674,10.731,17831,0
2013-02-27,10.74,12.116,10.74,11.702,24733,0
2013-02-28,11.635,11.758,11.576,11.576,14263,0
2013-03-01,11.537,11.797,11.537,11.739,7569,0
2013-03-04,11.635,12.481,11.635,12.481,59260,0
2013-03-05,12.51,12.703,12.2,12.27,27585,0
2013-03-06,12.27,12.27,11.914,12.116,32198,0
2013-03-07,12.125,12.585,12.048,12.576,31908,0
2013-03-08,12.723,12.981,12.491,12.971,52871,0
2013-03-11,12.934,12.981,12.382,12.894,25707,0
2013-03-12,12.816,12.834,12.374,12.585,11930,0
2013-03-13,13.499,13.499,12.337,12.971,27144,0
2013-03-14,12.981,13.125,12.854,13.105,22057,0
2013-03-15,13.115,13.22,12.874,13.155,92320,0
2013-03-18,13.155,13.155,12.585,13.008,11469,0
2013-03-19,13.037,13.337,12.874,12.904,16263,0
2013-03-20,13.085,13.606,13.037,13.587,24093,0
2013-03-21,13.441,13.932,12.999,13.74,45056,0
2013-03-22,13.652,13.702,13.376,13.509,16347,0
2013-03-25,13.597,13.682,13.366,13.606,9652,0
2013-03-26,13.624,13.75,13.327,13.72,18272,0
2013-03-27,13.518,13.818,13.327,13.77,17056,0
2013-03-28,13.702,13.73,13.451,13.461,11465,0
2013-04-01,13.337,13.702,13.085,13.366,12762,0
2013-04-02,13.568,13.662,13.413,13.49,11319,0
2013-04-03,13.337,13.597,13.25,13.317,27257,0
2013-04-04,13.441,13.461,13.008,13.317,25409,0
2013-04-05,13.027,13.211,12.884,13.125,25968,0
2013-04-08,13.385,13.893,13.337,13.702,19464,0
2013-04-09,13.779,13.873,13.548,13.692,21050,0
2013-04-10,13.702,13.893,13.682,13.893,8925,0
2013-04-11,13.836,13.893,13.682,13.808,16119,0
2013-04-12,13.77,13.779,13.23,13.422,10723,0
2013-04-15,13.366,13.385,12.086,12.471,15048,0
2013-04-16,12.539,12.894,12.181,12.703,17101,0
2013-04-17,12.623,12.816,12.24,12.327,15360,0
2013-04-18,12.471,13.327,12.327,12.884,43423,0
2013-04-19,12.971,13.642,12.548,13.528,33459,0
2013-04-22,13.76,14.065,13.49,13.913,162338,0
2013-04-23,13.883,14.413,13.883,14.326,24701,0
2013-04-24,14.336,15.393,14.172,15.374,48826,0
2013-04-25,15.383,15.509,15.067,15.393,31602,0
2013-04-26,15.509,15.576,14.422,15.374,43023,0
2013-04-29,15.5,15.576,15.288,15.557,19331,0
2013-04-30,15.518,15.567,15.374,15.471,15774,0
2013-05-01,15.481,15.624,15.288,15.403,58313,0
2013-05-02,15.711,18.258,15.586,18.115,269006,0
2013-05-03,18.442,20.114,18.442,19.288,229259,0
2013-05-06,19.422,19.789,16.874,17.114,316534,0
2013-05-07,17.326,18.413,16.346,18.267,166133,0
2013-05-08,18.277,18.547,17.943,18.422,57767,0
2013-05-09,18.884,19.231,18.326,18.961,85962,0
2013-05-10,19.326,19.422,18.692,19.231,124235,0
2013-05-13,20.431,20.431,18.365,18.931,118119,0
2013-05-14,19.221,19.5,18.941,19.105,110049,0
2013-05-15,19.316,19.461,19.047,19.279,70827,0
2013-05-16,19.26,19.471,18.75,19.142,57260,0
2013-05-17,19.162,19.296,18.683,19.191,81327,0
2013-05-20,19.422,19.452,19.075,19.211,82002,0
2013-05-21,19.085,19.442,19.075,19.231,65069,0
2013-05-22,19.231,19.452,18.586,18.971,60704,0
2013-05-23,18.365,18.961,16.894,18.961,108015,0
2013-05-24,18.777,19.231,18.596,19.231,58245,0
2013-05-28,19.25,19.566,18.817,19.288,95684,0
2013-05-29,19.27,19.663,18.844,19.231,74723,0
2013-05-30,19.221,19.221,17.49,18.267,175403,0
2013-05-31,18.316,18.75,18.075,18.182,128608,0
2013-06-03,18.182,18.452,17.604,17.683,142836,0
2013-06-04,17.683,18.258,17.528,17.624,126703,0
2013-06-05,17.537,17.971,17.259,17.787,48424,0
2013-06-06,17.825,18.326,17.644,18.249,74188,0
2013-06-07,18.267,18.365,16.432,18.267,122626,0
2013-06-10,18.596,18.921,17.815,18.239,87206,0
2013-06-11,18.027,18.355,17.825,18.105,76670,0
2013-06-12,18.355,18.355,17.825,17.98,61523,0
2013-06-13,18.046,18.643,17.971,18.267,80149,0
2013-06-14,18.286,18.432,18.125,18.135,83100,0
2013-06-17,18.442,18.633,18.095,18.174,64662,0
2013-06-18,18.413,18.413,17.971,18.027,112069,0
2013-06-19,18.095,18.346,17.99,18.075,94568,0
2013-06-20,17.924,18.095,17.471,17.663,59197,0
2013-06-21,17.787,18.075,17.317,17.528,291197,0
2013-06-24,17.201,17.221,16.229,16.923,169103,0
2013-06-25,17.067,17.962,16.923,17.884,54136,0
2013-06-26,18.135,18.537,18.135,18.267,72850,0
2013-06-27,18.461,19.25,18.267,19.01,83461,0
2013-06-28,19.01,19.27,18.797,19.029,206770,0
2013-07-01,19.02,19.903,19.02,19.556,202359,0
2013-07-02,19.613,20.028,18.797,19.182,214942,0
2013-07-03,19.152,19.807,19.125,19.623,67838,0
2013-07-05,19.932,20.364,19.594,19.873,78759,0
2013-07-08,20.067,20.846,20.057,20.451,170403,0
2013-07-09,20.548,20.691,20.355,20.596,110208,0
2013-07-10,20.662,20.837,20.084,20.259,91677,0
2013-07-11,20.672,20.769,20.24,20.642,106492,0
2013-07-12,20.558,21.596,20.394,21.057,184929,0
2013-07-15,21.307,22.806,21.297,22.403,260936,0
2013-07-16,22.509,23.007,21.921,22.605,258457,0
2013-07-17,22.767,22.97,21.106,21.201,217282,0
2013-07-18,21.211,22.536,21.211,22.279,139174,0
2013-07-19,22.298,22.644,21.71,22.114,113734,0
2013-07-22,21.586,21.634,18.365,19.085,955191,0
2013-07-23,19.316,20.173,19.085,19.971,475440,0
2013-07-24,20,21.057,19.481,20.818,465955,0
2013-07-25,20.24,20.412,19.603,19.779,4629959,0
2013-07-26,19.711,20.191,19.643,20.143,1014121,0
2013-07-29,20.124,20.912,20.047,20.863,586155,0
2013-07-30,20.912,21.288,20.863,21.057,682228,0
2013-07-31,20.818,21.567,20.307,21.451,659454,0
2013-08-01,21.567,21.634,20.912,21.142,515096,0
2013-08-02,20.837,21.778,20.431,21.384,410038,0
2013-08-05,21.537,21.634,20.854,21.288,278129,0
2013-08-06,21.258,21.297,20.259,20.854,171891,0
2013-08-07,20.605,20.605,19.594,20,407058,0
2013-08-08,19.893,20.605,19.893,20.558,368598,0
2013-08-09,20.538,21.057,20.345,20.578,154724,0
2013-08-12,20.394,20.729,20.104,20.508,232454,0
2013-08-13,20.633,20.672,19.893,20.568,479151,0
2013-08-14,20.672,20.912,20.47,20.605,257122,0
2013-08-15,20.364,20.364,19.221,19.383,241645,0
2013-08-16,19.25,19.603,18.931,19.134,202403,0
2013-08-19,19.221,19.672,19.105,19.316,185098,0
2013-08-20,19.182,19.711,18.971,19.539,252911,0
2013-08-21,19.364,19.529,19.182,19.355,139465,0
2013-08-22,19.452,20.642,19.452,20.578,154233,0
2013-08-23,20.596,20.652,20.259,20.49,181331,0
2013-08-26,20.48,20.893,20.297,20.394,334268,0
2013-08-27,20.057,20.327,19.799,19.932,235931,0
2013-08-28,20.019,20.568,19.711,20.431,199243,0
2013-08-29,20.403,20.662,20.114,20.548,246971,0
2013-08-30,20.528,20.558,19.51,19.692,104941,0
2013-09-03,19.961,20.143,19.392,19.663,193545,0
2013-09-04,19.663,20.335,19.51,20.288,163830,0
2013-09-05,20.374,20.854,20.288,20.701,140368,0
2013-09-06,20.837,21.057,20.163,20.548,100278,0
2013-09-09,20.672,21.201,20.48,20.99,357661,0
2013-09-10,21.01,21.969,20.99,21.817,211191,0
2013-09-11,21.827,21.876,20.99,21.211,172727,0
2013-09-12,21.221,21.23,20.624,21.096,128582,0
2013-09-13,21.123,21.23,20.701,21.106,92944,0
2013-09-16,21.152,21.152,20.614,20.691,167750,0
2013-09-17,20.71,21.106,20.662,20.921,114877,0
2013-09-18,20.921,20.921,20.173,20.662,89918,0
2013-09-19,20.672,20.672,20.124,20.335,140620,0
2013-09-20,20.335,20.827,20.067,20.173,127247,0
2013-09-23,20.094,20.153,19.296,19.633,172264,0
2013-09-24,19.613,20.104,19.49,19.834,175776,0
2013-09-25,19.913,20.182,19.692,19.971,123031,0
2013-09-26,19.961,20.22,19.279,19.51,178678,0
2013-09-27,19.373,19.594,19.26,19.461,99706,0
2013-09-30,19.231,19.49,19.162,19.221,268275,0
2013-10-01,19.279,19.623,19.241,19.316,235449,0
2013-10-02,19.105,19.566,18.913,19.461,287378,0
2013-10-03,19.442,19.672,19.241,19.481,216782,0
2013-10-04,19.442,19.566,19.191,19.442,53811,0
2013-10-07,19.25,19.326,18.864,19.105,177885,0
2013-10-08,19.095,19.152,18.135,18.375,132788,0
2013-10-09,18.385,18.452,18.145,18.258,126132,0
2013-10-10,18.537,18.827,18.286,18.49,109747,0
2013-10-11,18.365,19.056,18.365,18.961,81321,0
2013-10-14,18.787,19.191,18.76,18.99,38290,0
2013-10-15,18.99,19.095,18.48,18.557,113611,0
2013-10-16,18.663,19.085,18.557,18.769,81156,0
2013-10-17,18.653,19.25,18.653,19.221,141821,0
2013-10-18,19.442,19.98,19.134,19.633,205243,0
2013-10-21,19.556,20.23,19.556,20.057,221960,0
2013-10-22,20.163,20.498,19.864,20.327,193448,0
2013-10-23,20.422,20.624,20.269,20.451,408737,0
2013-10-24,20.578,21.365,20.297,21.278,262086,0
2013-10-25,21.288,21.528,20.837,20.893,97327,0
2013-10-28,21.038,21.115,20.538,20.633,95552,0
2013-10-29,20.912,21.152,20.48,20.893,285273,0
2013-10-30,21.876,21.876,20.863,20.931,552106,0
2013-10-31,20.99,21.258,20.24,20.403,641880,0
2013-11-01,19.26,19.5,19.047,19.364,1776965,0
2013-11-04,19.471,19.893,19.306,19.844,909934,0
2013-11-05,19.432,20.191,19.288,20.047,648853,0
2013-11-06,20.163,20.451,19.864,20.143,351137,0
2013-11-07,20.124,20.335,19.191,19.191,241280,0
2013-11-08,19.085,19.807,18.931,19.603,172498,0
2013-11-11,19.566,19.952,19.461,19.731,260951,0
2013-11-12,19.769,20.143,19.769,20.134,407194,0
2013-11-13,20.134,20.624,20.134,20.558,412857,0
2013-11-14,20.642,21.115,20.578,21.057,488216,0
2013-11-15,21.152,21.278,20.96,21.106,302314,0
2013-11-18,21.181,21.249,20.72,20.779,267394,0
2013-11-19,20.769,20.98,19.815,19.98,182099,0
2013-11-20,20.114,20.307,19.672,19.779,171979,0
2013-11-21,19.873,20.249,19.769,20.173,187682,0
2013-11-22,20.201,20.278,19.799,19.893,155717,0
2013-11-25,19.834,20.134,19.549,20.114,224969,0
2013-11-26,20.143,20.364,19.824,20.259,251822,0
2013-11-27,20.22,20.431,20.163,20.431,83720,0
2013-11-29,20.461,20.789,20.431,20.662,90757,0
2013-12-02,20.662,21.067,20.662,20.931,289438,0
2013-12-03,20.931,21.029,20.587,20.854,278960,0
2013-12-04,20.729,21,20.605,20.818,319061,0
2013-12-05,20.789,20.931,20.729,20.749,173408,0
2013-12-06,21.01,21.106,20.596,20.72,220895,0
2013-12-09,20.72,20.873,20.163,20.384,232801,0
2013-12-10,20.249,20.642,20.22,20.317,107516,0
2013-12-11,20.182,20.191,19.241,19.422,526324,0
2013-12-12,19.422,19.799,19.25,19.566,134719,0
2013-12-13,19.566,19.864,19.402,19.49,143957,0
2013-12-16,19.549,20.297,19.422,20.124,172113,0
2013-12-17,20.075,20.335,20.019,20.278,160823,0
2013-12-18,20.259,20.538,19.769,20.528,220838,0
2013-12-19,20.441,20.518,20.191,20.461,107475,0
2013-12-20,20.498,20.624,20.173,20.568,227536,0
2013-12-23,20.624,20.912,20.624,20.739,126967,0
2013-12-24,20.846,21.057,20.739,20.921,109906,0
2013-12-26,21.048,21.152,20.863,20.931,97025,0
2013-12-27,20.99,21.152,20.49,20.769,135652,0
2013-12-30,20.818,20.893,20.72,20.846,99461,0
2013-12-31,20.749,20.873,20.288,20.578,374152,0
2014-01-02,20.548,20.548,19.923,20.431,170004,0
2014-01-03,20.412,20.863,20.094,20.854,159519,0
2014-01-06,20.863,21.297,20.578,20.98,262565,0
2014-01-07,21.048,21.671,20.98,21.142,301232,0
2014-01-08,21.249,21.671,21.221,21.537,167611,0
2014-01-09,21.644,22.767,21.479,22.749,256052,0
2014-01-10,23.278,23.933,23.201,23.643,345721,0
2014-01-13,23.758,23.933,22.885,23.067,210059,0
2014-01-14,23.086,24.046,23.086,23.741,204103,0
2014-01-15,23.701,24.017,23.566,23.711,173501,0
2014-01-16,23.672,23.923,23.557,23.778,104494,0
2014-01-17,23.844,24.306,23.749,23.884,73742,0
2014-01-21,24.115,24.711,23.557,23.605,274126,0
2014-01-22,23.575,23.894,23.345,23.46,365580,0
2014-01-23,23.355,23.499,23.057,23.374,184477,0
2014-01-24,23.21,23.355,21.941,22.078,205681,0
2014-01-27,22.269,22.403,20.863,21.758,239745,0
2014-01-28,21.827,22.316,21.288,21.748,156081,0
2014-01-29,21.547,21.892,21.307,21.489,135232,0
2014-01-30,21.671,21.969,21.442,21.797,145886,0
2014-01-31,21.412,21.68,21.249,21.374,136037,0
2014-02-03,21.288,21.288,19.539,19.75,217967,0
2014-02-04,19.844,20.211,19.364,20.038,278803,0
2014-02-05,19.971,20.038,19.296,19.864,238509,0
2014-02-06,20.038,20.345,19.864,19.99,121031,0
2014-02-07,20.191,21.442,20.191,21.268,207922,0
2014-02-10,21.288,21.336,20.691,21.076,148873,0
2014-02-11,21.057,21.297,20.931,21.211,126449,0
2014-02-12,21.201,21.892,21.096,21.74,299263,0
2014-02-13,20.951,24.056,20.808,23.953,931548,0
2014-02-14,24.036,24.346,23.258,23.731,342335,0
2014-02-18,23.749,24.229,23.519,24.134,168085,0
2014-02-19,24.036,25.162,24.036,24.547,261300,0
2014-02-20,24.557,25.143,24.296,25.123,237853,0
2014-02-21,25.123,25.462,24.779,25.258,140751,0
2014-02-24,25.452,25.566,25.009,25.047,184348,0
2014-02-25,25.085,25.258,24.855,24.961,232454,0
2014-02-26,25.047,25.201,24.595,24.845,138362,0
2014-02-27,24.615,24.912,24.248,24.806,105838,0
2014-02-28,24.739,25.085,24.413,24.691,214015,0
2014-03-03,24.489,24.498,23.663,24.193,152825,0
2014-03-04,24.528,25.432,24.413,25.028,227197,0
2014-03-05,24.999,25.481,24.999,25.432,238499,0
2014-03-06,25.49,26.499,25.422,25.556,189626,0
2014-03-07,25.692,25.941,25.221,25.594,160762,0
2014-03-10,25.462,26.009,25.354,25.692,232244,0
2014-03-11,25.72,25.74,25.113,25.383,181002,0
2014-03-12,25.816,26.528,25.759,25.971,380444,0
2014-03-13,26.248,26.248,25.452,25.72,139372,0
2014-03-14,26.046,26.202,25.094,25.403,243161,0
2014-03-17,25.509,25.71,25.057,25.241,121194,0
2014-03-18,25.221,25.673,25.094,25.613,107685,0
2014-03-19,25.547,25.623,25.047,25.162,63934,0
2014-03-20,25.123,25.422,24.585,24.739,74257,0
2014-03-21,24.788,24.816,24.22,24.739,253391,0
2014-03-24,24.681,24.73,23.519,24.374,162672,0
2014-03-25,24.508,24.902,24.211,24.277,115012,0
2014-03-26,24.575,24.941,24.518,24.671,121062,0
2014-03-27,24.73,25.104,24.498,24.902,204515,0
2014-03-28,25.038,26.066,25.028,26.019,230142,0
2014-03-31,26.056,26.432,25.922,26.172,441047,0
2014-04-01,26.307,27.981,26.307,27.721,431161,0
2014-04-02,27.923,28.316,27.431,28.194,364784,0
2014-04-03,28.184,28.93,27.815,28.729,339089,0
2014-04-04,29.113,29.113,27.815,28.026,192517,0
2014-04-07,27.923,27.981,26.479,26.969,171577,0
2014-04-08,27.029,27.731,26.807,27.546,146624,0
2014-04-09,27.546,27.952,27.372,27.451,124987,0
2014-04-10,27.539,27.623,25.961,26.297,137059,0
2014-04-11,25.922,26.182,25.143,25.297,166352,0
2014-04-14,25.278,25.584,24.739,25.297,172023,0
2014-04-15,25.373,25.422,24.518,25.143,100339,0
2014-04-16,25.231,25.682,24.788,25.383,118290,0
2014-04-17,25.412,25.673,25.057,25.297,79420,0
2014-04-21,25.325,26.036,25.019,25.951,137462,0
2014-04-22,26.086,26.596,25.825,26.403,115393,0
2014-04-23,26.479,26.817,26.076,26.325,82686,0
2014-04-24,26.528,26.979,26.365,26.71,131234,0
2014-04-25,26.69,26.788,26.066,26.076,167188,0
2014-04-28,26.211,26.316,25.143,25.893,106335,0
2014-04-29,25.884,26.23,25.528,25.787,221329,0
2014-04-30,25.961,26.758,25.576,26.739,365071,0
2014-05-01,26.778,27.431,26.615,27.392,207826,0
2014-05-02,27.402,27.643,27.17,27.471,135818,0
2014-05-05,27.344,27.777,27.095,27.49,159811,0
2014-05-06,27.471,27.471,26.066,26.238,155015,0
2014-05-07,26.258,26.528,25.682,26.45,143588,0
2014-05-08,26.248,26.856,26.248,26.566,190185,0
2014-05-09,26.528,27.16,26.441,26.999,159578,0
2014-05-12,27.153,28.847,27.059,28.758,243245,0
2014-05-13,28.847,28.847,27.75,28.184,141589,0
2014-05-14,28.237,28.405,27.741,27.835,139543,0
2014-05-15,27.741,27.741,25.99,26.489,252902,0
2014-05-16,26.596,27.019,26.355,26.941,128504,0
2014-05-19,26.941,28.468,26.768,28.423,167080,0
2014-05-20,28.43,28.616,27.529,27.923,162945,0
2014-05-21,28.016,28.7,27.835,28.375,100845,0
2014-05-22,28.597,29.133,28.517,29.086,123818,0
2014-05-23,29.133,29.519,28.96,29.231,163456,0
2014-05-27,29.662,30.699,29.614,30.163,278675,0
2014-05-28,30.085,30.085,29.307,29.555,239943,0
2014-05-29,29.634,29.795,29.269,29.682,107060,0
2014-05-30,29.564,29.692,28.847,29.461,304080,0
2014-06-02,29.461,29.49,28.43,28.95,154712,0
2014-06-03,28.874,29.201,28.365,29.058,191384,0
2014-06-04,28.881,29.845,28.651,29.805,151242,0
2014-06-05,29.825,30.941,29.383,30.931,174479,0
2014-06-06,31.113,31.768,30.921,31.604,190175,0
2014-06-09,31.73,32.432,31.547,32.065,192518,0
2014-06-10,31.912,32.211,31.113,31.73,191889,0
2014-06-11,32.182,32.257,31.586,32.152,146165,0
2014-06-12,32.115,32.115,31.528,32.065,169986,0
2014-06-13,32.115,32.335,31.469,31.902,175503,0
2014-06-16,31.922,32.941,31.922,32.355,250429,0
2014-06-17,32.404,32.902,32.239,32.625,153242,0
2014-06-18,32.615,33.46,32.23,33.143,186678,0
2014-06-19,33.173,33.451,32.951,33.133,170311,0
2014-06-20,33.394,33.912,33.027,33.729,320337,0
2014-06-23,33.941,34.324,33.845,34.066,310122,0
2014-06-24,34.172,34.749,33.672,33.931,305188,0
2014-06-25,33.748,35.306,33.662,34.902,317301,0
2014-06-26,34.912,34.932,34.201,34.537,242748,0
2014-06-27,34.528,35.999,34.211,34.932,1635839,0
2014-06-30,35.037,35.769,34.721,35.421,332046,0
2014-07-01,35.778,36.056,35.326,35.326,374401,0
2014-07-02,35.336,35.538,34.816,35.018,236194,0
2014-07-03,34.902,35.392,34.854,35.239,111859,0
2014-07-07,35.21,35.21,34.307,34.46,217137,0
2014-07-08,34.248,34.759,33.556,34.691,253631,0
2014-07-09,34.759,34.796,34.412,34.451,225202,0
2014-07-10,33.451,34.324,32.507,33.585,289464,0
2014-07-11,33.508,33.815,33.229,33.508,238545,0
2014-07-14,33.748,35.229,33.719,35.2,202974,0
2014-07-15,35.104,35.509,34.584,34.902,184414,0
2014-07-16,35.057,35.249,34.288,34.604,118650,0
2014-07-17,34.307,34.883,33.873,34.018,149221,0
2014-07-18,34.037,35.336,33.961,35.143,176153,0
2014-07-21,34.835,34.998,33.845,34.123,225603,0
2014-07-22,34.614,35.259,34.057,34.731,206699,0
2014-07-23,34.96,35.575,34.614,35.316,194748,0
2014-07-24,35.548,35.72,34.412,34.48,196556,0
2014-07-25,34.076,34.307,33.893,34.221,220188,0
2014-07-28,33.97,34.5,33.711,34.057,188723,0
2014-07-29,34.114,34.297,33.662,33.682,113089,0
2014-07-30,33.883,33.883,33.364,33.672,131086,0
2014-07-31,33.279,33.364,30.268,30.287,393658,0
2014-08-01,30.365,31.922,30.316,31.922,249380,0
2014-08-04,31.971,32.729,31.758,32.663,233583,0
2014-08-05,32.374,32.941,32.286,32.72,165136,0
2014-08-06,32.517,33.173,32.037,32.162,227184,0
2014-08-07,32.404,32.605,31.451,31.662,217146,0
2014-08-08,31.787,32.306,31.777,32.105,103145,0
2014-08-11,32.247,32.654,32.192,32.211,179045,0
2014-08-12,32.162,32.507,31.922,32.065,257769,0
2014-08-13,32.326,32.507,31.739,32.296,284053,0
2014-08-14,32.404,32.883,32.055,32.768,354391,0
2014-08-15,33.084,33.084,31.816,32.768,200139,0
2014-08-18,33.057,33.182,32.442,33.163,155972,0
2014-08-19,33.296,33.499,32.796,33.384,147147,0
2014-08-20,33.2,33.364,32.7,33.133,141937,0
2014-08-21,33.173,33.173,32.037,32.306,190247,0
2014-08-22,32.306,32.306,31.777,31.922,141916,0
2014-08-25,32.105,32.374,31.961,32.134,145253,0
2014-08-26,32.162,32.296,31.537,31.854,126202,0
2014-08-27,31.999,32.537,31.652,32.162,133353,0
2014-08-28,31.912,32.095,31.566,31.922,105351,0
2014-08-29,32.027,32.345,31.642,32.239,227991,0
2014-09-02,32.201,34.008,32.201,33.787,237929,0
2014-09-03,33.845,33.845,33.335,33.422,165784,0
2014-09-04,33.537,33.903,33.394,33.499,175529,0
2014-09-05,33.374,33.374,32.644,32.912,112309,0
2014-09-08,32.776,32.873,32.374,32.786,97094,0
2014-09-09,32.786,32.786,31.711,31.711,118789,0
2014-09-10,31.721,31.758,31.219,31.461,137751,0
2014-09-11,31.317,32.115,31.317,32.105,108408,0
2014-09-12,31.971,31.971,30.528,30.614,143089,0
2014-09-15,30.576,30.835,30.335,30.488,131083,0
2014-09-16,30.306,31.596,30.306,30.845,159180,0
2014-09-17,30.835,31.451,30.365,30.586,80980,0
2014-09-18,30.691,30.989,30.691,30.778,78591,0
2014-09-19,30.865,30.979,28.95,28.95,206081,0
2014-09-22,28.837,28.891,27.603,28.326,242672,0
2014-09-23,27.981,28.356,27.5,27.539,174256,0
2014-09-24,27.451,27.864,27.039,27.113,159303,0
2014-09-25,26.941,26.999,26.22,26.441,130120,0
2014-09-26,26.459,27.009,26.432,26.865,99446,0
2014-09-29,26.432,27.086,26.307,26.606,288840,0
2014-09-30,26.499,26.509,24.211,24.22,430651,0
2014-10-01,24.202,24.681,23.432,24.095,326723,0
2014-10-02,23.394,24.422,23.307,24.268,171652,0
2014-10-03,24.537,24.873,23.46,23.835,500397,0
2014-10-06,23.854,24.163,23.355,23.422,152226,0
2014-10-07,23.248,23.933,23.086,23.163,264388,0
2014-10-08,23.077,23.163,21.847,23.067,340777,0
2014-10-09,22.979,22.979,21.297,21.616,253607,0
2014-10-10,21.451,22.068,20.951,21.297,205834,0
2014-10-13,21.355,21.876,20.903,21.24,278478,0
2014-10-14,21.374,21.857,20.412,20.48,241123,0
2014-10-15,20,20.394,19.306,19.942,375026,0
2014-10-16,19.556,20.355,19.27,20.191,605986,0
2014-10-17,20.528,21.807,20.528,21.403,407310,0
2014-10-20,21.365,21.671,21.278,21.469,171126,0
2014-10-21,21.479,22.239,21.336,21.989,145816,0
2014-10-22,22.028,22.058,21.403,21.412,154203,0
2014-10-23,21.69,22.441,21.432,22.289,234432,0
2014-10-24,22.289,22.325,21.951,22.134,234535,0
2014-10-27,22.028,22.068,21.432,21.634,225313,0
2014-10-28,21.797,22.767,21.797,22.729,241678,0
2014-10-29,22.895,23.067,22.335,22.634,163739,0
2014-10-30,22.816,23.499,22.556,22.922,222876,0
2014-10-31,23.404,23.643,22.932,23.364,346715,0
2014-11-03,23.48,23.806,23.153,23.219,178346,0
2014-11-04,23.327,23.441,22.72,22.846,127109,0
2014-11-05,23.086,23.238,22.644,22.777,133893,0
2014-11-06,22.786,23.057,22.749,22.997,262846,0
2014-11-07,22.932,23.228,22.904,23.067,256045,0
2014-11-10,23.067,23.585,23.047,23.374,351030,0
2014-11-11,23.394,23.519,22.856,23.007,251592,0
2014-11-12,22.895,23.364,22.796,23.077,250310,0
2014-11-13,23.134,23.163,22.682,22.71,218442,0
2014-11-14,22.663,22.71,22.153,22.663,256187,0
2014-11-17,22.663,23.163,22.663,22.885,152729,0
2014-11-18,23.077,23.913,23.077,23.826,163573,0
2014-11-19,23.721,24.017,23.432,23.721,136121,0
2014-11-20,23.643,24.202,23.643,23.933,143293,0
2014-11-21,24.394,24.595,23.999,24.095,150077,0
2014-11-24,24.115,24.615,23.999,24.404,180783,0
2014-11-25,24.518,24.845,24.355,24.681,141551,0
2014-11-26,24.615,24.941,24.268,24.671,162900,0
2014-11-28,24.575,24.835,24.085,24.547,113923,0
2014-12-01,24.422,24.518,23.441,23.47,205235,0
2014-12-02,23.432,23.923,23.394,23.741,192040,0
2014-12-03,23.741,24.941,23.605,24.922,189149,0
2014-12-04,24.961,25.653,24.691,25.633,219496,0
2014-12-05,25.663,25.864,24.498,24.643,189592,0
2014-12-08,24.605,24.711,23.307,23.509,172427,0
2014-12-09,23.047,23.874,22.48,23.864,199465,0
2014-12-10,23.672,23.741,22.729,22.786,131870,0
2014-12-11,22.786,23.682,22.777,22.989,130156,0
2014-12-12,22.595,22.914,22.028,22.038,176497,0
2014-12-15,22.048,22.239,21.479,21.596,189062,0
2014-12-16,21.403,22.259,21.365,21.797,180169,0
2014-12-17,21.797,22.895,21.758,22.895,155600,0
2014-12-18,23.288,23.489,22.922,23.268,119607,0
2014-12-19,23.317,24.336,23.086,24.277,241784,0
2014-12-22,24.229,24.384,23.874,24.229,148580,0
2014-12-23,24.518,24.951,24.183,24.575,85380,0
2014-12-24,24.671,24.671,24.286,24.432,44051,0
2014-12-26,24.404,24.634,24.268,24.374,46733,0
2014-12-29,24.489,25.241,24.489,25.009,89511,0
2014-12-30,24.826,25.192,24.701,25.094,90983,0
2014-12-31,25.221,25.221,24.479,24.567,159087,0
2015-01-02,24.749,24.826,23.721,24.306,86700,0
2015-01-05,23.933,23.953,23.307,23.355,249703,0
2015-01-06,23.412,23.46,21.626,22.335,290755,0
2015-01-07,22.536,22.951,22.134,22.826,123672,0
2015-01-08,23.238,23.547,22.536,23.057,223143,0
2015-01-09,23.027,23.027,22.47,22.663,114218,0
2015-01-12,22.556,22.767,21.365,22.441,241737,0
2015-01-13,22.758,23.086,21.911,22.365,295772,0
2015-01-14,21.979,22.826,21.979,22.325,234177,0
2015-01-15,22.355,22.355,20.98,21.258,377670,0
2015-01-16,21.152,21.857,21.096,21.519,290157,0
2015-01-20,21.634,21.7,21.191,21.616,178120,0
2015-01-21,21.557,21.7,21.297,21.403,128161,0
2015-01-22,21.616,22.325,21.384,22.259,470809,0
2015-01-23,22.2,22.528,22.19,22.394,205302,0
2015-01-26,22.068,22.307,21.74,22.095,274276,0
2015-01-27,21.72,22.298,21.72,22.095,247241,0
2015-01-28,22.19,22.441,21.847,22.058,211835,0
2015-01-29,22.172,22.932,22.078,22.914,157306,0
2015-01-30,22.692,22.941,22.153,22.758,237269,0
2015-02-02,22.885,23.057,22.5,22.777,154240,0
2015-02-03,23.027,23.933,22.885,23.682,205361,0
2015-02-04,23.557,24.085,23.238,23.953,197340,0
2015-02-05,24.154,24.595,24.075,24.508,131409,0
2015-02-06,24.479,24.991,24.404,24.779,194366,0
2015-02-09,24.624,25.133,24.404,24.432,164968,0
2015-02-10,24.806,24.981,24.296,24.575,103433,0
2015-02-11,24.47,24.826,24.374,24.528,171298,0
2015-02-12,25.201,27.981,24.826,27.009,415793,0
2015-02-13,27.19,27.805,26.384,26.817,396130,0
2015-02-17,26.901,27.009,26.297,26.661,302518,0
2015-02-18,26.528,27.049,26.45,26.874,280600,0
2015-02-19,26.807,27.22,26.73,26.989,184477,0
2015-02-20,27.019,27.431,26.827,27.095,155385,0
2015-02-23,26.911,26.941,26.297,26.768,259655,0
2015-02-24,26.71,26.999,26.606,26.661,113444,0
2015-02-25,26.576,26.892,26.576,26.817,100344,0
2015-02-26,26.72,26.969,26.606,26.652,63453,0
2015-02-27,26.519,26.7,26.027,26.027,187000,0
2015-03-02,26.009,26.547,25.854,26.403,172750,0
2015-03-03,26.202,26.393,25.941,25.941,151117,0
2015-03-04,25.74,25.806,25.287,25.325,117838,0
2015-03-05,25.287,25.528,25.028,25.152,147375,0
2015-03-06,24.788,25.383,24.788,24.951,194904,0
2015-03-09,25.094,25.307,24.749,24.873,131669,0
2015-03-10,24.489,24.498,23.575,23.903,298388,0
2015-03-11,23.913,24.547,23.913,24.036,175767,0
2015-03-12,24.336,24.479,24.046,24.046,127509,0
2015-03-13,24.065,24.239,23.219,23.441,153094,0
2015-03-16,23.499,23.557,23.017,23.047,191264,0
2015-03-17,22.895,23.153,22.816,23.067,177431,0
2015-03-18,22.914,23.624,22.856,23.605,519502,0
2015-03-19,23.45,23.933,23.45,23.786,168799,0
2015-03-20,23.913,24.585,23.778,24.557,445450,0
2015-03-23,24.575,24.941,24.518,24.518,153406,0
2015-03-24,24.557,24.991,24.45,24.605,113676,0
2015-03-25,24.711,24.835,24.442,24.518,237339,0
2015-03-26,24.508,24.991,24.202,24.759,159959,0
2015-03-27,24.681,25.251,24.662,24.711,192096,0
2015-03-30,24.922,25.241,24.797,25.172,86740,0
2015-03-31,25.009,25.594,24.981,25.576,105618,0
2015-04-01,25.499,25.72,25.325,25.663,139158,0
2015-04-02,25.903,26.143,25.673,25.682,53978,0
2015-04-06,25.594,26.114,25.462,25.825,53667,0
2015-04-07,25.701,26.143,25.547,26.009,129229,0
2015-04-08,25.999,26.403,25.874,26.325,86844,0
2015-04-09,26.384,26.423,25.759,26.046,56285,0
2015-04-10,25.932,26.066,24.951,25.316,154757,0
2015-04-13,25.412,25.584,25.143,25.471,107436,0
2015-04-14,25.403,25.769,25.278,25.673,66874,0
2015-04-15,25.961,26.519,25.864,26.374,89858,0
2015-04-16,26.384,26.489,26.105,26.316,85755,0
2015-04-17,26.143,26.556,25.903,26.45,201248,0
2015-04-20,26.499,26.499,25.73,25.922,138090,0
2015-04-21,26.096,26.105,25.537,25.594,100132,0
2015-04-22,25.518,26.086,25.066,25.903,120368,0
2015-04-23,25.893,26.182,25.682,26.172,134060,0
2015-04-24,26.238,26.238,25.623,25.912,81642,0
2015-04-27,25.893,26.509,25.893,26.238,128965,0
2015-04-28,26.211,26.441,25.759,26.432,90066,0
2015-04-29,26.345,26.547,26.162,26.325,72179,0
2015-04-30,26.056,26.076,24.864,24.864,173791,0
2015-05-01,24.991,25.211,24.73,25.172,98283,0
2015-05-04,25.287,25.481,24.806,25.047,112324,0
2015-05-05,24.941,25.442,24.691,24.749,171710,0
2015-05-06,24.864,25.075,24.163,24.316,223161,0
2015-05-07,26.807,27.623,24.739,26.949,482730,0
2015-05-08,27.48,27.566,26.949,27.18,153615,0
2015-05-11,27.392,28.096,27.18,27.673,156215,0
2015-05-12,27.663,27.76,26.837,27.372,104573,0
2015-05-13,27.412,27.663,26.846,26.959,66044,0
2015-05-14,27.049,27.556,27.039,27.2,71972,0
2015-05-15,27.18,27.27,26.72,26.892,49354,0
2015-05-18,26.827,27.076,26.596,26.959,85306,0
2015-05-19,26.959,26.959,26.182,26.423,105876,0
2015-05-20,26.432,27.009,26.316,26.969,108061,0
2015-05-21,26.901,27.844,26.72,27.701,122204,0
2015-05-22,27.75,28.066,27.431,27.76,80500,0
2015-05-26,27.583,27.633,26.644,26.748,84156,0
2015-05-27,26.931,26.999,26.528,26.959,62194,0
2015-05-28,26.798,27.19,26.606,26.768,50846,0
2015-05-29,26.71,26.71,26.027,26.45,87155,0
2015-06-01,26.606,26.901,26.019,26.68,64443,0
2015-06-02,26.652,27.402,26.374,26.798,81683,0
2015-06-03,26.72,27.18,26.625,27.133,65107,0
2015-06-04,26.892,27.27,26.566,26.652,73948,0
2015-06-05,26.625,26.7,26.172,26.644,98182,0
2015-06-08,26.509,26.807,26.423,26.469,104733,0
2015-06-09,26.469,27.113,26.365,27.049,119272,0
2015-06-10,27.298,27.825,27.095,27.701,76026,0
2015-06-11,27.741,27.741,26.528,26.69,90277,0
2015-06-12,26.537,26.969,26.45,26.556,61258,0
2015-06-15,26.355,26.355,25.816,25.922,77173,0
2015-06-16,25.874,26.355,25.874,26.056,76650,0
2015-06-17,26.133,26.192,25.673,25.72,44825,0
2015-06-18,25.835,26.519,25.835,26.23,92773,0
2015-06-19,26.316,26.807,25.884,26.768,133541,0
2015-06-22,26.892,26.892,26.469,26.634,92875,0
2015-06-23,26.634,27.317,26.634,27.24,53836,0
2015-06-24,27.23,27.25,26.7,26.989,69786,0
2015-06-25,27.049,27.133,26.096,26.325,67914,0
2015-06-26,26.509,26.999,26.22,26.423,269994,0
2015-06-29,26.202,26.202,24.912,24.981,115653,0
2015-06-30,25.251,25.316,24.883,25.047,118380,0
2015-07-01,25.325,26.153,25.182,25.787,150701,0
2015-07-02,26.23,26.374,25.692,26.182,98908,0
2015-07-06,25.74,26.105,25.403,25.961,138324,0
2015-07-07,25.98,26.268,25.422,26.182,127925,0
2015-07-08,25.854,26.036,24.855,24.922,182423,0
2015-07-09,25.325,25.528,24.864,24.991,233489,0
2015-07-10,25.393,26.019,25.094,25.874,125845,0
2015-07-13,26.325,26.969,26.325,26.846,132916,0
2015-07-14,26.739,26.739,26.297,26.384,91735,0
2015-07-15,26.238,26.509,25.49,25.518,90369,0
2015-07-16,25.75,25.787,25.085,25.241,181800,0
2015-07-17,25.201,25.556,24.797,25.113,144254,0
2015-07-20,25.113,25.643,24.932,25.499,162038,0
2015-07-21,25.499,25.73,25.297,25.403,81021,0
2015-07-22,25.221,25.373,24.797,24.845,66874,0
2015-07-23,25.019,25.162,24.442,24.479,95580,0
2015-07-24,24.498,24.498,23.45,23.778,99532,0
2015-07-27,23.547,23.731,23.153,23.538,83723,0
2015-07-28,23.663,24.442,23.47,24.193,116692,0
2015-07-29,24.22,24.701,23.99,24.508,110558,0
2015-07-30,25.221,26.345,24.643,25.432,148102,0
2015-07-31,25.682,25.701,24.951,25.123,135516,0
2015-08-03,25.094,25.518,24.864,25.251,117146,0
2015-08-04,25.287,25.692,25.258,25.692,120126,0
2015-08-05,25.864,26.413,25.825,26.036,82787,0
2015-08-06,26.105,26.307,25.72,26.238,77279,0
2015-08-07,26.009,26.807,26.009,26.73,150285,0
2015-08-10,26.921,27.48,26.807,27.325,146230,0
2015-08-11,26.989,27.24,26.73,26.901,170834,0
2015-08-12,26.671,26.969,25.403,25.653,98491,0
2015-08-13,25.462,25.653,25.211,25.403,48260,0
2015-08-14,25.422,26.036,25.383,25.653,61258,0
2015-08-17,25.481,26.325,25.104,26.105,106605,0
2015-08-18,26.105,26.153,25.201,25.633,91003,0
2015-08-19,25.344,25.518,24.902,25.231,60115,0
2015-08-20,24.873,25.354,23.99,24.144,225793,0
2015-08-21,23.672,24.384,23.336,24.183,152575,0
2015-08-24,22.634,24.239,22.19,22.895,200014,0
2015-08-25,23.711,23.913,22.153,22.172,136974,0
2015-08-26,22.441,22.979,21.7,22.836,303693,0
2015-08-27,23.067,23.422,22.634,23.364,160686,0
2015-08-28,23.21,23.953,23.21,23.806,101508,0
2015-08-31,23.605,23.796,23.086,23.509,155590,0
2015-09-01,23.153,23.489,22.654,22.786,125222,0
2015-09-02,23.077,23.336,22.634,23.327,88404,0
2015-09-03,23.364,23.816,23.364,23.528,105461,0
2015-09-04,23.144,23.538,23.017,23.096,53459,0
2015-09-08,23.499,23.854,23.067,23.672,70411,0
2015-09-09,24.008,24.239,23.499,23.566,56892,0
2015-09-10,23.47,23.663,22.941,23.566,99416,0
2015-09-11,23.374,23.633,23.096,23.538,46802,0
2015-09-14,23.538,23.961,23.258,23.663,59907,0
2015-09-15,23.786,24.134,23.633,23.999,60531,0
2015-09-16,23.933,24.951,23.933,24.892,85908,0
2015-09-17,24.788,25.297,24.615,24.873,162674,0
2015-09-18,24.46,25.075,24.154,24.643,191889,0
2015-09-21,24.547,24.864,23.432,23.547,114613,0
2015-09-22,23.228,23.692,22.692,22.767,117421,0
2015-09-23,22.914,22.914,22.181,22.422,72802,0
2015-09-24,22.095,22.23,21.365,22.153,128493,0
2015-09-25,22.518,22.585,21.788,21.892,124598,0
2015-09-28,21.72,21.931,21.422,21.528,101336,0
2015-09-29,21.653,22.068,21.355,21.951,78731,0
2015-09-30,22.279,22.904,22.239,22.846,161414,0
2015-10-01,22.997,23.248,22.144,22.865,88507,0
2015-10-02,22.71,23.153,22.566,23.037,78835,0
2015-10-05,23.219,23.796,23.124,23.528,103072,0
2015-10-06,23.557,23.864,23.327,23.355,96620,0
2015-10-07,23.557,23.933,23.384,23.519,122204,0
2015-10-08,23.499,23.98,23.499,23.943,142694,0
2015-10-09,24.036,24.769,23.98,24.759,213832,0
2015-10-12,24.883,24.883,24.547,24.671,77464,0
2015-10-13,24.394,24.922,24.306,24.384,138432,0
2015-10-14,24.662,24.951,24.183,24.662,122204,0
2015-10-15,24.806,25.104,24.326,24.883,156215,0
2015-10-16,25.009,25.98,24.605,25.633,149142,0
2015-10-19,25.393,26.528,25.192,25.999,242081,0
2015-10-20,26.268,26.459,25.835,25.893,146841,0
2015-10-21,26.143,26.509,25.971,26.143,125222,0
2015-10-22,26.441,27.2,26.238,26.969,99428,0
2015-10-23,27.2,27.308,26.807,27.17,93188,0
2015-10-26,27.009,27.22,26.606,26.71,127406,0
2015-10-27,26.528,27.009,25.932,26.056,110141,0
2015-10-28,26.182,27.153,25.932,26.969,94643,0
2015-10-29,26.798,26.959,26.172,26.307,108164,0
2015-10-30,25.874,27.143,24.085,26.413,255433,0
2015-11-02,26.556,27.22,26.403,26.68,188845,0
2015-11-03,26.528,26.911,26.345,26.556,110141,0
2015-11-04,26.519,26.837,26.182,26.23,88130,0
2015-11-05,26.355,26.634,26.114,26.238,85595,0
2015-11-06,26.045,26.885,25.97,26.654,97924,0
2015-11-09,26.646,26.646,26.018,26.355,86831,0
2015-11-10,26.547,28.891,26.48,28.728,315738,0
2015-11-11,28.679,28.758,27.841,28.526,204447,0
2015-11-12,28.383,29.753,28.208,29.385,389519,0
2015-11-13,29.152,29.162,27.416,27.811,198854,0
2015-11-16,27.87,28.053,27.406,27.58,116679,0
2015-11-17,27.697,27.978,27.376,27.485,117820,0
2015-11-18,27.678,28.245,27.678,28.191,120618,0
2015-11-19,28.063,28.536,27.88,27.978,130149,0
2015-11-20,28.171,28.709,28.083,28.536,169631,0
2015-11-23,28.324,28.901,28.181,28.295,138751,0
2015-11-24,28.255,28.516,28.004,28.216,157197,0
2015-11-25,28.171,29.375,28.111,29.336,107664,0
2015-11-27,29.251,29.577,29.029,29.404,49428,0
2015-11-30,29.704,30.051,29.365,29.587,174708,0
2015-12-01,29.723,30.312,29.723,30.205,148780,0
2015-12-02,30.149,30.176,29.521,29.531,84008,0
2015-12-03,29.733,29.733,28.615,28.847,105368,0
2015-12-04,28.98,29.309,28.827,28.95,108183,0
2015-12-07,28.855,28.98,28.324,28.373,81137,0
2015-12-08,28.093,28.615,27.841,28.295,135117,0
2015-12-09,28.285,28.818,27.707,27.792,139374,0
2015-12-10,27.727,28.131,27.628,27.737,94712,0
2015-12-11,27.244,27.638,27.069,27.283,113158,0
2015-12-14,27.126,27.436,26.972,27.367,143543,0
2015-12-15,27.658,27.811,27.194,27.571,88908,0
2015-12-16,27.88,28.181,27.505,28.033,78651,0
2015-12-17,28.013,28.191,27.204,27.204,81759,0
2015-12-18,27.022,27.338,26.712,26.934,167041,0
2015-12-21,26.962,27.618,26.5,27.446,109322,0
2015-12-22,27.658,27.658,27.098,27.367,66845,0
2015-12-23,27.588,28.216,27.588,28.073,62796,0
2015-12-24,28.354,29.068,28.255,28.891,60791,0
2015-12-28,28.865,28.865,27.919,28.141,84003,0
2015-12-29,28.305,29.054,28.305,28.837,92373,0
2015-12-30,28.93,28.98,28.101,28.265,72387,0
2015-12-31,28.191,28.191,27.571,27.571,182133,0
2016-01-04,27.022,27.348,26.104,26.702,153771,0
2016-01-05,26.894,26.894,25.863,26.065,88198,0
2016-01-06,25.419,25.748,25.033,25.139,113001,0
2016-01-07,24.599,24.811,23.687,23.759,145371,0
2016-01-08,23.749,24.195,23.017,23.094,198311,0
2016-01-11,23.701,23.701,22.987,23.297,277727,0
2016-01-12,23.528,24.175,22.669,23.277,251559,0
2016-01-13,23.449,23.479,21.067,21.347,273156,0
2016-01-14,21.328,21.673,20.392,21.598,265209,0
2016-01-15,20.912,21.399,20.304,21.298,248906,0
2016-01-19,21.713,21.713,20.42,20.778,164243,0
2016-01-20,20.661,21.212,20.063,20.893,187480,0
2016-01-21,21.106,21.25,20.661,20.807,162876,0
2016-01-22,21.212,21.85,20.807,21.086,117239,0
2016-01-25,21.057,21.163,20.613,20.69,95063,0
2016-01-26,20.893,21.559,20.853,21.395,134765,0
2016-01-27,21.385,21.983,21.067,21.404,197420,0
2016-01-28,21.751,21.925,21.153,21.52,226589,0
2016-01-29,21.52,22.33,21.52,22.215,234984,0
2016-02-01,22.052,22.379,21.569,22.254,300696,0
2016-02-02,21.983,22.186,20.99,21.964,294778,0
2016-02-03,22.128,22.128,20.926,21.173,207675,0
2016-02-04,21.115,22.166,20.888,21.569,213370,0
2016-02-05,21.279,21.569,20.69,20.738,150022,0
2016-02-08,20.438,21.108,20.205,20.894,164763,0
2016-02-09,20.525,21.359,20.292,20.641,137579,0
2016-02-10,20.846,21.911,20.846,21.233,200507,0
2016-02-11,20.545,21.194,18.771,19.643,465396,0
2016-02-12,19.817,20.177,19.489,19.663,319624,0
2016-02-16,19.885,20.152,19.575,20.07,431938,0
2016-02-17,20.254,20.651,20.195,20.458,534013,0
2016-02-18,20.487,20.709,19.711,19.721,419027,0
2016-02-19,19.672,19.885,19.352,19.866,355328,0
2016-02-22,20.05,21.437,20.05,21.34,314510,0
2016-02-23,21.204,23.085,20.854,20.854,257921,0
2016-02-24,20.497,20.651,19.779,19.817,326787,0
2016-02-25,19.895,20.555,19.41,20.487,439955,0
2016-02-26,20.738,21.233,20.593,20.884,152890,0
2016-02-29,21.02,21.474,20.612,20.807,241137,0
2016-03-01,21.145,21.668,20.738,21.475,224907,0
2016-03-02,21.388,21.855,21.311,21.622,244482,0
2016-03-03,21.602,22.687,21.602,22.551,214203,0
2016-03-04,22.551,23.006,22.397,22.872,329556,0
2016-03-07,22.649,23.451,22.649,23.318,209234,0
2016-03-08,23.134,23.229,22.687,22.764,312634,0
2016-03-09,22.921,23.686,22.736,23.647,234804,0
2016-03-10,23.667,23.667,23.016,23.095,367194,0
2016-03-11,23.396,24.142,23.115,24.073,136128,0
2016-03-14,23.958,23.958,23.502,23.637,124391,0
2016-03-15,23.279,23.599,23.224,23.589,159177,0
2016-03-16,23.569,24.122,23.569,24.073,150339,0
2016-03-17,24.044,25.13,23.86,24.897,269042,0
2016-03-18,25.025,25.111,24.073,25.025,308280,0
2016-03-21,25.276,26.749,25.276,26.236,319234,0
2016-03-22,25.897,26.818,25.742,26.352,348539,0
2016-03-23,26.401,26.458,25.509,25.615,230850,0
2016-03-24,25.49,25.789,24.539,25.789,216848,0
2016-03-28,25.858,26.013,25.266,25.363,132349,0
2016-03-29,25.025,26.439,24.529,26.439,356368,0
2016-03-30,26.614,26.692,26.159,26.178,281001,0
2016-03-31,26.245,26.662,25.984,26.372,340378,0
2016-04-01,26.11,26.245,25.537,25.965,254566,0
2016-04-04,25.818,25.818,25.209,25.239,274729,0
2016-04-05,24.752,26.061,24.627,25.907,325268,0
2016-04-06,25.888,25.916,25.073,25.665,439207,0
2016-04-07,25.452,25.833,25.048,25.547,239075,0
2016-04-08,25.945,25.945,25.353,25.818,321290,0
2016-04-11,26.041,26.488,25.645,25.779,225793,0
2016-04-12,25.858,26.198,25.547,25.994,125701,0
2016-04-13,26.245,26.876,26.061,26.681,180673,0
2016-04-14,26.701,26.799,26.294,26.372,152081,0
2016-04-15,26.411,26.421,25.694,26.022,219729,0
2016-04-18,25.789,26.401,25.77,26.168,137189,0
2016-04-19,26.421,27.127,26.421,26.934,195423,0
2016-04-20,26.924,27.137,26.285,26.992,222996,0
2016-04-21,27.245,27.255,26.546,26.595,126325,0
2016-04-22,26.518,26.838,26.518,26.653,105030,0
2016-04-25,26.681,26.885,26.207,26.575,169116,0
2016-04-26,26.731,27.508,26.555,27.34,150974,0
2016-04-27,27.195,27.518,26.691,27.012,221038,0
2016-04-28,26.498,26.662,22.639,22.697,1009129,0
2016-04-29,22.318,23.056,21.874,22.251,624514,0
2016-05-02,22.425,22.63,22.058,22.291,258448,0
2016-05-03,22.135,22.726,21.911,22.348,362329,0
2016-05-04,22.212,22.803,21.941,22.358,448575,0
2016-05-05,22.415,22.59,22.028,22.125,212431,0
2016-05-06,22.252,22.407,21.998,22.038,184158,0
2016-05-09,22.068,22.282,21.942,21.998,238679,0
2016-05-10,22.212,22.715,22.144,22.7,255295,0
2016-05-11,22.573,22.786,21.834,21.882,250869,0
2016-05-12,21.988,22.183,21.278,21.317,360101,0
2016-05-13,21.278,21.395,20.44,20.704,461553,0
2016-05-16,20.82,21.19,20.752,20.782,275856,0
2016-05-17,20.664,21.121,19.905,19.954,508315,0
2016-05-18,19.915,20.275,19.739,19.982,460207,0
2016-05-19,19.944,20.002,19.34,19.895,349106,0
2016-05-20,19.934,20.168,19.701,19.836,208891,0
2016-05-23,19.73,19.817,19.438,19.487,232049,0
2016-05-24,19.662,20.343,19.622,20.168,320196,0
2016-05-25,20.314,20.956,20.314,20.46,277186,0
2016-05-26,20.684,20.762,20.246,20.362,181672,0
2016-05-27,20.304,20.868,20.294,20.732,246723,0
2016-05-31,20.84,21.696,20.684,21.103,347146,0
2016-06-01,20.917,20.996,20.071,20.888,269214,0
2016-06-02,20.694,21.103,20.694,20.996,199836,0
2016-06-03,21.034,21.395,20.742,20.858,192468,0
2016-06-06,20.947,21.521,20.704,21.404,218334,0
2016-06-07,21.502,21.834,21.349,21.745,535399,0
2016-06-08,21.854,21.959,21.55,21.638,192806,0
2016-06-09,21.424,21.424,20.908,21.112,132975,0
2016-06-10,20.868,20.868,20.46,20.596,126961,0
2016-06-13,20.333,20.45,19.632,19.652,116577,0
2016-06-14,19.477,19.905,18.943,19.32,294179,0
2016-06-15,19.477,19.856,19.291,19.671,201731,0
2016-06-16,19.398,19.875,19.378,19.846,206942,0
2016-06-17,19.798,21.375,19.798,21.054,555197,0
2016-06-20,21.424,21.696,21.044,21.151,422159,0
2016-06-21,21.239,21.239,20.704,20.898,272916,0
2016-06-22,20.976,21.414,20.782,20.986,203827,0
2016-06-23,21.346,21.6,21.141,21.356,216349,0
2016-06-24,20.216,20.538,19.817,20.158,646260,0
2016-06-27,19.954,19.954,18.259,18.397,331775,0
2016-06-28,18.776,19.467,18.581,19.368,391233,0
2016-06-29,19.662,20.158,19.368,20.042,305445,0
2016-06-30,20.186,20.186,19.72,20.042,171601,0
2016-07-01,20.49,21.356,20.148,20.568,276858,0
2016-07-05,20.401,20.401,19.066,19.174,252897,0
2016-07-06,18.98,19.496,18.687,19.3,286202,0
2016-07-07,19.398,19.992,19.359,19.525,220117,0
2016-07-08,19.836,20.558,19.836,20.353,199400,0
2016-07-11,20.528,20.893,20.362,20.372,252675,0
2016-07-12,20.558,20.937,20.558,20.849,252782,0
2016-07-13,20.956,20.986,20.694,20.888,230153,0
2016-07-14,20.976,21.472,20.917,21.434,293624,0
2016-07-15,21.56,21.56,21.141,21.297,114934,0
2016-07-18,21.288,21.716,21.19,21.258,264696,0
2016-07-19,21.121,21.804,21.044,21.297,199889,0
2016-07-20,21.278,21.854,21.015,21.434,206799,0
2016-07-21,21.57,22.207,21.57,22.008,168862,0
2016-07-22,22.078,22.125,21.375,21.686,145402,0
2016-07-25,21.404,21.57,20.782,21.462,562769,0
2016-07-26,22.078,23.761,22.078,23.04,829459,0
2016-07-27,23.158,23.488,22.831,23.264,339728,0
2016-07-28,23.099,23.099,22.582,22.826,368916,0
2016-07-29,22.622,22.953,22.416,22.476,174679,0
2016-08-01,22.398,22.563,22.053,22.192,137463,0
2016-08-02,22.144,22.144,21.2,21.239,194388,0
2016-08-03,21.161,21.57,21.131,21.54,223196,0
2016-08-04,21.57,21.784,21.22,21.239,129943,0
2016-08-05,21.356,21.998,21.297,21.774,239769,0
2016-08-08,21.774,22.054,21.471,21.647,196925,0
2016-08-09,21.774,22.489,21.706,22.429,417967,0
2016-08-10,22.499,22.743,22.224,22.371,245020,0
2016-08-11,22.429,22.645,22.254,22.303,167092,0
2016-08-12,22.322,22.419,22.009,22.214,127341,0
2016-08-15,22.362,22.723,22.362,22.635,112465,0
2016-08-16,22.616,22.694,22.444,22.489,118757,0
2016-08-17,22.352,22.537,22.233,22.509,123132,0
2016-08-18,22.499,22.684,22.381,22.674,145958,0
2016-08-19,22.567,22.821,22.567,22.753,118959,0
2016-08-22,22.606,22.841,22.459,22.772,140115,0
2016-08-23,22.851,23.389,22.851,23.31,106342,0
2016-08-24,23.241,23.466,23.145,23.399,99031,0
2016-08-25,23.369,23.466,23.056,23.241,98051,0
2016-08-26,23.301,23.535,23.301,23.506,185553,0
2016-08-29,23.466,23.604,23.399,23.535,71091,0
2016-08-30,23.456,23.888,23.389,23.604,103701,0
2016-08-31,23.526,24.192,23.359,23.77,136575,0
2016-09-01,23.77,24.024,23.31,23.604,156114,0
2016-09-02,23.77,23.957,23.614,23.868,86847,0
2016-09-06,24.024,24.024,23.77,23.907,111338,0
2016-09-07,23.848,24.303,23.848,24.248,105606,0
2016-09-08,24.201,24.338,23.77,23.957,112347,0
2016-09-09,23.643,23.711,22.733,22.743,163790,0
2016-09-12,22.509,23.251,22.489,23.241,113982,0
2016-09-13,22.91,23.261,22.449,22.479,157042,0
2016-09-14,22.499,22.9,22.322,22.499,164846,0
2016-09-15,22.528,22.948,22.528,22.811,210849,0
2016-09-16,22.714,23.135,22.512,23.135,257031,0
2016-09-19,23.31,23.701,23.145,23.369,119501,0
2016-09-20,23.466,23.604,23.066,23.095,81759,0
2016-09-21,23.135,23.526,22.996,23.281,91795,0
2016-09-22,23.379,23.907,23.241,23.858,154962,0
2016-09-23,23.682,23.819,23.389,23.516,131184,0
2016-09-26,22.958,23.31,22.821,22.92,152918,0
2016-09-27,22.831,23.085,22.714,22.841,94469,0
2016-09-28,22.86,23.399,22.86,23.389,114207,0
2016-09-29,23.389,23.501,22.996,23.006,84362,0
2016-09-30,23.085,23.75,23.006,23.574,145917,0
2016-10-03,23.584,23.643,23.261,23.31,51532,0
2016-10-04,23.438,23.604,23.056,23.115,129602,0
2016-10-05,23.174,23.897,23.174,23.565,173845,0
2016-10-06,23.594,23.594,23.159,23.31,152067,0
2016-10-07,23.174,23.418,23.056,23.174,144616,0
2016-10-10,23.281,23.672,23.256,23.301,53673,0
2016-10-11,23.261,23.33,22.714,22.762,119918,0
2016-10-12,22.821,23.135,22.714,22.9,73171,0
2016-10-13,22.645,22.674,22.127,22.303,108834,0
2016-10-14,22.449,22.811,22.224,22.342,143576,0
2016-10-17,22.449,22.645,21.911,21.911,102080,0
2016-10-18,22.254,22.254,21.373,21.52,168406,0
2016-10-19,21.666,22.352,21.619,22.303,292077,0
2016-10-20,22.204,22.401,21.911,21.96,78513,0
2016-10-21,21.619,22.004,21.525,21.863,59739,0
2016-10-24,22.107,22.547,22.059,22.254,84734,0
2016-10-25,22.156,22.303,21.471,21.569,111251,0
2016-10-26,21.422,21.96,21.422,21.814,207105,0
2016-10-27,21.863,21.911,20.982,20.982,239928,0
2016-10-28,20.787,21.08,20.591,20.689,308166,0
2016-10-31,20.836,21.52,20.787,21.227,190968,0
2016-11-01,21.276,21.52,20.396,20.494,137096,0
2016-11-02,22.204,23.428,21.08,22.204,522942,0
2016-11-03,22.303,22.841,22.303,22.499,323724,0
2016-11-04,22.596,23.281,22.401,22.694,420522,0
2016-11-07,23.33,23.379,22.743,22.89,166086,0
2016-11-08,22.703,23.047,22.555,22.654,102711,0
2016-11-09,22.162,22.752,21.278,22.654,175408,0
2016-11-10,22.948,23.98,22.752,23.932,184163,0
2016-11-11,23.883,24.422,23.686,23.833,225758,0
2016-11-14,24.029,24.521,23.637,23.833,260389,0
2016-11-15,23.833,24.571,23.686,24.472,277040,0
2016-11-16,24.325,25.16,24.225,25.11,222003,0
2016-11-17,25.11,25.602,24.816,25.552,171577,0
2016-11-18,25.602,25.995,25.307,25.75,93620,0
2016-11-21,25.897,26.29,25.258,25.701,159153,0
2016-11-22,25.75,26.192,25.456,26.044,163486,0
2016-11-23,25.701,26.29,25.701,25.897,68568,0
2016-11-25,26.094,26.192,25.848,25.848,48071,0
2016-11-28,25.848,25.946,25.307,25.848,126579,0
2016-11-29,25.798,26.044,25.602,25.75,67258,0
2016-11-30,25.848,26.241,25.602,25.75,100317,0
2016-12-01,25.848,26.683,25.848,26.241,106523,0
2016-12-02,26.339,26.437,25.848,25.897,100378,0
2016-12-05,26.29,26.929,26.29,26.585,138296,0
2016-12-06,26.585,27.125,26.536,26.831,91224,0
2016-12-07,27.028,27.764,26.879,27.52,256902,0
2016-12-08,27.568,28.207,27.346,27.912,313923,0
2016-12-09,28.207,28.23,27.716,27.862,192662,0
2016-12-12,27.862,28.009,27.125,27.52,177856,0
2016-12-13,27.568,27.764,27.174,27.568,104648,0
2016-12-14,27.322,27.666,26.683,26.733,107240,0
2016-12-15,26.683,27.076,26.044,26.879,172067,0
2016-12-16,27.028,28.009,26.978,27.962,373239,0
2016-12-19,27.962,28.255,27.224,27.912,117265,0
2016-12-20,28.009,28.501,27.862,28.451,114914,0
2016-12-21,28.501,28.551,28.108,28.305,59556,0
2016-12-22,28.158,28.305,27.42,27.666,58014,0
2016-12-23,27.813,27.813,27.47,27.716,41146,0
2016-12-27,27.764,28.355,27.764,27.962,48447,0
2016-12-28,27.962,28.158,27.322,27.42,88758,0
2016-12-29,27.371,27.716,27.174,27.42,50036,0
2016-12-30,27.52,27.862,27.174,27.862,83029,0
2017-01-03,28.158,28.207,27.42,27.912,106347,0
2017-01-04,28.059,28.255,27.764,28.207,130668,0
2017-01-05,28.009,28.451,27.076,27.125,112273,0
2017-01-06,27.274,27.371,26.715,27.028,93668,0
2017-01-09,26.929,27.274,26.585,26.978,83831,0
2017-01-10,27.076,27.322,26.782,26.879,146261,0
2017-01-11,26.879,26.879,26.388,26.487,99723,0
2017-01-12,26.487,26.536,25.652,25.897,155474,0
2017-01-13,25.897,26.536,25.701,26.487,476447,0
2017-01-17,26.634,26.683,26.339,26.585,129877,0
2017-01-18,26.782,26.782,26.388,26.683,104589,0
2017-01-19,26.782,26.879,26.388,26.585,82542,0
2017-01-20,26.733,27.028,26.437,26.634,147491,0
2017-01-23,26.388,26.585,25.307,25.307,85370,0
2017-01-24,25.602,26.388,25.504,26.29,103230,0
2017-01-25,26.536,26.879,26.192,26.634,96021,0
2017-01-26,26.585,26.733,25.946,26.143,66687,0
2017-01-27,26.044,26.241,25.798,25.897,89144,0
2017-01-30,25.75,25.75,25.406,25.652,61264,0
2017-01-31,25.456,25.946,25.16,25.75,55942,0
2017-02-01,25.848,26.388,25.75,26.094,89364,0
2017-02-02,26.044,26.143,25.16,25.16,76661,0
2017-02-03,25.456,26.094,25.406,25.652,195710,0
2017-02-06,25.552,25.701,25.21,25.701,124357,0
2017-02-07,25.602,25.602,24.864,24.914,166026,0
2017-02-08,25.023,25.072,24.085,24.43,143803,0
2017-02-09,24.628,24.951,24.332,24.479,112995,0
2017-02-10,24.727,25.468,24.628,25.418,178660,0
2017-02-13,24.776,25.911,24.776,25.862,236242,0
2017-02-14,25.171,26.849,25.171,26.504,391809,0
2017-02-15,26.701,28.28,26.552,27.638,692687,0
2017-02-16,27.441,27.491,26.8,26.948,273771,0
2017-02-17,26.849,27.935,26.602,27.738,326071,0
2017-02-21,27.985,28.182,27.391,27.688,192572,0
2017-02-22,27.688,28.28,27.441,28.033,169772,0
2017-02-23,28.083,28.132,27.441,27.787,167773,0
2017-02-24,27.294,27.885,27.145,27.688,147435,0
2017-02-27,27.688,28.23,27.342,28.132,136277,0
2017-02-28,28.033,28.033,27.194,27.294,136831,0
2017-03-01,27.885,28.28,27.738,27.787,204714,0
2017-03-02,27.738,27.985,27.588,27.688,165213,0
2017-03-03,27.787,27.885,27.244,27.836,98135,0
2017-03-06,27.787,27.787,27.342,27.441,128560,0
2017-03-07,27.441,27.638,27.294,27.491,89419,0
2017-03-08,27.688,27.738,27.491,27.638,113658,0
2017-03-09,27.54,27.663,27.194,27.194,94405,0
2017-03-10,27.391,27.688,27.219,27.491,112212,0
2017-03-13,27.391,27.738,27.244,27.294,127945,0
2017-03-14,27.244,27.96,27.145,27.836,163605,0
2017-03-15,27.836,28.626,27.787,28.379,190893,0
2017-03-16,28.626,28.626,27.885,28.23,150641,0
2017-03-17,28.23,28.23,27.638,27.787,186436,0
2017-03-20,27.836,27.93,27.342,27.638,120910,0
2017-03-21,27.688,27.688,26.034,26.059,147068,0
2017-03-22,26.059,26.405,25.565,25.911,109965,0
2017-03-23,25.862,26.454,25.763,26.257,99354,0
2017-03-24,26.355,26.701,25.911,26.158,86543,0
2017-03-27,25.665,26.108,25.665,25.911,116237,0
2017-03-28,25.862,26.454,25.615,26.306,78764,0
2017-03-29,26.355,26.454,25.911,25.961,74506,0
2017-03-30,25.961,26.306,25.961,26.207,73310,0
2017-03-31,26.257,26.849,26.108,26.75,141530,0
2017-04-03,27.047,27.047,25.714,25.763,120869,0
2017-04-04,25.763,25.763,24.776,24.974,118781,0
2017-04-05,25.269,25.318,24.085,24.135,147159,0
2017-04-06,24.232,24.382,23.838,24.185,142861,0
2017-04-07,24.185,24.382,23.913,24.035,96159,0
2017-04-10,24.185,24.776,24.085,24.677,263010,0
2017-04-11,24.727,25.023,24.479,24.826,98285,0
2017-04-12,24.826,24.826,24.382,24.479,87129,0
2017-04-13,24.43,24.579,24.085,24.232,83910,0
2017-04-17,24.382,24.382,23.938,24.085,119005,0
2017-04-18,23.986,24.185,23.74,23.986,203055,0
2017-04-19,24.185,24.727,24.185,24.43,190772,0
2017-04-20,24.677,25.269,24.677,25.121,112677,0
2017-04-21,24.974,25.294,24.529,25.171,167792,0
2017-04-24,25.714,26.084,25.565,26.059,138894,0
2017-04-25,26.355,26.504,25.961,26.108,114693,0
2017-04-26,26.158,26.898,26.158,26.504,151569,0
2017-04-27,26.504,26.849,26.405,26.75,85084,0
2017-04-28,26.75,26.948,26.454,26.75,128042,0
2017-05-01,26.898,27.047,26.355,26.898,221281,0
2017-05-02,28.774,30.107,26.158,27.54,286061,0
2017-05-03,27.244,27.441,24.479,24.677,548794,0
2017-05-04,24.874,24.974,24.282,24.826,259812,0
2017-05-05,24.826,24.974,24.382,24.529,139007,0
2017-05-08,24.589,25.01,24.589,24.986,130078,0
2017-05-09,24.936,25.927,24.836,25.778,210402,0
2017-05-10,25.58,25.63,24.936,25.035,134499,0
2017-05-11,24.986,25.332,24.539,24.589,145779,0
2017-05-12,24.539,24.638,24.241,24.341,126258,0
2017-05-15,24.291,24.737,24.291,24.638,112932,0
2017-05-16,24.688,25.084,24.093,24.391,96327,0
2017-05-17,23.945,24.291,23.597,23.647,250026,0
2017-05-18,23.597,23.945,23.052,23.597,235171,0
2017-05-19,23.548,23.746,23.448,23.597,104335,0
2017-05-22,23.597,23.945,23.448,23.647,128388,0
2017-05-23,23.746,23.746,23.399,23.548,85352,0
2017-05-24,23.548,23.795,23.176,23.35,104952,0
2017-05-25,23.498,23.498,23.052,23.25,130866,0
2017-05-26,23.151,23.25,22.814,23.25,109573,0
2017-05-30,23.102,23.3,22.705,22.952,132480,0
2017-05-31,22.904,23.245,22.457,23.002,140429,0
2017-06-01,23.002,23.945,23.002,23.795,127684,0
2017-06-02,23.845,24.193,23.697,23.845,115344,0
2017-06-05,23.795,23.795,23.25,23.498,103190,0
2017-06-06,23.3,23.3,22.904,23.102,232277,0
2017-06-07,23.151,23.399,23.002,23.35,223796,0
2017-06-08,23.25,23.448,23.052,23.25,88957,0
2017-06-09,23.25,23.795,22.952,23.548,119125,0
2017-06-12,23.597,23.895,23.3,23.498,81141,0
2017-06-13,23.548,23.548,22.904,23.002,92753,0
2017-06-14,23.002,23.002,22.259,22.556,101466,0
2017-06-15,22.358,22.705,21.911,22.407,80563,0
2017-06-16,22.159,22.457,21.317,21.615,160783,0
2017-06-19,21.615,21.615,21.118,21.317,120168,0
2017-06-20,21.118,21.267,21.02,21.069,65991,0
2017-06-21,21.069,21.367,20.821,20.92,82270,0
2017-06-22,20.87,21.367,20.821,21.218,83636,0
2017-06-23,21.218,21.267,21.118,21.218,234091,0
2017-06-26,21.218,21.615,21.218,21.416,142047,0
2017-06-27,21.465,21.565,21.218,21.465,241776,0
2017-06-28,21.565,21.713,21.267,21.664,213554,0
2017-06-29,21.813,22.159,21.664,22.159,171209,0
2017-06-30,22.11,22.358,21.911,22.259,237768,0
2017-07-03,22.407,22.854,22.358,22.358,62914,0
2017-07-05,22.556,22.556,21.813,22.061,125725,0
2017-07-06,22.061,22.061,21.218,21.367,83584,0
2017-07-07,21.416,21.813,21.267,21.713,70670,0
2017-07-10,21.615,21.911,21.465,21.713,87045,0
2017-07-11,21.813,21.961,21.565,21.961,78805,0
2017-07-12,22.011,22.159,21.465,21.615,234549,0
2017-07-13,21.713,22.457,21.664,22.358,136377,0
2017-07-14,22.358,22.804,22.308,22.705,113579,0
2017-07-17,22.705,23.473,22.556,23.35,109853,0
2017-07-18,23.25,23.3,22.754,23.102,153272,0
2017-07-19,23.25,23.548,23.002,23.399,89973,0
2017-07-20,23.35,23.399,23.002,23.102,64470,0
2017-07-21,23.3,23.3,22.209,22.556,134095,0
2017-07-24,22.457,22.457,21.863,22.011,90770,0
2017-07-25,22.11,22.507,21.961,22.209,112213,0
2017-07-26,22.556,23.597,22.11,23.448,312801,0
2017-07-27,23.399,25.68,23.387,25.58,278684,0
2017-07-28,25.184,25.457,24.936,24.986,160419,0
2017-07-31,25.184,25.184,24.291,24.489,118271,0
2017-08-01,24.589,24.886,23.895,24.836,131137,0
2017-08-02,24.589,24.787,23.895,23.895,91235,0
2017-08-03,23.945,24.143,23.275,23.399,70036,0
2017-08-04,23.498,23.548,23.29,23.498,60135,0
2017-08-07,23.399,23.448,23.052,23.25,53423,0
2017-08-08,23.161,23.908,23.161,23.509,71476,0
2017-08-09,23.26,23.31,22.762,22.812,78326,0
2017-08-10,22.712,22.792,22.314,22.364,75042,0
2017-08-11,21.318,22.613,21.318,22.314,77299,0
2017-08-14,22.513,23.061,22.488,22.961,82995,0
2017-08-15,23.011,23.011,22.588,22.712,62882,0
2017-08-16,22.762,23.011,22.662,22.912,87932,0
2017-08-17,22.712,22.712,21.716,21.766,87188,0
2017-08-18,21.567,22.214,21.567,22.015,82182,0
2017-08-21,22.015,22.015,21.766,21.766,40558,0
2017-08-22,21.716,22.463,21.716,22.314,84859,0
2017-08-23,22.164,22.563,22.164,22.463,65578,0
2017-08-24,22.563,22.563,22.015,22.115,55098,0
2017-08-25,22.115,22.432,22.115,22.115,34786,0
2017-08-28,22.214,22.214,21.567,21.716,57165,0
2017-08-29,21.517,21.816,21.168,21.617,98532,0
2017-08-30,21.617,21.965,21.467,21.617,113644,0
2017-08-31,21.666,22.413,21.439,22.364,120835,0
2017-09-01,22.364,23.26,22.364,23.161,99553,0
2017-09-05,23.21,23.21,22.364,22.563,79407,0
2017-09-06,22.712,22.712,22.164,22.364,85640,0
2017-09-07,22.314,22.314,21.816,21.965,56458,0
2017-09-08,21.915,22.438,21.841,22.164,59368,0
2017-09-11,22.364,23.011,22.364,22.812,60608,0
2017-09-12,22.912,23.31,22.812,22.961,45425,0
2017-09-13,22.961,23.484,22.961,23.41,47820,0
2017-09-14,23.41,23.509,23.111,23.36,49391,0
2017-09-15,23.459,23.708,23.161,23.708,154967,0
2017-09-18,23.708,24.157,23.26,24.107,108971,0
2017-09-19,24.107,24.107,23.21,23.41,128742,0
2017-09-20,23.41,23.559,23.011,23.26,137519,0
2017-09-21,23.509,23.808,23.36,23.609,167332,0
2017-09-22,23.708,25.352,23.708,25.053,98509,0
2017-09-25,25.103,25.651,24.754,25.502,95049,0
2017-09-26,25.551,26.747,25.502,26.448,144763,0
2017-09-27,26.498,27.394,26.249,27.344,159252,0
2017-09-28,27.195,27.643,26.647,27.145,175394,0
2017-09-29,27.295,27.394,26.797,27.095,120953,0
2017-10-02,27.095,27.967,26.896,27.544,137201,0
2017-10-03,27.693,28.141,27.195,28.141,104784,0
2017-10-04,28.141,28.341,27.643,27.693,72706,0
2017-10-05,27.693,27.992,27.344,27.842,73034,0
2017-10-06,27.892,28.141,27.643,27.892,41434,0
2017-10-09,27.793,27.793,27.444,27.544,40350,0
2017-10-10,27.693,27.992,27.593,27.942,64249,0
2017-10-11,27.992,27.992,27.394,27.593,59068,0
2017-10-12,27.444,27.544,26.797,27.494,62994,0
2017-10-13,27.593,27.842,27.394,27.544,61302,0
2017-10-16,27.544,28.067,27.444,27.643,120907,0
2017-10-17,27.793,28.042,27.145,27.344,103774,0
2017-10-18,27.444,27.942,27.295,27.693,96376,0
2017-10-19,27.643,27.842,27.344,27.693,75797,0
2017-10-20,27.693,27.942,27.494,27.743,85845,0
2017-10-23,27.743,27.992,27.394,27.394,52715,0
2017-10-24,27.643,28.241,27.394,27.494,85832,0
2017-10-25,27.344,27.743,27.046,27.494,63589,0
2017-10-26,27.593,28.639,27.381,28.59,69636,0
2017-10-27,28.49,28.49,27.046,27.344,89141,0
2017-10-30,29.237,29.735,27.643,29.735,178468,0
2017-10-31,29.885,30.333,29.334,30.283,239087,0
2017-11-01,30.831,31.727,30.477,31.528,173544,0
2017-11-02,31.528,33.022,31.379,32.923,156996,0
2017-11-03,33.072,33.521,32.275,32.475,197841,0
2017-11-06,32.475,32.475,31.18,31.777,116239,0
2017-11-07,31.827,32.076,31.13,31.18,97024,0
2017-11-08,31.279,31.279,30.358,31.08,77817,0
2017-11-09,31,31.3,30.375,31.1,83639,0
2017-11-10,30.85,31.1,30.65,30.8,35271,0
