Date,Open,High,Low,Close,Volume,OpenInt
2011-07-20,9.859,10.549,9.83,10.454,111834,0
2011-07-21,10.549,10.549,10.307,10.386,107038,0
2011-07-22,10.386,10.454,10.337,10.435,74217,0
2011-07-25,10.269,10.288,9.954,10.128,52418,0
2011-07-26,10.059,10.108,9.879,10.001,53398,0
2011-07-27,9.935,10.128,9.723,10.118,207939,0
2011-07-28,10.021,10.549,10.021,10.376,123370,0
2011-07-29,10.511,10.644,10.327,10.482,90572,0
2011-08-01,10.53,10.78,10.501,10.741,146456,0
2011-08-02,10.559,10.741,10.396,10.634,156124,0
2011-08-03,10.644,10.644,10.203,10.356,162594,0
2011-08-04,10.445,10.53,9.83,9.83,171476,0
2011-08-05,9.869,10.167,9.6,9.683,199865,0
2011-08-08,9.253,9.645,8.2662,8.6788,428270,0
2011-08-09,9.552,9.703,8.4772,9.703,357020,0
2011-08-10,9.3495,9.3681,8.6403,8.6499,267517,0
2011-08-11,8.6595,9.1959,8.6595,9.0144,170787,0
2011-08-12,9.0526,9.1102,8.7169,8.9282,233688,0
2011-08-15,9.0238,9.1772,8.7841,9.1673,111715,0
2011-08-16,9.0238,9.3293,8.6691,8.8801,241291,0
2011-08-17,8.8801,9.505,8.8801,9.3881,159815,0
2011-08-18,9.1868,9.2729,8.4293,8.5922,314307,0
2011-08-19,8.5157,8.7649,8.2759,8.6691,230675,0
2011-08-22,8.8609,8.9376,8.4964,8.5348,197531,0
2011-08-23,8.5732,9.1102,8.3813,9.072,185347,0
2011-08-24,9.072,9.59,8.9662,9.1574,249200,0
2011-08-25,9.2349,9.418,8.7937,8.8801,126861,0
2011-08-26,8.8226,9.0429,8.6978,8.8226,167794,0
2011-08-29,8.8898,10.011,8.8898,9.888,405471,0
2011-08-30,9.83,10.049,9.665,9.869,271004,0
2011-08-31,9.916,10.089,8.9662,9.906,2159169,0
2011-09-01,9.906,9.991,9.4856,9.693,518581,0
2011-09-02,9.4369,9.59,9.072,9.4369,348343,0
2011-09-06,9.0336,9.4369,9.0144,9.3783,256476,0
2011-09-07,9.533,9.954,9.4369,9.859,258878,0
2011-09-08,9.733,9.811,9.1574,9.3011,130689,0
2011-09-09,9.1959,9.2826,8.8992,8.9857,189271,0
2011-09-12,8.8034,9.3293,8.8034,9.253,149341,0
2011-09-13,9.3206,9.733,9.1479,9.2629,222855,0
2011-09-14,9.59,9.723,9.1673,9.562,133834,0
2011-09-15,9.674,9.83,9.4469,9.821,122820,0
2011-09-16,9.742,9.84,9.4856,9.6,388359,0
2011-09-19,9.3582,9.4856,8.7363,8.8322,213636,0
2011-09-20,8.8415,8.9951,8.6306,8.6403,160232,0
2011-09-21,8.6117,8.8609,8.0938,8.1225,197851,0
2011-09-22,7.672,8.2471,7.3553,7.8923,328154,0
2011-09-23,7.8828,8.0651,7.6335,7.9595,158668,0
2011-09-26,7.969,8.4102,7.969,8.3911,165526,0
2011-09-27,8.5922,9.1006,8.5539,8.7363,172795,0
2011-09-28,8.7553,8.8226,7.95,7.9595,222887,0
2011-09-29,8.4772,8.4772,7.7869,8.2471,196226,0
2011-09-30,8.0554,8.228,7.8633,8.1418,436112,0
2011-10-03,8.0073,8.4388,7.3266,7.3361,290975,0
2011-10-04,7.2401,8.1127,7.0581,7.9787,264109,0
2011-10-05,8.0457,8.1704,7.8254,8.1418,173944,0
2011-10-06,8.0073,8.3334,7.9882,8.3143,245050,0
2011-10-07,8.343,8.3527,7.6238,7.6812,164803,0
2011-10-10,7.8731,8.3047,7.7294,8.2951,193947,0
2011-10-11,8.1798,8.5348,8.0745,8.4388,136534,0
2011-10-12,8.0745,8.1798,7.5662,7.672,337995,0
2011-10-13,7.6812,7.7101,7.499,7.6335,140674,0
2011-10-14,7.7485,7.7485,7.2786,7.4799,198946,0
2011-10-17,7.384,7.6047,7.0197,7.0387,166013,0
2011-10-18,7.0868,7.2977,6.9718,7.2401,425563,0
2011-10-19,7.2019,7.4031,7.0964,7.1923,124372,0
2011-10-20,7.2306,7.2498,6.8087,7.0483,231317,0
2011-10-21,7.2401,7.2401,6.9047,7.0868,248325,0
2011-10-24,7.1539,7.6335,6.9718,7.6047,215946,0
2011-10-25,7.5473,7.5473,7.2882,7.4896,172158,0
2011-10-26,7.6335,8.084,7.4031,7.9114,294793,0
2011-10-27,7.6335,8.0938,7.3936,7.8633,561217,0
2011-10-28,7.854,7.8633,7.5184,7.6047,254384,0
2011-10-31,7.432,7.432,7.0771,7.0868,202819,0
2011-11-01,6.7223,7.0771,6.6073,6.8087,386077,0
2011-11-02,6.9526,7.1443,6.7609,6.9526,240789,0
2011-11-03,7.0964,7.1539,6.7031,6.943,395648,0
2011-11-04,6.8183,6.9143,6.7223,6.78,165246,0
2011-11-07,6.7609,7.01,6.6935,6.9526,236768,0
2011-11-08,6.9526,7.0294,6.7609,6.943,238762,0
2011-11-09,6.751,6.8565,6.5977,6.6073,312790,0
2011-11-10,6.7609,6.9526,6.751,6.9332,202117,0
2011-11-11,6.9813,7.0294,6.8662,6.9143,167930,0
2011-11-14,6.8565,6.8949,6.5881,6.6263,204070,0
2011-11-15,6.5689,6.7896,6.5402,6.7609,167987,0
2011-11-16,6.6553,6.876,6.4729,6.5114,207497,0
2011-11-17,6.5114,6.7416,6.4729,6.5114,117503,0
2011-11-18,6.4923,6.5594,6.3196,6.5497,153863,0
2011-11-21,6.3962,6.5497,6.358,6.4634,140539,0
2011-11-22,6.4923,6.6168,6.31,6.3962,85389,0
2011-11-23,6.3294,6.3386,6.0224,6.0415,200048,0
2011-11-25,5.9648,6.195,5.9648,6.0224,69085,0
2011-11-28,6.2812,6.5306,6.1662,6.2909,180709,0
2011-11-29,6.262,6.3962,6.1662,6.2334,101394,0
2011-11-30,6.5209,6.8087,6.3004,6.6744,500071,0
2011-12-01,6.6744,6.7702,6.4539,6.7129,349290,0
2011-12-02,6.8376,6.8853,6.7031,6.8087,213495,0
2011-12-05,6.8565,7.01,6.7702,6.9236,186409,0
2011-12-06,6.9047,6.9047,6.7129,6.7319,111603,0
2011-12-07,6.7129,6.8565,6.4729,6.7991,131905,0
2011-12-08,6.7031,6.7031,6.1662,6.195,168237,0
2011-12-09,6.2237,6.3484,6.195,6.31,171358,0
2011-12-12,6.195,6.3386,6.1375,6.31,99730,0
2011-12-13,6.3386,6.3386,5.9935,6.0703,135771,0
2011-12-14,5.984,6.2524,5.984,6.2524,163548,0
2011-12-15,6.3772,6.5114,6.3484,6.4539,230631,0
2011-12-16,6.5114,6.5114,6.2718,6.358,447403,0
2011-12-19,6.387,6.4634,6.1375,6.147,429289,0
2011-12-20,6.31,6.4252,6.31,6.3675,201129,0
2011-12-21,6.3004,6.5402,6.2334,6.5402,82470,0
2011-12-22,6.5689,6.8662,6.4827,6.7319,143250,0
2011-12-23,6.7702,6.78,6.6744,6.7416,69756,0
2011-12-27,6.6935,6.7896,6.5881,6.7319,93578,0
2011-12-28,6.7223,6.78,6.4923,6.5402,87571,0
2011-12-29,6.5018,6.6842,6.5018,6.6456,100622,0
2011-12-30,6.6168,6.7609,6.5306,6.7031,118871,0
2012-01-03,6.8662,7.0005,6.8472,6.9332,314037,0
2012-01-04,6.8565,6.962,6.8183,6.8949,117421,0
2012-01-05,6.8662,7.0581,6.7031,6.943,141223,0
2012-01-06,6.8853,6.8853,6.1375,6.2237,430400,0
2012-01-09,6.2429,6.3004,6.1085,6.1662,181996,0
2012-01-10,6.2909,6.4442,6.1375,6.3294,504010,0
2012-01-11,6.358,6.5497,6.262,6.4539,367746,0
2012-01-12,6.5784,6.8183,6.3962,6.7991,128615,0
2012-01-13,6.6842,6.8183,6.5114,6.78,164534,0
2012-01-17,6.8276,6.9047,6.5977,6.6362,137606,0
2012-01-18,6.6553,6.8183,6.6553,6.7896,125485,0
2012-01-19,6.78,6.7896,6.6168,6.6744,73641,0
2012-01-20,6.6168,6.7702,6.6168,6.7129,93521,0
2012-01-23,6.6935,6.7609,6.6648,6.7031,70577,0
2012-01-24,6.6553,6.8087,6.6168,6.78,93173,0
2012-01-25,6.78,7.0676,6.7031,7.0581,118618,0
2012-01-26,7.0483,7.0868,6.6263,6.8183,191112,0
2012-01-27,6.7609,7.1827,6.751,7.1635,145115,0
2012-01-30,7.0964,7.2115,6.9909,7.1635,122636,0
2012-01-31,7.1348,7.4225,7.0387,7.2786,223581,0
2012-02-01,7.3266,7.7006,7.2115,7.6335,267832,0
2012-02-02,7.6525,7.9979,7.4799,7.9212,130859,0
2012-02-03,8.0745,8.8226,8.0745,8.7363,192591,0
2012-02-06,8.7267,8.7841,8.3911,8.7649,136656,0
2012-02-07,8.7458,8.9088,8.6595,8.7363,162006,0
2012-02-08,8.7748,8.8703,8.4199,8.7748,241214,0
2012-02-09,8.8129,8.8129,8.6306,8.7076,53298,0
2012-02-10,8.5922,8.7267,8.4869,8.5157,124062,0
2012-02-13,8.6211,8.7553,8.5445,8.6691,122131,0
2012-02-14,8.6403,8.6595,8.4199,8.5251,153107,0
2012-02-15,8.5348,8.5829,8.2855,8.2951,118346,0
2012-02-16,8.343,8.8898,8.343,8.8898,74559,0
2012-02-17,8.9088,8.9183,8.7363,8.8322,59974,0
2012-02-21,8.8415,8.8992,8.6117,8.6788,53442,0
2012-02-22,8.6306,8.6881,8.4199,8.4293,73914,0
2012-02-23,8.4677,8.8322,8.4388,8.8322,100242,0
2012-02-24,8.8129,8.8609,8.4772,8.5445,74560,0
2012-02-27,8.4486,8.6306,8.343,8.4869,89447,0
2012-02-28,8.4869,8.5829,8.3911,8.5634,84775,0
2012-02-29,8.5732,8.7267,8.4964,8.602,181658,0
2012-03-01,8.6691,8.7937,8.3717,8.3813,123102,0
2012-03-02,8.3717,8.4772,8.228,8.2759,228468,0
2012-03-05,8.1704,8.5348,8.1512,8.4199,75392,0
2012-03-06,8.3047,8.4388,8.1798,8.2855,144748,0
2012-03-07,8.343,8.4388,8.2662,8.2951,85337,0
2012-03-08,8.3717,8.5732,8.2085,8.5445,87888,0
2012-03-09,8.6117,9.0144,8.5251,8.7076,146175,0
2012-03-12,8.6881,9.0623,8.5348,8.8609,282553,0
2012-03-13,8.9183,8.9758,8.6691,8.8034,227591,0
2012-03-14,8.8034,8.8703,8.5348,8.6788,97469,0
2012-03-15,8.6978,8.9662,8.5922,8.9662,110817,0
2012-03-16,9.0047,9.0238,8.7363,8.7937,267551,0
2012-03-19,8.7748,9.2443,8.6499,9.1574,152501,0
2012-03-20,9.0526,9.572,9.0429,9.4081,184727,0
2012-03-21,9.4568,9.533,9.3881,9.4568,117963,0
2012-03-22,9.3293,9.427,9.1102,9.253,99213,0
2012-03-23,9.2443,9.4369,9.1387,9.418,84861,0
2012-03-26,9.552,9.879,9.4946,9.84,129259,0
2012-03-27,9.879,9.879,9.562,9.562,74043,0
2012-03-28,9.562,9.703,9.505,9.655,80047,0
2012-03-29,9.562,9.618,9.253,9.543,76188,0
2012-03-30,9.655,9.655,9.3495,9.3495,61185,0
2012-04-02,9.2826,9.3681,9.1197,9.3495,192991,0
2012-04-03,9.3206,9.3206,9.1102,9.2153,149479,0
2012-04-04,9.072,9.0911,8.8898,9.0144,89810,0
2012-04-05,8.947,9.072,8.8609,8.8992,36221,0
2012-04-09,8.6691,8.7553,8.5348,8.6499,102298,0
2012-04-10,8.6306,8.6306,8.2183,8.2662,139659,0
2012-04-11,8.3143,8.4486,8.2855,8.3813,135276,0
2012-04-12,8.4388,8.5445,8.4004,8.4964,104914,0
2012-04-13,8.4486,8.4486,8.0362,8.0457,98924,0
2012-04-16,8.0938,8.3047,7.9403,8.3047,134739,0
2012-04-17,8.3622,8.7748,8.3622,8.6499,144392,0
2012-04-18,8.5732,8.6211,8.3527,8.5445,145260,0
2012-04-19,8.5922,8.6978,8.4102,8.5829,191963,0
2012-04-20,8.6881,9.0238,8.6306,8.8801,277791,0
2012-04-23,8.7076,8.8801,8.602,8.6595,218321,0
2012-04-24,8.6499,8.7937,8.6306,8.7937,102497,0
2012-04-25,8.8898,9.0238,8.7937,8.8703,160710,0
2012-04-26,8.8801,8.9662,8.6306,8.6978,138428,0
2012-04-27,8.7553,9.1289,8.5251,9.1289,106222,0
2012-04-30,9.1479,9.2252,9.0144,9.0238,111325,0
2012-05-01,9.0238,9.3206,8.8898,8.8992,473065,0
2012-05-02,8.8129,8.8609,8.6595,8.8129,100886,0
2012-05-03,8.8226,8.8226,8.6117,8.7363,138115,0
2012-05-04,8.6881,8.6881,8.4964,8.5922,111984,0
2012-05-07,8.5732,8.8801,8.5732,8.7363,118834,0
2012-05-08,8.6306,8.7748,8.5251,8.6595,151285,0
2012-05-09,8.5922,8.6691,8.343,8.5445,151501,0
2012-05-10,8.6211,8.7553,8.5634,8.6978,61310,0
2012-05-11,8.6499,8.7363,8.4677,8.5348,87282,0
2012-05-14,8.4004,8.4486,8.2759,8.2759,81179,0
2012-05-15,8.2569,8.4102,8.1896,8.343,99001,0
2012-05-16,8.3717,8.5348,8.2569,8.2759,61170,0
2012-05-17,8.2569,8.2569,7.9212,8.1034,125285,0
2012-05-18,8.0938,8.1896,7.9787,8.0554,182412,0
2012-05-21,8.1127,8.2662,8.0651,8.1512,90014,0
2012-05-22,8.1512,8.3238,7.9305,8.0266,115749,0
2012-05-23,7.969,8.1418,7.7869,8.1127,72769,0
2012-05-24,8.1225,8.228,7.9212,8.228,86412,0
2012-05-25,8.228,8.2855,8.1034,8.1225,63278,0
2012-05-29,8.2375,8.2375,7.95,7.9787,79997,0
2012-05-30,7.8923,7.9305,7.6525,7.6525,91578,0
2012-05-31,7.6812,7.9787,7.5473,7.8923,169550,0
2012-06-01,7.6622,7.7964,7.4418,7.4607,116569,0
2012-06-04,7.4799,7.6238,7.4607,7.6142,94395,0
2012-06-05,7.5759,7.7006,7.5473,7.5951,79403,0
2012-06-06,7.6622,7.8633,7.5951,7.8633,79498,0
2012-06-07,7.9882,8.0457,7.8731,7.95,74062,0
2012-06-08,7.9114,8.2085,7.7773,8.1994,94981,0
2012-06-11,8.3334,8.5634,8.1994,8.2951,232128,0
2012-06-12,8.3334,8.4102,8.1512,8.3334,198123,0
2012-06-13,8.3047,8.4772,8.0651,8.1034,242886,0
2012-06-14,8.1225,8.4102,8.1225,8.3143,168462,0
2012-06-15,8.2855,8.5634,8.1896,8.3717,508324,0
2012-06-18,8.3238,8.3527,8.1127,8.1418,159201,0
2012-06-19,8.1896,8.7076,8.1127,8.6788,194826,0
2012-06-20,8.6978,8.7748,8.5445,8.6595,140437,0
2012-06-21,8.6691,8.7169,8.3911,8.3911,151466,0
2012-06-22,8.4772,8.6978,8.3622,8.6691,547724,0
2012-06-25,8.4772,8.5829,8.3717,8.3717,127681,0
2012-06-26,8.3911,8.4102,8.1418,8.2662,149134,0
2012-06-27,8.2662,8.2855,8.1798,8.2471,133088,0
2012-06-28,8.1609,8.1609,8.0073,8.1034,178294,0
2012-06-29,8.343,8.3527,8.1704,8.2183,397253,0
2012-07-02,8.2183,8.228,8.1225,8.1512,366869,0
2012-07-03,8.1512,8.1609,8.1225,8.1512,160425,0
2012-07-05,8.1225,8.1704,8.1127,8.1512,390118,0
2012-07-06,8.0457,8.1418,8.0457,8.0651,144169,0
2012-07-09,8.0169,8.0745,7.969,8.0457,113618,0
2012-07-10,8.0554,8.1512,7.7964,7.902,218273,0
2012-07-11,7.8923,7.9114,7.7579,7.7677,362930,0
2012-07-12,7.7101,7.7101,7.5662,7.6525,254008,0
2012-07-13,7.6622,7.7773,7.6525,7.6622,170351,0
2012-07-16,7.6429,7.6908,7.5277,7.6622,308144,0
2012-07-17,7.6812,7.7101,7.5854,7.6622,163645,0
2012-07-18,7.6525,7.6525,7.4705,7.5951,190297,0
2012-07-19,7.6047,7.6238,7.432,7.4799,100710,0
2012-07-20,7.4031,7.4031,7.2115,7.221,120920,0
2012-07-23,7.0483,7.2882,7.0294,7.221,136761,0
2012-07-24,7.2306,7.2316,7.0676,7.1252,137081,0
2012-07-25,7.1923,7.2786,7.1443,7.2689,136303,0
2012-07-26,7.0771,7.0868,6.1182,6.1757,1568753,0
2012-07-27,5.9648,6.4539,5.8689,6.4057,895553,0
2012-07-30,6.3962,6.4154,6.1757,6.2237,182116,0
2012-07-31,6.1853,6.5497,6.1182,6.5306,543559,0
2012-08-01,6.5881,6.6073,6.4154,6.4729,660581,0
2012-08-02,6.4729,6.5306,6.3484,6.4539,240014,0
2012-08-03,6.6168,6.9236,6.5689,6.8565,259977,0
2012-08-06,6.8662,6.9718,6.8183,6.9143,187221,0
2012-08-07,6.9526,7.1635,6.9143,7.1635,261856,0
2012-08-08,7.0964,7.2977,7.0868,7.2786,207920,0
2012-08-09,7.2498,7.499,7.2498,7.3936,131355,0
2012-08-10,7.4129,7.4418,7.2882,7.3361,120961,0
2012-08-13,7.3456,7.384,7.1923,7.2689,95757,0
2012-08-14,7.3456,7.4031,7.2019,7.2882,304514,0
2012-08-15,7.2689,7.3743,7.2689,7.3171,231480,0
2012-08-16,7.3171,7.4031,7.2027,7.2882,159683,0
2012-08-17,7.2595,7.3553,7.2115,7.3266,328238,0
2012-08-20,7.2786,7.384,7.2401,7.3266,196187,0
2012-08-21,7.384,7.5614,7.2977,7.3361,277849,0
2012-08-22,7.3456,7.3456,7.082,7.1635,195661,0
2012-08-23,7.1443,7.1443,6.9332,7.0676,185693,0
2012-08-24,7.0294,7.3649,7.0005,7.3074,226401,0
2012-08-27,7.3743,7.3743,7.1923,7.2498,235046,0
2012-08-28,7.2498,7.4225,7.173,7.3553,371280,0
2012-08-29,7.4031,7.7773,7.4031,7.7388,256231,0
2012-08-30,7.7101,7.7196,7.5951,7.6238,130109,0
2012-08-31,7.7006,7.7342,7.6142,7.6525,219202,0
2012-09-04,7.672,7.7294,7.5854,7.672,231667,0
2012-09-05,7.7101,8.0793,7.7006,7.9787,437553,0
2012-09-06,8.0362,8.2471,8.0123,8.1896,332240,0
2012-09-07,8.2375,8.4583,8.2375,8.3047,210549,0
2012-09-10,8.2759,8.343,8.2569,8.343,283929,0
2012-09-11,8.3238,8.4102,8.2183,8.2662,327125,0
2012-09-12,8.2662,8.3622,8.228,8.2759,257283,0
2012-09-13,8.2662,8.3717,8.1512,8.2951,299722,0
2012-09-14,8.3717,8.4199,8.2855,8.2951,281074,0
2012-09-17,8.2375,8.2855,8.084,8.1609,130348,0
2012-09-18,8.0745,8.2569,8.0651,8.1896,409767,0
2012-09-19,8.228,8.2662,8.1321,8.1418,241618,0
2012-09-20,8.0745,8.1704,8.0362,8.1225,232713,0
2012-09-21,8.2085,8.4102,8.0745,8.1225,4185027,0
2012-09-24,8.1127,8.2759,8.0266,8.0938,358643,0
2012-09-25,8.1321,8.2759,8.0457,8.0457,305963,0
2012-09-26,8.0651,8.1512,7.8633,7.9595,290958,0
2012-09-27,8.0073,8.2085,7.9882,8.0938,281094,0
2012-09-28,8.0266,8.0938,7.969,8.0457,413641,0
2012-10-01,8.0651,8.1609,7.9787,8.0169,156752,0
2012-10-02,8.0745,8.0745,7.8633,8.0457,149557,0
2012-10-03,8.0362,8.2569,8.0169,8.1609,188390,0
2012-10-04,8.1994,8.3911,8.1034,8.3911,195480,0
2012-10-05,8.3911,8.4583,8.3334,8.3813,206467,0
2012-10-08,8.343,8.4388,8.2471,8.3813,108261,0
2012-10-09,8.3622,8.3911,8.2085,8.3143,125080,0
2012-10-10,8.3047,8.4102,8.1704,8.3717,111785,0
2012-10-11,8.4293,8.477,8.3622,8.3717,175407,0
2012-10-12,8.343,8.343,8.1034,8.1609,110862,0
2012-10-15,8.1896,8.2951,8.0745,8.1225,101082,0
2012-10-16,8.2085,8.2085,8.0169,8.084,145669,0
2012-10-17,8.084,8.2183,8.0745,8.2183,80118,0
2012-10-18,8.1994,8.228,8.0073,8.0262,103397,0
2012-10-19,7.9882,8.0362,7.7773,7.9979,185765,0
2012-10-22,7.9595,8.1127,7.8828,8.1127,151323,0
2012-10-23,8.0073,8.0266,7.8658,7.9882,109284,0
2012-10-24,8.0266,8.1896,7.902,8.1321,168744,0
2012-10-25,8.1994,8.4677,8.1321,8.4004,288515,0
2012-10-26,8.3911,8.4869,8.2662,8.3813,554282,0
2012-10-31,8.3813,8.3813,8.1798,8.3624,182485,0
2012-11-01,8.343,8.4583,8.1512,8.3527,466921,0
2012-11-02,8.3911,8.3911,7.9979,8.2183,321090,0
2012-11-05,8.1704,8.3527,7.9882,8.3143,208734,0
2012-11-06,8.3334,8.4004,8.3047,8.3622,249994,0
2012-11-07,8.2855,8.3717,8.1034,8.1127,175005,0
2012-11-08,7.9403,8.1994,7.9114,7.9305,152517,0
2012-11-09,7.9114,8.3527,7.8923,8.3047,288678,0
2012-11-12,8.3622,8.5445,8.2951,8.4772,407833,0
2012-11-13,8.3911,8.4199,8.1704,8.343,138406,0
2012-11-14,8.3622,8.3622,8.1609,8.1994,123505,0
2012-11-15,8.2085,8.2085,7.8923,7.902,488673,0
2012-11-16,7.8923,7.9305,7.6812,7.8156,307624,0
2012-11-19,7.7579,7.969,7.7579,7.9212,258454,0
2012-11-20,7.9305,8.0938,7.8346,7.9787,167047,0
2012-11-21,7.9305,8.1321,7.8828,8.0938,105882,0
2012-11-23,8.1321,8.2855,8.1131,8.2662,35983,0
2012-11-26,8.2662,8.4772,8.2569,8.3911,357243,0
2012-11-27,8.3622,8.5157,8.1512,8.1512,239003,0
2012-11-28,8.1273,8.1994,7.9403,8.1609,96757,0
2012-11-29,8.1609,8.343,8.1321,8.3238,176294,0
2012-11-30,8.343,8.3717,8.228,8.3238,177351,0
2012-12-03,8.3813,8.4388,8.2855,8.4199,138285,0
2012-12-04,8.4004,8.4388,8.3717,8.4102,103678,0
2012-12-05,8.4388,8.4677,8.3717,8.4004,214074,0
2012-12-06,8.4102,8.4388,8.343,8.4004,68707,0
2012-12-07,8.4199,8.4199,8.2662,8.3238,89847,0
2012-12-10,8.3622,8.3813,8.2694,8.3143,75302,0
2012-12-11,8.3911,8.4869,8.3717,8.3911,222900,0
2012-12-12,8.4388,8.4583,8.343,8.3717,117002,0
2012-12-13,8.3622,8.4388,8.343,8.4199,104052,0
2012-12-14,8.3911,8.4388,8.3622,8.3911,124820,0
2012-12-17,8.4004,8.506,8.3911,8.4869,691470,0
2012-12-18,8.5251,8.7267,8.4486,8.6403,581217,0
2012-12-19,8.6306,8.9376,8.6211,8.8703,381407,0
2012-12-20,8.8992,9.1006,8.824,9.0336,387643,0
2012-12-21,8.957,9.0814,8.8322,8.9662,479211,0
2012-12-24,8.9282,8.9662,8.7169,8.9088,125497,0
2012-12-26,8.9376,9.0429,8.8899,8.947,92765,0
2012-12-27,8.9282,9.0623,8.8513,8.9857,94674,0
2012-12-28,8.957,9.072,8.8425,8.8801,163460,0
2012-12-31,8.8513,9.0526,8.8034,9.0526,258981,0
2013-01-02,9.3495,9.59,9.2252,9.552,595026,0
2013-01-03,9.543,9.581,9.418,9.4946,130668,0
2013-01-04,9.562,9.762,9.4667,9.674,111062,0
2013-01-07,9.723,9.849,9.543,9.6,101595,0
2013-01-08,9.562,9.61,9.427,9.505,140944,0
2013-01-09,9.552,9.552,9.4568,9.523,176124,0
2013-01-10,9.523,9.533,9.418,9.523,71737,0
2013-01-11,9.427,9.552,9.2826,9.3783,77816,0
2013-01-14,9.61,9.811,9.427,9.552,184833,0
2013-01-15,9.4767,9.543,9.3582,9.505,151014,0
2013-01-16,9.505,9.505,9.398,9.398,106767,0
2013-01-17,9.4568,9.4568,9.3783,9.3881,107085,0
2013-01-18,9.4081,9.4469,9.2826,9.3681,602950,0
2013-01-22,9.3582,9.533,9.1978,9.4767,188234,0
2013-01-23,9.4946,9.636,9.4469,9.505,143487,0
2013-01-24,9.4856,10.108,9.4469,9.906,336496,0
2013-01-25,9.973,10.069,9.821,9.888,210066,0
2013-01-28,9.963,10.079,9.906,9.991,251909,0
2013-01-29,10.001,10.231,9.821,9.954,246264,0
2013-01-30,9.925,10.059,9.801,9.879,230535,0
2013-01-31,9.849,10.118,9.849,10.059,216628,0
2013-02-01,10.089,10.396,10.041,10.288,598139,0
2013-02-04,10.278,10.356,10.24,10.24,153164,0
2013-02-05,10.317,10.416,10.298,10.346,117657,0
2013-02-06,10.337,10.454,10.269,10.445,102833,0
2013-02-07,10.416,10.435,10.259,10.376,162220,0
2013-02-08,10.406,10.406,10.059,10.327,567542,0
2013-02-11,10.298,10.704,10.259,10.664,278821,0
2013-02-12,10.664,10.731,10.595,10.624,414685,0
2013-02-13,10.664,10.704,10.511,10.52,300867,0
2013-02-14,10.463,10.644,10.435,10.492,143699,0
2013-02-15,10.549,10.694,10.492,10.624,233240,0
2013-02-19,10.634,10.827,10.634,10.79,327365,0
2013-02-20,10.76,10.76,10.539,10.559,150104,0
2013-02-21,10.559,10.77,10.346,10.492,115906,0
2013-02-22,10.567,10.567,10.298,10.386,208764,0
2013-02-25,10.473,10.473,10.118,10.167,165601,0
2013-02-26,10.176,10.278,10.138,10.222,198832,0
2013-02-27,10.213,10.386,10.196,10.222,273797,0
2013-02-28,10.203,10.416,10.203,10.327,348897,0
2013-03-01,10.249,10.463,10.089,10.406,215879,0
2013-03-04,10.366,10.492,10.259,10.406,179022,0
2013-03-05,10.454,10.567,10.371,10.396,267848,0
2013-03-06,10.386,10.539,10.386,10.454,119798,0
2013-03-07,10.435,10.644,10.406,10.624,352155,0
2013-03-08,10.78,10.79,10.605,10.731,98953,0
2013-03-11,10.674,10.75,10.664,10.721,79861,0
2013-03-12,10.704,10.704,10.426,10.435,119078,0
2013-03-13,10.473,10.539,10.337,10.482,75602,0
2013-03-14,10.492,10.712,10.454,10.712,142958,0
2013-03-15,10.799,10.913,10.694,10.894,357657,0
2013-03-18,10.807,10.827,10.644,10.75,230677,0
2013-03-19,10.799,10.884,10.674,10.864,168272,0
2013-03-20,10.817,10.931,10.799,10.894,77447,0
2013-03-21,10.904,10.904,10.615,10.704,111088,0
2013-03-22,10.721,10.79,10.694,10.76,90972,0
2013-03-25,10.827,10.894,10.634,10.864,84715,0
2013-03-26,10.894,10.951,10.799,10.951,91273,0
2013-03-27,10.854,11.096,10.721,10.941,98491,0
2013-03-28,10.97,11.008,10.854,10.874,86186,0
2013-04-01,10.844,10.894,10.615,10.731,275611,0
2013-04-02,10.79,10.827,10.426,10.501,121068,0
2013-04-03,10.559,10.559,10.186,10.249,147952,0
2013-04-04,10.24,10.269,10.069,10.249,167366,0
2013-04-05,10.203,10.203,9.991,10.059,130171,0
2013-04-08,10.118,10.148,9.963,10.138,105854,0
2013-04-09,10.176,10.213,9.944,9.944,109770,0
2013-04-10,10.001,10.356,9.954,10.356,179561,0
2013-04-11,10.317,10.5,10.307,10.492,320696,0
2013-04-12,10.416,10.52,10.138,10.186,176873,0
2013-04-15,10.089,10.186,9.742,9.849,182892,0
2013-04-16,9.925,9.925,9.733,9.897,139571,0
2013-04-17,9.801,9.935,9.742,9.897,289588,0
2013-04-18,9.944,10.011,9.821,9.973,134645,0
2013-04-19,9.963,10.138,9.849,10.089,100342,0
2013-04-22,10.099,10.213,9.752,10.186,118219,0
2013-04-23,10.269,10.473,10.222,10.356,128038,0
2013-04-24,10.317,10.586,10.24,10.577,99112,0
2013-04-25,10.454,10.634,10.396,10.406,106250,0
2013-04-26,10.844,10.931,10.157,10.298,216201,0
2013-04-29,10.386,10.492,10.288,10.492,52104,0
2013-04-30,10.454,10.549,10.445,10.501,224649,0
2013-05-01,10.445,10.539,10.249,10.249,258803,0
2013-05-02,10.307,10.356,10.196,10.337,106636,0
2013-05-03,10.492,10.664,10.435,10.473,151773,0
2013-05-06,10.463,10.586,10.454,10.53,70209,0
2013-05-07,10.511,10.684,10.454,10.684,149605,0
2013-05-08,10.684,10.799,10.559,10.799,119835,0
2013-05-09,10.75,10.827,10.634,10.674,130050,0
2013-05-10,10.721,10.721,10.595,10.674,70929,0
2013-05-13,10.674,10.79,10.567,10.721,60742,0
2013-05-14,10.704,10.946,10.621,10.941,100550,0
2013-05-15,10.874,11.106,10.78,11.077,271361,0
2013-05-16,11.008,11.172,10.75,11.008,86522,0
2013-05-17,11.077,11.162,10.999,11.152,168957,0
2013-05-20,11.106,11.276,11.033,11.142,79045,0
2013-05-21,11.116,11.125,10.999,11.077,78048,0
2013-05-22,11.125,11.249,10.989,10.989,391240,0
2013-05-23,10.922,11.067,10.913,11.028,109829,0
2013-05-24,10.989,11.191,10.961,11.182,117192,0
2013-05-28,11.295,11.479,11.221,11.384,126725,0
2013-05-29,11.276,11.413,11.257,11.315,165621,0
2013-05-30,11.325,11.74,11.276,11.584,206940,0
2013-05-31,11.488,11.623,11.295,11.364,217309,0
2013-06-03,11.364,11.862,11.221,11.604,260029,0
2013-06-04,11.604,11.785,11.239,11.305,136282,0
2013-06-05,11.325,11.517,11.229,11.295,133032,0
2013-06-06,11.315,11.459,11.239,11.325,205027,0
2013-06-07,11.432,11.555,11.295,11.441,97442,0
2013-06-10,11.785,12.077,11.536,11.66,181436,0
2013-06-11,11.536,11.7,11.459,11.527,90147,0
2013-06-12,11.574,11.641,11.441,11.498,116399,0
2013-06-13,11.469,11.613,11.459,11.488,261348,0
2013-06-14,11.498,11.498,11.142,11.152,149016,0
2013-06-17,11.267,11.545,11.239,11.432,144797,0
2013-06-18,11.469,11.594,11.295,11.432,519626,0
2013-06-19,11.45,11.584,11.345,11.527,99950,0
2013-06-20,11.325,11.517,11.221,11.305,173158,0
2013-06-21,11.345,11.613,11.048,11.604,1281328,0
2013-06-24,11.536,11.67,11.305,11.45,406929,0
2013-06-25,11.527,11.871,11.345,11.853,164489,0
2013-06-26,11.96,12.266,11.794,11.911,149547,0
2013-06-27,12.15,12.407,11.901,11.988,575895,0
2013-06-28,12.006,12.073,11.891,11.911,460985,0
2013-07-01,11.978,12.506,11.651,12.169,319150,0
2013-07-02,12.091,12.467,12.091,12.447,279929,0
2013-07-03,12.361,12.641,12.323,12.592,60132,0
2013-07-05,12.791,13.205,12.789,13.065,317616,0
2013-07-08,13.147,13.32,13.119,13.137,252538,0
2013-07-09,13.253,13.253,12.976,13.07,254614,0
2013-07-10,13.051,13.214,12.781,12.81,196187,0
2013-07-11,12.986,12.986,12.487,12.533,151666,0
2013-07-12,12.523,12.714,12.496,12.572,210090,0
2013-07-15,12.612,13.061,12.612,13.015,426249,0
2013-07-16,12.996,13.128,12.714,13.109,143034,0
2013-07-17,13.166,13.33,12.984,13.079,112118,0
2013-07-18,13.079,13.599,13.079,13.407,136590,0
2013-07-19,13.349,13.349,12.714,13.3,113672,0
2013-07-22,13.34,13.618,13.185,13.387,98276,0
2013-07-23,13.482,13.492,13.175,13.32,89137,0
2013-07-24,13.387,13.387,12.85,12.898,282402,0
2013-07-25,12.996,13.31,12.85,13.042,600421,0
2013-07-26,13.58,13.58,13.07,13.185,475468,0
2013-07-29,13.195,13.234,12.976,13.195,529007,0
2013-07-30,13.281,13.349,12.932,13.042,148041,0
2013-07-31,13.109,13.435,13.006,13.07,202068,0
2013-08-01,13.205,13.426,12.917,13.349,640558,0
2013-08-02,13.273,13.532,13.263,13.492,324661,0
2013-08-05,13.541,13.915,13.483,13.846,489303,0
2013-08-06,13.77,13.827,13.485,13.608,715166,0
2013-08-07,13.608,14.086,13.594,14.076,659020,0
2013-08-08,14.175,14.422,14.001,14.384,424069,0
2013-08-09,14.326,14.644,14.26,14.344,321590,0
2013-08-12,14.317,14.528,14.317,14.472,331995,0
2013-08-13,14.528,14.768,14.354,14.538,268379,0
2013-08-14,14.557,14.683,14.307,14.586,447419,0
2013-08-15,14.412,14.604,14.25,14.307,234030,0
2013-08-16,14.222,14.711,14.222,14.462,361850,0
2013-08-19,14.5,14.577,14.354,14.432,310615,0
2013-08-20,14.577,14.768,14.402,14.768,386170,0
2013-08-21,14.759,15.037,14.577,14.796,316472,0
2013-08-22,14.883,15.161,14.759,14.815,403536,0
2013-08-23,14.892,14.951,14.528,14.654,568855,0
2013-08-26,14.683,14.731,14.491,14.624,551635,0
2013-08-27,14.412,14.509,13.867,14.011,431547,0
2013-08-28,14.011,14.326,14.011,14.116,204904,0
2013-08-29,14.185,14.422,14.116,14.222,205634,0
2013-08-30,14.204,14.232,13.886,13.981,242285,0
2013-09-03,14.136,14.472,14.03,14.222,354577,0
2013-09-04,14.26,14.509,14.204,14.472,479873,0
2013-09-05,14.547,14.654,14.472,14.586,180861,0
2013-09-06,14.673,14.999,14.344,14.796,761134,0
2013-09-09,14.873,14.999,14.644,14.778,212649,0
2013-09-10,14.863,15.381,14.835,15.343,707565,0
2013-09-11,15.334,15.334,15.121,15.121,326719,0
2013-09-12,15.161,15.161,14.863,14.911,213005,0
2013-09-13,14.971,14.971,14.614,14.702,275837,0
2013-09-16,14.787,14.825,14.452,14.538,387938,0
2013-09-17,14.547,14.806,14.432,14.768,239255,0
2013-09-18,14.778,14.98,14.614,14.614,294841,0
2013-09-19,14.634,14.663,14.02,14.106,363643,0
2013-09-20,14.116,14.5,13.981,14.335,2014074,0
2013-09-23,14.307,14.307,14.011,14.185,189636,0
2013-09-24,14.185,14.759,14.145,14.577,436094,0
2013-09-25,14.577,14.693,14.374,14.663,262367,0
2013-09-26,14.673,14.673,14.289,14.462,196877,0
2013-09-27,14.344,14.528,14.222,14.452,263408,0
2013-09-30,14.326,14.481,14.126,14.374,401160,0
2013-10-01,14.393,14.693,14.384,14.604,379366,0
2013-10-02,14.481,14.644,14.326,14.462,183112,0
2013-10-03,14.481,14.528,14.27,14.422,305641,0
2013-10-04,14.384,14.693,14.384,14.538,203970,0
2013-10-07,14.393,14.5,14.222,14.298,290519,0
2013-10-08,14.335,14.393,14.214,14.289,265150,0
2013-10-09,14.317,14.452,14.241,14.344,240885,0
2013-10-10,14.528,14.787,14.491,14.673,226807,0
2013-10-11,14.604,15.037,14.442,15.037,379993,0
2013-10-14,14.961,15.141,14.902,15.084,266225,0
2013-10-15,15.084,15.259,14.961,14.961,264554,0
2013-10-16,15.102,15.371,15.055,15.249,274671,0
2013-10-17,15.211,15.297,14.951,15.268,261520,0
2013-10-18,15.391,15.411,15.111,15.141,568111,0
2013-10-21,15.121,15.181,14.951,14.961,293052,0
2013-10-22,14.98,15.151,14.931,15.084,427960,0
2013-10-23,14.961,15.055,14.768,14.825,222948,0
2013-10-24,14.883,15.343,14.768,15.094,226807,0
2013-10-25,15.297,15.343,15.151,15.229,421496,0
2013-10-28,15.22,15.545,15.181,15.297,902362,0
2013-10-29,15.287,15.315,14.961,15.141,426499,0
2013-10-30,15.181,15.287,15.084,15.141,416175,0
2013-10-31,15.047,15.151,14.941,14.951,458865,0
2013-11-01,14.921,15.259,14.693,15.201,589381,0
2013-11-04,15.211,15.371,15.131,15.297,484582,0
2013-11-05,15.268,15.278,14.999,15.171,314922,0
2013-11-06,15.249,15.249,15.074,15.171,139733,0
2013-11-07,15.191,15.211,14.951,15.027,196984,0
2013-11-08,15.018,15.497,15.008,15.249,1621117,0
2013-11-11,15.268,15.297,15.121,15.191,438908,0
2013-11-12,15.211,15.343,15.131,15.201,469567,0
2013-11-13,15.151,15.297,15.055,15.211,690014,0
2013-11-14,15.259,15.278,15.151,15.211,1112653,0
2013-11-15,15.191,15.325,15.102,15.191,648091,0
2013-11-18,15.278,15.323,15.102,15.201,526661,0
2013-11-19,15.201,15.659,15.111,15.621,1756887,0
2013-11-20,15.719,16.186,15.612,16.092,487608,0
2013-11-21,16.176,16.754,16.176,16.675,362471,0
2013-11-22,16.734,16.972,16.543,16.813,402724,0
2013-11-25,16.907,17.138,16.849,17.051,277485,0
2013-11-26,16.947,17.246,16.943,17.206,292958,0
2013-11-27,17.216,17.634,17.128,17.443,224199,0
2013-11-29,17.559,17.8,17.308,17.597,203769,0
2013-12-02,17.522,17.644,17.089,17.177,262677,0
2013-12-03,17.167,17.319,16.744,16.934,319509,0
2013-12-04,16.916,17.241,16.822,16.887,163510,0
2013-12-05,16.849,17.011,16.734,16.84,178109,0
2013-12-06,17.021,17.338,17.021,17.269,151971,0
2013-12-09,17.269,17.289,17.051,17.177,224199,0
2013-12-10,17.177,17.259,16.907,16.907,198069,0
2013-12-11,16.962,17.071,16.629,16.724,186239,0
2013-12-12,16.764,17.031,16.638,16.754,222218,0
2013-12-13,16.831,17.002,16.504,16.638,311981,0
2013-12-16,16.533,16.962,16.533,16.897,281554,0
2013-12-17,16.869,16.869,16.619,16.803,245575,0
2013-12-18,16.869,17.206,16.822,17.196,436304,0
2013-12-19,17.186,17.249,16.831,16.859,360793,0
2013-12-20,16.934,17.089,16.684,17.002,2618401,0
2013-12-23,17.138,17.395,17.002,17.269,899368,0
2013-12-24,17.259,17.309,17.148,17.148,189646,0
2013-12-26,17.177,17.234,16.924,17.08,467433,0
2013-12-27,17.148,17.249,16.972,17.051,264973,0
2013-12-30,17.071,17.099,16.982,17.041,424207,0
2013-12-31,17.041,17.158,16.962,17.021,616287,0
2014-01-02,17.021,17.031,16.803,16.907,520080,0
2014-01-03,17.002,17.099,16.924,17.071,729839,0
2014-01-06,17.099,17.259,16.972,17.041,662900,0
2014-01-07,17.071,17.395,17.041,17.158,1167663,0
2014-01-08,17.167,17.37,17.051,17.177,1423999,0
2014-01-09,17.279,18.21,17.271,18.039,1935059,0
2014-01-10,18.076,18.556,17.866,17.874,694914,0
2014-01-13,17.874,17.912,17.375,17.634,575545,0
2014-01-14,17.664,17.838,17.578,17.634,434738,0
2014-01-15,17.693,18,17.423,17.559,391774,0
2014-01-16,17.551,17.732,17.279,17.433,352462,0
2014-01-17,17.463,17.551,17.241,17.338,400731,0
2014-01-21,17.473,17.819,17.348,17.453,623590,0
2014-01-22,17.541,17.683,17.348,17.606,651844,0
2014-01-23,17.568,17.568,16.887,17.375,469046,0
2014-01-24,17.177,17.259,16.665,16.924,425665,0
2014-01-27,17.08,17.08,16.6,16.619,357572,0
2014-01-28,16.609,17.002,16.485,16.553,352672,0
2014-01-29,16.398,16.485,16.016,16.045,277278,0
2014-01-30,16.139,16.389,16.016,16.266,271960,0
2014-01-31,15.967,16.206,15.822,15.996,401870,0
2014-02-03,15.986,16.045,15.361,15.439,449719,0
2014-02-04,15.477,15.938,15.161,15.879,465368,0
2014-02-05,15.861,16.035,15.602,15.957,386513,0
2014-02-06,15.976,16.166,15.832,16.062,383643,0
2014-02-07,16.112,16.121,15.822,16.062,414614,0
2014-02-10,16.236,16.236,15.709,15.986,280802,0
2014-02-11,15.986,16.389,15.804,16.303,476728,0
2014-02-12,16.339,16.734,16.285,16.379,404865,0
2014-02-13,16.256,16.408,16.112,16.369,193271,0
2014-02-14,16.359,16.467,16.139,16.437,214014,0
2014-02-18,16.437,16.6,16.359,16.427,281608,0
2014-02-19,16.359,16.427,15.343,15.497,477557,0
2014-02-20,15.583,15.659,15.094,15.278,571670,0
2014-02-21,15.371,15.497,15.151,15.477,455886,0
2014-02-24,15.526,15.986,15.526,15.928,390086,0
2014-02-25,15.98,15.98,15.689,15.785,268600,0
2014-02-26,15.689,16.045,15.689,15.861,236092,0
2014-02-27,15.822,15.925,15.682,15.87,223832,0
2014-02-28,15.919,16.417,15.842,16.006,326802,0
2014-03-03,15.861,15.986,15.777,15.948,192589,0
2014-03-04,16.121,16.408,16.121,16.312,397470,0
2014-03-05,16.275,16.379,16.016,16.176,215999,0
2014-03-06,16.139,16.504,16.139,16.494,525467,0
2014-03-07,16.734,17.357,16.734,17.289,1642302,0
2014-03-10,17.241,17.357,17.108,17.309,499010,0
2014-03-11,17.269,17.732,17.118,17.693,607591,0
2014-03-12,17.644,17.882,17.463,17.858,485762,0
2014-03-13,17.912,18.125,17.741,17.882,414505,0
2014-03-14,17.8,18.21,17.8,18.173,390703,0
2014-03-17,18.249,18.512,18.182,18.488,396629,0
2014-03-18,18.575,18.623,18.431,18.603,561491,0
2014-03-19,18.603,19.159,18.459,19.026,374695,0
2014-03-20,18.969,19.447,18.613,18.987,669356,0
2014-03-21,19.103,19.373,18.806,19.084,519666,0
2014-03-24,19.006,19.353,18.912,19.026,376173,0
2014-03-25,18.987,19.176,18.71,18.892,1325621,0
2014-03-26,18.987,19.131,18.662,18.662,537975,0
2014-03-27,18.662,18.787,18.115,18.346,615300,0
2014-03-28,18.327,18.662,18.085,18.498,380358,0
2014-03-31,18.593,18.768,18.546,18.613,303330,0
2014-04-01,18.584,18.902,18.459,18.852,397993,0
2014-04-02,18.852,18.969,18.536,18.719,401723,0
2014-04-03,18.729,18.987,18.566,18.902,261366,0
2014-04-04,19.016,19.055,18.229,18.45,455400,0
2014-04-07,18.431,18.623,18.039,18.593,489111,0
2014-04-08,18.527,18.892,18.373,18.593,317618,0
2014-04-09,18.662,18.749,18.411,18.556,313362,0
2014-04-10,18.507,18.633,17.541,17.703,556041,0
2014-04-11,17.357,17.809,17.29,17.473,231426,0
2014-04-14,17.882,17.927,17.512,17.634,420142,0
2014-04-15,17.644,17.708,17.108,17.423,290470,0
2014-04-16,17.512,17.551,17.167,17.365,219262,0
2014-04-17,17.338,17.674,17.196,17.654,288999,0
2014-04-21,17.644,17.644,17.186,17.259,260748,0
2014-04-22,17.234,17.453,17.167,17.279,240532,0
2014-04-23,17.269,17.468,16.982,17.328,462096,0
2014-04-24,17.328,17.858,16.831,16.992,288484,0
2014-04-25,16.714,16.84,16.349,16.467,366581,0
2014-04-28,16.467,16.734,16.082,16.139,358240,0
2014-04-29,15.709,16.045,15.352,15.381,378846,0
2014-04-30,15.297,15.583,15.102,15.487,444737,0
2014-05-01,15.497,15.948,15.361,15.919,622216,0
2014-05-02,15.948,16.256,15.909,16.016,503631,0
2014-05-05,15.909,16.151,15.583,15.593,304050,0
2014-05-06,15.477,15.804,15.268,15.287,570582,0
2014-05-07,15.371,15.371,14.921,15.268,270448,0
2014-05-08,15.229,15.315,14.815,14.854,244071,0
2014-05-09,14.806,15.259,14.644,15.249,277754,0
2014-05-12,15.343,15.659,15.161,15.583,274684,0
2014-05-13,15.526,15.564,15.047,15.047,338292,0
2014-05-14,14.999,14.999,14.557,14.702,326740,0
2014-05-15,14.538,14.741,14.25,14.624,322053,0
2014-05-16,14.656,14.81,14.422,14.787,257523,0
2014-05-19,14.806,15.268,14.778,15.234,351499,0
2014-05-20,15.171,15.268,14.796,14.902,325937,0
2014-05-21,14.931,15.224,14.768,14.778,158787,0
2014-05-22,14.844,15.074,14.702,14.787,190046,0
2014-05-23,14.815,15.037,14.673,14.897,149222,0
2014-05-27,14.999,15.287,14.971,15.161,183418,0
2014-05-28,15.102,15.102,14.759,14.883,171805,0
2014-05-29,14.931,15.111,14.749,14.854,181000,0
2014-05-30,14.873,15.111,14.614,14.711,189938,0
2014-06-02,14.673,15.094,14.442,15.074,323979,0
2014-06-03,15.047,15.268,14.869,14.98,455231,0
2014-06-04,14.768,15.133,14.768,14.911,357169,0
2014-06-05,14.883,15.468,14.844,15.352,411221,0
2014-06-06,15.477,15.64,15.401,15.602,170796,0
2014-06-09,15.555,15.87,15.507,15.842,225289,0
2014-06-10,15.679,15.785,15.545,15.659,206367,0
2014-06-11,15.507,15.699,15.411,15.545,151807,0
2014-06-12,15.497,15.659,15.243,15.361,190708,0
2014-06-13,15.429,15.737,15.046,15.16,231065,0
2014-06-16,15.2,15.497,15.036,15.439,195395,0
2014-06-17,15.391,15.699,15.334,15.65,242998,0
2014-06-18,15.64,16.148,15.564,16.017,243098,0
2014-06-19,15.997,16.017,15.585,15.929,265722,0
2014-06-20,16.007,16.158,15.852,16.122,927665,0
2014-06-23,15.987,16.227,15.813,15.977,208121,0
2014-06-24,15.958,16.294,15.728,15.767,180593,0
2014-06-25,15.669,15.958,15.419,15.852,189751,0
2014-06-26,15.88,15.949,15.564,15.91,121058,0
2014-06-27,15.767,16.036,15.536,15.573,944575,0
2014-06-30,15.583,15.728,15.305,15.728,376942,0
2014-07-01,15.767,16.227,15.679,15.92,322727,0
2014-07-02,15.949,16.237,15.621,15.679,265416,0
2014-07-03,15.757,16.207,15.757,16.132,143858,0
2014-07-07,16.073,16.073,15.852,15.871,264281,0
2014-07-08,15.871,15.89,15.709,15.747,430382,0
2014-07-09,15.939,16.063,15.777,15.813,155435,0
2014-07-10,15.477,15.747,15.391,15.507,184016,0
2014-07-11,15.419,15.593,15.371,15.429,223738,0
2014-07-14,15.545,15.737,15.439,15.497,220162,0
2014-07-15,15.429,15.689,15.315,15.497,154603,0
2014-07-16,15.64,15.699,15.391,15.411,174587,0
2014-07-17,15.343,15.371,14.93,15.055,286913,0
2014-07-18,15.007,15.381,15.007,15.228,184861,0
2014-07-21,15.13,15.277,14.91,15.073,120117,0
2014-07-22,15.14,15.315,14.891,15.026,190866,0
2014-07-23,15.073,15.083,14.814,14.97,224694,0
2014-07-24,15.13,15.507,15.026,15.429,189018,0
2014-07-25,15.248,16.112,15.248,16.083,532316,0
2014-07-28,16.073,16.103,15.852,15.9,466420,0
2014-07-29,15.949,16.136,15.89,15.89,213156,0
2014-07-30,15.968,16.237,15.9,16.148,178346,0
2014-07-31,15.987,16.167,15.823,15.9,345728,0
2014-08-01,15.89,15.89,15.612,15.709,359877,0
2014-08-04,15.767,15.939,15.15,15.325,325263,0
2014-08-05,15.458,15.536,15.228,15.277,111722,0
2014-08-06,15.15,15.419,15.15,15.401,522220,0
2014-08-07,15.411,15.728,15.12,15.17,155809,0
2014-08-08,15.16,15.372,14.973,15.219,130930,0
2014-08-11,15.325,15.497,15.2,15.371,177398,0
2014-08-12,15.297,15.371,15.13,15.238,353119,0
2014-08-13,15.267,15.49,15.16,15.352,227054,0
2014-08-14,15.361,15.507,15.267,15.267,260855,0
2014-08-15,15.429,15.517,14.96,15.17,224153,0
2014-08-18,15.334,15.63,15.219,15.545,192277,0
2014-08-19,15.497,15.65,15.391,15.468,171221,0
2014-08-20,15.823,16.027,15.536,15.91,334239,0
2014-08-21,15.843,16.158,15.401,16.073,326371,0
2014-08-22,16.112,16.327,15.92,16.083,205048,0
2014-08-25,16.148,16.439,16.055,16.371,215517,0
2014-08-26,16.41,16.577,16.341,16.41,211313,0
2014-08-27,16.429,16.429,16.257,16.332,130495,0
2014-08-28,15.937,16.304,15.937,16.227,185295,0
2014-08-29,16.247,16.371,16.073,16.294,141310,0
2014-09-02,16.294,16.667,16.122,16.496,295744,0
2014-09-03,16.716,16.776,16.1,16.621,261320,0
2014-09-04,16.736,16.955,16.657,16.815,632788,0
2014-09-05,16.706,16.965,16.611,16.815,329531,0
2014-09-08,16.815,17.419,16.815,17.161,446238,0
2014-09-09,17.092,17.35,16.852,17.034,798166,0
2014-09-10,17.024,17.35,17.014,17.312,380899,0
2014-09-11,17.235,17.56,17.235,17.516,435256,0
2014-09-12,17.572,17.726,17.369,17.619,325289,0
2014-09-15,17.638,17.638,17.15,17.218,526654,0
2014-09-16,17.208,17.302,16.666,16.861,490510,0
2014-09-17,16.861,17.13,16.676,16.917,440595,0
2014-09-18,16.926,17.336,16.879,17.227,393373,0
2014-09-19,16.899,17.198,16.477,16.609,3270477,0
2014-09-22,16.6,16.785,16.349,16.398,451821,0
2014-09-23,16.369,16.477,16.052,16.175,443105,0
2014-09-24,16.185,16.292,15.955,16.225,260701,0
2014-09-25,16.165,16.311,15.81,15.859,312702,0
2014-09-26,15.877,16.004,15.716,15.955,269116,0
2014-09-29,15.774,16.138,15.754,16.111,484346,0
2014-09-30,16.091,16.109,15.84,15.84,361771,0
2014-10-01,15.859,16.033,15.676,15.744,332148,0
2014-10-02,15.774,15.994,15.725,15.877,282953,0
2014-10-03,16.033,16.195,15.927,15.946,213895,0
2014-10-06,15.955,16.12,15.84,16.076,516784,0
2014-10-07,16.033,16.071,15.81,15.83,360583,0
2014-10-08,15.83,15.936,15.504,15.887,278931,0
2014-10-09,15.869,15.869,15.196,15.234,427087,0
2014-10-10,15.136,15.696,15.136,15.136,462100,0
2014-10-13,15.156,15.661,15.022,15.397,282987,0
2014-10-14,15.504,15.801,15.349,15.416,438024,0
2014-10-15,15.126,15.671,14.589,15.032,269253,0
2014-10-16,14.734,15.435,14.734,15.311,269329,0
2014-10-17,15.561,15.666,15.215,15.283,269903,0
2014-10-20,15.186,15.504,15.156,15.387,170112,0
2014-10-21,15.734,15.936,15.454,15.82,173039,0
2014-10-22,15.84,15.946,15.425,15.474,341381,0
2014-10-23,15.416,15.984,15.416,15.965,240425,0
2014-10-24,16.043,16.245,15.784,16.024,222323,0
2014-10-27,15.887,16.004,15.706,15.84,209170,0
2014-10-28,15.897,16.581,15.897,16.553,298812,0
2014-10-29,16.591,16.814,16.359,16.638,232331,0
2014-10-30,16.543,16.846,16.485,16.725,154760,0
2014-10-31,17.033,17.399,16.841,17.35,372172,0
2014-11-03,17.35,17.668,17.312,17.447,616808,0
2014-11-04,17.447,17.447,17.091,17.409,283910,0
2014-11-05,17.467,17.658,17.262,17.554,164197,0
2014-11-06,17.572,17.879,17.389,17.726,202612,0
2014-11-07,17.658,17.888,17.545,17.658,224849,0
2014-11-10,17.638,17.794,17.506,17.765,127492,0
2014-11-11,17.794,17.898,17.554,17.774,143315,0
2014-11-12,17.648,18.035,17.61,18.025,138107,0
2014-11-13,18.063,18.063,17.707,17.853,112351,0
2014-11-14,17.784,17.804,17.591,17.755,180169,0
2014-11-17,17.628,17.678,17.369,17.409,174152,0
2014-11-18,17.447,17.986,17.36,17.447,112398,0
2014-11-19,17.379,17.379,16.974,17.14,123733,0
2014-11-20,17.043,17.437,16.899,17.419,138889,0
2014-11-21,17.619,17.774,17.091,17.13,164097,0
2014-11-24,17.419,17.735,17.244,17.707,194188,0
2014-11-25,17.735,17.774,17.496,17.554,151689,0
2014-11-26,17.526,17.526,17.369,17.427,147483,0
2014-11-28,17.506,17.535,16.871,16.936,105033,0
2014-12-01,16.831,17.15,16.457,16.656,292474,0
2014-12-02,16.745,17.063,16.666,17.023,221730,0
2014-12-03,16.984,17.535,16.841,17.419,225166,0
2014-12-04,17.36,17.61,17.292,17.389,284105,0
2014-12-05,17.36,17.947,17.36,17.804,267498,0
2014-12-08,17.726,18.216,17.633,17.862,232770,0
2014-12-09,17.581,18.131,17.419,18.082,191486,0
2014-12-10,17.957,18.053,17.272,17.35,265115,0
2014-12-11,17.409,17.592,17.159,17.227,315897,0
2014-12-12,16.963,17.399,16.83,17.149,396974,0
2014-12-15,17.198,17.369,16.85,16.898,267400,0
2014-12-16,16.812,17.389,16.627,16.944,174152,0
2014-12-17,16.907,17.679,16.723,17.563,242504,0
2014-12-18,17.844,18.171,17.629,17.988,292535,0
2014-12-19,18.055,18.268,17.35,18.008,2215923,0
2014-12-22,18.037,18.336,17.718,18.027,283742,0
2014-12-23,18.162,18.326,18.083,18.142,221989,0
2014-12-24,18.123,18.317,17.959,18.055,83628,0
2014-12-26,18.142,18.308,18.065,18.218,85389,0
2014-12-29,18.228,18.664,18.075,18.605,212383,0
2014-12-30,18.595,18.741,18.498,18.615,174185,0
2014-12-31,18.731,18.817,18.238,18.278,217956,0
2015-01-02,18.317,18.451,17.746,18.037,227182,0
2015-01-05,16.973,17.949,16.973,17.563,282935,0
2015-01-06,17.546,17.639,16.944,17.1,258585,0
2015-01-07,16.763,17.409,16.645,17.218,493697,0
2015-01-08,17.369,17.62,17.178,17.477,429988,0
2015-01-09,17.506,17.506,16.85,16.87,203287,0
2015-01-12,16.783,16.907,16.569,16.753,288261,0
2015-01-13,16.944,17.159,16.459,16.654,270913,0
2015-01-14,16.414,16.579,16.126,16.579,277412,0
2015-01-15,16.561,16.561,15.903,16.222,291480,0
2015-01-16,16.153,16.502,16.107,16.464,183992,0
2015-01-20,16.521,16.521,16.135,16.299,260406,0
2015-01-21,16.511,16.888,16.192,16.346,446036,0
2015-01-22,16.551,17.379,16.405,17.252,392432,0
2015-01-23,17.072,17.437,16.963,17.262,319227,0
2015-01-26,17.292,17.447,16.973,17.322,195027,0
2015-01-27,17.062,17.272,17.002,17.032,161187,0
2015-01-28,17.227,17.611,17.032,17.042,684162,0
2015-01-29,17.032,17.389,16.888,17.36,361970,0
2015-01-30,17.168,17.389,16.878,16.898,289763,0
2015-02-02,16.993,17.506,16.907,17.467,314205,0
2015-02-03,17.592,17.93,17.097,17.805,272302,0
2015-02-04,17.679,18.142,17.679,17.978,200837,0
2015-02-05,18.093,18.393,17.988,18.326,282815,0
2015-02-06,18.288,18.808,18.113,18.393,322513,0
2015-02-09,18.355,18.547,18.075,18.19,307096,0
2015-02-10,18.374,18.441,18.19,18.308,185220,0
2015-02-11,18.248,18.577,17.998,18.308,162031,0
2015-02-12,18.308,18.692,18.308,18.567,146939,0
2015-02-13,18.567,18.761,18.349,18.586,138952,0
2015-02-17,18.412,18.827,18.412,18.789,160244,0
2015-02-18,18.674,18.741,18.152,18.199,230456,0
2015-02-19,18.171,18.451,18.075,18.326,130089,0
2015-02-20,18.336,18.374,17.998,18.345,190636,0
2015-02-23,18.298,18.298,17.949,18.162,139739,0
2015-02-24,18.199,18.508,18.103,18.181,123256,0
2015-02-25,18.199,18.384,18.065,18.208,121722,0
2015-02-26,18.152,18.577,18.133,18.567,167594,0
2015-02-27,18.374,18.654,18.345,18.355,176365,0
2015-03-02,18.326,18.712,18.218,18.674,162797,0
2015-03-03,18.692,18.712,18.479,18.605,167667,0
2015-03-04,18.489,18.498,18.336,18.364,133368,0
2015-03-05,18.208,18.422,18.027,18.384,161139,0
2015-03-06,18.171,18.846,18.171,18.317,268287,0
2015-03-09,18.374,18.489,18.278,18.336,371085,0
2015-03-10,18.133,18.326,17.93,18.142,195129,0
2015-03-11,18.103,18.356,18.065,18.327,144072,0
2015-03-12,18.578,18.675,18.298,18.568,375266,0
2015-03-13,18.558,18.568,18.218,18.433,203395,0
2015-03-16,18.509,18.568,18.278,18.337,220654,0
2015-03-17,18.327,18.528,18.113,18.433,239360,0
2015-03-18,18.365,18.578,17.824,17.843,300338,0
2015-03-19,17.824,17.843,17.553,17.824,239669,0
2015-03-20,17.889,18.423,17.755,18.385,511690,0
2015-03-23,18.298,18.433,17.978,18.19,162157,0
2015-03-24,18.228,18.278,17.998,18.027,143037,0
2015-03-25,18.017,18.208,17.833,17.853,238121,0
2015-03-26,17.853,18.113,17.59,18.027,147792,0
2015-03-27,18.055,18.055,17.784,17.909,139730,0
2015-03-30,17.968,18.433,17.939,18.258,122264,0
2015-03-31,18.103,18.365,18.103,18.268,138836,0
2015-04-01,18.181,18.461,18.027,18.433,163292,0
2015-04-02,18.442,18.538,18.317,18.393,245560,0
2015-04-06,18.218,18.346,17.774,18.288,135906,0
2015-04-07,18.442,18.47,18.142,18.337,111080,0
2015-04-08,18.288,18.403,18.123,18.199,112444,0
2015-04-09,18.228,18.253,17.968,18.19,102063,0
2015-04-10,18.298,18.337,18.083,18.268,110585,0
2015-04-13,18.152,18.47,18.152,18.413,190475,0
2015-04-14,18.403,18.509,18.19,18.337,153891,0
2015-04-15,18.413,18.499,18.317,18.393,438769,0
2015-04-16,18.356,18.461,18.162,18.337,148988,0
2015-04-17,18.218,18.298,17.658,17.717,163913,0
2015-04-20,17.814,18.171,17.735,17.919,139806,0
2015-04-21,17.919,18.123,17.784,17.889,119962,0
2015-04-22,17.745,18.199,17.325,17.871,471404,0
2015-04-23,17.899,17.909,17.628,17.853,175387,0
2015-04-24,17.948,18.48,17.784,18.327,283120,0
2015-04-27,18.365,18.48,18.037,18.162,242565,0
2015-04-28,18.171,18.48,18.171,18.423,213454,0
2015-04-29,18.393,18.558,18.308,18.337,190784,0
2015-04-30,18.218,18.423,17.929,18.008,259514,0
2015-05-01,18.133,18.162,17.804,17.833,150272,0
2015-05-04,17.889,18.123,17.871,17.988,99423,0
2015-05-05,17.889,18.046,17.755,17.871,175799,0
2015-05-06,17.929,18.123,17.871,18.103,126979,0
2015-05-07,17.988,18.093,17.774,18.017,354652,0
2015-05-08,18.065,18.133,17.824,18.046,206391,0
2015-05-11,18.046,18.199,17.899,18.152,204220,0
2015-05-12,18.181,18.298,17.794,18.152,112114,0
2015-05-13,18.142,18.162,18.017,18.113,563364,0
2015-05-14,18.113,18.208,18.055,18.133,227785,0
2015-05-15,18.113,18.152,17.909,18.113,212002,0
2015-05-18,18.181,18.337,18.07,18.238,549693,0
2015-05-19,18.288,18.819,18.152,18.723,810887,0
2015-05-20,18.694,18.772,18.528,18.636,441411,0
2015-05-21,18.548,18.675,18.423,18.528,287936,0
2015-05-22,18.528,18.578,18.365,18.413,181898,0
2015-05-26,18.327,18.327,18.133,18.19,544369,0
2015-05-27,18.19,18.587,18.075,18.519,403169,0
2015-05-28,18.519,18.694,18.461,18.499,287667,0
2015-05-29,18.509,18.723,18.337,18.528,299200,0
2015-06-01,18.655,18.743,18.298,18.403,218338,0
2015-06-02,18.317,18.548,18.278,18.47,405730,0
2015-06-03,18.49,18.829,18.238,18.723,615453,0
2015-06-04,18.606,18.743,18.337,18.616,196161,0
2015-06-05,18.684,18.915,18.385,18.856,252796,0
2015-06-08,18.915,18.984,18.675,18.684,222307,0
2015-06-09,18.714,18.866,18.578,18.763,277498,0
2015-06-10,18.915,19.205,18.636,18.955,373540,0
2015-06-11,18.965,19.073,18.479,18.876,2316238,0
2015-06-12,18.993,18.993,18.742,18.876,310601,0
2015-06-15,18.8,19.324,18.625,19.324,400080,0
2015-06-16,19.235,19.507,19.121,19.265,422760,0
2015-06-17,19.392,19.431,18.945,19.073,335549,0
2015-06-18,19.158,19.383,18.906,19.334,311527,0
2015-06-19,19.392,20.021,19.186,19.769,1118595,0
2015-06-22,19.838,20.129,19.721,19.935,429666,0
2015-06-23,19.973,20.225,19.906,20.217,446201,0
2015-06-24,20.225,20.371,20.021,20.178,418120,0
2015-06-25,20.293,20.332,20.139,20.332,415954,0
2015-06-26,20.41,20.584,20.293,20.536,818717,0
2015-06-29,20.4,20.594,20.09,20.109,398224,0
2015-06-30,20.302,20.42,20.051,20.245,433811,0
2015-07-01,20.371,20.672,20.302,20.594,383793,0
2015-07-02,21.002,21.002,20.109,20.361,608935,0
2015-07-06,20.139,20.46,19.993,20.391,364825,0
2015-07-07,20.42,20.42,20.011,20.208,251428,0
2015-07-08,20.119,20.188,19.76,19.935,279262,0
2015-07-09,20.198,20.293,19.926,20.061,271117,0
2015-07-10,20.302,20.43,20.235,20.352,263387,0
2015-07-13,20.44,20.612,20.371,20.42,177722,0
2015-07-14,20.273,20.584,20.235,20.575,247661,0
2015-07-15,20.672,20.807,20.526,20.741,206823,0
2015-07-16,20.867,21.079,20.662,20.787,245141,0
2015-07-17,20.857,20.857,20.507,20.759,204010,0
2015-07-20,20.75,21.022,20.741,21.002,252047,0
2015-07-21,21.089,21.36,20.983,21.03,607078,0
2015-07-22,21.341,21.564,20.885,21.35,484301,0
2015-07-23,21.35,21.545,20.584,20.682,978295,0
2015-07-24,20.692,20.797,20.381,20.517,447191,0
2015-07-27,20.217,20.565,20.051,20.217,388432,0
2015-07-28,20.381,20.497,20.1,20.245,336372,0
2015-07-29,20.225,20.273,20.011,20.139,307302,0
2015-07-30,20.011,20.312,20.011,20.312,253387,0
2015-07-31,20.352,20.507,20.119,20.245,226481,0
2015-08-03,20.178,20.391,20.09,20.302,192724,0
2015-08-04,20.273,20.575,20.139,20.42,179475,0
2015-08-05,20.43,20.807,20.4,20.517,165660,0
2015-08-06,20.487,20.712,20.273,20.42,158022,0
2015-08-07,20.342,20.517,19.963,20.1,180608,0
2015-08-10,20.148,20.46,20.148,20.4,250192,0
2015-08-11,20.342,20.408,19.954,20.168,164641,0
2015-08-12,19.993,20.08,19.373,19.634,315549,0
2015-08-13,19.701,20.031,19.634,19.828,167517,0
2015-08-14,19.838,20.198,19.818,20.178,143909,0
2015-08-17,20.021,20.46,19.963,20.245,162258,0
2015-08-18,20.283,20.556,20.109,20.302,213287,0
2015-08-19,20.283,20.332,19.876,20.002,236997,0
2015-08-20,19.926,19.926,19.421,19.449,475950,0
2015-08-21,19.13,19.644,19.13,19.507,307714,0
2015-08-24,18.674,19.255,18.432,18.469,475887,0
2015-08-25,18.683,18.984,18.025,18.044,235244,0
2015-08-26,18.402,18.915,18.073,18.625,245242,0
2015-08-27,18.713,19.092,18.537,18.654,320291,0
2015-08-28,18.527,18.906,18.479,18.791,263592,0
2015-08-31,18.693,19.082,18.363,18.984,1326626,0
2015-09-01,18.683,18.945,18.266,18.402,378640,0
2015-09-02,18.654,18.762,18.373,18.703,303385,0
2015-09-03,18.81,18.915,18.586,18.791,283283,0
2015-09-04,18.595,18.915,18.586,18.791,172775,0
2015-09-08,19.082,19.497,19.082,19.488,345959,0
2015-09-09,19.497,19.546,19.092,19.186,313797,0
2015-09-10,19.139,19.401,19.082,19.334,550860,0
2015-09-11,19.245,19.469,19.176,19.459,194864,0
2015-09-14,19.459,19.645,19.353,19.449,202984,0
2015-09-15,19.479,19.82,19.449,19.79,149335,0
2015-09-16,19.742,19.878,19.557,19.868,167628,0
2015-09-17,19.77,20.087,19.304,19.383,333378,0
2015-09-18,19.091,19.196,18.76,19.012,1729625,0
2015-09-21,19.167,19.449,19.022,19.295,161052,0
2015-09-22,19.022,19.383,18.895,19.176,158893,0
2015-09-23,19.235,19.431,19.1,19.373,163826,0
2015-09-24,19.567,19.616,19.216,19.557,352776,0
2015-09-25,19.83,20.092,19.702,19.81,323849,0
2015-09-28,19.665,19.722,19.44,19.587,277708,0
2015-09-29,19.635,19.761,19.547,19.635,186950,0
2015-09-30,19.83,20.003,19.732,19.888,417479,0
2015-10-01,19.83,20.181,19.577,20.033,351804,0
2015-10-02,19.712,19.712,18.73,19.459,361465,0
2015-10-05,19.527,19.888,19.527,19.84,220418,0
2015-10-06,19.751,19.918,19.625,19.684,183765,0
2015-10-07,19.898,20.073,19.625,20.033,201752,0
2015-10-08,19.965,20.228,19.898,20.131,234536,0
2015-10-09,20.092,20.22,19.712,19.761,332380,0
2015-10-12,19.732,20.102,19.655,20.053,167481,0
2015-10-13,19.995,20.257,19.84,19.859,190651,0
2015-10-14,19.79,19.8,19.235,19.304,290446,0
2015-10-15,19.479,19.78,19.285,19.742,273179,0
2015-10-16,19.82,19.888,19.606,19.761,106477,0
2015-10-19,19.616,19.985,19.616,19.722,124395,0
2015-10-20,19.8,19.937,19.684,19.84,164340,0
2015-10-21,19.908,19.975,19.383,19.401,292502,0
2015-10-22,19.547,19.937,19.537,19.82,311620,0
2015-10-23,19.85,20.092,19.353,20.063,380480,0
2015-10-26,19.995,20.21,19.702,20.181,314496,0
2015-10-27,19.78,20.463,19.597,19.712,368556,0
2015-10-28,19.83,20.286,19.702,20.141,569793,0
2015-10-29,20.102,20.463,20.043,20.181,323231,0
2015-10-30,20.238,20.276,19.508,19.616,369379,0
2015-11-02,19.616,20.141,19.616,20.073,246027,0
2015-11-03,19.995,20.141,19.898,19.928,291474,0
2015-11-04,19.946,20.053,19.859,20.023,391530,0
2015-11-05,19.985,20.725,19.859,20.616,871135,0
2015-11-06,20.782,21.629,20.782,21.007,453760,0
2015-11-09,21.074,21.143,20.725,20.978,222251,0
2015-11-10,21.007,21.143,20.842,21.017,210280,0
2015-11-11,21.153,21.153,20.616,20.626,315934,0
2015-11-12,20.616,20.753,20.238,20.443,280785,0
2015-11-13,20.433,20.511,20.003,20.033,213879,0
2015-11-16,19.898,20.092,19.702,20.003,264342,0
2015-11-17,20.151,20.511,20.013,20.082,377498,0
2015-11-18,20.315,20.394,19.81,20.364,290754,0
2015-11-19,20.296,20.364,20.073,20.257,147176,0
2015-11-20,19.8,20.423,19.693,20.266,1360453,0
2015-11-23,20.161,20.55,20.082,20.355,355606,0
2015-11-24,20.286,20.443,20.161,20.345,345534,0
2015-11-25,20.374,20.598,20.266,20.423,270201,0
2015-11-27,20.364,20.636,20.364,20.501,116240,0
2015-11-30,20.598,20.706,20.305,20.315,269686,0
2015-12-01,20.374,20.666,20.228,20.616,440065,0
2015-12-02,20.706,20.706,20.073,20.073,277053,0
2015-12-03,20.238,20.374,19.587,19.606,311978,0
2015-12-04,19.742,19.918,19.537,19.674,367118,0
2015-12-07,19.665,19.78,19.295,19.392,524880,0
2015-12-08,19.295,19.431,18.954,19.052,313150,0
2015-12-09,18.973,19.245,18.653,18.924,429605,0
2015-12-10,18.865,19.157,18.74,18.973,351393,0
2015-12-11,18.574,18.865,18.211,18.407,498572,0
2015-12-14,18.436,18.652,18.153,18.368,455086,0
2015-12-15,18.602,19.062,18.446,18.934,608409,0
2015-12-16,19.11,19.402,18.759,19.217,387505,0
2015-12-17,19.315,19.451,18.397,19.042,395701,0
2015-12-18,18.954,19.139,18.192,18.349,4210401,0
2015-12-21,18.455,18.865,18.359,18.719,300926,0
2015-12-22,18.788,18.973,18.494,18.915,229678,0
2015-12-23,19.002,19.139,18.622,19.062,222953,0
2015-12-24,19.1,19.315,19.062,19.227,143736,0
2015-12-28,19.177,19.315,18.992,19.236,260941,0
2015-12-29,19.315,19.599,19.246,19.49,155974,0
2015-12-30,19.461,19.471,19.256,19.256,97805,0
2015-12-31,19.177,19.345,18.992,19.012,163642,0
2016-01-04,18.524,18.671,18.301,18.602,488213,0
2016-01-05,18.661,18.807,18.554,18.574,448768,0
2016-01-06,18.231,18.574,18.231,18.427,334380,0
2016-01-07,18.094,18.446,18.008,18.018,345493,0
2016-01-08,18.192,18.368,17.578,17.607,361544,0
2016-01-11,17.734,17.763,17.353,17.558,333188,0
2016-01-12,17.763,17.782,17.265,17.666,285825,0
2016-01-13,17.734,17.851,17.061,17.138,247264,0
2016-01-14,17.167,17.597,17.071,17.226,315589,0
2016-01-15,16.669,17.167,16.544,17.108,444715,0
2016-01-19,17.265,17.295,16.698,16.845,390375,0
2016-01-20,16.592,16.943,16.142,16.679,475170,0
2016-01-21,16.544,16.778,16.133,16.572,715372,0
2016-01-22,16.835,16.992,16.602,16.855,279997,0
2016-01-25,16.688,16.807,16.3,16.377,382990,0
2016-01-26,16.494,16.865,16.377,16.659,407918,0
2016-01-27,16.632,17.217,16.602,16.855,370327,0
2016-01-28,17.061,17.315,17.021,17.246,250250,0
2016-01-29,17.295,17.641,17.197,17.626,343040,0
2016-02-01,17.539,17.676,17.295,17.607,296053,0
2016-02-02,17.382,17.43,16.87,16.972,276251,0
2016-02-03,17.071,17.085,16.534,16.982,527939,0
2016-02-04,16.953,17.285,16.748,16.865,213342,0
2016-02-05,16.905,17.099,16.554,16.582,235316,0
2016-02-08,16.357,16.396,15.977,16.241,411058,0
2016-02-09,15.997,16.445,15.997,16.328,209544,0
2016-02-10,16.465,16.807,16.328,16.622,368256,0
2016-02-11,16.251,16.357,15.361,15.664,565852,0
2016-02-12,15.977,16.592,15.841,16.514,361971,0
2016-02-16,16.768,16.934,16.406,16.622,283180,0
2016-02-17,16.778,16.778,16.415,16.465,307374,0
2016-02-18,16.494,16.659,15.811,15.888,756483,0
2016-02-19,15.86,16.534,15.86,16.231,662842,0
2016-02-22,16.435,16.602,16.281,16.564,308896,0
2016-02-23,16.484,16.534,16.171,16.357,403129,0
2016-02-24,16.084,16.332,15.865,16.271,267065,0
2016-02-25,16.309,16.723,16.261,16.718,328071,0
2016-02-26,16.895,17.148,16.514,17.002,441310,0
2016-02-29,16.972,17.236,16.855,16.895,394072,0
2016-03-01,17.061,17.661,16.953,17.597,279518,0
2016-03-02,17.558,17.929,17.499,17.909,460145,0
2016-03-03,17.899,18.084,17.763,18.076,324559,0
2016-03-04,18.076,18.241,17.988,18.153,722099,0
2016-03-07,18.047,18.32,17.988,18.31,379330,0
2016-03-08,18.221,18.359,17.958,18.018,463063,0
2016-03-09,18.104,18.221,17.772,17.831,462679,0
2016-03-10,17.899,18.018,17.43,17.705,498335,0
2016-03-11,17.822,17.969,17.807,17.93,454802,0
2016-03-14,17.91,18.067,17.792,17.979,347358,0
2016-03-15,17.822,17.9,17.69,17.753,228641,0
2016-03-16,17.715,17.9,17.371,17.508,185011,0
2016-03-17,17.459,18.029,17.273,17.949,386908,0
2016-03-18,18.086,18.303,17.832,18.039,1329970,0
2016-03-21,18.039,18.164,17.842,18.048,211219,0
2016-03-22,18.086,18.391,17.939,18.293,323446,0
2016-03-23,18.293,18.381,17.959,17.959,277444,0
2016-03-24,17.861,17.979,17.705,17.969,189773,0
2016-03-28,18.039,18.179,17.743,17.792,254679,0
2016-03-29,17.695,18.213,17.587,18.213,311450,0
2016-03-30,18.303,18.547,18.116,18.203,191555,0
2016-03-31,18.155,18.273,17.959,18.096,220533,0
2016-04-01,18.076,18.106,17.763,18.076,214984,0
2016-04-04,18.048,18.067,17.861,17.9,198305,0
2016-04-05,17.782,18.096,17.705,17.861,310043,0
2016-04-06,17.861,17.989,17.743,17.89,174882,0
2016-04-07,17.802,17.812,17.333,17.469,250321,0
2016-04-08,17.666,17.871,17.518,17.597,210882,0
2016-04-11,17.666,18.106,17.666,17.852,232366,0
2016-04-12,17.89,18.253,17.89,18.174,248810,0
2016-04-13,18.352,18.851,18.352,18.831,247331,0
2016-04-14,18.811,19.223,18.723,18.969,200453,0
2016-04-15,18.929,19.096,18.91,18.959,173746,0
2016-04-18,18.86,19.223,18.811,19.164,208402,0
2016-04-19,19.242,19.361,19.154,19.311,179975,0
2016-04-20,19.399,19.507,19.193,19.478,178877,0
2016-04-21,19.478,19.586,19.287,19.488,455792,0
2016-04-22,19.526,19.771,19.458,19.732,552438,0
2016-04-25,19.732,19.732,19.371,19.635,995242,0
2016-04-26,19.702,19.982,19.497,19.821,438185,0
2016-04-27,19.282,20.185,18.86,19.841,518208,0
2016-04-28,19.771,19.958,19.596,19.684,544178,0
2016-04-29,19.693,20.015,19.566,19.722,415255,0
2016-05-02,19.831,20.035,19.546,19.811,343164,0
2016-05-03,19.027,19.341,18.86,19.213,2189011,0
2016-05-04,19.164,19.409,19.007,19.302,1931305,0
2016-05-05,19.321,19.39,19.106,19.164,858004,0
2016-05-06,19.027,19.252,19.022,19.193,325010,0
2016-05-09,19.232,19.287,18.969,19.164,368965,0
2016-05-10,19.252,19.516,19.203,19.361,568258,0
2016-05-11,19.292,19.488,19.165,19.203,468444,0
2016-05-12,19.272,19.438,19.091,19.311,1132412,0
2016-05-13,19.282,19.419,18.944,19.096,594652,0
2016-05-16,19.135,19.321,19.086,19.193,947613,0
2016-05-17,19.164,19.351,18.9,18.91,475543,0
2016-05-18,18.91,19.478,18.905,19.351,1955655,0
2016-05-19,19.223,19.458,18.919,19.047,633127,0
2016-05-20,19.154,19.351,19.086,19.106,1126687,0
2016-05-23,19.086,19.468,19.086,19.252,1368487,0
2016-05-24,19.429,19.702,19.341,19.536,1144439,0
2016-05-25,19.596,19.996,19.556,19.88,860662,0
2016-05-26,19.861,19.88,19.625,19.674,489391,0
2016-05-27,19.702,19.831,19.566,19.831,824674,0
2016-05-31,19.841,19.91,19.655,19.722,517488,0
2016-06-01,19.586,19.841,19.448,19.811,748727,0
2016-06-02,19.761,19.841,19.645,19.841,536830,0
2016-06-03,19.596,19.836,19.052,19.262,764400,0
2016-06-06,19.262,19.645,19.183,19.556,616876,0
2016-06-07,19.526,19.526,19.272,19.311,506410,0
2016-06-08,19.272,19.399,19.223,19.321,529933,0
2016-06-09,19.252,19.331,19.052,19.252,553867,0
2016-06-10,18.978,19.135,18.851,18.988,443242,0
2016-06-13,18.89,19.067,18.615,18.635,434742,0
2016-06-14,18.615,18.81,18.28,18.34,423913,0
2016-06-15,18.369,18.713,18.28,18.408,426358,0
2016-06-16,18.3,18.428,18.123,18.27,590818,0
2016-06-17,18.32,18.545,18.26,18.398,568061,0
2016-06-20,18.664,18.978,18.466,18.575,480696,0
2016-06-21,18.635,18.86,18.447,18.84,583007,0
2016-06-22,18.86,18.988,18.659,18.732,414694,0
2016-06-23,18.988,19.289,18.84,19.273,428030,0
2016-06-24,18.27,18.379,17.681,17.7,3201611,0
2016-06-27,17.415,17.415,16.786,16.913,2531511,0
2016-06-28,17.208,17.356,16.997,17.238,998195,0
2016-06-29,17.385,17.69,17.347,17.661,804104,0
2016-06-30,17.778,17.985,17.572,17.985,555732,0
2016-07-01,17.867,17.975,17.572,17.661,342588,0
2016-07-05,17.423,17.818,17.248,17.423,448460,0
2016-07-06,17.238,17.69,17.129,17.553,658414,0
2016-07-07,17.611,17.995,17.602,17.838,505028,0
2016-07-08,18.093,18.36,17.975,18.22,403515,0
2016-07-11,18.33,18.565,18.25,18.379,430083,0
2016-07-12,18.625,18.791,18.595,18.605,653638,0
2016-07-13,18.625,18.88,18.23,18.605,411277,0
2016-07-14,18.85,19.057,18.732,18.87,373567,0
2016-07-15,19.007,19.037,18.81,18.929,248993,0
2016-07-18,18.88,18.988,18.791,18.919,352573,0
2016-07-19,18.81,19.086,18.81,18.82,268887,0
2016-07-20,18.87,18.929,18.752,18.82,205203,0
2016-07-21,18.772,18.9,18.605,18.645,274044,0
2016-07-22,18.683,18.91,18.485,18.88,250836,0
2016-07-25,18.8,18.89,18.645,18.645,187375,0
2016-07-26,18.625,18.84,18.585,18.84,234825,0
2016-07-27,19.165,19.204,18.84,19.086,333076,0
2016-07-28,19.106,19.213,18.9,19.126,327374,0
2016-07-29,19.086,19.175,18.9,18.9,368485,0
2016-08-01,18.959,19.037,18.772,18.791,254772,0
2016-08-02,18.732,18.791,18.466,18.595,213046,0
2016-08-03,18.545,18.772,18.545,18.772,152013,0
2016-08-04,18.713,18.89,18.713,18.83,223824,0
2016-08-05,19.037,19.538,18.929,19.518,255071,0
2016-08-08,19.558,19.647,19.322,19.431,221057,0
2016-08-09,19.45,19.627,19.421,19.618,274633,0
2016-08-10,19.608,19.627,19.293,19.372,276113,0
2016-08-11,19.411,19.508,19.298,19.44,154313,0
2016-08-12,19.391,19.489,19.165,19.48,208512,0
2016-08-15,19.47,19.627,19.47,19.558,157924,0
2016-08-16,19.518,19.518,19.303,19.421,237139,0
2016-08-17,19.362,19.528,19.273,19.401,233565,0
2016-08-18,19.421,19.538,19.283,19.499,185433,0
2016-08-19,19.499,19.528,19.303,19.47,314378,0
2016-08-22,19.528,19.696,19.421,19.687,371642,0
2016-08-23,19.725,19.784,19.618,19.637,234966,0
2016-08-24,19.677,19.784,19.583,19.764,383817,0
2016-08-25,19.687,19.893,19.687,19.883,235460,0
2016-08-26,19.873,20.179,19.824,20.139,641527,0
2016-08-29,20.139,20.434,20.119,20.344,438522,0
2016-08-30,20.364,20.649,20.364,20.649,432544,0
2016-08-31,20.639,20.649,20.409,20.629,503110,0
2016-09-01,20.649,20.778,20.324,20.493,232966,0
2016-09-02,20.552,20.709,20.374,20.689,328457,0
2016-09-06,20.739,20.748,20.314,20.424,210553,0
2016-09-07,20.344,20.639,20.334,20.629,274086,0
2016-09-08,20.609,20.699,20.522,20.609,281666,0
2016-09-09,20.561,20.719,20.474,20.483,269357,0
2016-09-12,20.374,20.719,20.189,20.649,431975,0
2016-09-13,20.413,20.492,20.197,20.343,298576,0
2016-09-14,20.313,20.473,20.097,20.107,249461,0
2016-09-15,20.107,20.478,20.107,20.433,306997,0
2016-09-16,20.413,20.413,20.147,20.207,551703,0
2016-09-19,20.284,20.423,20.047,20.147,297767,0
2016-09-20,20.187,20.264,20.017,20.027,221984,0
2016-09-21,20.117,20.323,20.007,20.274,585653,0
2016-09-22,20.343,20.581,20.245,20.581,372155,0
2016-09-23,20.443,20.758,20.294,20.532,275243,0
2016-09-26,20.403,20.413,20.077,20.087,293847,0
2016-09-27,19.997,20.323,19.861,20.303,344120,0
2016-09-28,20.333,20.609,20.264,20.6,416073,0
2016-09-29,20.629,20.758,20.274,20.303,308491,0
2016-09-30,20.303,20.838,20.245,20.748,353910,0
2016-10-03,20.561,20.758,20.393,20.492,322424,0
2016-10-04,20.492,20.699,20.443,20.542,279585,0
2016-10-05,20.581,20.995,20.581,20.916,285096,0
2016-10-06,21.33,21.666,20.975,21.134,459444,0
2016-10-07,21.114,21.232,20.897,21.174,323527,0
2016-10-10,21.3,21.49,21.3,21.47,338728,0
2016-10-11,21.44,21.527,21.044,21.184,179287,0
2016-10-12,21.213,21.31,21.104,21.154,188462,0
2016-10-13,20.995,20.995,20.532,20.768,288419,0
2016-10-14,20.995,21.174,20.818,20.848,284517,0
2016-10-17,20.808,20.94,20.739,20.808,178478,0
2016-10-18,21.054,21.124,20.719,20.748,199091,0
2016-10-19,20.808,21.054,20.788,20.945,280500,0
2016-10-20,20.936,21.034,20.739,20.828,148635,0
2016-10-21,20.639,20.858,20.418,20.719,220728,0
2016-10-24,20.916,21.054,20.897,21.024,518986,0
2016-10-25,20.975,21.074,20.818,21.034,471174,0
2016-10-26,21.024,21.134,20.818,21.004,386938,0
2016-10-27,20.581,21.184,19.997,21.044,597762,0
2016-10-28,21.024,21.094,20.798,21.024,427031,0
2016-10-31,21.144,21.39,21.024,21.291,749139,0
2016-11-01,21.32,21.405,21.154,21.291,839200,0
2016-11-02,21.242,21.32,20.818,20.887,345881,0
2016-11-03,21.034,21.164,20.838,20.907,289327,0
2016-11-04,20.916,21.124,20.739,20.995,535440,0
2016-11-07,21.45,21.676,21.37,21.587,453767,0
2016-11-08,21.567,21.766,21.45,21.706,617387,0
2016-11-09,21.824,22.94,21.795,22.84,705715,0
2016-11-10,22.96,24.035,22.9,23.729,811194,0
2016-11-11,23.641,24.588,23.611,24.569,661226,0
2016-11-14,24.676,25.576,24.598,25.249,556752,0
2016-11-15,25.112,25.753,24.588,25.654,800810,0
2016-11-16,25.428,25.644,25.308,25.526,620870,0
2016-11-17,25.723,25.999,25.506,25.931,471677,0
2016-11-18,25.96,26.226,25.892,26.188,749388,0
2016-11-21,26.355,26.355,25.723,26.108,405905,0
2016-11-22,26.217,26.74,26.089,26.701,399294,0
2016-11-23,26.602,26.928,26.483,26.829,348368,0
2016-11-25,26.799,26.799,26.642,26.74,170336,0
2016-11-28,26.602,26.749,26.236,26.315,405836,0
2016-11-29,25.979,26.612,25.961,26.444,539873,0
2016-11-30,26.898,27.14,26.681,26.829,552975,0
2016-12-01,26.858,27.234,26.789,27.164,478155,0
2016-12-02,27.045,27.332,26.662,27.254,789703,0
2016-12-05,27.401,28.161,27.401,28.131,981233,0
2016-12-06,28.131,28.605,27.934,28.595,714987,0
2016-12-07,28.625,28.861,28.309,28.851,718683,0
2016-12-08,29.06,29.83,28.971,29.524,730965,0
2016-12-09,29.632,29.721,29.251,29.593,561785,0
2016-12-12,29.504,29.642,28.477,28.635,724108,0
2016-12-13,28.774,29.046,28.615,29.022,561122,0
2016-12-14,28.764,29.204,28.575,28.734,557525,0
2016-12-15,28.685,29.189,28.259,28.843,711814,0
2016-12-16,28.814,29.259,28.437,28.527,2415339,0
2016-12-19,28.566,28.833,28.17,28.497,524000,0
2016-12-20,28.784,29.289,28.16,29.199,507903,0
2016-12-21,29.249,29.377,29.071,29.174,410536,0
2016-12-22,29.09,29.329,29.012,29.11,334417,0
2016-12-23,29.209,29.239,28.912,29.169,275080,0
2016-12-27,29.319,29.556,29.189,29.526,309572,0
2016-12-28,29.625,29.754,29.169,29.344,452362,0
2016-12-29,29.377,29.586,28.992,29.209,357160,0
2016-12-30,29.269,29.377,29.09,29.319,422946,0
2017-01-03,29.882,30.159,29.061,29.387,506609,0
2017-01-04,29.319,29.843,29.061,29.596,598148,0
2017-01-05,29.437,29.655,28.843,29.209,389718,0
2017-01-06,29.339,29.417,28.932,28.972,524585,0
2017-01-09,28.734,28.734,28.051,28.15,803365,0
2017-01-10,28.318,28.824,28.16,28.724,598576,0
2017-01-11,28.744,29.002,28.318,28.992,441423,0
2017-01-12,28.902,28.902,27.823,28.13,474547,0
2017-01-13,28.338,28.982,28.239,28.398,382760,0
2017-01-17,28.1,28.12,27.497,27.526,365987,0
2017-01-18,27.695,27.765,27.448,27.685,459602,0
2017-01-19,27.813,27.813,27.368,27.428,290628,0
2017-01-20,27.428,27.853,27.428,27.616,491505,0
2017-01-23,27.517,27.675,27.269,27.536,269117,0
2017-01-24,27.675,28.279,27.586,28.18,385127,0
2017-01-25,28.962,29.071,28.437,28.705,603882,0
2017-01-26,28.764,28.833,28.507,28.675,533845,0
2017-01-27,28.764,28.824,28.318,28.328,339310,0
2017-01-30,28.12,28.21,27.423,27.606,413870,0
2017-01-31,27.477,27.942,27.362,27.843,303625,0
2017-02-01,28.249,28.537,27.715,27.793,330696,0
2017-02-02,27.586,27.775,27.309,27.467,218120,0
2017-02-03,27.903,28.22,27.755,28.2,302972,0
2017-02-06,28.002,28.239,27.898,28.042,247582,0
2017-02-07,28.19,28.235,27.803,28.091,345472,0
2017-02-08,27.893,28.13,27.536,27.813,882807,0
2017-02-09,27.883,28.328,27.775,28.16,338862,0
2017-02-10,28.427,28.507,28.002,28.17,282566,0
2017-02-13,28.348,28.595,27.755,28.21,402348,0
2017-02-14,28.249,28.748,27.952,28.477,374288,0
2017-02-15,28.625,28.705,28.407,28.467,238282,0
2017-02-16,28.457,28.705,28.12,28.705,334478,0
2017-02-17,28.595,28.862,28.289,28.824,329840,0
2017-02-21,28.982,29.11,28.794,29.081,378946,0
2017-02-22,28.992,29.209,28.852,29.179,320312,0
2017-02-23,29.239,29.259,28.843,29.199,325209,0
2017-02-24,28.774,29.032,28.705,29.022,251237,0
2017-02-27,28.992,29.199,28.784,29.179,180417,0
2017-02-28,29.061,29.09,28.595,28.595,277114,0
2017-03-01,29.239,29.536,29.071,29.249,637555,0
2017-03-02,29.269,29.279,28.537,28.575,220775,0
2017-03-03,28.715,28.972,28.537,28.862,211038,0
2017-03-06,28.585,28.705,28.289,28.546,196172,0
2017-03-07,28.575,28.843,28.328,28.527,227042,0
2017-03-08,28.824,29.061,28.12,28.14,263195,0
2017-03-09,28.15,28.605,28.13,28.348,315381,0
2017-03-10,28.517,28.517,28.032,28.249,481904,0
2017-03-13,28.289,29.074,28.2,28.854,645675,0
2017-03-14,28.656,28.656,28.07,28.528,336612,0
2017-03-15,28.666,28.944,28.338,28.408,427895,0
2017-03-16,28.528,28.826,28.408,28.576,308992,0
2017-03-17,28.518,28.854,28.328,28.716,1943517,0
2017-03-20,28.606,28.706,28.328,28.538,327210,0
2017-03-21,28.736,28.796,26.333,26.353,1138111,0
2017-03-22,26.134,26.799,25.757,26.134,637929,0
2017-03-23,26.085,26.749,25.921,26.323,509036,0
2017-03-24,26.422,26.631,26.055,26.393,358474,0
2017-03-27,25.767,26.363,25.39,26.253,292840,0
2017-03-28,26.164,26.929,25.107,26.809,303319,0
2017-03-29,26.759,26.849,26.432,26.621,174988,0
2017-03-30,26.681,27.763,26.681,27.753,357778,0
2017-03-31,27.653,27.852,27.435,27.495,599395,0
2017-04-03,27.515,27.703,26.696,26.789,456641,0
2017-04-04,26.72,26.999,26.581,26.681,389625,0
2017-04-05,26.969,27.167,26.085,26.114,371909,0
2017-04-06,26.174,26.701,25.946,26.661,242142,0
2017-04-07,26.491,26.641,26.243,26.501,313559,0
2017-04-10,26.759,26.809,26.095,26.293,242213,0
2017-04-11,26.104,26.651,26.045,26.621,220645,0
2017-04-12,26.561,26.74,26.045,26.134,186865,0
2017-04-13,25.995,26.164,25.449,25.449,244547,0
2017-04-17,25.618,25.985,25.34,25.956,279532,0
2017-04-18,25.936,27.087,25.618,26.005,378925,0
2017-04-19,26.243,26.701,26.243,26.511,276183,0
2017-04-20,26.779,27.067,25.826,27.027,395925,0
2017-04-21,27.008,27.157,26.442,26.829,424886,0
2017-04-24,27.515,27.951,27.266,27.475,327205,0
2017-04-25,27.802,27.991,27.485,27.643,303987,0
2017-04-26,26.909,28.14,26.894,27.991,410418,0
2017-04-27,28.16,28.16,27.693,28.021,456269,0
2017-04-28,27.981,28.1,27.147,27.157,309750,0
2017-05-01,27.286,27.604,27.008,27.495,380108,0
2017-05-02,27.495,27.495,26.72,26.929,279466,0
2017-05-03,27.316,27.37,26.929,27.345,252983,0
2017-05-04,27.683,27.941,27.425,27.723,412615,0
2017-05-05,27.832,27.832,27.465,27.743,392097,0
2017-05-08,27.693,27.783,27.375,27.594,496181,0
2017-05-09,27.604,27.892,27.227,27.415,369270,0
2017-05-10,27.355,27.525,27.127,27.465,187253,0
2017-05-11,27.276,27.385,26.711,27.067,263758,0
2017-05-12,26.889,27.157,26.601,27.137,405392,0
2017-05-15,27.197,27.693,27.197,27.614,336915,0
2017-05-16,27.614,27.817,27.296,27.783,275935,0
2017-05-17,26.989,27.306,25.946,26.144,531934,0
2017-05-18,26.104,26.591,26.104,26.263,384728,0
2017-05-19,26.233,26.601,25.995,26.025,413032,0
2017-05-22,26.095,26.283,25.906,26.233,215360,0
2017-05-23,26.253,26.774,25.956,26.641,211031,0
2017-05-24,26.641,26.779,26.373,26.711,460868,0
2017-05-25,26.819,27.017,26.531,26.681,190211,0
2017-05-26,26.691,26.691,26.174,26.363,199183,0
2017-05-30,26.174,26.283,25.707,25.965,251624,0
2017-05-31,26.065,26.065,25.33,25.588,623375,0
2017-06-01,25.747,26.095,25.35,26.085,543870,0
2017-06-02,25.806,26.154,25.618,25.767,802610,0
2017-06-05,25.816,26.134,25.668,25.678,257173,0
2017-06-06,25.38,25.648,25.21,25.42,304021,0
2017-06-07,25.459,25.846,25.42,25.688,261614,0
2017-06-08,25.707,26.949,25.518,26.403,366594,0
2017-06-09,26.671,27.559,26.481,27.485,438358,0
2017-06-12,27.475,28.041,27.092,27.475,625780,0
2017-06-13,27.604,28.341,27.574,27.943,1371113,0
2017-06-14,27.684,27.913,27.415,27.873,714502,0
2017-06-15,27.614,28.272,27.594,27.913,387723,0
2017-06-16,27.744,28.122,27.604,28.072,1783947,0
2017-06-19,28.252,28.461,27.405,27.614,489038,0
2017-06-20,27.505,27.554,27.186,27.246,261510,0
2017-06-21,27.325,27.325,26.797,26.847,284962,0
2017-06-22,26.777,27.275,26.439,26.668,263430,0
2017-06-23,26.807,27.275,26.279,26.379,517859,0
2017-06-26,26.449,26.837,26.279,26.598,229050,0
2017-06-27,26.658,27.046,26.469,26.907,721380,0
2017-06-28,27.046,27.544,26.957,27.375,337494,0
2017-06-29,27.903,28.192,27.335,27.863,305180,0
2017-06-30,27.933,27.993,27.534,27.694,328804,0
2017-07-03,27.833,28.381,27.764,28.202,198669,0
2017-07-05,28.232,28.471,27.793,28.351,462721,0
2017-07-06,28.282,28.292,27.724,27.813,411928,0
2017-07-07,27.973,28.321,27.619,28.132,254697,0
2017-07-10,28.072,28.202,27.774,27.823,336201,0
2017-07-11,27.744,27.973,27.51,27.803,316821,0
2017-07-12,27.714,27.988,27.584,27.803,159409,0
2017-07-13,27.784,27.958,27.634,27.818,198713,0
2017-07-14,27.554,28.102,27.246,27.903,352601,0
2017-07-17,27.833,28.082,27.664,27.993,278111,0
2017-07-18,27.793,28.153,27.594,28.152,348230,0
2017-07-19,28.152,28.431,28.013,28.162,195871,0
2017-07-20,28.162,28.59,27.993,28.431,955169,0
2017-07-21,28.6,28.6,28.043,28.272,412775,0
2017-07-24,28.252,28.481,28.162,28.341,254564,0
2017-07-25,28.879,28.879,28.441,28.74,402928,0
2017-07-26,28.839,28.889,28.292,28.441,510670,0
2017-07-27,28.57,28.909,28.003,28.102,415927,0
2017-07-28,27.983,28.003,27.445,27.485,366040,0
2017-07-31,27.534,27.813,27.385,27.654,260832,0
2017-08-01,27.973,27.993,27.664,27.823,174559,0
2017-08-02,27.823,28.013,27.485,27.923,266305,0
2017-08-03,27.833,27.943,27.554,27.664,152578,0
2017-08-04,27.843,27.963,27.505,27.525,445208,0
2017-08-07,27.525,27.528,27.236,27.256,355650,0
2017-08-08,27.136,27.853,27.076,27.156,749378,0
2017-08-09,26.877,27.046,26.638,26.668,395694,0
2017-08-10,26.479,26.479,25.921,25.921,375129,0
2017-08-11,26.06,26.229,25.572,25.701,338942,0
2017-08-14,26.09,26.538,26.03,26.508,253564,0
2017-08-15,26.718,26.777,26.2,26.239,335960,0
2017-08-16,26.847,26.847,26.269,26.508,646450,0
2017-08-17,26.479,26.568,25.622,25.652,453086,0
2017-08-18,25.363,25.861,25.363,25.731,318668,0
2017-08-21,25.622,25.881,25.243,25.602,315646,0
2017-08-22,25.831,25.96,25.711,25.791,304891,0
2017-08-23,25.522,26.13,25.522,25.951,318409,0
2017-08-24,26.11,26.14,25.811,26.03,283348,0
2017-08-25,26.06,26.369,26.04,26.249,197298,0
2017-08-28,26.339,26.349,25.931,26.14,257349,0
2017-08-29,25.721,26,25.532,25.841,298200,0
2017-08-30,25.921,26.14,25.841,25.941,199625,0
2017-08-31,26.07,26.17,25.891,26.01,233784,0
2017-09-01,26.06,26.299,26,26.16,137051,0
2017-09-05,26,26,25.253,25.373,218761,0
2017-09-06,25.502,25.592,25.203,25.303,116029,0
2017-09-07,25.283,25.283,24.377,24.566,390582,0
2017-09-08,24.516,24.994,24.516,24.755,349741,0
2017-09-11,25.074,25.572,25.024,25.423,406001,0
2017-09-12,25.572,26.14,25.572,26.08,286720,0
2017-09-13,26.03,26.259,25.975,26.09,400521,0
2017-09-14,26.19,26.23,25.64,25.73,220115,0
2017-09-15,25.75,26.03,25.68,25.98,792935,0
2017-09-18,26.05,26.49,25.88,26.37,274956,0
2017-09-19,26.32,26.81,26.18,26.55,326409,0
2017-09-20,26.48,27.17,26.32,26.97,455031,0
2017-09-21,27,27.025,26.76,26.84,418199,0
2017-09-22,26.72,26.86,26.66,26.75,613827,0
2017-09-25,26.76,26.94,26.62,26.75,453298,0
2017-09-26,26.89,27.07,26.72,27.04,962360,0
2017-09-27,27.38,28.3131,25.7079,27.97,717610,0
2017-09-28,28.08,28.41,27.8,28.38,259854,0
2017-09-29,28.44,28.86,28.25,28.54,458673,0
2017-10-02,28.51,28.95,28.34,28.95,431489,0
2017-10-03,28.98,29,28.39,28.87,412030,0
2017-10-04,28.77,28.86,28.25,28.35,332153,0
2017-10-05,28.46,28.76,28.4,28.55,249427,0
2017-10-06,28.6,28.8,28.38,28.51,337292,0
2017-10-09,28.51,28.55,28.24,28.43,322084,0
2017-10-10,28.5,28.72,28.25,28.65,340076,0
2017-10-11,28.63,28.75,28.38,28.45,241134,0
2017-10-12,28.53,28.66,28.265,28.3,261199,0
2017-10-13,28.24,28.51,27.92,28.12,243575,0
2017-10-16,28.23,28.715,28.16,28.54,190441,0
2017-10-17,28.54,28.76,27.85,27.89,218176,0
2017-10-18,28.05,28.275,27.97,28.22,183006,0
2017-10-19,27.93,28.52,27.85,28.39,308282,0
2017-10-20,28.82,28.82,28.41,28.54,184836,0
2017-10-23,28.58,28.58,28.01,28.04,200684,0
2017-10-24,28.25,28.55,28.25,28.42,246389,0
2017-10-25,28.16,28.88,27.94,28.69,660517,0
2017-10-26,28.58,28.74,27.98,28.22,475079,0
2017-10-27,28.25,28.25,27.83,28.15,360614,0
2017-10-30,28.025,28.025,27.13,27.31,348736,0
2017-10-31,27.44,27.715,27.28,27.42,390561,0
2017-11-01,27.74,27.8,26.76,27.03,375283,0
2017-11-02,27.03,27.44,26.78,27.38,224982,0
2017-11-03,27.26,27.42,27.09,27.29,267231,0
2017-11-06,27.22,27.41,27.05,27.17,159836,0
2017-11-07,27.23,27.24,26.25,26.37,307463,0
2017-11-08,26.25,26.33,26,26.17,225559,0
2017-11-09,26.01,26.41,25.76,26.03,299103,0
2017-11-10,26.15,26.47,26.01,26.21,271089,0
