Date,Open,High,Low,Close,Volume,OpenInt
2010-04-15,13.862,13.862,13.862,13.862,0,0
2010-04-16,14.036,14.306,13.958,14.208,3417028,0
2010-04-19,14.35,14.35,13.965,14.001,357178,0
2010-04-20,14.001,14.097,13.862,13.862,217733,0
2010-04-21,13.862,13.891,13.513,13.749,337233,0
2010-04-22,13.723,13.884,13.506,13.852,80499,0
2010-04-23,14.075,14.075,13.677,13.677,80829,0
2010-04-26,13.606,13.904,13.585,13.857,130084,0
2010-04-27,13.869,14.048,13.742,13.821,67305,0
2010-04-28,14.036,14.036,13.829,13.829,43301,0
2010-04-29,13.897,13.965,13.728,13.869,33214,0
2010-04-30,13.857,13.862,13.489,13.757,80655,0
2010-05-03,13.742,13.821,13.59,13.656,39255,0
2010-05-04,13.619,13.862,13.619,13.785,82505,0
2010-05-05,13.736,13.913,13.613,13.852,67011,0
2010-05-06,13.913,13.913,13.489,13.619,8659,0
2010-05-07,13.472,13.69,13.472,13.643,60935,0
2010-05-10,13.862,14.265,13.837,13.862,22939,0
2010-05-11,13.736,14.001,13.664,13.757,18902,0
2010-05-12,13.69,14.112,13.371,13.862,27632,0
2010-05-13,13.93,13.993,13.862,13.904,11970,0
2010-05-14,13.829,13.993,13.794,13.794,7937,0
2010-05-17,13.862,13.884,13.377,13.477,33718,0
2010-05-18,13.585,13.585,12.758,13.121,163068,0
2010-05-19,13.207,13.441,13.07,13.07,19902,0
2010-05-20,12.891,12.974,12.497,12.605,120612,0
2010-05-21,12.593,12.711,12.173,12.233,95850,0
2010-05-24,12.302,12.677,12.302,12.367,38664,0
2010-05-25,12.115,12.399,12.109,12.207,60034,0
2010-05-26,12.469,12.605,12.129,12.528,283530,0
2010-05-27,12.513,12.533,12.207,12.447,69442,0
2010-05-28,12.476,12.476,12.419,12.476,29850,0
2010-06-01,12.373,12.533,12.2,12.44,33619,0
2010-06-02,12.407,12.533,12.407,12.533,5195,0
2010-06-03,12.419,12.579,12.419,12.513,17328,0
2010-06-04,12.476,12.521,12.426,12.44,22841,0
2010-06-07,12.476,12.552,12.453,12.513,26118,0
2010-06-08,12.373,12.513,12.246,12.307,12119,0
2010-06-09,12.2,12.476,12.2,12.282,11001,0
2010-06-10,12.207,12.513,12.207,12.233,36931,0
2010-06-11,12.302,12.381,12.166,12.24,15291,0
2010-06-14,12.302,12.513,12.27,12.476,125775,0
2010-06-15,12.419,12.538,12.381,12.489,13149,0
2010-06-16,12.552,12.613,12.419,12.447,13132,0
2010-06-17,12.407,12.521,12.322,12.447,23118,0
2010-06-18,12.513,12.576,12.094,12.187,146898,0
2010-06-21,12.352,12.579,12.352,12.434,96215,0
2010-06-22,12.434,12.663,12.381,12.626,77118,0
2010-06-23,12.613,12.613,12.373,12.497,63940,0
2010-06-24,12.497,12.513,12.322,12.447,93367,0
2010-06-25,12.399,12.805,11.775,12.775,1211100,0
2010-06-28,12.704,12.782,12.27,12.399,75064,0
2010-06-29,12.207,12.399,12.109,12.151,58249,0
2010-06-30,12.192,12.885,12.148,12.39,57512,0
2010-07-01,12.426,12.426,11.972,12.026,24822,0
2010-07-02,12.08,12.24,12.051,12.136,17995,0
2010-07-06,12.254,12.307,11.48,11.521,27961,0
2010-07-07,11.554,11.685,11.388,11.587,75535,0
2010-07-08,11.672,11.998,11.624,11.685,38001,0
2010-07-09,11.637,11.653,11.542,11.602,55881,0
2010-07-12,11.602,11.602,11.381,11.395,55155,0
2010-07-13,11.594,11.701,11.521,11.602,62477,0
2010-07-14,11.499,11.536,11.341,11.376,47536,0
2010-07-15,11.433,11.433,11.072,11.12,106596,0
2010-07-16,11.097,11.186,10.995,11.059,83493,0
2010-07-19,11.089,11.089,10.959,11.007,18434,0
2010-07-20,10.915,10.915,10.699,10.772,133531,0
2010-07-21,10.787,10.873,10.334,10.363,41616,0
2010-07-22,10.445,10.52,10.314,10.464,571377,0
2010-07-23,10.412,10.833,10.355,10.787,164859,0
2010-07-26,10.765,10.84,10.714,10.758,34427,0
2010-07-27,10.848,10.88,9.877,10.787,23907,0
2010-07-28,10.743,10.822,10.506,10.564,34687,0
2010-07-29,10.626,10.626,10.471,10.484,55395,0
2010-07-30,10.405,10.555,10.371,10.512,26498,0
2010-08-02,10.654,10.751,10.55,10.619,37146,0
2010-08-03,10.619,11.419,10.619,11.263,60062,0
2010-08-04,11.313,11.486,11.263,11.381,12078,0
2010-08-05,11.335,11.658,11.335,11.521,58784,0
2010-08-06,11.646,11.692,11.007,11.159,25719,0
2010-08-09,11.232,11.232,11.089,11.12,42311,0
2010-08-10,11.036,11.072,10.964,11.036,16071,0
2010-08-11,10.98,11.047,10.765,10.815,33702,0
2010-08-12,10.743,10.915,10.493,10.564,19466,0
2010-08-13,10.536,10.859,10.398,10.479,52591,0
2010-08-16,10.493,10.822,10.342,10.822,15644,0
2010-08-17,10.848,10.901,10.743,10.781,19382,0
2010-08-18,10.795,10.88,10.536,10.822,18976,0
2010-08-19,10.743,10.822,10.619,10.639,23003,0
2010-08-20,10.619,10.945,10.55,10.758,56004,0
2010-08-23,10.8,11.042,10.707,10.714,40632,0
2010-08-24,10.679,11.41,10.564,11.195,40650,0
2010-08-25,11.145,11.433,11.145,11.433,28536,0
2010-08-26,11.441,11.566,11.419,11.45,35574,0
2010-08-27,11.521,11.983,11.341,11.902,52234,0
2010-08-30,11.817,11.817,11.225,11.225,14566,0
2010-08-31,11.255,11.422,11.213,11.281,15720,0
2010-09-01,11.403,11.736,11.403,11.736,23198,0
2010-09-02,11.624,11.624,11.493,11.573,27584,0
2010-09-03,11.653,11.708,11.632,11.685,33947,0
2010-09-07,11.685,11.879,11.617,11.617,17496,0
2010-09-08,11.714,11.796,11.685,11.692,67458,0
2010-09-09,11.796,11.796,11.653,11.653,4118,0
2010-09-10,11.658,11.783,11.632,11.714,60592,0
2010-09-13,11.809,11.887,11.736,11.775,42522,0
2010-09-14,11.722,11.783,11.722,11.748,10895,0
2010-09-15,11.685,11.789,11.609,11.783,47373,0
2010-09-16,11.796,11.796,11.692,11.701,8754,0
2010-09-17,11.768,11.866,11.714,11.775,76901,0
2010-09-20,11.748,11.831,11.731,11.783,171943,0
2010-09-21,11.783,12.315,11.775,12.08,39588,0
2010-09-22,12.067,12.282,12.032,12.173,48533,0
2010-09-23,12.087,12.18,11.809,11.817,25223,0
2010-09-24,11.922,12.094,11.879,12.071,35374,0
2010-09-27,12.109,12.219,12.101,12.129,57663,0
2010-09-28,12.207,12.213,12.143,12.192,58957,0
2010-09-29,12.115,13.114,12.115,12.988,39249,0
2010-09-30,13.07,13.101,12.708,12.898,27360,0
2010-10-01,12.92,13.114,12.538,13.032,32556,0
2010-10-04,12.961,12.961,12.8,12.891,38274,0
2010-10-05,13.012,13.489,12.98,13.286,42285,0
2010-10-06,13.225,13.251,12.943,12.997,99321,0
2010-10-07,13.108,13.153,12.426,12.663,29556,0
2010-10-08,12.671,13.032,12.671,12.877,34541,0
2010-10-11,12.827,13.062,12.593,12.769,32223,0
2010-10-12,12.704,13.1,12.545,13.017,70979,0
2010-10-13,12.9,13.28,12.9,13.176,111913,0
2010-10-14,13.218,13.218,12.997,13.032,24476,0
2010-10-15,13.274,13.334,12.011,12.842,61710,0
2010-10-18,12.915,13.149,12.849,13.108,13045,0
2010-10-19,12.974,13.055,12.884,13.005,35474,0
2010-10-20,13.084,13.108,12.891,13.062,20792,0
2010-10-21,13.149,13.149,12.849,12.928,21775,0
2010-10-22,12.928,12.928,12.533,12.835,233136,0
2010-10-25,12.877,13.128,12.794,13.114,6203,0
2010-10-26,13.017,13.225,13.017,13.153,39724,0
2010-10-27,13.108,13.176,13.108,13.149,12129,0
2010-10-28,13.16,13.16,12.835,12.835,67205,0
2010-10-29,12.714,12.819,12.631,12.78,19397,0
2010-11-01,12.864,12.864,12.387,12.6,29215,0
2010-11-02,12.704,12.805,12.528,12.749,40012,0
2010-11-03,12.72,12.758,12.568,12.626,35694,0
2010-11-04,12.648,12.877,12.605,12.877,32943,0
2010-11-05,12.857,12.974,12.648,12.648,148587,0
2010-11-08,12.64,12.64,12.337,12.469,69366,0
2010-11-09,12.552,12.827,12.497,12.576,33693,0
2010-11-10,12.632,12.685,12.447,12.613,55034,0
2010-11-11,12.579,12.699,12.576,12.579,33632,0
2010-11-12,12.261,12.337,12.129,12.289,72013,0
2010-11-15,12.407,12.407,12.067,12.067,93725,0
2010-11-16,11.887,11.902,11.167,11.368,202754,0
2010-11-17,12.296,12.373,11.714,11.846,116599,0
2010-11-18,11.944,11.944,11.722,11.775,54063,0
2010-11-19,11.775,11.789,11.473,11.499,60197,0
2010-11-22,11.486,11.486,11.247,11.395,79017,0
2010-11-23,11.313,11.521,11.313,11.433,28288,0
2010-11-24,11.441,11.536,11.388,11.514,39263,0
2010-11-26,11.521,11.528,11.458,11.507,5649,0
2010-11-29,11.48,11.549,11.473,11.48,45198,0
2010-11-30,11.468,11.607,11.39,11.39,194717,0
2010-12-01,11.542,11.573,11.356,11.521,67592,0
2010-12-02,11.473,11.594,11.473,11.507,57778,0
2010-12-03,11.514,11.514,11.395,11.465,13484,0
2010-12-06,11.41,11.514,11.41,11.493,19841,0
2010-12-07,11.507,11.708,11.441,11.594,75963,0
2010-12-08,11.653,11.722,11.56,11.653,11712,0
2010-12-09,11.736,12.087,11.678,11.775,98528,0
2010-12-10,11.748,11.817,11.748,11.783,38516,0
2010-12-13,11.853,11.879,11.665,11.736,44524,0
2010-12-14,11.817,12.011,11.692,11.944,32317,0
2010-12-15,11.922,12.003,11.915,11.915,55548,0
2010-12-16,11.887,12.019,11.887,11.907,56356,0
2010-12-17,11.922,12.115,11.761,12.115,107212,0
2010-12-20,12.051,12.207,12.045,12.071,36043,0
2010-12-21,12.151,12.151,11.907,11.983,41616,0
2010-12-22,11.989,11.998,11.959,11.983,11499,0
2010-12-23,11.937,11.95,11.929,11.95,10538,0
2010-12-27,11.983,11.983,11.831,11.944,6479,0
2010-12-28,11.879,12.038,11.866,12.026,28813,0
2010-12-29,11.967,12.028,11.901,11.991,12216,0
2010-12-30,11.973,11.991,11.951,11.973,13105,0
2010-12-31,11.984,11.984,11.919,11.958,22555,0
2011-01-03,11.989,12.115,11.983,12.115,56725,0
2011-01-04,12.151,12.158,11.748,11.817,94095,0
2011-01-05,11.803,11.972,11.722,11.929,59765,0
2011-01-06,11.972,12.18,11.944,12.094,25342,0
2011-01-07,12.067,12.067,11.838,11.95,17527,0
2011-01-10,11.944,11.944,11.731,11.922,16373,0
2011-01-11,11.915,12.026,11.879,11.959,22513,0
2011-01-12,12.123,12.123,12.003,12.045,11268,0
2011-01-13,12.019,12.032,11.95,11.972,12014,0
2011-01-14,12.026,12.094,11.966,12.032,18500,0
2011-01-18,12.08,12.08,11.893,11.998,7784,0
2011-01-19,11.972,11.972,11.824,11.879,24143,0
2011-01-20,11.846,11.972,11.838,11.879,20257,0
2011-01-21,11.866,11.937,11.731,11.731,43420,0
2011-01-24,11.701,11.736,11.554,11.609,55432,0
2011-01-25,11.609,11.672,11.458,11.646,18832,0
2011-01-26,11.632,11.95,11.602,11.929,20834,0
2011-01-27,11.922,12.158,11.685,11.775,16628,0
2011-01-28,11.665,11.736,11.473,11.521,21969,0
2011-01-31,11.649,11.7,11.432,11.466,36371,0
2011-02-01,11.549,11.754,11.403,11.754,22202,0
2011-02-02,11.587,11.602,11.097,11.159,215561,0
2011-02-03,11.393,11.433,11.213,11.213,1736037,0
2011-02-04,11.219,11.632,11.167,11.528,195881,0
2011-02-07,11.263,11.809,11.263,11.701,169120,0
2011-02-08,11.761,11.866,11.602,11.866,168831,0
2011-02-09,11.74,11.789,11.692,11.761,125845,0
2011-02-10,11.646,11.989,11.637,11.983,60794,0
2011-02-11,11.922,12.045,11.775,11.915,38735,0
2011-02-14,11.907,12.003,11.775,11.989,79068,0
2011-02-15,11.989,12.101,11.817,12.101,49715,0
2011-02-16,12.051,12.087,11.507,11.959,69993,0
2011-02-18,12.019,12.166,11.95,12.051,63034,0
2011-02-22,11.998,12.226,11.866,11.998,305610,0
2011-02-23,11.972,12.071,11.731,11.824,598801,0
2011-02-24,11.893,12.038,11.768,11.872,175141,0
2011-02-25,12.101,12.2,11.989,12.129,207287,0
2011-02-28,12.192,12.505,12.02,12.105,748366,0
2011-03-01,12.238,12.238,11.979,12.013,169782,0
2011-03-02,12.034,12.034,11.663,11.796,89747,0
2011-03-03,11.817,11.894,11.635,11.894,154525,0
2011-03-04,11.879,11.915,11.609,11.736,62347,0
2011-03-07,11.748,11.754,11.403,11.433,90781,0
2011-03-08,11.433,11.831,11.41,11.542,56151,0
2011-03-09,11.521,11.653,11.356,11.58,30900,0
2011-03-10,11.461,11.671,11.383,11.461,63263,0
2011-03-11,11.461,11.497,11.398,11.468,43406,0
2011-03-14,11.395,11.45,11.179,11.186,34164,0
2011-03-15,11.089,11.225,11.047,11.179,119345,0
2011-03-16,11.154,11.271,11.089,11.105,58577,0
2011-03-17,11.172,11.281,11.104,11.153,33599,0
2011-03-18,11.119,11.202,11.012,11.088,66027,0
2011-03-21,11.172,11.57,11.131,11.539,53397,0
2011-03-22,11.503,11.524,11.37,11.413,56825,0
2011-03-23,11.383,11.383,11.209,11.263,120794,0
2011-03-24,11.294,11.314,11.153,11.202,172773,0
2011-03-25,11.195,11.209,11.064,11.131,287224,0
2011-03-28,11.131,11.3,11.104,11.202,69654,0
2011-03-29,11.202,11.281,11.096,11.281,36989,0
2011-03-30,11.281,11.377,11.219,11.343,40064,0
2011-03-31,11.32,11.391,11.099,11.391,170385,0
2011-04-01,11.427,11.564,11.288,11.564,78075,0
2011-04-04,11.57,11.699,11.519,11.558,56894,0
2011-04-05,11.524,11.57,11.398,11.453,84723,0
2011-04-06,11.51,11.519,11.358,11.394,55115,0
2011-04-07,11.405,11.497,11.358,11.405,78188,0
2011-04-08,11.461,11.476,11.178,11.232,38322,0
2011-04-11,11.219,11.461,11.219,11.39,134592,0
2011-04-12,11.37,11.461,11.263,11.39,192553,0
2011-04-13,11.413,11.468,11.343,11.365,75098,0
2011-04-14,11.309,11.461,11.294,11.377,78695,0
2011-04-15,11.383,11.427,11.328,11.398,254813,0
2011-04-18,11.32,11.453,11.225,11.394,98496,0
2011-04-19,11.427,11.436,11.24,11.288,63902,0
2011-04-20,11.377,11.453,11.358,11.422,76483,0
2011-04-21,11.422,11.476,11.383,11.476,39979,0
2011-04-25,11.422,11.468,11.32,11.351,49117,0
2011-04-26,11.365,11.519,11.365,11.445,50524,0
2011-04-27,11.413,11.413,11.365,11.398,16409,0
2011-04-28,11.394,11.398,11.309,11.343,53819,0
2011-04-29,11.342,11.378,11.226,11.32,144864,0
2011-05-02,11.328,11.39,11.027,11.035,63515,0
2011-05-03,10.949,11.394,10.935,11.365,93067,0
2011-05-04,11.394,11.974,11.39,11.846,509989,0
2011-05-05,11.873,11.93,11.824,11.888,116449,0
2011-05-06,11.902,12.047,11.88,11.979,263450,0
2011-05-09,11.945,11.992,11.894,11.923,56009,0
2011-05-10,12.098,12.119,11.86,11.967,108447,0
2011-05-11,11.916,11.974,11.729,11.809,96059,0
2011-05-12,11.803,11.952,11.643,11.916,55359,0
2011-05-13,11.916,11.939,11.76,11.796,84295,0
2011-05-16,11.747,11.783,11.615,11.651,114272,0
2011-05-17,11.577,11.635,11.49,11.519,106765,0
2011-05-18,11.497,11.497,11.294,11.427,105210,0
2011-05-19,11.436,11.49,11.32,11.39,95041,0
2011-05-20,11.365,11.394,11.131,11.178,89599,0
2011-05-23,11.058,11.131,10.862,10.949,100097,0
2011-05-24,10.949,11.035,10.949,11.012,82772,0
2011-05-25,10.977,11.088,10.904,10.993,93980,0
2011-05-26,10.955,11.413,10.898,11.39,81113,0
2011-05-27,11.398,11.453,11.343,11.37,52140,0
2011-05-31,11.426,11.553,11.295,11.49,109470,0
2011-06-01,11.461,11.49,11.3,11.336,73963,0
2011-06-02,11.328,11.37,11.288,11.358,27174,0
2011-06-03,11.255,11.328,11.202,11.209,49065,0
2011-06-06,11.232,11.314,11.035,11.153,225250,0
2011-06-07,11.206,11.39,11.157,11.262,65213,0
2011-06-08,11.212,11.377,11.212,11.262,49789,0
2011-06-09,11.279,11.342,11.184,11.2,43501,0
2011-06-10,11.108,11.217,11.008,11.03,69917,0
2011-06-13,11.071,11.104,10.963,10.963,55603,0
2011-06-14,11.04,11.119,10.949,11.006,47072,0
2011-06-15,10.935,11.027,10.797,10.844,174108,0
2011-06-16,10.87,11.092,10.768,10.845,104885,0
2011-06-17,10.906,10.929,10.768,10.922,128173,0
2011-06-20,10.878,11.092,10.878,11.016,52500,0
2011-06-21,11.067,11.1,11.016,11.084,80432,0
2011-06-22,11.049,11.171,10.989,11,28731,0
2011-06-23,10.913,10.973,10.845,10.906,51891,0
2011-06-24,10.906,11.075,10.906,10.95,328730,0
2011-06-27,10.906,11.075,10.906,11.067,138192,0
2011-06-28,11.135,11.239,10.958,11.217,61222,0
2011-06-29,11.206,11.217,11.067,11.123,78427,0
2011-06-30,11.171,11.54,11.165,11.417,144360,0
2011-07-01,11.414,11.703,11.37,11.654,75251,0
2011-07-05,11.679,11.679,11.54,11.594,45427,0
2011-07-06,11.553,11.58,11.398,11.483,80678,0
2011-07-07,11.498,11.565,11.328,11.377,85056,0
2011-07-08,11.254,11.445,11.171,11.217,67738,0
2011-07-11,11.157,11.398,11.157,11.328,88669,0
2011-07-12,11.351,11.39,11.254,11.262,62394,0
2011-07-13,11.292,11.377,11.142,11.212,87398,0
2011-07-14,11.224,11.342,11.135,11.287,52562,0
2011-07-15,11.279,11.491,11.279,11.405,45515,0
2011-07-18,11.394,11.394,11.224,11.32,46061,0
2011-07-19,11.398,11.445,11.27,11.445,53582,0
2011-07-20,11.437,11.437,11.262,11.336,41694,0
2011-07-21,11.365,11.462,11.164,11.377,259246,0
2011-07-22,11.377,11.39,11.279,11.299,19102,0
2011-07-25,11.217,11.287,11.131,11.135,27651,0
2011-07-26,11.107,11.157,11.028,11.054,73279,0
2011-07-27,11.049,11.123,10.812,10.85,83360,0
2011-07-28,10.892,11.231,10.819,11.008,400481,0
2011-07-29,10.94,11.035,10.754,11.028,65925,0
2011-08-01,11.075,11.092,10.856,10.9,43197,0
2011-08-02,10.901,10.947,10.738,10.76,94268,0
2011-08-03,10.791,10.878,10.591,10.819,62079,0
2011-08-04,10.715,10.825,10.405,10.414,113744,0
2011-08-05,10.508,10.605,10.363,10.363,171596,0
2011-08-08,10.276,10.399,8.2449,8.2449,209424,0
2011-08-09,9.914,9.914,7.9962,8.9634,481207,0
2011-08-10,8.739,8.739,7.9889,8.2243,355950,0
2011-08-11,8.2449,8.8037,7.9102,8.604,215548,0
2011-08-12,8.6674,8.6745,8.2583,8.2635,284855,0
2011-08-15,8.3062,8.3782,8.2243,8.3062,120297,0
2011-08-16,8.2019,8.3564,8.0023,8.1651,116904,0
2011-08-17,8.2243,8.3415,8.087,8.1443,55525,0
2011-08-18,7.982,8.0437,7.5132,7.5982,144045,0
2011-08-19,7.4845,7.8457,7.3857,7.3857,59171,0
2011-08-22,7.5625,7.5625,6.9745,7.1729,175610,0
2011-08-23,7.1799,7.3214,6.9745,7.2577,160072,0
2011-08-24,7.2577,7.3999,7.2015,7.2224,77639,0
2011-08-25,7.2649,7.2722,7.0595,7.0734,76954,0
2011-08-26,7.0381,7.1586,6.6485,7.0879,214261,0
2011-08-29,7.1871,7.1871,7.0453,7.1023,116064,0
2011-08-30,7.0595,7.1799,6.9604,7.1023,157567,0
2011-08-31,7.1354,7.2305,7.0623,7.128,211748,0
2011-09-01,7.1371,7.2649,7.0311,7.1161,137840,0
2011-09-02,7.0256,7.0908,6.8939,6.9077,113509,0
2011-09-06,6.7067,7.0168,6.7067,6.9594,121783,0
2011-09-07,7.0671,7.125,6.9518,7.0885,87265,0
2011-09-08,7.0385,7.0819,6.8509,6.9081,72597,0
2011-09-09,6.8441,6.9159,6.6919,6.7498,139232,0
2011-09-12,6.6906,6.84,6.5209,6.6201,92920,0
2011-09-13,6.6485,6.9957,6.6485,6.9247,60466,0
2011-09-14,6.9604,7.0879,6.8323,7.0524,41477,0
2011-09-15,7.1229,7.1443,7.0311,7.1371,65676,0
2011-09-16,7.2331,7.7524,7.2331,7.6371,317507,0
2011-09-19,7.499,7.499,7.109,7.2722,85605,0
2011-09-20,7.3005,7.6196,7.3005,7.442,140944,0
2011-09-21,7.4566,7.52,6.7336,6.7762,69839,0
2011-09-22,6.6057,7.0595,6.5987,6.7261,87213,0
2011-09-23,6.7424,6.9518,6.7424,6.9081,46964,0
2011-09-26,7.0602,7.0602,6.7424,6.9302,45115,0
2011-09-27,7.0602,7.3556,7.0239,7.2331,59132,0
2011-09-28,7.1899,7.2764,6.8509,6.8726,60814,0
2011-09-29,7.0239,7.1971,6.9736,7.1971,48960,0
2011-09-30,7.0664,7.3781,7.0664,7.1559,77620,0
2011-10-03,7.1034,7.327,6.5698,6.6344,120036,0
2011-10-04,6.6203,7.2115,6.3606,7.1899,145843,0
2011-10-05,7.1825,7.4709,6.6997,7.2402,90536,0
2011-10-06,7.1825,7.3487,6.9953,7.1756,75503,0
2011-10-07,7.1825,7.3705,6.8726,6.9661,63070,0
2011-10-10,7.0819,7.2764,6.9953,7.1607,92279,0
2011-10-11,7.0025,7.2909,6.9736,7.2259,139872,0
2011-10-12,7.2619,7.529,7.2186,7.4638,77155,0
2011-10-13,7.3915,7.5434,7.2186,7.4709,44316,0
2011-10-14,7.5507,7.6733,7.3343,7.6082,67233,0
2011-10-17,7.5507,7.6082,7.3631,7.4063,46593,0
2011-10-18,7.4496,7.6587,7.4279,7.6153,59735,0
2011-10-19,7.6008,7.745,7.269,7.2764,61181,0
2011-10-20,7.2836,7.4063,7.1034,7.3196,41196,0
2011-10-21,7.4787,7.6513,7.4132,7.5651,64361,0
2011-10-24,7.6296,7.8534,7.4787,7.8321,55070,0
2011-10-25,7.774,7.7888,7.5359,7.5574,39274,0
2011-10-26,7.6513,7.7167,7.5359,7.6875,39560,0
2011-10-27,7.9185,8.4306,7.7593,8.3719,136655,0
2011-10-28,8.4814,8.4814,8.2635,8.3799,55509,0
2011-10-31,8.2903,8.2903,7.9275,8.1127,47711,0
2011-11-01,7.8534,8.0201,7.6444,7.6803,76832,0
2011-11-02,7.8244,8.0987,7.6371,8.0201,62611,0
2011-11-03,8.112,8.3582,7.9614,8.2845,61985,0
2011-11-04,8.0943,8.2143,8.0294,8.1316,23228,0
2011-11-07,8.0328,8.0328,7.7232,7.9467,45983,0
2011-11-08,7.9614,8.23,7.7667,8.1556,62759,0
2011-11-09,7.8457,8.0537,7.4279,7.4496,69792,0
2011-11-10,7.6153,7.8457,7.5,7.7524,63766,0
2011-11-11,7.8244,7.8962,7.8244,7.8534,81622,0
2011-11-14,7.8679,7.882,7.4787,7.6153,60926,0
2011-11-15,7.5651,7.8169,7.5434,7.8028,49652,0
2011-11-16,7.6444,7.8393,7.6444,7.774,35140,0
2011-11-17,7.745,7.8244,7.6513,7.7232,30447,0
2011-11-18,7.7167,7.7959,7.6226,7.7308,33680,0
2011-11-21,7.5866,7.6654,7.341,7.3631,49520,0
2011-11-22,7.4132,7.5936,7.2548,7.2548,22093,0
2011-11-23,7.2331,7.305,6.8946,7.0311,57333,0
2011-11-25,6.9736,7.0885,6.9302,6.9953,23114,0
2011-11-28,7.2259,7.2259,7.0097,7.1541,55583,0
2011-11-29,7.1325,7.1756,6.9736,7.0602,71027,0
2011-11-30,7.3119,7.735,7.2745,7.727,74655,0
2011-12-01,7.7232,7.7232,7.3849,7.5866,51919,0
2011-12-02,7.7016,7.7093,7.5936,7.6226,121951,0
2011-12-05,7.7524,7.9546,7.6444,7.9257,48233,0
2011-12-06,7.9862,8.0086,7.8018,7.8897,36537,0
2011-12-07,7.8457,8.056,7.8311,7.9341,36558,0
2011-12-08,7.8534,7.8534,7.4356,7.4798,48404,0
2011-12-09,7.4504,7.7067,7.3765,7.6259,93690,0
2011-12-12,7.3631,7.4929,7.1466,7.2764,70212,0
2011-12-13,7.3343,7.4063,7.2186,7.2331,27327,0
2011-12-14,7.1971,7.8887,7.1971,7.7232,51639,0
2011-12-15,7.7815,7.8101,7.5794,7.6444,31259,0
2011-12-16,7.7211,8.0715,7.597,7.6336,86296,0
2011-12-19,7.6875,7.7308,7.4787,7.4853,28505,0
2011-12-20,7.8018,7.9266,7.6774,7.8387,100766,0
2011-12-21,7.8972,7.9862,7.787,7.9559,28380,0
2011-12-22,7.9634,8.3582,7.9634,8.1241,51144,0
2011-12-23,8.1529,8.1911,7.8972,8.056,38044,0
2011-12-27,8.056,8.1395,8.0162,8.0943,17267,0
2011-12-28,8.0217,8.0878,7.8018,7.8387,30970,0
2011-12-29,7.8534,7.9939,7.8018,7.8606,56653,0
2011-12-30,7.9422,8.0311,7.8311,7.8979,37654,0
2012-01-03,8.0943,8.2635,7.9862,8.1529,32506,0
2012-01-04,8.1163,8.292,7.9939,8.0494,37979,0
2012-01-05,7.9711,8.1764,7.8751,8.056,26940,0
2012-01-06,8.1088,8.2067,8.0217,8.1023,26504,0
2012-01-09,8.0494,8.1911,8.0162,8.0878,17406,0
2012-01-10,8.2223,8.292,8.1241,8.1985,20779,0
2012-01-11,8.1241,8.3582,7.9862,8.2635,25698,0
2012-01-12,8.2574,8.4097,8.1764,8.4026,10182,0
2012-01-13,8.2574,8.3885,8.2433,8.3431,17291,0
2012-01-17,8.3808,8.4026,8.2433,8.3431,20934,0
2012-01-18,8.4026,8.6802,8.4026,8.6301,18373,0
2012-01-19,8.6501,8.7824,8.5643,8.7539,19831,0
2012-01-20,8.7899,8.7899,8.7124,8.7824,46152,0
2012-01-23,8.7899,8.8205,8.6884,8.7761,44186,0
2012-01-24,8.7124,8.8653,8.6437,8.828,44712,0
2012-01-25,8.7824,9.0769,8.7824,8.884,53856,0
2012-01-26,8.7899,9.0338,8.6219,8.7613,40630,0
2012-01-27,8.6884,9.1569,8.6802,9.1109,42813,0
2012-01-30,9.0397,9.1251,8.9728,9.0482,17220,0
2012-01-31,9.0864,9.1597,8.9972,9.0625,39160,0
2012-02-01,9.0972,9.668,9.0397,9.638,55230,0
2012-02-02,9.646,9.889,9.4852,9.727,131855,0
2012-02-03,9.958,10.006,9.698,9.942,41851,0
2012-02-06,9.876,9.894,9.775,9.817,14545,0
2012-02-07,9.691,9.744,9.553,9.567,31353,0
2012-02-08,9.546,9.66,9.532,9.626,23130,0
2012-02-09,9.626,9.626,9.3322,9.4353,25907,0
2012-02-10,9.3401,9.4623,9.3087,9.3401,45196,0
2012-02-13,9.4155,9.524,9.3659,9.4772,16365,0
2012-02-14,9.3865,9.4772,9.1251,9.3322,34438,0
2012-02-15,9.358,9.4234,9.1194,9.1413,38686,0
2012-02-16,9.21,9.4712,9.21,9.4623,21004,0
2012-02-17,9.4623,9.4623,9.1656,9.2671,32943,0
2012-02-21,9.21,9.4852,9.0482,9.1251,113620,0
2012-02-22,9.1885,9.1963,8.828,8.9523,65018,0
2012-02-23,9.0207,9.0844,8.7455,8.9523,180594,0
2012-02-24,8.884,9.1336,8.8147,8.8786,168737,0
2012-02-27,8.899,8.9962,8.7613,8.884,60147,0
2012-02-28,8.9283,9.1109,8.8786,8.9962,50330,0
2012-02-29,8.8689,8.9972,8.8233,8.8315,80471,0
2012-03-01,8.8502,8.9889,8.8363,8.899,54454,0
2012-03-02,8.9357,8.9357,8.8343,8.8776,80997,0
2012-03-05,8.884,8.9568,8.7981,8.9283,25596,0
2012-03-06,8.8262,8.9972,8.8131,8.9442,73699,0
2012-03-07,8.9508,9.0982,8.8634,9.0931,37821,0
2012-03-08,9.0625,9.3371,8.9972,9.3371,93954,0
2012-03-09,9.3136,9.73,9.2846,9.621,81966,0
2012-03-12,9.538,9.6,9.3865,9.4472,44014,0
2012-03-13,9.524,9.668,9.3234,9.626,49717,0
2012-03-14,9.583,9.621,9.524,9.575,26416,0
2012-03-15,9.532,9.626,9.3708,9.609,19994,0
2012-03-16,9.614,9.723,9.4412,9.671,61523,0
2012-03-19,9.592,9.867,9.592,9.809,37856,0
2012-03-20,9.715,9.887,9.662,9.74,14421,0
2012-03-21,9.761,10.013,9.546,9.601,49552,0
2012-03-22,9.4703,9.693,9.4543,9.627,13058,0
2012-03-23,9.633,9.82,9.584,9.792,30434,0
2012-03-26,9.84,10.013,9.792,9.949,49072,0
2012-03-27,9.916,10.005,9.787,9.807,27210,0
2012-03-28,9.73,9.761,9.4284,9.538,53391,0
2012-03-29,9.4343,9.614,9.3057,9.4842,103608,0
2012-03-30,9.609,9.778,9.4135,9.4224,112501,0
2012-04-02,9.4412,9.4703,9.3205,9.4412,152329,0
2012-04-03,9.3777,9.4613,9.214,9.2905,54849,0
2012-04-04,9.1915,9.3057,9.0207,9.0625,74628,0
2012-04-05,9.0569,9.0569,8.9442,8.9728,51980,0
2012-04-09,8.9568,8.9568,8.7093,8.856,76182,0
2012-04-10,8.8699,8.8699,8.5796,8.6021,87021,0
2012-04-11,8.8187,8.8343,8.5453,8.6763,83277,0
2012-04-12,8.6537,8.8262,8.6537,8.7953,27090,0
2012-04-13,8.7244,8.7308,8.6465,8.7171,30617,0
2012-04-16,8.7585,8.7953,8.6928,8.7585,98649,0
2012-04-17,8.8187,9.1761,8.8187,9.0625,58905,0
2012-04-18,8.9813,9.027,8.9357,8.9728,65955,0
2012-04-19,9.0055,9.151,9.0055,9.0569,38339,0
2012-04-20,9.1985,9.3459,9.151,9.3136,59038,0
2012-04-23,9.1204,9.1204,8.9273,8.9897,98099,0
2012-04-24,8.9813,9.3698,8.9813,9.2972,25443,0
2012-04-25,9.4284,9.532,9.3639,9.4921,50986,0
2012-04-26,9.4412,9.787,9.4412,9.715,16838,0
2012-04-27,9.73,9.792,9.686,9.754,53580,0
2012-04-30,9.701,9.73,9.601,9.649,34023,0
2012-05-01,9.614,9.754,9.501,9.715,54325,0
2012-05-02,9.609,9.9,9.609,9.887,74687,0
2012-05-03,9.835,9.999,9.82,9.879,39010,0
2012-05-04,9.849,9.849,9.546,9.649,42634,0
2012-05-07,9.593,9.813,9.593,9.778,14636,0
2012-05-08,9.723,10.02,9.715,9.84,97152,0
2012-05-09,9.754,9.849,9.686,9.693,70034,0
2012-05-10,9.801,9.801,9.621,9.693,331329,0
2012-05-11,9.601,9.813,9.601,9.74,32357,0
2012-05-14,9.662,9.792,9.662,9.761,29709,0
2012-05-15,9.723,9.787,9.686,9.748,42122,0
2012-05-16,9.82,9.872,9.686,9.787,93035,0
2012-05-17,9.655,9.801,9.627,9.709,61304,0
2012-05-18,9.686,9.778,9.546,9.614,46902,0
2012-05-21,9.662,9.77,9.4762,9.701,40871,0
2012-05-22,9.686,9.778,9.508,9.576,61350,0
2012-05-23,9.4613,9.801,9.4613,9.73,60248,0
2012-05-24,9.748,9.77,9.576,9.723,26853,0
2012-05-25,9.73,9.82,9.576,9.593,49839,0
2012-05-29,9.686,9.778,9.576,9.639,34709,0
2012-05-30,9.567,9.709,9.538,9.627,28320,0
2012-05-31,9.621,9.693,9.538,9.633,42387,0
2012-06-01,9.4613,9.633,9.4613,9.4762,215300,0
2012-06-04,9.501,9.715,9.4703,9.649,46487,0
2012-06-05,9.3531,9.818,9.3531,9.65,120663,0
2012-06-06,9.718,9.962,9.688,9.839,94067,0
2012-06-07,9.991,10.055,9.823,9.939,95536,0
2012-06-08,9.914,10.097,9.914,10.055,82149,0
2012-06-11,10.119,10.127,9.957,10.005,64862,0
2012-06-12,10.048,10.249,9.778,10.249,57342,0
2012-06-13,10.273,10.273,9.82,9.892,30041,0
2012-06-14,9.94,10.168,9.94,10.127,40077,0
2012-06-15,10.089,10.307,10.089,10.284,121695,0
2012-06-18,10.199,10.393,10.133,10.393,85238,0
2012-06-19,10.457,10.767,10.457,10.687,78941,0
2012-06-20,10.687,10.687,10.449,10.609,44728,0
2012-06-21,10.66,10.687,10.369,10.485,57299,0
2012-06-22,10.507,10.63,10.463,10.623,214912,0
2012-06-25,10.422,10.602,10.377,10.507,45459,0
2012-06-26,10.479,10.602,10.18,10.555,91091,0
2012-06-27,10.588,10.705,10.352,10.581,101797,0
2012-06-28,10.507,10.572,10.293,10.457,35570,0
2012-06-29,10.63,10.767,10.55,10.752,48874,0
2012-07-02,10.821,10.849,10.602,10.827,55471,0
2012-07-03,10.821,10.885,10.806,10.849,32849,0
2012-07-05,10.842,10.963,10.759,10.806,52683,0
2012-07-06,10.705,10.987,10.705,10.94,102907,0
2012-07-09,10.923,11.229,10.923,11.151,68809,0
2012-07-10,11.215,11.295,11.064,11.151,38385,0
2012-07-11,11.136,11.165,10.855,10.97,52397,0
2012-07-12,10.915,11.057,10.9,11.008,34314,0
2012-07-13,11.071,11.115,10.954,11.045,40168,0
2012-07-16,10.978,11.025,10.892,10.915,18592,0
2012-07-17,10.995,11.08,10.827,10.907,40812,0
2012-07-18,10.923,10.923,10.767,10.849,22032,0
2012-07-19,10.907,10.907,10.736,10.744,12693,0
2012-07-20,10.791,11.097,10.767,10.821,44719,0
2012-07-23,10.727,10.94,10.502,10.752,60609,0
2012-07-24,10.798,10.798,10.3,10.369,52186,0
2012-07-25,10.442,10.759,10.216,10.66,39865,0
2012-07-26,10.814,10.915,10.391,10.479,49373,0
2012-07-27,10.542,10.623,10.276,10.485,52873,0
2012-07-30,10.532,10.572,10.276,10.442,27516,0
2012-07-31,10.422,10.507,10.337,10.352,47062,0
2012-08-01,10.391,10.391,10.163,10.238,61499,0
2012-08-02,10.18,10.3,10.089,10.223,94947,0
2012-08-03,10.337,10.55,10.194,10.485,208666,0
2012-08-06,10.494,10.542,10.246,10.314,97459,0
2012-08-07,10.359,10.359,9.718,10.194,87299,0
2012-08-08,10.163,10.231,10.073,10.127,29889,0
2012-08-09,10.135,10.329,10.089,10.238,40929,0
2012-08-10,10.238,10.647,10.223,10.405,56143,0
2012-08-13,10.428,10.687,10.314,10.682,46116,0
2012-08-14,10.727,10.727,10.194,10.231,24985,0
2012-08-15,10.21,10.359,10.02,10.314,71231,0
2012-08-16,10.344,10.457,10.26,10.449,44937,0
2012-08-17,10.434,10.66,10.352,10.617,26534,0
2012-08-20,10.654,10.674,10.502,10.602,21993,0
2012-08-21,10.617,10.767,10.383,10.398,60370,0
2012-08-22,10.414,10.507,10.293,10.3,19585,0
2012-08-23,10.231,10.314,10.231,10.27,9485,0
2012-08-24,10.231,10.516,10.21,10.471,13839,0
2012-08-27,10.494,10.542,10.398,10.463,19005,0
2012-08-28,10.449,10.555,10.449,10.55,23264,0
2012-08-29,10.594,10.727,10.542,10.705,30087,0
2012-08-30,10.639,10.639,10.581,10.588,10428,0
2012-08-31,10.617,10.617,10.507,10.55,23855,0
2012-09-04,10.588,10.687,10.442,10.594,59275,0
2012-09-05,10.623,10.687,10.594,10.654,40737,0
2012-09-06,10.687,10.798,10.668,10.752,81832,0
2012-09-07,10.814,10.814,10.711,10.727,19530,0
2012-09-10,10.654,10.727,10.63,10.647,21873,0
2012-09-11,10.617,10.736,10.617,10.719,23276,0
2012-09-12,10.711,10.798,10.609,10.736,30999,0
2012-09-13,10.759,10.784,10.639,10.759,37143,0
2012-09-14,10.806,10.999,10.719,10.954,58387,0
2012-09-17,10.877,10.932,10.727,10.833,26031,0
2012-09-18,10.877,10.915,10.776,10.842,30848,0
2012-09-19,10.9,10.947,10.695,10.752,50006,0
2012-09-20,10.719,10.798,10.617,10.647,27262,0
2012-09-21,10.767,10.767,10.572,10.682,110607,0
2012-09-24,10.66,10.767,10.639,10.767,40421,0
2012-09-25,10.806,10.855,10.63,10.711,82922,0
2012-09-26,10.711,10.902,10.629,10.736,52134,0
2012-09-27,10.736,10.823,10.687,10.768,39086,0
2012-09-28,10.695,10.719,10.57,10.601,24756,0
2012-10-01,10.687,10.705,10.467,10.482,30311,0
2012-10-02,10.499,10.654,10.409,10.629,34264,0
2012-10-03,10.615,10.681,10.601,10.646,24767,0
2012-10-04,10.654,10.736,10.57,10.705,45916,0
2012-10-05,10.768,10.807,10.667,10.705,42501,0
2012-10-08,10.681,10.681,10.467,10.578,24195,0
2012-10-09,10.593,10.629,10.438,10.49,17488,0
2012-10-10,10.593,10.687,10.521,10.629,37857,0
2012-10-11,10.681,10.681,10.49,10.539,42334,0
2012-10-12,10.57,10.578,10.43,10.467,13710,0
2012-10-15,10.529,10.539,10.43,10.49,37793,0
2012-10-16,10.587,10.587,10.424,10.467,18709,0
2012-10-17,10.461,10.513,10.438,10.461,23387,0
2012-10-18,10.424,10.438,10.394,10.417,27577,0
2012-10-19,10.363,10.417,10.08,10.188,61761,0
2012-10-22,10.188,10.339,10.155,10.278,23942,0
2012-10-23,10.21,10.295,10.134,10.195,25527,0
2012-10-24,10.239,10.239,10.04,10.088,45961,0
2012-10-25,10.18,10.18,9.835,9.893,60206,0
2012-10-26,9.864,9.96,9.84,9.84,80776,0
2012-10-31,9.881,9.952,9.727,9.888,65036,0
2012-11-01,9.857,9.995,9.819,9.967,52553,0
2012-11-02,9.974,10.08,9.881,9.96,55192,0
2012-11-05,10.046,10.12,9.934,10.088,103609,0
2012-11-06,10.08,10.195,10.01,10.171,23947,0
2012-11-07,10.12,10.247,9.952,10.103,56043,0
2012-11-08,10.271,10.309,10.112,10.202,90740,0
2012-11-09,10.202,10.446,10.202,10.401,68560,0
2012-11-12,10.401,10.446,10.354,10.394,24620,0
2012-11-13,10.417,10.49,10.372,10.409,35758,0
2012-11-14,10.379,10.476,10.127,10.155,62548,0
2012-11-15,10.188,10.271,10.103,10.127,31754,0
2012-11-16,10.088,10.239,10.033,10.188,43606,0
2012-11-19,10.271,10.461,10.195,10.446,25521,0
2012-11-20,10.347,10.43,10.339,10.43,20393,0
2012-11-21,10.394,10.476,10.331,10.476,12937,0
2012-11-23,10.521,10.521,10.453,10.49,14379,0
2012-11-26,10.49,10.687,10.409,10.607,20069,0
2012-11-27,10.622,10.719,10.476,10.476,32447,0
2012-11-28,10.476,10.615,10.386,10.607,19105,0
2012-11-29,10.601,10.777,10.601,10.777,32012,0
2012-11-30,10.76,10.829,10.667,10.784,61049,0
2012-12-03,10.871,11.164,10.799,10.991,71584,0
2012-12-04,10.996,11.141,10.991,11.134,106595,0
2012-12-05,11.215,11.303,11.112,11.129,55183,0
2012-12-06,11.134,11.21,11.096,11.178,22366,0
2012-12-07,11.149,11.149,10.935,10.996,98656,0
2012-12-10,10.982,11.042,10.744,10.942,97636,0
2012-12-11,11.021,11.238,10.991,11.134,196054,0
2012-12-12,11.186,11.186,11.068,11.096,233940,0
2012-12-13,11.086,11.203,11.012,11.036,34840,0
2012-12-14,11.049,11.164,10.974,11.157,149039,0
2012-12-17,11.215,11.296,11.157,11.229,90728,0
2012-12-18,11.215,11.395,11.164,11.386,79354,0
2012-12-19,11.445,11.445,11.272,11.341,80402,0
2012-12-20,11.35,11.548,11.318,11.501,95858,0
2012-12-21,11.445,11.517,11.365,11.486,323447,0
2012-12-24,11.501,11.632,11.379,11.426,40636,0
2012-12-26,11.455,11.548,11.311,11.42,62873,0
2012-12-27,11.472,11.617,11.402,11.584,83761,0
2012-12-28,11.562,11.657,11.534,11.534,38459,0
2012-12-31,11.541,11.951,11.472,11.904,126433,0
2013-01-02,11.85,12.027,11.809,11.936,112937,0
2013-01-03,11.981,11.981,11.857,11.919,55711,0
2013-01-04,11.987,12.002,11.919,11.996,71553,0
2013-01-07,11.919,11.996,11.88,11.896,69815,0
2013-01-08,11.857,11.944,11.787,11.825,187306,0
2013-01-09,11.34,11.464,11.301,11.301,2201914,0
2013-01-10,11.357,11.455,11.301,11.402,370639,0
2013-01-11,11.472,11.48,11.42,11.436,179675,0
2013-01-14,11.42,11.534,11.402,11.502,142635,0
2013-01-15,11.494,11.494,11.402,11.472,59670,0
2013-01-16,11.48,11.584,11.378,11.555,166278,0
2013-01-17,11.626,11.686,11.562,11.641,197047,0
2013-01-18,11.6,11.728,11.568,11.672,187974,0
2013-01-22,11.712,12.019,11.704,11.981,255478,0
2013-01-23,11.96,12.128,11.926,12.071,801727,0
2013-01-24,12.071,12.213,12.071,12.152,150462,0
2013-01-25,12.213,12.384,12.16,12.344,164223,0
2013-01-28,12.391,12.445,12.328,12.378,242417,0
2013-01-29,12.31,12.436,12.31,12.398,158699,0
2013-01-30,12.407,12.407,12.175,12.25,265962,0
2013-01-31,12.009,12.336,11.909,12.243,671239,0
2013-02-01,12.319,12.469,12.228,12.228,318998,0
2013-02-04,12.243,12.392,12.15,12.228,148240,0
2013-02-05,12.303,12.51,12.219,12.491,373444,0
2013-02-06,12.445,12.592,12.407,12.528,183266,0
2013-02-07,12.407,12.572,12.37,12.572,216216,0
2013-02-08,12.546,12.752,12.546,12.752,203355,0
2013-02-11,12.71,12.857,12.646,12.823,233947,0
2013-02-12,12.815,12.938,12.815,12.888,146417,0
2013-02-13,12.841,13.006,12.802,12.953,197200,0
2013-02-14,12.953,13.006,12.823,12.871,122512,0
2013-02-15,12.96,13.057,12.802,13.042,156677,0
2013-02-19,13.089,13.107,12.833,12.999,148678,0
2013-02-20,12.96,12.96,12.823,12.849,209743,0
2013-02-21,12.857,12.953,12.585,12.628,882128,0
2013-02-22,12.71,12.857,12.655,12.815,86873,0
2013-02-25,12.929,13.042,12.655,12.672,194761,0
2013-02-26,12.672,12.866,12.672,12.802,85745,0
2013-02-27,12.889,12.889,12.767,12.781,102140,0
2013-02-28,12.727,12.858,12.554,12.85,247401,0
2013-03-01,12.76,12.889,12.672,12.833,107815,0
2013-03-04,12.841,12.922,12.767,12.841,121946,0
2013-03-05,12.922,12.93,12.752,12.802,87303,0
2013-03-06,12.808,12.815,12.615,12.76,61815,0
2013-03-07,12.736,12.93,12.615,12.833,59149,0
2013-03-08,12.922,12.961,12.802,12.945,68302,0
2013-03-11,13,13.117,12.945,13.117,68843,0
2013-03-12,13.066,13.264,13.058,13.241,106789,0
2013-03-13,13.241,13.478,13.21,13.379,80055,0
2013-03-14,13.429,13.485,13.366,13.464,64340,0
2013-03-15,13.492,13.6,13.373,13.529,155527,0
2013-03-18,13.455,13.624,13.455,13.519,76736,0
2013-03-19,13.511,13.664,13.503,13.616,186396,0
2013-03-20,13.633,13.664,13.42,13.492,70160,0
2013-03-21,13.387,13.511,13.373,13.511,83800,0
2013-03-22,13.59,13.59,13.485,13.575,135209,0
2013-03-25,13.584,13.723,13.584,13.633,52836,0
2013-03-26,13.716,13.739,13.624,13.707,44109,0
2013-03-27,13.716,13.82,13.624,13.762,38036,0
2013-03-28,13.806,13.859,13.68,13.806,191790,0
2013-04-01,13.828,13.828,13.536,13.688,76714,0
2013-04-02,13.762,13.883,13.73,13.769,122679,0
2013-04-03,13.664,13.672,13.511,13.616,122025,0
2013-04-04,13.779,13.779,13.536,13.716,47635,0
2013-04-05,13.649,13.779,13.59,13.723,51138,0
2013-04-08,13.68,13.787,13.575,13.688,75629,0
2013-04-09,13.739,13.762,13.649,13.73,79204,0
2013-04-10,13.796,14.032,13.746,13.984,140166,0
2013-04-11,14.025,14.233,14.016,14.149,118460,0
2013-04-12,14.149,14.241,14.054,14.181,56429,0
2013-04-15,14.174,14.181,13.898,14.11,192858,0
2013-04-16,14.205,14.399,14.117,14.377,568597,0
2013-04-17,14.328,14.328,13.943,14.11,97797,0
2013-04-18,14.149,14.205,13.951,14.038,126336,0
2013-04-19,14.117,14.362,14.054,14.298,76401,0
2013-04-22,14.241,14.377,13.984,14.258,62545,0
2013-04-23,14.328,14.549,14.305,14.362,168877,0
2013-04-24,14.369,14.369,14.25,14.347,82025,0
2013-04-25,14.338,14.399,14.258,14.318,62614,0
2013-04-26,14.347,14.4,14.14,14.21,113434,0
2013-04-29,14.225,14.318,14.093,14.288,54512,0
2013-04-30,14.369,14.43,14.257,14.408,72373,0
2013-05-01,14.408,14.447,14.166,14.166,136807,0
2013-05-02,14.232,14.393,14.166,14.305,100955,0
2013-05-03,14.43,14.528,14.25,14.369,102223,0
2013-05-06,14.421,14.557,14.347,14.454,37977,0
2013-05-07,14.511,14.628,14.501,14.594,61119,0
2013-05-08,14.769,14.769,14.266,14.363,196544,0
2013-05-09,14.355,14.519,14.279,14.408,206921,0
2013-05-10,14.473,14.832,14.43,14.752,214076,0
2013-05-13,14.775,14.874,14.533,14.637,82684,0
2013-05-14,14.669,14.948,14.528,14.948,136798,0
2013-05-15,14.956,15.086,14.874,14.999,126512,0
2013-05-16,14.866,14.866,14.4,14.557,172177,0
2013-05-17,14.645,15.061,14.585,14.999,134594,0
2013-05-20,14.999,15.249,14.999,15.155,98982,0
2013-05-21,15.202,15.468,15.187,15.409,68922,0
2013-05-22,15.468,15.691,14.992,15.139,116398,0
2013-05-23,14.982,15.433,14.88,15.312,116828,0
2013-05-24,15.279,15.368,15.046,15.107,112938,0
2013-05-28,15.312,15.666,15.139,15.328,117645,0
2013-05-29,15.234,15.264,14.857,14.864,124515,0
2013-05-30,14.84,14.947,14.599,14.624,73470,0
2013-05-31,14.574,14.86,14.393,14.65,204203,0
2013-06-03,14.582,15.021,14.435,14.659,163154,0
2013-06-04,14.65,14.796,14.22,14.374,77284,0
2013-06-05,14.396,14.426,14.088,14.201,88159,0
2013-06-06,14.245,14.469,14.12,14.453,50989,0
2013-06-07,14.607,14.607,14.065,14.228,67844,0
2013-06-10,14.315,14.324,14.184,14.283,19502,0
2013-06-11,14.065,14.193,13.944,13.985,56621,0
2013-06-12,14.104,14.104,13.282,13.307,109586,0
2013-06-13,12.914,12.953,12.779,12.914,2166088,0
2013-06-14,12.953,13.227,12.879,13.155,333504,0
2013-06-17,13.199,13.328,13.092,13.19,269244,0
2013-06-18,13.242,13.29,13.11,13.19,189740,0
2013-06-19,13.199,13.276,12.839,13.037,187069,0
2013-06-20,12.831,13.11,12.831,12.896,284275,0
2013-06-21,12.938,13.092,12.822,13.092,337379,0
2013-06-24,12.944,13.051,12.741,12.831,180602,0
2013-06-25,12.879,13.067,12.813,13.008,114635,0
2013-06-26,13.084,13.155,12.938,13.059,121798,0
2013-06-27,13.126,13.277,13.059,13.243,177883,0
2013-06-28,13.243,13.801,13.213,13.626,451863,0
2013-07-01,13.766,13.782,13.568,13.682,170133,0
2013-07-02,13.719,13.815,13.682,13.792,122303,0
2013-07-03,13.758,13.863,13.682,13.773,68481,0
2013-07-05,13.719,13.888,13.403,13.863,80461,0
2013-07-08,13.932,13.932,13.719,13.741,63871,0
2013-07-09,13.758,13.99,13.635,13.982,79773,0
2013-07-10,13.932,14.251,13.903,14.19,115767,0
2013-07-11,14.28,14.561,14.181,14.523,109565,0
2013-07-12,14.84,15.355,14.84,15.068,442280,0
2013-07-15,15.068,15.179,15.022,15.086,169232,0
2013-07-16,15.022,15.229,14.939,15.061,141147,0
2013-07-17,15.155,15.155,14.864,15.037,117824,0
2013-07-18,15.086,15.229,14.903,15.055,72792,0
2013-07-19,15.061,15.155,14.982,15.094,95548,0
2013-07-22,15.14,15.164,14.864,14.973,121846,0
2013-07-23,15.037,15.055,14.84,14.939,125097,0
2013-07-24,14.982,14.982,14.69,14.773,95715,0
2013-07-25,14.711,14.963,14.711,14.887,89005,0
2013-07-26,14.773,14.917,14.682,14.796,80842,0
2013-07-29,14.82,14.849,14.393,14.528,163565,0
2013-07-30,14.568,14.615,14.37,14.401,76097,0
2013-07-31,14.401,14.401,13.884,13.899,186730,0
2013-08-01,14.01,14.114,13.707,13.93,135048,0
2013-08-02,13.97,14.003,13.923,13.945,60132,0
2013-08-05,14.028,14.028,13.874,13.97,96639,0
2013-08-06,13.892,14.165,13.847,14.028,73880,0
2013-08-07,14.035,14.049,13.892,13.978,82801,0
2013-08-08,14.083,14.083,13.854,14.02,58642,0
2013-08-09,13.945,14.114,13.93,13.97,36888,0
2013-08-12,13.97,14.393,13.93,14.319,142143,0
2013-08-13,14.348,14.348,14.171,14.297,75211,0
2013-08-14,14.328,14.465,14.266,14.338,63609,0
2013-08-15,14.171,14.387,14.035,14.257,133342,0
2013-08-16,14.187,14.37,14.067,14.319,167512,0
2013-08-19,14.288,14.363,13.961,13.97,125458,0
2013-08-20,14.028,14.356,14.028,14.224,98077,0
2013-08-21,14.146,14.37,13.986,14.187,47511,0
2013-08-22,14.231,14.544,14.179,14.49,27048,0
2013-08-23,14.481,14.553,14.393,14.465,75272,0
2013-08-26,14.432,14.615,14.432,14.605,59010,0
2013-08-27,14.49,14.648,14.356,14.432,69657,0
2013-08-28,14.504,14.913,14.49,14.712,124452,0
2013-08-29,14.738,14.913,14.738,14.866,155378,0
2013-08-30,14.822,14.858,14.378,14.465,622547,0
2013-09-03,14.643,14.86,14.505,14.684,185529,0
2013-09-04,14.73,14.834,14.581,14.76,110884,0
2013-09-05,14.769,14.834,14.634,14.815,328654,0
2013-09-06,14.987,15.266,14.76,15.163,133509,0
2013-09-09,15.225,15.493,15.184,15.434,158842,0
2013-09-10,15.531,15.74,15.488,15.74,138083,0
2013-09-11,15.783,15.943,15.726,15.807,116511,0
2013-09-12,15.848,15.848,15.493,15.501,68680,0
2013-09-13,15.582,15.668,15.397,15.522,71117,0
2013-09-16,15.625,15.775,15.377,15.447,158918,0
2013-09-17,15.539,15.539,15.43,15.465,63688,0
2013-09-18,15.456,15.953,15.235,15.863,227758,0
2013-09-19,15.902,15.902,15.497,15.547,64072,0
2013-09-20,15.637,15.714,15.497,15.677,210450,0
2013-09-23,15.659,15.685,15.43,15.555,60597,0
2013-09-24,15.605,15.699,15.397,15.497,61166,0
2013-09-25,14.432,14.561,14.386,14.465,2664281,0
2013-09-26,14.481,14.624,14.449,14.536,341104,0
2013-09-27,14.449,14.553,14.439,14.449,335663,0
2013-09-30,14.439,14.439,14.247,14.327,369616,0
2013-10-01,14.278,14.65,14.163,14.561,612350,0
2013-10-02,14.574,14.675,14.409,14.496,296492,0
2013-10-03,14.432,14.449,14.214,14.317,271193,0
2013-10-04,14.31,14.481,14.265,14.337,1876015,0
2013-10-07,14.201,14.684,14.12,14.561,422737,0
2013-10-08,14.7,14.891,14.529,14.691,495249,0
2013-10-09,14.684,14.684,14.49,14.574,192347,0
2013-10-10,14.713,14.824,14.668,14.76,208875,0
2013-10-11,14.807,15.128,14.76,15.111,373700,0
2013-10-14,15.075,15.187,14.928,15.119,119113,0
2013-10-15,15.052,15.128,14.876,14.943,124589,0
2013-10-16,15.003,15.221,15.003,15.099,98203,0
2013-10-17,15.099,15.481,15.066,15.465,277928,0
2013-10-18,15.555,15.844,15.456,15.787,444603,0
2013-10-21,15.812,15.863,15.623,15.65,158673,0
2013-10-22,15.714,15.795,15.582,15.722,177599,0
2013-10-23,15.692,15.836,15.685,15.765,154275,0
2013-10-24,15.803,15.902,15.582,15.747,198757,0
2013-10-25,15.812,15.812,15.497,15.756,135417,0
2013-10-28,15.63,15.756,15.43,15.707,174480,0
2013-10-29,15.796,15.855,15.472,15.74,196174,0
2013-10-30,15.636,15.74,15.538,15.555,208613,0
2013-10-31,15.643,15.643,15.136,15.185,465516,0
2013-11-01,15.32,15.32,14.949,15.109,236789,0
2013-11-04,16.505,16.587,16.106,16.44,1285007,0
2013-11-05,16.771,16.797,16.488,16.747,581657,0
2013-11-06,16.873,17.024,16.637,16.703,449346,0
2013-11-07,16.73,16.967,16.673,16.89,750371,0
2013-11-08,16.747,17.298,16.659,17.024,501948,0
2013-11-11,16.976,17.032,16.851,16.89,516004,0
2013-11-12,16.89,16.933,16.82,16.908,307456,0
2013-11-13,16.827,16.827,16.41,16.568,592569,0
2013-11-14,16.432,16.738,16.432,16.595,184274,0
2013-11-15,16.559,16.763,16.425,16.747,174888,0
2013-11-18,16.811,16.811,16.393,16.417,121055,0
2013-11-19,16.481,16.659,16.167,16.375,182897,0
2013-11-20,16.432,16.645,16.239,16.314,105195,0
2013-11-21,16.425,16.552,16.328,16.459,299668,0
2013-11-22,16.471,16.535,16.205,16.402,162198,0
2013-11-25,16.393,16.559,16.305,16.513,319028,0
2013-11-26,16.513,16.628,16.417,16.481,132888,0
2013-11-27,16.496,16.505,16.328,16.41,146816,0
2013-11-29,16.505,16.681,16.295,16.637,107687,0
2013-12-02,16.587,16.645,16.157,16.157,216403,0
2013-12-03,16.096,16.157,15.926,16.149,125367,0
2013-12-04,15.985,16.374,15.985,16.343,103504,0
2013-12-05,16.366,16.465,16.141,16.248,138186,0
2013-12-06,16.366,16.559,16.366,16.392,275813,0
2013-12-09,16.458,16.458,16.328,16.417,119918,0
2013-12-10,16.45,16.496,16.36,16.366,176701,0
2013-12-11,16.401,16.401,16.141,16.174,186525,0
2013-12-12,15.801,16.174,15.35,15.366,361917,0
2013-12-13,15.446,15.56,15.341,15.501,142470,0
2013-12-16,15.517,15.977,15.511,15.909,207596,0
2013-12-17,15.77,16.012,15.705,15.909,300184,0
2013-12-18,15.909,16.328,15.875,16.264,271578,0
2013-12-19,16.222,16.295,16.118,16.157,328738,0
2013-12-20,16.229,16.674,16.229,16.667,364507,0
2013-12-23,16.772,16.805,16.578,16.722,135444,0
2013-12-24,16.713,16.853,16.713,16.755,110112,0
2013-12-26,16.805,16.883,16.645,16.681,111974,0
2013-12-27,16.747,16.874,16.439,16.667,89323,0
2013-12-30,16.621,16.755,16.552,16.612,129486,0
2013-12-31,16.595,16.731,16.559,16.578,193479,0
2014-01-02,16.568,16.568,16.358,16.449,88305,0
2014-01-03,16.458,16.568,16.432,16.528,62744,0
2014-01-06,16.586,16.586,16.28,16.318,96421,0
2014-01-07,16.327,16.488,16.287,16.424,93109,0
2014-01-08,16.373,16.373,16.124,16.236,72492,0
2014-01-09,16.246,16.519,15.939,16.47,180100,0
2014-01-10,16.48,16.519,16.18,16.227,112292,0
2014-01-13,16.155,16.194,15.967,16.095,153209,0
2014-01-14,16.164,16.409,16.095,16.35,93181,0
2014-01-15,16.432,16.535,16.202,16.439,75079,0
2014-01-16,16.365,16.47,16.294,16.391,56343,0
2014-01-17,16.303,16.401,16.22,16.327,101150,0
2014-01-21,16.373,16.681,16.287,16.409,127262,0
2014-01-22,16.373,16.449,16.303,16.373,122785,0
2014-01-23,16.35,16.409,16.246,16.294,73290,0
2014-01-24,16.495,16.66,16.27,16.543,323034,0
2014-01-27,16.645,16.874,16.552,16.865,274938,0
2014-01-28,16.962,17.042,16.747,17.027,287308,0
2014-01-29,16.927,17.164,16.781,16.992,204492,0
2014-01-30,16.943,17.463,16.935,17.295,117248,0
2014-01-31,17.034,17.151,16.962,17.006,161858,0
2014-02-03,17.014,17.07,16.217,16.243,243558,0
2014-02-04,16.259,16.576,16.25,16.316,156107,0
2014-02-05,16.267,16.364,16.137,16.325,162635,0
2014-02-06,16.37,16.37,16.217,16.316,112749,0
2014-02-07,16.379,16.487,16.234,16.421,101262,0
2014-02-10,16.421,16.672,16.285,16.585,96724,0
2014-02-11,16.604,17.042,16.518,16.892,133182,0
2014-02-12,16.874,17.07,16.754,16.781,40555,0
2014-02-13,16.643,16.874,16.567,16.694,95721,0
2014-02-14,16.73,16.828,16.604,16.754,48246,0
2014-02-18,16.771,17.06,16.643,16.97,70841,0
2014-02-19,16.919,17.205,16.901,17.027,160231,0
2014-02-20,17.099,17.099,16.883,16.927,81365,0
2014-02-21,17.02,17.027,16.754,16.781,117157,0
2014-02-24,16.853,17.006,16.82,16.883,78039,0
2014-02-25,16.91,17.027,16.874,16.979,64035,0
2014-02-26,17.034,17.192,16.858,17.099,69273,0
2014-02-27,17.099,17.185,17.051,17.135,158831,0
2014-02-28,17.185,17.232,17.014,17.027,91767,0
2014-03-03,16.97,17.079,16.797,17.027,78598,0
2014-03-04,17.198,17.547,17.142,17.38,194507,0
2014-03-05,17.312,17.387,17.107,17.367,116247,0
2014-03-06,17.387,17.387,16.935,16.992,86945,0
2014-03-07,17.014,17.079,16.804,16.935,140372,0
2014-03-10,16.858,16.927,16.771,16.892,88791,0
2014-03-11,16.883,16.952,16.771,16.771,127224,0
2014-03-12,16.738,16.852,16.73,16.771,91018,0
2014-03-13,16.827,16.935,16.618,16.927,116476,0
2014-03-14,16.858,17.185,16.797,17.142,129376,0
2014-03-17,17.192,17.419,17.179,17.35,142579,0
2014-03-18,17.338,17.419,17.158,17.251,181959,0
2014-03-19,17.32,17.387,16.901,17.042,78141,0
2014-03-20,16.992,17.179,16.943,17.07,28178,0
2014-03-21,17.135,17.135,16.33,16.33,490021,0
2014-03-24,16.419,16.852,16.345,16.804,203226,0
2014-03-25,16.874,16.999,16.78,16.999,187793,0
2014-03-26,17.051,17.051,16.453,16.453,108815,0
2014-03-27,16.419,16.627,16.413,16.531,136918,0
2014-03-28,16.565,16.738,16.466,16.5,147563,0
2014-03-31,16.658,16.721,16.434,16.556,184693,0
2014-04-01,16.643,16.972,16.556,16.875,202222,0
2014-04-02,16.937,16.937,16.763,16.837,115001,0
2014-04-03,16.821,16.866,16.627,16.679,111584,0
2014-04-04,16.813,16.813,16.492,16.679,294608,0
2014-04-07,16.643,16.821,16.619,16.679,87709,0
2014-04-08,16.679,17.137,16.603,17.082,126952,0
2014-04-09,17.063,17.174,16.86,17.11,149877,0
2014-04-10,17.153,17.384,16.805,16.846,293421,0
2014-04-11,16.791,16.912,16.516,16.549,348888,0
2014-04-14,16.694,16.813,16.492,16.603,99782,0
2014-04-15,16.556,16.763,16.476,16.643,63668,0
2014-04-16,16.721,16.805,16.585,16.771,58684,0
2014-04-17,16.712,16.972,16.712,16.875,109991,0
2014-04-21,16.885,16.945,16.829,16.853,46727,0
2014-04-22,16.829,17.007,16.805,16.912,59631,0
2014-04-23,16.928,16.981,16.694,16.771,57896,0
2014-04-24,16.821,16.86,16.666,16.712,50591,0
2014-04-25,16.611,16.771,16.575,16.666,134185,0
2014-04-28,16.73,16.792,16.556,16.712,103063,0
2014-04-29,16.814,16.838,16.611,16.635,59524,0
2014-04-30,16.635,16.782,16.585,16.712,67119,0
2014-05-01,16.666,16.772,16.485,16.73,127514,0
2014-05-02,16.721,17.669,16.635,17.627,1111967,0
2014-05-05,17.401,18.064,17.392,17.924,565059,0
2014-05-06,17.791,17.963,17.743,17.916,232684,0
2014-05-07,17.924,17.963,17.767,17.954,339981,0
2014-05-08,17.997,18.074,17.874,17.924,192066,0
2014-05-09,17.65,18.104,17.65,17.988,353874,0
2014-05-12,18.104,18.275,18.004,18.054,410219,0
2014-05-13,18.038,18.275,17.971,17.988,238660,0
2014-05-14,17.963,17.988,17.735,17.832,222495,0
2014-05-15,17.859,17.963,17.758,17.874,460760,0
2014-05-16,17.824,18.138,17.489,18.087,484023,0
2014-05-19,18.029,18.095,17.881,17.929,363904,0
2014-05-20,17.946,18.304,17.901,18.192,394203,0
2014-05-21,18.229,18.4,17.859,17.881,243517,0
2014-05-22,17.868,18.268,17.758,18.184,329780,0
2014-05-23,18.235,18.4,18.113,18.253,253581,0
2014-05-27,18.365,18.485,18.35,18.425,268805,0
2014-05-28,18.326,18.737,18.2,18.555,424023,0
2014-05-29,18.555,18.978,18.485,18.753,420420,0
2014-05-30,18.798,18.867,18.493,18.563,3368084,0
2014-06-02,18.615,18.788,18.547,18.73,258414,0
2014-06-03,18.649,18.837,18.374,18.687,295305,0
2014-06-04,18.639,18.798,18.581,18.665,112946,0
2014-06-05,18.687,18.886,18.631,18.798,334452,0
2014-06-06,18.886,18.886,18.705,18.762,239396,0
2014-06-09,18.77,18.829,18.599,18.722,118438,0
2014-06-10,18.649,18.687,18.476,18.631,191493,0
2014-06-11,18.563,18.665,18.45,18.649,119554,0
2014-06-12,18.665,18.665,18.358,18.443,121607,0
2014-06-13,18.513,19.078,18.35,18.938,755964,0
2014-06-16,19.005,19.033,18.779,18.92,176893,0
2014-06-17,19.06,19.214,18.876,18.886,355479,0
2014-06-18,18.985,19.014,18.649,18.753,222126,0
2014-06-19,18.762,18.861,18.649,18.705,136376,0
2014-06-20,18.695,18.972,18.607,18.813,320761,0
2014-06-23,18.904,18.938,18.695,18.745,130361,0
2014-06-24,18.745,19.033,18.673,18.673,183236,0
2014-06-25,18.639,18.762,18.523,18.625,183951,0
2014-06-26,18.599,18.649,18.498,18.615,128827,0
2014-06-27,18.513,18.73,18.498,18.504,353732,0
2014-06-30,18.504,18.547,18.102,18.136,473089,0
2014-07-01,18.25,18.457,17.968,18.009,851695,0
2014-07-02,17.983,18.111,17.845,18.093,140451,0
2014-07-03,18.216,18.382,18.043,18.093,320400,0
2014-07-07,18.086,18.159,17.992,18.127,235721,0
2014-07-08,18.119,18.173,17.992,18.06,101942,0
2014-07-09,18.173,18.449,17.976,18.19,134184,0
2014-07-10,18,18.349,18,18.152,156015,0
2014-07-11,18.233,18.242,18.017,18.033,180402,0
2014-07-14,18.127,18.267,18.102,18.111,273080,0
2014-07-15,18.086,18.127,17.905,18.017,175664,0
2014-07-16,18.119,18.119,17.886,17.976,100274,0
2014-07-17,17.927,17.968,17.539,17.62,138429,0
2014-07-18,17.563,17.761,17.563,17.721,158821,0
2014-07-21,17.671,17.671,17.48,17.555,93514,0
2014-07-22,17.637,17.729,17.227,17.455,762877,0
2014-07-23,17.532,17.702,17.062,17.593,519551,0
2014-07-24,17.555,17.826,17.555,17.761,250288,0
2014-07-25,17.694,17.694,17.464,17.603,217274,0
2014-07-28,17.578,17.629,17.41,17.539,165558,0
2014-07-29,17.524,17.811,17.348,17.747,205768,0
2014-07-30,17.846,17.846,17.563,17.82,252469,0
2014-07-31,17.703,17.703,17.508,17.593,279566,0
2014-08-01,17.654,17.914,17.508,17.586,240790,0
2014-08-04,17.603,17.603,17.291,17.532,350502,0
2014-08-05,17.555,17.663,17.364,17.569,285387,0
2014-08-06,17.547,18.011,17.48,17.952,135562,0
2014-08-07,18.035,18.184,17.952,18.062,136603,0
2014-08-08,18.011,18.452,17.969,18.367,255997,0
2014-08-11,18.419,18.71,18.367,18.62,210700,0
2014-08-12,18.603,18.767,18.5,18.669,223827,0
2014-08-13,18.851,19.136,18.661,19.12,367240,0
2014-08-14,19.136,19.16,19.013,19.144,237953,0
2014-08-15,19.196,19.372,19.077,19.215,232628,0
2014-08-18,19.258,19.425,19.258,19.365,105867,0
2014-08-19,19.355,19.53,19.242,19.365,377037,0
2014-08-20,19.303,19.416,19.032,19.206,337856,0
2014-08-21,19.152,19.196,18.996,19.068,426261,0
2014-08-22,19.068,19.215,18.963,19.166,398534,0
2014-08-25,19.34,19.451,19.12,19.268,224202,0
2014-08-26,19.268,19.522,19.206,19.459,474458,0
2014-08-27,19.416,19.53,19.267,19.326,167182,0
2014-08-28,19.326,19.459,19.195,19.318,332478,0
2014-08-29,19.31,19.508,19.205,19.285,156326,0
2014-09-02,19.326,19.573,19.257,19.459,557808,0
2014-09-03,19.53,19.53,19.127,19.214,358530,0
2014-09-04,19.318,19.381,19.172,19.326,292708,0
2014-09-05,19.241,19.416,19.222,19.346,192290,0
2014-09-08,19.285,19.522,19.222,19.355,180870,0
2014-09-09,19.285,19.459,19.136,19.249,166113,0
2014-09-10,19.187,19.231,18.976,19.048,269934,0
2014-09-11,19.021,19.102,18.89,18.933,170295,0
2014-09-12,18.951,18.99,18.504,18.523,285091,0
2014-09-15,18.465,18.582,18.399,18.442,181930,0
2014-09-16,18.373,18.658,18.325,18.626,298708,0
2014-09-17,18.617,18.984,18.53,18.9,204282,0
2014-09-18,18.916,18.996,18.65,18.717,219371,0
2014-09-19,18.28,18.968,18.28,18.849,4327676,0
2014-09-22,18.574,19.143,18.574,18.968,475301,0
2014-09-23,18.925,19.102,18.881,19.003,583869,0
2014-09-24,18.968,19.416,18.925,19.179,741114,0
2014-09-25,19.172,19.285,19.093,19.187,577877,0
2014-09-26,19.302,19.628,19.241,19.501,761784,0
2014-09-29,19.392,19.517,19.241,19.46,365791,0
2014-09-30,19.501,19.531,19.231,19.318,909378,0
2014-10-01,19.327,19.654,19.241,19.294,451883,0
2014-10-02,19.366,19.366,19.102,19.205,382864,0
2014-10-03,19.356,19.6,19.195,19.517,728098,0
2014-10-06,19.776,19.876,19.517,19.517,505705,0
2014-10-07,19.531,19.677,19.46,19.509,580241,0
2014-10-08,19.517,20.165,19.517,19.592,1466706,0
2014-10-09,19.677,19.811,19.55,19.645,395473,0
2014-10-10,19.669,19.911,19.54,19.559,393601,0
2014-10-13,19.645,19.717,19.249,19.294,316189,0
2014-10-14,19.392,19.6,19.143,19.172,288847,0
2014-10-15,19.084,19.187,18.79,19.038,417788,0
2014-10-16,18.89,19.332,18.848,19.318,822270,0
2014-10-17,19.55,19.663,19.267,19.575,297329,0
2014-10-20,19.567,19.836,19.567,19.784,350352,0
2014-10-21,19.969,20.547,19.828,20.454,350022,0
2014-10-22,20.57,20.696,20.253,20.41,436858,0
2014-10-23,20.519,21.065,20.472,20.94,282778,0
2014-10-24,20.999,21.057,20.657,20.848,243605,0
2014-10-27,20.798,21.098,20.633,21.075,185360,0
2014-10-28,21.091,21.184,20.866,21.106,441645,0
2014-10-29,21.2,21.208,20.816,21.007,477291,0
2014-10-30,21.007,21.14,20.797,20.865,384462,0
2014-10-31,21.167,21.571,20.832,21.509,636332,0
2014-11-03,21.579,22.425,21.394,22.266,672853,0
2014-11-04,21.939,22.24,21.357,21.62,540879,0
2014-11-05,21.838,22.066,21.571,21.905,401006,0
2014-11-06,21.93,22.478,21.814,21.831,551696,0
2014-11-07,21.814,21.905,21.41,21.495,258119,0
2014-11-10,21.46,21.72,21.41,21.637,171884,0
2014-11-11,21.611,21.737,21.502,21.645,223733,0
2014-11-12,21.596,21.905,21.41,21.518,143548,0
2014-11-13,21.805,22.655,21.805,21.948,440756,0
2014-11-14,21.921,22.788,21.912,22.133,694134,0
2014-11-17,22.116,22.303,21.912,22.196,416099,0
2014-11-18,22.24,22.469,22.18,22.435,132710,0
2014-11-19,22.416,22.478,22.18,22.389,227634,0
2014-11-20,22.358,22.629,22.073,22.511,574455,0
2014-11-21,22.701,22.716,21.88,22.276,425581,0
2014-11-24,22.769,22.873,22.459,22.518,480654,0
2014-11-25,22.585,22.594,22.364,22.469,449206,0
2014-11-26,22.576,22.646,22.407,22.407,280879,0
2014-11-28,22.511,22.686,22.469,22.534,169227,0
2014-12-01,22.612,23.605,22.542,23.194,749473,0
2014-12-02,23.301,23.351,23.047,23.211,217558,0
2014-12-03,23.202,23.441,23.152,23.202,201159,0
2014-12-04,23.211,23.394,23.125,23.379,241234,0
2014-12-05,23.371,23.705,23.371,23.588,426226,0
2014-12-08,23.579,24.058,23.529,24.05,396442,0
2014-12-09,23.889,24.424,23.721,24.424,528803,0
2014-12-10,24.395,24.497,24.109,24.294,449215,0
2014-12-11,24.323,24.616,23.849,24.287,339960,0
2014-12-12,24.041,24.336,23.934,24.244,350922,0
2014-12-15,24.294,24.512,24.178,24.26,497781,0
2014-12-16,24.304,24.424,23.992,24.154,300925,0
2014-12-17,24.186,24.747,24.186,24.747,380419,0
2014-12-18,25.077,25.077,24.616,24.715,460218,0
2014-12-19,24.774,24.774,24.21,24.424,1828285,0
2014-12-22,24.424,24.826,24.424,24.668,375136,0
2014-12-23,24.808,24.842,24.395,24.506,351082,0
2014-12-24,24.641,24.826,24.58,24.676,122999,0
2014-12-26,24.79,25.095,24.676,24.935,180926,0
2014-12-29,24.976,25.13,24.57,24.597,271561,0
2014-12-30,24.579,24.92,24.57,24.675,217461,0
2014-12-31,24.667,24.86,24.251,24.463,331417,0
2015-01-02,24.545,25.028,24.456,24.86,482151,0
2015-01-05,24.722,25.33,24.697,25.179,557294,0
2015-01-06,25.246,25.384,24.993,25.225,513801,0
2015-01-07,25.28,25.709,25.246,25.516,885114,0
2015-01-08,25.667,26.13,25.384,26.021,667237,0
2015-01-09,26.048,26.176,25.764,25.792,399976,0
2015-01-12,25.86,25.958,25.621,25.709,260369,0
2015-01-13,25.896,25.983,25.737,25.976,493039,0
2015-01-14,25.799,26.055,25.718,25.783,465301,0
2015-01-15,25.878,26,25.578,25.728,429675,0
2015-01-16,25.709,25.86,25.675,25.799,432319,0
2015-01-20,25.878,26.419,25.878,26.136,510530,0
2015-01-21,26.145,26.176,25.737,25.869,289948,0
2015-01-22,25.799,25.968,25.33,25.755,2696460,0
2015-01-23,25.823,26.279,25.764,26.176,773470,0
2015-01-26,26.185,26.361,26.064,26.176,232064,0
2015-01-27,26.121,26.336,25.934,26.185,418346,0
2015-01-28,26.26,26.557,26.112,26.26,392504,0
2015-01-29,26.323,26.768,26.166,26.768,287962,0
2015-01-30,26.7,26.7,26.214,26.37,1010871,0
2015-02-02,26.006,26.006,25.211,25.653,892565,0
2015-02-03,25.653,25.835,25.425,25.827,318967,0
2015-02-04,25.781,25.814,25.513,25.54,328921,0
2015-02-05,25.549,25.975,25.54,25.887,186203,0
2015-02-06,25.877,25.887,25.277,25.353,319738,0
2015-02-09,25.201,25.391,25.201,25.268,348142,0
2015-02-10,25.294,25.558,25.051,25.558,288155,0
2015-02-11,25.495,25.753,25.336,25.479,136529,0
2015-02-12,25.549,26.25,25.549,26.197,258840,0
2015-02-13,26.26,26.298,25.735,25.772,270080,0
2015-02-17,25.798,26.298,25.772,25.843,453745,0
2015-02-18,25.753,26.102,25.584,26.038,285566,0
2015-02-19,25.887,26.02,25.522,25.772,267280,0
2015-02-20,25.744,25.914,25.584,25.859,200649,0
2015-02-23,26.082,26.082,25.656,25.781,282643,0
2015-02-24,25.416,25.549,24.202,25.065,1067022,0
2015-02-25,25.202,25.278,24.725,24.846,490732,0
2015-02-26,24.879,25.159,24.457,24.66,715405,0
2015-02-27,24.581,24.846,24.528,24.669,487423,0
2015-03-02,24.669,25.409,24.669,24.981,421652,0
2015-03-03,25.006,25.065,24.651,24.821,199175,0
2015-03-04,24.777,24.932,24.506,24.519,367531,0
2015-03-05,24.599,24.83,24.44,24.686,175887,0
2015-03-06,24.481,24.498,23.798,23.818,392475,0
2015-03-09,23.866,24.242,23.808,24.208,221060,0
2015-03-10,24.105,24.457,24.005,24.422,361061,0
2015-03-11,24.472,24.677,24.216,24.513,534473,0
2015-03-12,24.599,25.059,24.393,25.043,462354,0
2015-03-13,25.193,25.193,24.589,24.617,425648,0
2015-03-16,24.734,24.998,24.642,24.686,175528,0
2015-03-17,24.677,24.75,24.519,24.75,245178,0
2015-03-18,24.804,25.363,24.457,25.269,408118,0
2015-03-19,25.175,25.57,24.963,25.474,232355,0
2015-03-20,25.551,26.284,25.551,26.219,486241,0
2015-03-23,26.237,26.545,26.096,26.247,353884,0
2015-03-24,26.116,26.116,25.709,25.809,189649,0
2015-03-25,25.738,25.927,24.669,24.821,369413,0
2015-03-26,24.669,24.896,24.608,24.707,207059,0
2015-03-27,24.694,24.76,24.327,24.694,455018,0
2015-03-30,24.717,25.11,24.66,25.102,279978,0
2015-03-31,24.897,25.102,24.734,25.084,457785,0
2015-04-01,24.947,25.177,24.734,25.128,208106,0
2015-04-02,25.11,25.545,24.925,25.306,317378,0
2015-04-06,25.315,25.713,25.28,25.467,229328,0
2015-04-07,25.509,25.509,24.99,25.007,179703,0
2015-04-08,25.016,25.261,24.964,25.094,167306,0
2015-04-09,25.066,25.161,24.717,24.916,243267,0
2015-04-10,25.074,25.24,24.973,25.074,268370,0
2015-04-13,25.074,25.427,24.887,24.94,223699,0
2015-04-14,24.999,25.145,24.925,24.981,109506,0
2015-04-15,24.973,24.999,24.794,24.83,311398,0
2015-04-16,24.864,24.864,24.327,24.571,260159,0
2015-04-17,24.527,24.66,24.31,24.617,404136,0
2015-04-20,24.777,24.872,24.677,24.777,420172,0
2015-04-21,24.839,24.99,24.699,24.887,226837,0
2015-04-22,25.007,25.137,24.686,24.794,171797,0
2015-04-23,24.75,25.025,24.75,24.916,147961,0
2015-04-24,24.947,25.128,24.897,24.981,120529,0
2015-04-27,25.074,25.323,24.785,24.83,138336,0
2015-04-28,24.777,25.119,24.742,25.045,144123,0
2015-04-29,24.847,24.982,24.365,24.374,184139,0
2015-04-30,24.229,24.318,23.495,23.657,321309,0
2015-05-01,23.69,24.032,23.579,23.717,197926,0
2015-05-04,23.876,24.04,23.8,23.921,261136,0
2015-05-05,23.966,23.966,23.023,23.22,453691,0
2015-05-06,23.305,23.717,23.088,23.528,271661,0
2015-05-07,23.468,23.674,23.392,23.657,391781,0
2015-05-08,23.966,24.409,23.904,24.075,343393,0
2015-05-11,24.032,24.187,23.597,23.69,324117,0
2015-05-12,23.588,23.734,23.213,23.579,321222,0
2015-05-13,23.725,23.904,23.098,23.16,296193,0
2015-05-14,23.286,23.708,23.286,23.674,127002,0
2015-05-15,23.717,24.067,23.647,24.057,167364,0
2015-05-18,23.966,24.221,23.742,24.213,169834,0
2015-05-19,24.179,24.518,24.04,24.446,170923,0
2015-05-20,24.526,24.562,24.289,24.463,138340,0
2015-05-21,24.505,24.545,24.16,24.289,218487,0
2015-05-22,24.179,24.355,24.025,24.032,142895,0
2015-05-26,23.966,23.966,23.638,23.861,161942,0
2015-05-27,23.876,24.138,23.75,24.041,190465,0
2015-05-28,24.008,24.146,23.861,24.058,142055,0
2015-05-29,24.033,24.138,23.81,24,291635,0
2015-06-01,24.11,24.582,24,24.402,234589,0
2015-06-02,24.266,24.319,23.966,24.12,294326,0
2015-06-03,24.161,24.25,23.931,24.12,192559,0
2015-06-04,24.018,24.018,23.605,23.613,139704,0
2015-06-05,23.242,23.438,23.046,23.141,362651,0
2015-06-08,23.15,23.184,22.978,23.079,428432,0
2015-06-09,23.095,23.194,22.77,22.987,351391,0
2015-06-10,23.104,23.578,22.978,23.431,157102,0
2015-06-11,23.578,23.605,23.407,23.605,146559,0
2015-06-12,23.569,23.596,23.456,23.552,101172,0
2015-06-15,23.502,23.613,23.224,23.536,211770,0
2015-06-16,23.578,23.707,23.338,23.578,227717,0
2015-06-17,23.628,23.837,23.447,23.777,150414,0
2015-06-18,23.853,24.195,23.785,24.138,134352,0
2015-06-19,24.068,24.12,23.733,24.076,209674,0
2015-06-22,24.154,24.154,23.587,23.596,162408,0
2015-06-23,23.596,23.724,23.407,23.656,158566,0
2015-06-24,23.681,23.689,23.502,23.596,138541,0
2015-06-25,23.724,23.724,23.39,23.431,703651,0
2015-06-26,23.493,23.545,23.274,23.365,372111,0
2015-06-29,23.259,23.527,22.786,22.839,286044,0
2015-06-30,23.06,23.078,22.776,22.821,315653,0
2015-07-01,22.922,23.431,22.821,23.407,202062,0
2015-07-02,23.588,23.796,23.456,23.699,176773,0
2015-07-06,23.563,23.932,23.563,23.897,182460,0
2015-07-07,24.01,24.314,23.959,24.252,153696,0
2015-07-08,24.113,24.294,23.812,23.976,104163,0
2015-07-09,24.122,24.122,23.57,23.597,121680,0
2015-07-10,23.734,24.053,23.579,23.932,215522,0
2015-07-13,24.01,24.304,23.839,24.149,240342,0
2015-07-14,24.141,24.182,23.959,24.182,148017,0
2015-07-15,24.122,24.182,23.923,24.182,153388,0
2015-07-16,24.182,24.742,24.079,24.734,193246,0
2015-07-17,24.716,24.83,24.51,24.706,82705,0
2015-07-20,24.624,24.706,24.361,24.477,142674,0
2015-07-21,24.534,24.716,24.314,24.323,81776,0
2015-07-22,24.352,24.872,24.352,24.716,135598,0
2015-07-23,24.76,24.83,23.759,24.044,164016,0
2015-07-24,24.002,24.01,23.62,23.734,137106,0
2015-07-27,23.759,23.769,23.438,23.545,274903,0
2015-07-28,23.62,23.647,23.183,23.267,234774,0
2015-07-29,23.267,23.537,22.93,23.439,154046,0
2015-07-30,23.355,23.416,23.083,23.193,169764,0
2015-07-31,23.312,23.589,23.224,23.382,143069,0
2015-08-03,23.457,23.598,23.183,23.467,170604,0
2015-08-04,23.494,23.519,23.157,23.183,88641,0
2015-08-05,23.078,23.537,21.503,21.615,459137,0
2015-08-06,21.573,21.573,20.516,20.75,878802,0
2015-08-07,20.62,20.682,20.014,20.353,464568,0
2015-08-10,20.484,20.863,20.337,20.863,442497,0
2015-08-11,20.785,21.451,20.715,21.409,416612,0
2015-08-12,21.262,21.303,20.88,21.2,240030,0
2015-08-13,21.139,21.355,20.733,21.018,352703,0
2015-08-14,21.01,21.166,20.733,21.123,267069,0
2015-08-17,21.026,21.123,20.853,21.123,269730,0
2015-08-18,20.931,21.303,20.931,21.148,160402,0
2015-08-19,20.994,21.295,20.812,21.157,177505,0
2015-08-20,21.026,21.209,20.863,20.88,247771,0
2015-08-21,20.62,21.018,20.31,20.62,263949,0
2015-08-24,19.598,20.516,19.173,19.779,277402,0
2015-08-25,20.186,20.293,19.436,19.471,242457,0
2015-08-26,19.825,19.911,19.536,19.867,241528,0
2015-08-27,19.99,20.258,19.616,20.147,167183,0
2015-08-28,20.119,20.404,19.911,20.213,156138,0
2015-08-31,20.147,20.278,19.798,19.947,610976,0
2015-09-01,19.693,19.874,19.504,19.597,174432,0
2015-09-02,19.789,19.903,19.424,19.843,238985,0
2015-09-03,19.911,19.999,19.616,19.728,122999,0
2015-09-04,19.519,19.597,19.147,19.205,166147,0
2015-09-08,19.452,19.859,19.33,19.835,146475,0
2015-09-09,19.972,20.505,19.544,19.798,334021,0
2015-09-10,19.779,20.104,19.685,19.728,109435,0
2015-09-11,19.662,20.363,19.606,20.355,175581,0
2015-09-14,20.379,20.387,20.04,20.112,144518,0
2015-09-15,20.104,20.147,19.642,19.701,216659,0
2015-09-16,19.685,19.859,19.642,19.677,325394,0
2015-09-17,19.71,20.423,19.71,20.222,278389,0
2015-09-18,19.99,20.166,19.685,19.719,651822,0
2015-09-21,19.825,19.825,19.096,19.378,723394,0
2015-09-22,19.232,19.314,18.691,18.721,629270,0
2015-09-23,18.792,19.096,18.783,18.875,601713,0
2015-09-24,18.841,19.004,18.808,18.947,250123,0
2015-09-25,19.032,19.223,18.764,18.783,389481,0
2015-09-28,18.701,18.76,18.195,18.45,220080,0
2015-09-29,18.494,18.684,18.387,18.414,285063,0
2015-09-30,18.535,18.756,18.283,18.756,363741,0
2015-10-01,18.792,19.149,18.668,19.124,306482,0
2015-10-02,18.997,19.273,18.747,19.273,310374,0
2015-10-05,19.225,19.978,19.115,19.925,247123,0
2015-10-06,19.96,20.344,19.821,20.064,237074,0
2015-10-07,20.185,20.552,20.126,20.544,206840,0
2015-10-08,20.476,20.955,20.37,20.902,186453,0
2015-10-09,20.965,21.166,20.929,21.102,250933,0
2015-10-12,21.147,21.27,20.859,20.965,156836,0
2015-10-13,20.827,21.009,20.597,20.79,202832,0
2015-10-14,20.754,20.902,20.642,20.692,135833,0
2015-10-15,20.737,21.156,20.719,21.129,154156,0
2015-10-16,21.138,21.191,20.945,20.955,167210,0
2015-10-19,20.894,21.102,20.894,21.069,148243,0
2015-10-20,20.992,21.174,20.902,21.129,225454,0
2015-10-21,21.156,21.156,20.771,20.771,177289,0
2015-10-22,20.955,21.2,20.771,21.2,264103,0
2015-10-23,21.303,21.303,20.588,20.692,233182,0
2015-10-26,20.66,20.66,19.953,19.953,248642,0
2015-10-27,19.908,19.943,19.508,19.813,300177,0
2015-10-28,19.908,20.303,19.733,20.278,163075,0
2015-10-29,20.222,20.53,20.156,20.506,151764,0
2015-10-30,20.461,20.574,20.073,20.073,126225,0
2015-11-02,20.165,20.794,20.083,20.776,145853,0
2015-11-03,20.689,20.839,20.452,20.68,247886,0
2015-11-04,20.705,20.794,20.556,20.767,153857,0
2015-11-05,20.565,20.565,20.047,20.461,162824,0
2015-11-06,20.111,20.249,19.742,19.961,241046,0
2015-11-09,19.831,19.831,19.379,19.556,275081,0
2015-11-10,19.556,20.065,19.556,20.065,264078,0
2015-11-11,20.146,20.222,19.899,20.073,96348,0
2015-11-12,19.979,20.047,19.556,19.592,79018,0
2015-11-13,19.528,19.646,19.222,19.25,125198,0
2015-11-16,19.13,19.241,18.927,19.13,140366,0
2015-11-17,19.094,19.323,18.9,19.029,535913,0
2015-11-18,19.01,19.27,18.828,19.27,193500,0
2015-11-19,19.222,19.27,18.972,19.104,120409,0
2015-11-20,19.27,19.566,18.963,19.177,184948,0
2015-11-23,19.214,19.435,19.139,19.389,163401,0
2015-11-24,19.314,19.481,19.194,19.481,93955,0
2015-11-25,19.425,19.706,19.389,19.666,70946,0
2015-11-27,19.706,20.041,19.696,20.024,52443,0
2015-11-30,19.91,20.159,19.795,20.076,247680,0
2015-12-01,20.234,20.494,20.086,20.168,160136,0
2015-12-02,20.168,20.168,19.454,19.498,118704,0
2015-12-03,19.489,19.666,19.213,19.231,139712,0
2015-12-04,19.221,19.471,19.185,19.379,114192,0
2015-12-07,19.389,19.389,18.969,18.992,149834,0
2015-12-08,18.942,19.154,18.81,18.843,100093,0
2015-12-09,18.826,19.074,18.73,18.868,139391,0
2015-12-10,18.852,18.888,18.449,18.626,230310,0
2015-12-11,18.35,18.608,18.299,18.456,135532,0
2015-12-14,18.385,18.617,18.06,18.141,331848,0
2015-12-15,18.219,18.422,18.141,18.376,346091,0
2015-12-16,18.422,18.868,18.422,18.835,274355,0
2015-12-17,18.738,18.914,18.412,18.441,311245,0
2015-12-18,18.28,18.432,17.884,17.971,334970,0
2015-12-21,18.113,18.236,17.911,18.156,170718,0
2015-12-22,18.156,18.404,18.06,18.164,147075,0
2015-12-23,18.2,18.376,18.103,18.376,86837,0
2015-12-24,18.376,18.485,18.325,18.35,40484,0
2015-12-28,18.341,18.412,18.06,18.394,139055,0
2015-12-29,18.589,18.828,18.441,18.804,177270,0
2015-12-30,18.811,18.836,18.366,18.394,123928,0
2015-12-31,18.288,18.288,17.959,18.131,256374,0
2016-01-04,17.925,17.978,17.376,17.57,259285,0
2016-01-05,17.615,17.891,17.528,17.802,129843,0
2016-01-06,17.615,17.881,17.429,17.553,228381,0
2016-01-07,17.359,17.528,17.037,17.141,238073,0
2016-01-08,17.197,17.688,17.045,17.055,300315,0
2016-01-11,17.006,17.35,17.006,17.174,346825,0
2016-01-12,17.317,17.376,16.997,17.271,268521,0
2016-01-13,17.317,17.317,16.531,16.801,319990,0
2016-01-14,16.818,16.844,16.071,16.08,336693,0
2016-01-15,15.77,15.77,15.075,15.574,369924,0
2016-01-19,15.65,15.812,14.915,15.032,310285,0
2016-01-20,14.837,15.456,14.328,15.341,343258,0
2016-01-21,15.359,16.099,15.192,15.922,279770,0
2016-01-22,16.108,16.567,16.099,16.293,228867,0
2016-01-25,16.267,16.427,15.947,15.972,196639,0
2016-01-26,15.999,16.785,15.999,16.607,183090,0
2016-01-27,16.48,16.614,16.004,16.122,180010,0
2016-01-28,16.238,16.557,16.238,16.399,201960,0
2016-01-29,16.505,16.878,16.505,16.854,318846,0
2016-02-01,16.756,17.649,16.567,17.372,477420,0
2016-02-02,17.199,17.199,16.578,16.709,243352,0
2016-02-03,16.81,16.972,16.488,16.81,126981,0
2016-02-04,16.81,17.185,16.641,17.006,116623,0
2016-02-05,16.945,16.982,16.631,16.641,202849,0
2016-02-08,16.505,17.209,16.131,17.086,261107,0
2016-02-09,16.965,17.115,16.795,16.827,163489,0
2016-02-10,16.888,17.73,16.888,17.236,167178,0
2016-02-11,16.878,17.039,16.718,16.907,174798,0
2016-02-12,17.039,17.48,16.936,17.348,114994,0
2016-02-16,17.425,17.918,17.304,17.827,176100,0
2016-02-17,17.901,18.482,17.873,18.15,204419,0
2016-02-18,18.15,18.382,17.791,18.267,143948,0
2016-02-19,18.193,18.462,18.071,18.23,152447,0
2016-02-22,18.382,18.819,18.337,18.758,249593,0
2016-02-23,18.804,18.938,18.222,18.274,245773,0
2016-02-24,18.025,18.49,17.743,18.095,285656,0
2016-02-25,18.185,19.038,17.978,18.806,314618,0
2016-02-26,18.876,19.056,18.474,18.484,186463,0
2016-02-29,18.364,18.6,17.978,18.015,310228,0
2016-03-01,18.25,18.527,18.134,18.5,353368,0
2016-03-02,18.464,19.72,18.455,19.702,276182,0
2016-03-03,19.702,19.739,19.275,19.378,175027,0
2016-03-04,19.378,19.54,18.942,19.076,239945,0
2016-03-07,19.028,19.265,18.839,19.019,430011,0
2016-03-08,18.969,19.001,18.68,18.866,250340,0
2016-03-09,18.886,19.019,18.706,18.831,108949,0
2016-03-10,18.942,19.05,18.43,18.6,130163,0
2016-03-11,18.734,18.906,18.555,18.896,203343,0
2016-03-14,18.858,19.047,18.753,18.978,103258,0
2016-03-15,18.789,19.066,18.535,18.849,175915,0
2016-03-16,18.831,19.056,18.644,18.933,120782,0
2016-03-17,18.933,19.114,18.753,19.001,173971,0
2016-03-18,19.123,19.507,19.038,19.498,364380,0
2016-03-21,19.388,19.507,19.085,19.085,140822,0
2016-03-22,19.009,19.076,18.687,18.849,176319,0
2016-03-23,18.839,18.896,18.314,18.314,183659,0
2016-03-24,18.24,18.527,18.08,18.304,150172,0
2016-03-28,18.374,18.942,18.322,18.753,174990,0
2016-03-29,18.553,19.338,18.553,19.322,200513,0
2016-03-30,19.345,19.458,19.183,19.183,155542,0
2016-03-31,19.191,19.429,19.04,19.345,327480,0
2016-04-01,19.191,19.201,18.553,18.561,197711,0
2016-04-04,18.58,18.721,18.462,18.589,242124,0
2016-04-05,18.49,18.526,18.077,18.077,155728,0
2016-04-06,18.155,18.155,17.929,18.077,135284,0
2016-04-07,18.001,18.084,17.622,17.705,129053,0
2016-04-08,17.822,18.137,17.749,17.939,130170,0
2016-04-11,18.021,18.418,17.966,18.084,136598,0
2016-04-12,18.057,18.453,18.057,18.163,98323,0
2016-04-13,18.462,19.297,18.39,19.297,352805,0
2016-04-14,19.278,19.382,19.153,19.338,168757,0
2016-04-15,19.338,19.638,19.338,19.501,137245,0
2016-04-18,19.501,19.619,19.327,19.554,195499,0
2016-04-19,19.6,19.771,19.51,19.707,218586,0
2016-04-20,19.726,19.726,19.249,19.268,238406,0
2016-04-21,19.278,19.401,18.979,18.993,220179,0
2016-04-22,18.962,19.268,18.78,18.952,192566,0
2016-04-25,19.021,19.087,18.831,19.087,197275,0
2016-04-26,19.201,19.535,19.176,19.429,172489,0
2016-04-27,19.321,19.61,19.148,19.555,197196,0
2016-04-28,19.486,19.691,19.364,19.429,137303,0
2016-04-29,19.33,19.476,19.095,19.337,156982,0
2016-05-02,19.42,19.601,19.382,19.574,198742,0
2016-05-03,19.486,19.638,19.21,19.519,177257,0
2016-05-04,19.574,19.983,19.546,19.901,261739,0
2016-05-05,20.173,20.509,19.855,19.882,220875,0
2016-05-06,19.891,20.209,19.801,20.137,165339,0
2016-05-09,20.137,20.717,20.137,20.664,135197,0
2016-05-10,20.697,20.852,20.345,20.472,273048,0
2016-05-11,20.446,20.516,20.092,20.11,141561,0
2016-05-12,20.146,20.196,19.756,19.83,182774,0
2016-05-13,19.82,19.82,19.392,19.691,244588,0
2016-05-16,19.747,20.055,19.691,20.01,132174,0
2016-05-17,19.964,19.964,19.19,19.312,220483,0
2016-05-18,19.286,19.33,18.8,19.105,186370,0
2016-05-19,19.028,19.028,18.472,18.666,189617,0
2016-05-20,18.749,18.992,18.623,18.977,201958,0
2016-05-23,19.047,19.047,18.721,18.865,154401,0
2016-05-24,19.056,19.157,18.874,19.157,278248,0
2016-05-25,19.2,19.439,19.08,19.42,160659,0
2016-05-26,19.42,19.517,19.303,19.476,155890,0
2016-05-27,19.547,19.73,19.476,19.659,152857,0
2016-05-31,19.784,19.873,19.547,19.784,178614,0
2016-06-01,19.822,19.995,19.711,19.776,182234,0
2016-06-02,19.776,20.185,19.711,20.131,177594,0
2016-06-03,20.314,20.379,20.096,20.114,279204,0
2016-06-06,20.114,20.333,19.904,20.022,169269,0
2016-06-07,20.04,20.113,19.867,19.885,174591,0
2016-06-08,19.885,19.931,19.649,19.739,436190,0
2016-06-09,19.675,19.702,19.411,19.42,268090,0
2016-06-10,19.52,19.566,19.189,19.247,260496,0
2016-06-13,19.219,19.392,18.965,19.017,367473,0
2016-06-14,18.965,19.189,18.929,19.017,250970,0
2016-06-15,19.074,19.572,19.046,19.247,230049,0
2016-06-16,19.171,19.52,19.026,19.42,228641,0
2016-06-17,19.42,19.667,19.311,19.466,579748,0
2016-06-20,19.72,19.921,19.501,19.52,373754,0
2016-06-21,19.639,19.702,19.382,19.439,323217,0
2016-06-22,19.476,19.556,19.382,19.42,313087,0
2016-06-23,19.594,19.921,19.556,19.913,373668,0
2016-06-24,19.547,19.904,19.266,19.547,366964,0
2016-06-27,19.429,19.429,18.881,18.99,326230,0
2016-06-28,19.559,19.743,19.268,19.569,239296,0
2016-06-29,19.715,20.046,19.605,20.046,209778,0
2016-06-30,20.072,20.166,19.789,20.157,181566,0
2016-07-01,20.201,20.441,20.128,20.403,175057,0
2016-07-05,20.293,20.449,20.247,20.34,235145,0
2016-07-06,20.302,20.375,20.046,20.266,200563,0
2016-07-07,20.302,20.302,19.991,20.001,188267,0
2016-07-08,20.174,20.733,20.166,20.412,418889,0
2016-07-11,20.55,20.994,20.412,20.926,134891,0
2016-07-12,20.835,21.395,20.835,21.349,267760,0
2016-07-13,21.458,21.513,21.201,21.386,233866,0
2016-07-14,21.412,21.522,21.146,21.201,193940,0
2016-07-15,21.282,21.603,21.119,21.587,132080,0
2016-07-18,21.587,21.891,21.505,21.76,192829,0
2016-07-19,21.695,22.035,21.622,22.026,175089,0
2016-07-20,22.156,22.348,21.973,22.176,164013,0
2016-07-21,22.166,22.264,22.026,22.192,198106,0
2016-07-22,22.283,22.66,22.245,22.467,188817,0
2016-07-25,22.54,22.741,22.504,22.521,169447,0
2016-07-26,22.605,22.615,22.071,22.312,314591,0
2016-07-27,22.34,22.34,21.648,21.757,292692,0
2016-07-28,21.757,22.118,21.537,21.85,133305,0
2016-07-29,21.794,22.255,21.794,22.089,169717,0
2016-08-01,21.999,22.283,21.896,22.264,158408,0
2016-08-02,22.255,22.255,21.777,21.804,137677,0
2016-08-03,21.316,21.316,20.166,20.366,537849,0
2016-08-04,20.035,20.143,19.233,19.343,659634,0
2016-08-05,19.343,20.018,19.253,19.907,479720,0
2016-08-08,19.915,20.315,19.86,20.173,234817,0
2016-08-09,20.173,20.276,19.924,20.081,202000,0
2016-08-10,20.247,20.247,20.008,20.081,215215,0
2016-08-11,20.137,20.137,19.707,19.768,205976,0
2016-08-12,19.777,20.035,19.631,19.703,136754,0
2016-08-15,19.731,19.907,19.703,19.843,173313,0
2016-08-16,19.843,19.843,19.466,19.575,195353,0
2016-08-17,19.575,19.575,19.273,19.5,192140,0
2016-08-18,19.555,19.74,19.485,19.612,113569,0
2016-08-19,19.555,19.66,19.399,19.555,111465,0
2016-08-22,19.603,19.768,19.526,19.721,101509,0
2016-08-23,19.87,20.025,19.712,19.787,133747,0
2016-08-24,19.806,19.897,19.418,19.64,159322,0
2016-08-25,19.64,19.915,19.584,19.907,143783,0
2016-08-26,19.981,19.99,19.526,19.667,164224,0
2016-08-29,19.694,19.908,19.408,19.447,339263,0
2016-08-30,19.484,19.788,19.398,19.631,277485,0
2016-08-31,19.631,19.64,19.165,19.192,369854,0
2016-09-01,19.085,19.329,18.649,18.798,275026,0
2016-09-02,18.879,19.417,18.703,18.788,214687,0
2016-09-06,18.815,18.983,18.622,18.657,196705,0
2016-09-07,18.666,18.983,18.631,18.974,179247,0
2016-09-08,18.974,18.974,18.649,18.703,275332,0
2016-09-09,18.565,18.685,17.843,17.853,394135,0
2016-09-12,17.731,18.066,17.731,17.945,328440,0
2016-09-13,17.825,17.843,17.564,17.591,252085,0
2016-09-14,17.63,17.769,17.547,17.547,248284,0
2016-09-15,17.573,17.74,17.547,17.695,373047,0
2016-09-16,17.687,17.843,17.634,17.806,212990,0
2016-09-19,17.935,18.131,17.88,18.009,133460,0
2016-09-20,18.091,18.231,17.89,17.925,111190,0
2016-09-21,17.963,18.066,17.64,18.028,164501,0
2016-09-22,18.231,18.483,18.231,18.38,213396,0
2016-09-23,18.307,18.603,18.175,18.536,160534,0
2016-09-26,18.483,18.546,18.194,18.194,150280,0
2016-09-27,18.268,18.268,17.853,17.916,185480,0
2016-09-28,18,18.206,17.972,18.206,186166,0
2016-09-29,18.206,18.243,18.02,18.039,133797,0
2016-09-30,18.206,18.279,17.843,17.925,232910,0
2016-10-03,17.9,17.9,17.686,17.843,165875,0
2016-10-04,17.814,18.149,17.722,17.814,205730,0
2016-10-05,17.853,17.916,17.589,17.628,226861,0
2016-10-06,17.609,17.749,17.393,17.676,221490,0
2016-10-07,17.739,18,17.311,17.35,400162,0
2016-10-10,17.35,17.657,17.35,17.527,215943,0
2016-10-11,17.275,17.275,16.538,16.764,508063,0
2016-10-12,16.491,16.714,16.371,16.668,273148,0
2016-10-13,16.668,16.988,16.508,16.614,326153,0
2016-10-14,16.632,16.881,16.391,16.473,261534,0
2016-10-17,16.499,16.714,16.446,16.465,183454,0
2016-10-18,16.623,16.891,16.529,16.704,176221,0
2016-10-19,16.696,16.826,16.632,16.818,164638,0
2016-10-20,16.826,16.925,16.577,16.734,124851,0
2016-10-21,16.614,16.799,16.548,16.764,122602,0
2016-10-24,16.854,17.216,16.841,17.068,169294,0
2016-10-25,17.088,17.128,16.961,17.108,174824,0
2016-10-26,17.098,17.098,16.704,16.784,252502,0
2016-10-27,16.902,16.902,16.497,16.536,151656,0
2016-10-28,16.576,16.685,16.312,16.517,195872,0
2016-10-31,16.536,16.685,16.481,16.586,182953,0
2016-11-01,16.586,16.586,16.2,16.416,257288,0
2016-11-02,16.434,16.576,16.303,16.507,187730,0
2016-11-03,16.536,16.586,15.413,15.713,463516,0
2016-11-04,15.722,16.426,15.685,16.171,257552,0
2016-11-07,16.266,16.463,16.05,16.151,358362,0
2016-11-08,16.116,16.676,16.069,16.444,265716,0
2016-11-09,16.191,17.426,16.088,17.387,357818,0
2016-11-10,17.653,17.85,17.194,17.709,285985,0
2016-11-11,17.83,18.411,17.83,18.215,409739,0
2016-11-14,18.299,18.909,18.247,18.879,354070,0
2016-11-15,18.851,18.851,17.83,17.998,223434,0
2016-11-16,17.913,18.253,17.913,18.158,157601,0
2016-11-17,18.186,18.485,18.084,18.166,103004,0
2016-11-18,18.205,18.243,17.989,18.008,195242,0
2016-11-21,18.065,18.243,18.008,18.101,142182,0
2016-11-22,18.176,18.355,18.037,18.309,239997,0
2016-11-23,18.253,18.345,18.186,18.27,132693,0
2016-11-25,18.363,18.449,18.336,18.411,169024,0
2016-11-28,18.562,18.751,18.486,18.533,280455,0
2016-11-29,18.61,19.003,18.403,18.411,341586,0
2016-11-30,18.457,18.457,17.986,18.053,346749,0
2016-12-01,18.026,18.252,17.884,18.224,462778,0
2016-12-02,18.232,18.76,18.063,18.109,545701,0
2016-12-05,18.204,18.844,18.185,18.834,310580,0
2016-12-06,18.902,19.38,18.863,19.317,283848,0
2016-12-07,19.352,19.88,19.317,19.54,386196,0
2016-12-08,19.504,19.836,19.289,19.836,251201,0
2016-12-09,19.797,19.976,19.683,19.909,250161,0
2016-12-12,19.872,20.192,19.759,20.005,397099,0
2016-12-13,20.06,20.155,19.481,19.647,246510,0
2016-12-14,19.647,19.719,19.298,19.4,293638,0
2016-12-15,19.334,19.758,19.191,19.25,261137,0
2016-12-16,19.38,20.296,19.38,19.966,1161146,0
2016-12-19,19.966,20.305,19.966,20.088,267869,0
2016-12-20,20.088,20.234,19.692,20.116,376374,0
2016-12-21,20.041,20.183,19.608,19.674,280870,0
2016-12-22,19.683,19.683,19.25,19.478,217605,0
2016-12-23,19.439,19.647,19.439,19.628,169428,0
2016-12-27,19.628,19.706,19.514,19.608,269434,0
2016-12-28,19.638,19.739,19.162,19.248,250031,0
2016-12-29,19.324,19.598,19.324,19.513,147734,0
2016-12-30,19.448,19.589,19.248,19.467,237640,0
2017-01-03,19.657,19.738,19.47,19.683,340859,0
2017-01-04,19.769,19.798,19.579,19.759,338238,0
2017-01-05,19.749,19.759,19.058,19.389,330303,0
2017-01-06,19.467,19.467,19.126,19.162,231766,0
2017-01-09,19.143,19.209,18.85,19.116,389755,0
2017-01-10,19.01,19.446,18.954,19.135,193246,0
2017-01-11,19.135,19.395,18.983,19.278,179059,0
2017-01-12,19.209,19.219,18.84,19.181,170216,0
2017-01-13,19.229,19.399,19.135,19.238,129405,0
2017-01-17,19.248,19.379,19.048,19.297,143627,0
2017-01-18,19.324,19.399,19.162,19.36,113021,0
2017-01-19,19.342,19.477,19.143,19.428,200850,0
2017-01-20,19.351,19.589,19.324,19.467,172513,0
2017-01-23,19.487,19.863,19.389,19.836,230388,0
2017-01-24,19.853,19.959,19.683,19.73,321873,0
2017-01-25,19.891,20.355,19.778,20.053,354089,0
2017-01-26,20.158,20.3,20.063,20.195,396104,0
2017-01-27,20.281,20.356,19.927,20.052,293154,0
2017-01-30,20.052,20.09,19.346,19.405,337555,0
2017-01-31,19.385,19.385,19.094,19.175,249395,0
2017-02-01,19.233,19.434,18.966,19.052,233993,0
2017-02-02,19.052,19.243,18.94,19.072,151988,0
2017-02-03,19.214,19.499,19.092,19.483,148598,0
2017-02-06,19.483,19.556,19.385,19.519,186781,0
2017-02-07,19.491,19.777,19.337,19.454,181998,0
2017-02-08,19.424,19.536,19.015,19.346,205687,0
2017-02-09,19.292,19.499,19.292,19.375,136243,0
2017-02-10,19.473,19.595,19.414,19.509,137190,0
2017-02-13,19.625,19.699,19.536,19.615,142078,0
2017-02-14,19.526,19.767,19.337,19.718,216291,0
2017-02-15,19.566,19.605,19.233,19.605,282859,0
2017-02-16,19.536,19.644,19.346,19.385,208481,0
2017-02-17,19.385,19.434,19.043,19.233,304112,0
2017-02-21,19.319,19.566,19.214,19.424,296090,0
2017-02-22,19.491,19.491,19.157,19.405,198026,0
2017-02-23,19.899,20.271,19.375,19.405,524070,0
2017-02-24,19.424,19.456,19.184,19.319,235364,0
2017-02-27,19.309,19.691,19.203,19.596,288737,0
2017-02-28,19.557,19.567,19.127,19.174,415585,0
2017-03-01,19.291,19.557,19.194,19.365,261286,0
2017-03-02,19.272,19.355,19.118,19.291,236892,0
2017-03-03,19.282,19.282,18.725,19.06,326539,0
2017-03-06,18.859,19.252,18.772,19.118,219909,0
2017-03-07,19.012,19.127,18.83,18.936,183234,0
2017-03-08,18.945,19.002,18.515,18.515,257602,0
2017-03-09,18.467,18.623,17.969,17.987,312651,0
2017-03-10,18.084,18.263,17.911,18.113,239103,0
2017-03-13,18.113,18.451,18.113,18.236,246402,0
2017-03-14,18.246,18.467,18.246,18.333,277981,0
2017-03-15,18.418,18.821,18.418,18.706,341436,0
2017-03-16,18.763,19.07,18.735,18.964,187468,0
2017-03-17,18.936,19.011,18.821,18.992,321274,0
2017-03-20,19.022,19.05,18.639,18.658,227028,0
2017-03-21,18.725,18.888,18.236,18.428,252760,0
2017-03-22,18.467,18.696,18.208,18.62,226083,0
2017-03-23,18.59,18.706,18.457,18.562,362808,0
2017-03-24,18.581,18.763,18.39,18.408,181033,0
2017-03-27,18.315,18.38,18.084,18.266,364903,0
2017-03-28,18.305,18.333,18.074,18.275,255411,0
2017-03-29,18.305,18.409,18.256,18.371,272230,0
2017-03-30,18.371,18.795,18.333,18.766,282809,0
2017-03-31,18.738,19.085,18.738,19.016,320370,0
2017-04-03,19.026,19.055,18.545,18.641,197369,0
2017-04-04,18.622,18.68,18.458,18.68,217005,0
2017-04-05,18.785,18.863,18.439,18.516,269342,0
2017-04-06,18.526,18.689,18.391,18.66,220628,0
2017-04-07,18.641,18.68,18.458,18.631,666332,0
2017-04-10,18.574,18.958,18.506,18.823,262157,0
2017-04-11,18.853,19.105,18.843,19.065,255407,0
2017-04-12,19.036,19.036,18.785,18.931,147911,0
2017-04-13,18.931,18.996,18.78,18.882,151279,0
2017-04-17,18.921,19.169,18.833,19.169,189822,0
2017-04-18,19.141,19.151,18.968,19.113,258779,0
2017-04-19,19.151,19.367,19.016,19.297,243542,0
2017-04-20,19.343,19.39,19.141,19.306,209736,0
2017-04-21,19.287,19.306,19.105,19.132,262075,0
2017-04-24,19.306,19.315,18.931,19.268,285246,0
2017-04-25,19.362,19.441,19.209,19.372,376456,0
2017-04-26,19.362,19.692,19.287,19.526,319702,0
2017-04-27,19.586,19.625,19.193,19.228,185684,0
2017-04-28,19.277,19.297,18.588,18.744,362217,0
2017-05-01,18.782,19.131,18.782,19.014,293168,0
2017-05-02,19.014,19.14,18.889,19.093,228465,0
2017-05-03,19.053,19.14,18.734,18.976,246190,0
2017-05-04,18.938,18.938,18.48,18.676,263401,0
2017-05-05,18.705,18.918,18.569,18.86,242587,0
2017-05-08,18.86,18.938,18.502,18.579,420004,0
2017-05-09,19.034,19.352,18.299,18.346,333894,0
2017-05-10,18.309,18.763,18.162,18.734,208263,0
2017-05-11,18.637,18.637,18.279,18.424,221039,0
2017-05-12,18.327,18.453,18.171,18.221,216600,0
2017-05-15,18.299,18.453,18.294,18.337,224916,0
2017-05-16,18.405,18.423,18.201,18.25,185453,0
2017-05-17,18.171,18.395,18.066,18.327,261008,0
2017-05-18,18.269,18.608,18.211,18.444,355331,0
2017-05-19,18.444,18.511,18.327,18.365,316973,0
2017-05-22,18.365,18.424,18.261,18.365,315237,0
2017-05-23,18.395,18.569,18.375,18.414,210918,0
2017-05-24,18.463,18.724,18.375,18.588,212647,0
2017-05-25,18.666,18.869,18.444,18.569,258571,0
2017-05-26,18.637,18.735,18.462,18.657,150914,0
2017-05-30,18.667,18.716,18.452,18.54,190716,0
2017-05-31,19.251,19.476,19.143,19.329,1388328,0
2017-06-01,19.309,20.04,19.291,19.562,6482913,0
2017-06-02,19.67,19.718,19.338,19.466,699028,0
2017-06-05,19.377,19.486,19.212,19.271,469215,0
2017-06-06,19.182,19.407,18.94,19.143,461878,0
2017-06-07,19.096,19.291,18.997,19.115,311242,0
2017-06-08,19.115,19.446,18.941,19.338,316312,0
2017-06-09,19.347,19.689,19.163,19.572,517936,0
2017-06-12,19.562,19.816,19.494,19.67,410368,0
2017-06-13,19.67,20.068,19.542,19.796,367901,0
2017-06-14,19.836,19.865,19.572,19.718,189646,0
2017-06-15,19.562,19.816,19.562,19.611,226069,0
2017-06-16,19.486,19.718,19.456,19.689,528030,0
2017-06-19,19.757,19.922,19.542,19.893,308123,0
2017-06-20,19.855,19.942,19.699,19.932,192319,0
2017-06-21,19.961,19.991,19.582,19.67,178435,0
2017-06-22,19.718,19.826,19.552,19.562,169147,0
2017-06-23,19.572,19.767,19.562,19.708,328363,0
2017-06-26,19.796,20.011,19.727,19.961,498747,0
2017-06-27,19.961,20.088,19.718,19.796,240800,0
2017-06-28,19.894,20.081,19.806,19.923,250404,0
2017-06-29,19.913,19.923,19.6,19.816,281535,0
2017-06-30,19.846,19.865,19.546,19.669,270520,0
2017-07-03,19.727,20.031,19.708,19.962,114302,0
2017-07-05,19.923,20.012,19.531,19.591,233753,0
2017-07-06,19.531,19.561,19.336,19.484,380814,0
2017-07-07,19.551,19.717,19.395,19.6,203702,0
2017-07-10,19.6,19.659,19.268,19.278,214597,0
2017-07-11,19.297,19.561,19.258,19.474,257336,0
2017-07-12,19.63,19.806,19.385,19.484,133992,0
2017-07-13,19.484,19.581,19.375,19.522,110686,0
2017-07-14,19.522,19.826,19.512,19.826,249416,0
2017-07-17,19.806,20.443,19.66,20.433,527826,0
2017-07-18,20.384,20.384,20.041,20.119,243828,0
2017-07-19,20.129,20.21,20.051,20.148,217028,0
2017-07-20,20.168,20.168,20.002,20.031,251238,0
2017-07-21,20.158,20.257,19.982,20.1,268951,0
2017-07-24,20.09,20.148,19.894,20.08,249503,0
2017-07-25,20.119,20.227,20.051,20.198,185551,0
2017-07-26,20.217,20.247,20.029,20.051,208826,0
2017-07-27,20.041,20.326,19.942,20.228,245720,0
2017-07-28,20.189,20.356,20.153,20.326,199940,0
2017-07-31,20.326,20.435,20.09,20.356,243007,0
2017-08-01,20.435,20.467,20.179,20.267,229974,0
2017-08-02,20.08,20.405,20.061,20.346,271626,0
2017-08-03,20.346,20.356,19.755,19.932,348942,0
2017-08-04,19.893,20.336,19.893,20.08,280182,0
2017-08-07,20.08,20.228,19.888,20.119,186811,0
2017-08-08,20.109,20.248,20.022,20.129,257993,0
2017-08-09,20.041,20.041,19.686,19.805,262060,0
2017-08-10,19.725,19.858,19.538,19.735,282288,0
2017-08-11,19.548,19.725,19.234,19.284,351813,0
2017-08-14,19.294,19.775,19.294,19.735,242632,0
2017-08-15,19.755,19.755,19.435,19.628,218521,0
2017-08-16,19.686,19.922,19.588,19.864,242265,0
2017-08-17,19.815,19.982,19.716,19.735,299879,0
2017-08-18,19.608,19.658,19.331,19.441,784739,0
2017-08-21,19.401,19.578,19.331,19.481,175021,0
2017-08-22,19.548,19.735,19.537,19.638,183182,0
2017-08-23,19.578,19.696,19.451,19.451,212899,0
2017-08-24,19.481,19.681,19.481,19.519,125773,0
2017-08-25,19.578,19.588,19.421,19.558,253207,0
2017-08-28,19.795,20.041,19.633,19.755,889512,0
2017-08-29,19.725,19.805,19.627,19.686,709410,0
2017-08-30,19.677,19.815,19.537,19.805,548953,0
2017-08-31,19.894,20.107,19.755,20.072,427574,0
2017-09-01,20.072,20.201,20.033,20.151,173515,0
2017-09-05,20.141,20.201,19.845,19.933,350422,0
2017-09-06,19.973,20.241,19.973,20.121,212584,0
2017-09-07,20.181,20.181,19.874,19.973,545700,0
2017-09-08,19.874,20.102,19.755,20.033,393949,0
2017-09-11,20.131,20.458,20.102,20.409,466002,0
2017-09-12,20.439,20.577,20.396,20.468,249034,0
2017-09-13,20.419,20.768,20.419,20.735,267313,0
2017-09-14,20.705,20.755,20.567,20.725,210347,0
2017-09-15,20.686,20.785,20.557,20.775,696841,0
2017-09-18,20.715,20.859,20.695,20.765,265166,0
2017-09-19,20.785,20.785,20.607,20.676,290985,0
2017-09-20,20.686,20.805,20.627,20.795,315903,0
2017-09-21,20.805,21.072,20.745,20.795,265959,0
2017-09-22,20.795,20.974,20.752,20.815,262417,0
2017-09-25,20.834,21.101,20.812,20.963,289950,0
2017-09-26,20.983,21.181,20.923,21.032,298584,0
2017-09-27,21.111,21.23,20.933,21.121,377688,0
2017-09-28,21.111,21.251,20.932,21.211,544029,0
2017-09-29,21.211,21.28,21.052,21.211,361354,0
2017-10-02,21.221,21.38,21.101,21.271,324598,0
2017-10-03,21.29,21.3,21.067,21.091,216149,0
2017-10-04,21.062,21.191,20.962,21.181,228563,0
2017-10-05,21.221,21.569,21.201,21.39,244184,0
2017-10-06,21.31,21.489,21.241,21.479,171082,0
2017-10-09,21.489,21.609,21.345,21.4,203147,0
2017-10-10,21.39,21.509,21.3,21.39,284647,0
2017-10-11,21.34,21.784,21.34,21.589,305126,0
2017-10-12,21.569,22.056,21.519,22.047,254383,0
2017-10-13,22.136,22.206,21.897,22.156,225120,0
2017-10-16,22.166,22.245,21.987,22.027,153421,0
2017-10-17,22.037,22.166,21.917,22.047,139927,0
2017-10-18,21.997,22.086,21.957,22.066,202420,0
2017-10-19,21.987,22.037,21.887,21.977,241099,0
2017-10-20,22.037,22.037,21.658,21.708,247758,0
2017-10-23,21.738,21.778,21.33,21.39,301987,0
2017-10-24,21.39,21.519,21.35,21.37,214899,0
2017-10-25,21.37,21.509,21.3,21.38,313036,0
2017-10-26,21.43,21.469,21.111,21.3,204584,0
2017-10-27,21.35,21.499,21.271,21.37,310295,0
2017-10-30,21.4155,21.43,21.09,21.18,223716,0
2017-10-31,21.1,21.93,21.1,21.75,554295,0
2017-11-01,21.83,22.6,21.83,22.25,408773,0
2017-11-02,22.28,22.48,22.08,22.46,320930,0
2017-11-03,22.42,22.51,22.19,22.42,288821,0
2017-11-06,22.44,22.7,22.38,22.59,239545,0
2017-11-07,22.43,23.27,22.31,22.69,3173258,0
2017-11-08,22.6,23.02,22.56,22.95,951920,0
2017-11-09,22.88,23.155,22.81,22.93,848853,0
2017-11-10,22.91,23.16,22.84,22.84,422786,0
