Date,Open,High,Low,Close,Volume,OpenInt
2010-10-12,11.47,11.754,11.47,11.727,514283,0
2010-10-13,11.79,11.852,11.676,11.805,450526,0
2010-10-14,11.805,11.852,11.733,11.781,300255,0
2010-10-15,11.831,11.85,11.768,11.786,166491,0
2010-10-18,11.786,11.805,11.754,11.805,71942,0
2010-10-19,11.781,11.793,11.696,11.705,74853,0
2010-10-20,11.743,11.885,11.689,11.717,70250,0
2010-10-21,11.754,11.754,11.702,11.721,52747,0
2010-10-22,11.721,11.721,11.67,11.702,28368,0
2010-10-25,11.594,11.601,11.438,11.516,164858,0
2010-10-26,11.464,11.585,11.453,11.57,115357,0
2010-10-27,11.516,11.57,11.516,11.546,47431,0
2010-10-28,11.59,11.59,11.553,11.57,23714,0
2010-10-29,11.578,11.649,11.542,11.611,39853,0
2010-11-01,11.653,11.659,11.638,11.653,63132,0
2010-11-02,11.705,11.705,11.59,11.59,8160,0
2010-11-03,11.594,11.594,11.542,11.563,38232,0
2010-11-04,11.676,11.689,11.643,11.676,23522,0
2010-11-05,11.67,11.67,11.638,11.643,21441,0
2010-11-08,11.643,11.747,11.559,11.559,88700,0
2010-11-09,11.553,11.553,11.527,11.527,8916,0
2010-11-10,11.304,11.527,11.304,11.464,36671,0
2010-11-11,11.464,11.721,11.464,11.542,51705,0
2010-11-12,11.578,11.676,11.542,11.542,65455,0
2010-11-15,11.62,11.625,11.527,11.578,28001,0
2010-11-16,11.574,11.721,11.553,11.649,28477,0
2010-11-17,11.727,11.727,11.594,11.643,33139,0
2010-11-18,11.858,11.858,11.605,11.62,42502,0
2010-11-19,11.611,11.85,11.611,11.781,82832,0
2010-11-22,11.721,11.801,11.649,11.781,84156,0
2010-11-23,11.702,11.805,11.702,11.805,51377,0
2010-11-24,11.858,11.911,11.858,11.891,66947,0
2010-11-26,11.911,11.937,11.885,11.906,45755,0
2010-11-29,11.858,11.858,11.594,11.727,177539,0
2010-11-30,11.858,11.891,11.702,11.754,63507,0
2010-12-01,11.805,11.858,11.594,11.754,77151,0
2010-12-02,11.858,11.87,11.664,11.747,158010,0
2010-12-03,11.721,11.843,11.721,11.747,61481,0
2010-12-06,11.773,11.937,11.601,11.805,87171,0
2010-12-07,11.858,11.896,11.527,11.594,47133,0
2010-12-08,11.62,11.754,11.594,11.594,44115,0
2010-12-09,11.649,11.727,11.594,11.676,33016,0
2010-12-10,11.653,11.768,11.653,11.727,16178,0
2010-12-13,11.733,11.733,11.659,11.721,18714,0
2010-12-14,11.727,11.727,11.625,11.702,41394,0
2010-12-15,11.743,11.773,11.684,11.689,32905,0
2010-12-16,11.653,11.954,11.47,11.721,62601,0
2010-12-17,11.676,11.758,11.57,11.57,68887,0
2010-12-20,11.633,11.702,11.633,11.702,5771,0
2010-12-21,11.852,11.852,11.705,11.721,9476,0
2010-12-22,11.717,11.727,11.67,11.721,38801,0
2010-12-23,11.79,11.79,11.684,11.702,42180,0
2010-12-27,11.702,11.754,11.702,11.754,29997,0
2010-12-28,11.805,11.805,11.689,11.727,163221,0
2010-12-29,11.743,11.79,11.743,11.743,75421,0
2010-12-30,11.743,11.768,11.727,11.727,36409,0
2010-12-31,11.727,11.743,11.705,11.721,17292,0
2011-01-03,11.876,11.896,11.594,11.696,34584,0
2011-01-04,11.684,11.727,11.601,11.696,39711,0
2011-01-05,11.727,11.727,11.659,11.676,20399,0
2011-01-06,11.702,11.702,11.633,11.676,12237,0
2011-01-07,11.702,11.743,11.664,11.743,26428,0
2011-01-10,11.743,11.747,11.62,11.721,132771,0
2011-01-11,11.831,11.831,11.643,11.712,113496,0
2011-01-12,11.781,11.781,11.689,11.689,153019,0
2011-01-13,11.702,11.863,11.696,11.764,52900,0
2011-01-14,11.743,11.793,11.684,11.727,66219,0
2011-01-18,11.758,11.831,11.727,11.727,18787,0
2011-01-19,11.786,11.965,11.786,11.911,18479,0
2011-01-20,11.858,11.965,11.773,11.811,16698,0
2011-01-21,11.965,11.965,11.754,11.754,41929,0
2011-01-24,11.773,11.781,11.712,11.727,83915,0
2011-01-25,11.738,11.906,11.738,11.773,18258,0
2011-01-26,11.822,11.933,11.664,11.684,76695,0
2011-01-27,11.721,11.758,11.643,11.705,110236,0
2011-01-28,11.827,11.827,11.702,11.702,52826,0
2011-01-31,11.721,11.738,11.689,11.705,56259,0
2011-02-01,11.754,11.965,11.689,11.702,201837,0
2011-02-02,11.727,11.805,11.594,11.594,205212,0
2011-02-03,11.638,11.901,11.594,11.858,113577,0
2011-02-04,11.959,11.959,11.747,11.831,18143,0
2011-02-07,11.876,11.937,11.876,11.911,54726,0
2011-02-08,11.901,11.986,11.901,11.937,174555,0
2011-02-09,11.911,12.017,11.911,12.017,78718,0
2011-02-10,11.991,12.042,11.948,11.996,119693,0
2011-02-11,12.048,12.734,12.048,12.612,554017,0
2011-02-14,13.033,13.17,12.649,12.829,373968,0
2011-02-15,12.907,12.938,12.749,12.823,160420,0
2011-02-16,12.982,13.039,12.695,12.843,272783,0
2011-02-18,12.798,12.887,12.676,12.777,320649,0
2011-02-22,13.033,13.223,12.695,12.695,551313,0
2011-02-23,12.965,12.965,12.366,12.649,387589,0
2011-02-24,12.749,12.803,12.606,12.649,477330,0
2011-02-25,11.917,12.149,11.896,12.123,200196,0
2011-02-28,12.138,12.435,12.123,12.417,200354,0
2011-03-01,12.48,12.486,12.197,12.291,129442,0
2011-03-02,12.338,12.379,12.254,12.273,118702,0
2011-03-03,12.348,12.37,12.205,12.328,130002,0
2011-03-04,12.36,12.36,12.111,12.254,161171,0
2011-03-07,12.211,12.429,12.197,12.379,151609,0
2011-03-08,12.429,12.438,12.379,12.385,66179,0
2011-03-09,12.405,12.417,12.348,12.366,26309,0
2011-03-10,12.335,12.374,12.306,12.348,67746,0
2011-03-11,12.36,12.374,12.316,12.344,70936,0
2011-03-14,12.344,12.344,12.236,12.295,54547,0
2011-03-15,12.229,12.301,12.023,12.236,164790,0
2011-03-16,12.291,12.348,12.111,12.2,152569,0
2011-03-17,12.185,12.269,12.097,12.142,114417,0
2011-03-18,12.223,12.295,12.142,12.265,112706,0
2011-03-21,12.335,12.338,12.111,12.123,145576,0
2011-03-22,12.165,12.2,12.048,12.059,80114,0
2011-03-23,12.111,12.149,12.059,12.097,73990,0
2011-03-24,12.129,12.149,12.069,12.085,35022,0
2011-03-25,12.123,12.174,12.123,12.168,74490,0
2011-03-28,12.174,12.211,12.168,12.197,65639,0
2011-03-29,12.2,12.2,12.123,12.123,59489,0
2011-03-30,12.192,12.192,12.123,12.129,38683,0
2011-03-31,12.181,12.2,12.111,12.149,61648,0
2011-04-01,12.197,12.197,12.069,12.085,41086,0
2011-04-04,12.161,12.174,11.991,12.054,90141,0
2011-04-05,11.991,12.038,11.837,11.85,173949,0
2011-04-06,11.911,11.911,11.837,11.891,150901,0
2011-04-07,11.876,12.023,11.876,11.991,51568,0
2011-04-08,11.991,11.991,11.768,11.822,74227,0
2011-04-11,11.858,11.885,11.696,11.754,108745,0
2011-04-12,11.805,11.805,11.653,11.702,103050,0
2011-04-13,11.727,11.758,11.696,11.696,65932,0
2011-04-14,11.696,11.85,11.676,11.837,97306,0
2011-04-15,11.863,12.123,11.863,12.054,52365,0
2011-04-18,11.991,11.991,11.822,11.831,107746,0
2011-04-19,11.858,11.943,11.831,11.927,77670,0
2011-04-20,12.027,12.027,11.822,11.858,83450,0
2011-04-21,11.87,12.017,11.858,11.937,68165,0
2011-04-25,11.863,12.123,11.863,12.102,115296,0
2011-04-26,12.116,12.168,12.069,12.116,78511,0
2011-04-27,12.168,12.168,11.991,12.048,168787,0
2011-04-28,12.254,12.254,12.09,12.2,100263,0
2011-04-29,12.251,12.306,11.986,11.986,165465,0
2011-05-02,12.168,12.229,11.965,11.969,157150,0
2011-05-03,12.006,12.142,11.933,11.979,101773,0
2011-05-04,11.986,12.107,11.863,11.927,185039,0
2011-05-05,11.979,11.991,11.896,11.917,56827,0
2011-05-06,12.069,12.075,11.885,11.996,151065,0
2011-05-09,11.891,12.2,11.858,12.116,178287,0
2011-05-10,11.852,12.023,11.638,11.965,300083,0
2011-05-11,12.042,12.042,11.768,11.881,123323,0
2011-05-12,11.852,11.852,11.594,11.805,331766,0
2011-05-13,11.843,11.843,11.664,11.733,131130,0
2011-05-16,11.676,11.738,11.527,11.574,215648,0
2011-05-17,11.594,11.601,11.4,11.563,188253,0
2011-05-18,11.689,11.689,11.442,11.516,216109,0
2011-05-19,11.497,11.505,11.331,11.497,317288,0
2011-05-20,11.532,11.67,11.51,11.625,125233,0
2011-05-23,11.625,11.705,11.542,11.578,105795,0
2011-05-24,11.617,11.689,11.57,11.664,96080,0
2011-05-25,11.617,11.727,11.617,11.717,50296,0
2011-05-26,11.743,11.758,11.684,11.696,58613,0
2011-05-27,11.489,11.59,11.406,11.559,76808,0
2011-05-31,11.553,11.585,11.521,11.578,61253,0
2011-06-01,11.542,11.585,11.542,11.574,73726,0
2011-06-02,11.542,11.59,11.542,11.563,48634,0
2011-06-03,11.542,11.649,11.483,11.649,70004,0
2011-06-06,11.594,11.638,11.559,11.611,38440,0
2011-06-07,11.649,11.676,11.57,11.638,72378,0
2011-06-08,11.649,11.649,11.502,11.605,57121,0
2011-06-09,11.643,11.676,11.542,11.611,53244,0
2011-06-10,11.594,11.702,11.57,11.68,80026,0
2011-06-13,11.68,11.68,11.337,11.363,184994,0
2011-06-14,11.363,11.366,11.227,11.263,122294,0
2011-06-15,11.233,11.269,10.921,11.074,123314,0
2011-06-16,11.069,11.142,10.951,11.131,125298,0
2011-06-17,11.168,11.205,10.98,11.147,100935,0
2011-06-20,11.19,11.19,10.984,11.064,20130,0
2011-06-21,11.057,11.089,10.988,11.052,87532,0
2011-06-22,11.038,11.136,10.988,11.057,47703,0
2011-06-23,11.007,11.106,11.007,11.089,40601,0
2011-06-24,11.079,11.079,10.94,11.01,79140,0
2011-06-27,10.97,11.02,10.962,10.984,33132,0
2011-06-28,10.98,11.042,10.98,10.993,53519,0
2011-06-29,10.988,11.01,10.951,10.988,29759,0
2011-06-30,11.014,11.115,10.948,11.095,62641,0
2011-07-01,11.095,11.131,11.042,11.095,27977,0
2011-07-05,11.079,11.079,11.001,11.033,38080,0
2011-07-06,11.046,11.046,10.988,10.993,17190,0
2011-07-07,11.042,11.4,11.042,11.379,105623,0
2011-07-08,11.331,11.57,11.317,11.384,79457,0
2011-07-11,11.284,11.327,11.254,11.273,40441,0
2011-07-12,11.2,11.273,11.038,11.069,110396,0
2011-07-13,11.106,11.227,11.033,11.069,56732,0
2011-07-14,11.101,11.115,10.809,10.91,65781,0
2011-07-15,10.868,10.93,10.864,10.894,22139,0
2011-07-18,10.894,10.91,10.821,10.91,19429,0
2011-07-19,10.921,10.921,10.726,10.813,53939,0
2011-07-20,10.813,10.858,10.705,10.841,38269,0
2011-07-21,10.757,10.847,10.72,10.809,22287,0
2011-07-22,10.852,10.864,10.757,10.789,65743,0
2011-07-25,10.782,10.821,10.763,10.773,20130,0
2011-07-26,10.738,10.751,10.619,10.657,29517,0
2011-07-27,10.594,10.619,10.431,10.435,56864,0
2011-07-28,10.516,10.52,10.409,10.477,55993,0
2011-07-29,10.452,10.452,10.078,10.346,109624,0
2011-08-01,10.382,10.646,10.382,10.588,60326,0
2011-08-02,10.6,10.693,10.458,10.526,59047,0
2011-08-03,10.52,10.877,10.278,10.769,79321,0
2011-08-04,10.769,10.773,10.299,10.403,87183,0
2011-08-05,10.363,10.363,9.75,9.941,195942,0
2011-08-08,9.618,9.628,9.2331,9.4858,206576,0
2011-08-09,9.3556,9.75,9.2277,9.692,150667,0
2011-08-10,9.745,9.988,9.567,9.592,212991,0
2011-08-11,9.655,9.793,9.4557,9.767,64247,0
2011-08-12,9.772,9.802,9.525,9.57,19965,0
2011-08-15,9.718,10.046,9.718,10.042,29662,0
2011-08-16,10.003,10.073,9.886,9.967,167272,0
2011-08-17,9.998,10.187,9.998,10.187,38044,0
2011-08-18,10.152,10.152,9.677,9.842,59095,0
2011-08-19,9.75,9.882,9.545,9.64,41415,0
2011-08-22,9.75,9.75,9.539,9.646,30014,0
2011-08-23,9.592,9.646,9.2545,9.4353,123702,0
2011-08-24,9.4858,9.525,9.0167,9.3702,345536,0
2011-08-25,9.3663,9.3663,9.1434,9.1965,45905,0
2011-08-26,9.1813,9.3294,9.1813,9.2135,76879,0
2011-08-29,9.2497,9.4178,9.2277,9.3702,266904,0
2011-08-30,8.9852,9.3556,8.9852,9.3333,117501,0
2011-08-31,9.2769,9.4236,9.2399,9.376,123534,0
2011-09-01,9.3439,9.3605,9.1322,9.3022,138071,0
2011-09-02,9.1188,9.1605,9.0289,9.0659,35719,0
2011-09-06,9.0289,9.0659,8.9649,9.0441,44835,0
2011-09-07,9.1284,9.1568,8.9714,9.0129,101074,0
2011-09-08,9.0706,9.1634,8.9805,9.0081,104127,0
2011-09-09,8.9714,9.1776,8.9714,9.0706,68980,0
2011-09-12,9.1009,9.1568,9.0129,9.0602,65619,0
2011-09-13,9.0659,9.2277,9.0347,9.1605,92660,0
2011-09-14,9.1709,9.2769,9.1709,9.2239,41248,0
2011-09-15,9.2497,9.308,9.2331,9.2915,41480,0
2011-09-16,9.3294,9.3439,9.1709,9.3294,108412,0
2011-09-19,9.1634,9.308,9.1188,9.2545,42528,0
2011-09-20,9.3022,9.3022,9.2239,9.2239,57055,0
2011-09-21,9.2497,9.3333,9.1709,9.1965,41869,0
2011-09-22,9.1388,9.1388,8.9078,8.9649,75414,0
2011-09-23,8.9346,8.9346,8.7845,8.7965,75113,0
2011-09-26,8.9078,9.0167,8.9005,8.9921,33725,0
2011-09-27,9.1568,9.1568,9.0659,9.0659,77507,0
2011-09-28,9.0924,9.2239,8.9217,8.9457,28130,0
2011-09-29,9.0801,9.1066,9.0233,9.0753,63093,0
2011-09-30,8.9594,9.0801,8.9594,9.0545,41091,0
2011-10-03,8.9346,9.0081,8.697,8.7231,107528,0
2011-10-04,8.6379,8.6379,8.3076,8.5529,60323,0
2011-10-05,8.5708,8.6692,8.5008,8.6542,39878,0
2011-10-06,8.6021,8.8655,8.6021,8.7919,21818,0
2011-10-07,8.8591,9.2331,8.8591,9.1568,79586,0
2011-10-10,9.2769,9.628,9.2769,9.512,33728,0
2011-10-11,9.4615,9.4994,9.3605,9.4441,18934,0
2011-10-12,9.4674,9.4761,9.2331,9.3391,54173,0
2011-10-13,9.2652,9.2652,9.1188,9.1634,23909,0
2011-10-14,9.2866,9.2973,9.186,9.2701,19136,0
2011-10-17,9.2973,9.4081,9.1492,9.1709,26877,0
2011-10-18,9.2192,9.4295,9.1132,9.3556,36340,0
2011-10-19,9.3488,9.4178,9.2277,9.4081,26917,0
2011-10-20,9.4392,9.4392,9.2973,9.2973,22190,0
2011-10-21,9.3556,9.4441,9.3022,9.4295,38720,0
2011-10-24,9.4295,9.4858,9.3809,9.4674,39922,0
2011-10-25,9.3867,9.4858,9.2973,9.4392,25364,0
2011-10-26,9.4722,9.577,9.4353,9.577,25925,0
2011-10-27,9.677,9.698,9.57,9.673,43893,0
2011-10-28,9.698,9.718,9.636,9.677,8375,0
2011-10-31,9.519,9.788,9.4353,9.609,19732,0
2011-11-01,9.4392,9.597,9.4392,9.512,37981,0
2011-11-02,9.661,9.692,9.618,9.655,14609,0
2011-11-03,9.731,9.731,9.618,9.636,31147,0
2011-11-04,9.681,9.878,9.618,9.788,28280,0
2011-11-07,9.882,9.882,9.4615,9.618,51722,0
2011-11-08,9.602,9.602,9.4994,9.525,23260,0
2011-11-09,9.545,9.545,9.308,9.4926,70386,0
2011-11-10,9.534,9.534,9.4722,9.4722,16431,0
2011-11-11,9.53,9.567,9.3925,9.4353,30625,0
2011-11-14,9.4353,9.4674,9.3294,9.3984,32237,0
2011-11-15,9.3925,9.4295,9.3925,9.4129,6451,0
2011-11-16,9.3809,9.4761,9.3294,9.4615,15799,0
2011-11-17,9.4761,9.4761,9.2331,9.2545,52191,0
2011-11-18,9.2458,9.2652,9.1568,9.1568,50030,0
2011-11-21,9.1568,9.1776,9.0545,9.0971,38498,0
2011-11-22,9.1188,9.1605,9.0129,9.0233,34838,0
2011-11-23,8.9852,9.0233,8.9548,8.9594,29894,0
2011-11-25,8.9594,8.9852,8.9282,8.9383,28959,0
2011-11-28,8.9594,9.0801,8.813,8.9805,60758,0
2011-11-29,8.7965,8.9714,8.7231,8.9594,134423,0
2011-11-30,9.0394,9.0924,8.9548,9.0858,51279,0
2011-12-01,9.0289,9.0858,8.8177,8.8811,51611,0
2011-12-02,8.9457,9.0971,8.8591,9.0394,33367,0
2011-12-05,9.1132,9.1132,8.9144,8.9161,46147,0
2011-12-06,8.9457,9.0753,8.9457,8.9852,61628,0
2011-12-07,8.9282,9.0753,8.9282,9.0129,13013,0
2011-12-08,9.0129,9.0489,8.9217,8.9921,31911,0
2011-12-09,8.9282,9.1188,8.9282,9.0394,111715,0
2011-12-12,9.0441,9.1132,9.0081,9.0545,47055,0
2011-12-13,9.1009,9.1492,9.0167,9.1388,41519,0
2011-12-14,9.1236,9.1236,8.9144,8.9144,21529,0
2011-12-15,9.0167,9.0394,8.9144,8.9457,37018,0
2011-12-16,9.0129,9.0858,8.9078,8.9594,155267,0
2011-12-19,9.0129,9.0441,8.9484,8.9484,126385,0
2011-12-20,9.0233,9.1434,8.9649,9.0545,181203,0
2011-12-21,9.0489,9.1709,8.9484,8.9968,143005,0
2011-12-22,9.0233,9.0659,8.9805,9.0035,92443,0
2011-12-23,9.0289,9.1322,9.0035,9.0394,35874,0
2011-12-27,9.0394,9.0489,8.9778,9.0347,52953,0
2011-12-28,9.0441,9.1434,9.0347,9.0394,40028,0
2011-12-29,8.9968,9.0659,8.9714,9.0129,106527,0
2011-12-30,9.0167,9.0659,8.9921,9.0489,53874,0
2012-01-03,9.2399,9.3022,9.0441,9.2497,37784,0
2012-01-04,9.2239,9.3022,9.1492,9.2545,31649,0
2012-01-05,9.2701,9.3128,9.2078,9.2769,82315,0
2012-01-06,9.3391,9.567,9.3333,9.534,225847,0
2012-01-09,9.539,9.667,9.534,9.624,87004,0
2012-01-10,9.681,9.925,9.681,9.905,76554,0
2012-01-11,9.918,10.003,9.882,10.003,69185,0
2012-01-12,10.003,10.01,9.809,9.866,30691,0
2012-01-13,9.824,9.824,9.64,9.681,28274,0
2012-01-17,9.724,9.776,9.718,9.75,55595,0
2012-01-18,9.712,9.812,9.646,9.712,60865,0
2012-01-19,9.677,9.918,9.677,9.893,139647,0
2012-01-20,9.844,10.136,9.772,10.098,69546,0
2012-01-23,10.146,10.431,10.124,10.399,109892,0
2012-01-24,10.067,10.351,10.067,10.245,77522,0
2012-01-25,10.215,10.368,10.118,10.336,47577,0
2012-01-26,10.376,10.431,10.155,10.257,85160,0
2012-01-27,10.278,10.278,10.136,10.152,44652,0
2012-01-30,10.083,10.177,10.083,10.146,24892,0
2012-01-31,10.198,10.265,10.146,10.177,21690,0
2012-02-01,10.26,10.26,10.152,10.245,44993,0
2012-02-02,10.245,10.278,10.183,10.215,137589,0
2012-02-03,10.252,10.299,10.198,10.198,115402,0
2012-02-06,10.198,10.245,10.093,10.177,41309,0
2012-02-07,10.187,10.257,10.118,10.193,28685,0
2012-02-08,10.229,10.26,10.177,10.221,49386,0
2012-02-09,10.252,10.252,9.824,10.13,88734,0
2012-02-10,10.161,10.167,10.083,10.13,26757,0
2012-02-13,10.174,10.235,10.13,10.187,46352,0
2012-02-14,10.136,10.241,10.093,10.241,141946,0
2012-02-15,10.223,10.223,10.174,10.221,150018,0
2012-02-16,10.198,10.278,10.183,10.252,151537,0
2012-02-17,10.278,10.341,10.198,10.245,468846,0
2012-02-21,10.252,10.341,10.215,10.257,215583,0
2012-02-22,10.26,10.326,10.155,10.221,97102,0
2012-02-23,10.265,10.31,10.155,10.285,68306,0
2012-02-24,10.229,10.306,10.229,10.288,68367,0
2012-02-27,10.357,10.619,10.329,10.484,216355,0
2012-02-28,10.278,10.293,10.167,10.202,49494,0
2012-02-29,10.183,10.193,10.105,10.11,102748,0
2012-03-01,10.136,10.223,10.098,10.13,43639,0
2012-03-02,10.116,10.223,10.098,10.198,107532,0
2012-03-05,10.198,10.215,10.146,10.198,44238,0
2012-03-06,10.124,10.155,10.098,10.136,27248,0
2012-03-07,10.136,10.21,10.124,10.161,11954,0
2012-03-08,10.198,10.198,10.146,10.146,14231,0
2012-03-09,10.146,10.31,10.146,10.31,25558,0
2012-03-12,10.326,10.363,10.221,10.285,77930,0
2012-03-13,10.299,10.329,10.161,10.245,61742,0
2012-03-14,10.278,10.315,10.177,10.288,24868,0
2012-03-15,10.306,10.341,10.252,10.278,44509,0
2012-03-16,10.315,10.341,10.265,10.278,41125,0
2012-03-19,10.278,10.373,10.241,10.278,34334,0
2012-03-20,10.278,10.293,10.252,10.278,21455,0
2012-03-21,10.299,10.306,10.265,10.278,27832,0
2012-03-22,10.278,10.306,10.202,10.278,43330,0
2012-03-23,10.336,10.336,10.167,10.285,39552,0
2012-03-26,10.278,10.326,10.21,10.31,85320,0
2012-03-27,10.306,10.329,10.257,10.278,30626,0
2012-03-28,10.315,10.462,10.26,10.425,117692,0
2012-03-29,10.382,10.382,10.272,10.299,39810,0
2012-03-30,10.306,10.389,10.285,10.31,72243,0
2012-04-02,10.329,10.341,10.26,10.288,15223,0
2012-04-03,10.315,10.315,10.229,10.257,20021,0
2012-04-04,10.221,10.336,10.221,10.257,30885,0
2012-04-05,10.252,10.278,10.202,10.245,109521,0
2012-04-09,10.241,10.462,10.183,10.382,45018,0
2012-04-10,10.431,10.431,10.265,10.278,46533,0
2012-04-11,10.363,10.431,10.299,10.373,38499,0
2012-04-12,10.395,10.425,10.288,10.421,40099,0
2012-04-13,10.357,10.421,10.351,10.395,10645,0
2012-04-16,10.357,10.425,10.31,10.395,19957,0
2012-04-17,10.409,10.425,10.341,10.425,25662,0
2012-04-18,10.425,10.431,10.403,10.421,25236,0
2012-04-19,10.452,10.52,10.431,10.516,23205,0
2012-04-20,10.489,10.542,10.472,10.53,26127,0
2012-04-23,10.52,10.52,10.31,10.403,12382,0
2012-04-24,10.389,10.444,10.382,10.395,8347,0
2012-04-25,10.403,10.484,10.403,10.435,6451,0
2012-04-26,10.414,10.503,10.403,10.462,5457,0
2012-04-27,10.458,10.516,10.44,10.462,11157,0
2012-04-30,10.477,10.542,10.462,10.509,12030,0
2012-05-01,10.509,10.583,10.503,10.568,36061,0
2012-05-02,10.579,10.579,10.53,10.574,14441,0
2012-05-03,10.568,10.579,10.516,10.516,11852,0
2012-05-04,10.516,10.583,10.462,10.467,46843,0
2012-05-07,10.493,10.609,10.493,10.609,19120,0
2012-05-08,11.014,11.546,11.014,11.194,252679,0
2012-05-09,11.064,11.379,10.988,11.121,122188,0
2012-05-10,11.152,11.478,11.147,11.221,90422,0
2012-05-11,11.263,11.427,11.2,11.299,67603,0
2012-05-14,11.322,11.346,11.2,11.296,135537,0
2012-05-15,11.42,11.42,11.273,11.384,63436,0
2012-05-16,11.438,11.438,11.317,11.384,55407,0
2012-05-17,11.384,11.394,11.2,11.233,50070,0
2012-05-18,11.299,11.299,11.152,11.178,52178,0
2012-05-21,11.19,11.304,11.158,11.173,52616,0
2012-05-22,11.233,11.358,11.19,11.263,64706,0
2012-05-23,11.227,11.227,11.19,11.215,63502,0
2012-05-24,11.221,11.42,11.147,11.227,76999,0
2012-05-25,11.254,11.311,11.236,11.284,79250,0
2012-05-29,11.346,11.346,11.284,11.29,200389,0
2012-05-30,10.883,10.921,10.778,10.847,87193,0
2012-05-31,10.806,10.858,10.726,10.858,86661,0
2012-06-01,10.699,10.835,10.558,10.709,192991,0
2012-06-04,10.747,10.751,10.516,10.6,77514,0
2012-06-05,10.641,10.8,10.609,10.747,56957,0
2012-06-06,10.794,10.868,10.72,10.747,88634,0
2012-06-07,10.789,10.883,10.751,10.877,37827,0
2012-06-08,10.877,10.988,10.757,10.98,74297,0
2012-06-11,10.98,11.304,10.883,11.2,204646,0
2012-06-12,11.247,11.29,11.136,11.211,52737,0
2012-06-13,11.168,11.227,11.136,11.227,18913,0
2012-06-14,11.247,11.296,11.168,11.194,44368,0
2012-06-15,11.254,11.254,11.147,11.205,34144,0
2012-06-18,11.221,11.254,11.173,11.185,29299,0
2012-06-19,11.221,11.263,11.173,11.205,30078,0
2012-06-20,11.227,11.227,11.147,11.178,43048,0
2012-06-21,11.163,11.178,11.001,11.042,53415,0
2012-06-22,11.057,11.131,11.014,11.089,27387,0
2012-06-25,11.038,11.046,10.921,10.951,32917,0
2012-06-26,10.921,11.074,10.921,11.01,45323,0
2012-06-27,11.007,11.158,10.993,11.101,80643,0
2012-06-28,11.125,11.147,11.052,11.11,161705,0
2012-06-29,11.185,11.227,10.883,11.152,990201,0
2012-07-02,11.2,11.29,11.2,11.257,48396,0
2012-07-03,11.269,11.358,11.205,11.358,86116,0
2012-07-05,11.331,11.427,11.278,11.346,167564,0
2012-07-06,11.373,11.474,11.337,11.438,127711,0
2012-07-09,11.502,11.516,11.394,11.442,190741,0
2012-07-10,11.478,11.585,11.296,11.317,162854,0
2012-07-11,11.331,11.474,11.095,11.442,163736,0
2012-07-12,11.411,11.474,11.353,11.427,61367,0
2012-07-13,11.464,11.594,11.427,11.594,118685,0
2012-07-16,11.638,11.689,11.527,11.684,387815,0
2012-07-17,11.733,11.901,11.67,11.885,229982,0
2012-07-18,11.863,11.891,11.738,11.827,169204,0
2012-07-19,11.852,11.858,11.773,11.811,45769,0
2012-07-20,11.85,11.85,11.638,11.712,129735,0
2012-07-23,11.733,11.733,11.542,11.578,89078,0
2012-07-24,11.605,11.764,11.505,11.633,155798,0
2012-07-25,11.689,11.702,11.502,11.649,86504,0
2012-07-26,11.827,11.852,11.676,11.801,448889,0
2012-07-27,11.822,11.906,11.786,11.901,79037,0
2012-07-30,11.923,12.102,11.858,12.042,52986,0
2012-07-31,12.023,12.251,12.023,12.097,273409,0
2012-08-01,12.123,12.149,11.911,11.979,126675,0
2012-08-02,12.069,12.123,11.974,12.006,57276,0
2012-08-03,12.08,12.185,12.059,12.174,73917,0
2012-08-06,12.654,12.654,12.205,12.251,113876,0
2012-08-07,12.374,12.374,11.917,11.937,263486,0
2012-08-08,12.155,12.174,11.881,11.965,128618,0
2012-08-09,11.996,12.149,11.986,12.08,155866,0
2012-08-10,12.123,12.123,12.027,12.069,51462,0
2012-08-13,12.107,12.218,12.042,12.218,148590,0
2012-08-14,12.231,12.385,12.174,12.328,158827,0
2012-08-15,11.805,11.885,11.754,11.831,4016185,0
2012-08-16,11.831,11.881,11.831,11.837,815069,0
2012-08-17,11.837,11.858,11.822,11.85,452729,0
2012-08-20,11.858,11.885,11.831,11.858,352406,0
2012-08-21,11.896,11.959,11.858,11.876,439055,0
2012-08-22,11.896,11.948,11.863,11.87,432164,0
2012-08-23,11.911,11.917,11.822,11.831,245834,0
2012-08-24,11.811,11.901,11.805,11.858,162520,0
2012-08-27,11.901,11.927,11.85,11.891,381927,0
2012-08-28,11.911,11.911,11.801,11.801,759582,0
2012-08-29,11.489,11.559,11.411,11.527,603565,0
2012-08-30,11.527,11.578,11.442,11.559,175755,0
2012-08-31,11.57,11.611,11.464,11.611,175026,0
2012-09-04,11.702,11.733,11.553,11.605,276881,0
2012-09-05,11.62,11.638,11.542,11.605,124871,0
2012-09-06,11.62,11.62,11.553,11.594,164178,0
2012-09-07,11.594,11.659,11.553,11.638,189646,0
2012-09-10,11.712,11.827,11.62,11.781,358877,0
2012-09-11,11.811,11.852,11.786,11.805,216126,0
2012-09-12,11.85,11.858,11.768,11.831,178703,0
2012-09-13,11.831,11.901,11.786,11.852,273888,0
2012-09-14,11.906,12.102,11.811,12.08,454446,0
2012-09-17,12.102,12.102,11.896,11.991,292575,0
2012-09-18,12.042,12.042,11.768,11.863,221932,0
2012-09-19,11.852,11.927,11.811,11.87,214400,0
2012-09-20,11.858,11.937,11.831,11.911,210527,0
2012-09-21,11.891,12.038,11.891,12,286436,0
2012-09-24,12.027,12.059,11.996,12.017,254491,0
2012-09-25,12.042,12.059,11.965,11.979,439688,0
2012-09-26,11.974,12.006,11.911,11.954,162206,0
2012-09-27,11.969,12.023,11.885,12.023,162830,0
2012-09-28,12.006,12.059,11.933,12.027,161078,0
2012-10-01,12.064,12.069,12.027,12.054,135843,0
2012-10-02,12.08,12.08,11.969,12,181339,0
2012-10-03,12,12.048,11.965,11.979,175869,0
2012-10-04,12.006,12.075,11.965,11.996,179129,0
2012-10-05,12.032,12.042,11.996,12.027,132538,0
2012-10-08,11.996,12.069,11.991,12.064,88880,0
2012-10-09,12.085,12.129,12.048,12.102,240191,0
2012-10-10,12.129,12.129,11.827,11.858,671919,0
2012-10-11,11.876,11.991,11.837,11.885,188618,0
2012-10-12,11.852,11.87,11.712,11.733,275548,0
2012-10-15,11.727,11.727,11.384,11.638,451755,0
2012-10-16,11.633,11.786,11.633,11.786,158333,0
2012-10-17,11.79,11.974,11.768,11.943,268168,0
2012-10-18,11.876,12.064,11.876,12.032,154236,0
2012-10-19,12.017,12.017,11.858,11.858,166658,0
2012-10-22,11.901,11.901,11.659,11.733,254075,0
2012-10-23,11.712,11.712,11.559,11.633,121854,0
2012-10-24,11.653,11.721,11.605,11.702,114695,0
2012-10-25,11.705,11.754,11.585,11.638,108792,0
2012-10-26,11.684,11.684,11.497,11.653,181428,0
2012-10-31,11.727,11.827,11.664,11.786,88184,0
2012-11-01,11.786,11.87,11.717,11.811,150943,0
2012-11-02,11.891,11.891,11.659,11.67,77009,0
2012-11-05,11.768,11.876,11.754,11.805,159310,0
2012-11-06,11.811,11.852,11.738,11.793,142997,0
2012-11-07,11.747,11.786,11.427,11.502,313090,0
2012-11-08,11.684,11.885,11.594,11.617,229218,0
2012-11-09,11.717,11.891,11.389,11.773,263894,0
2012-11-12,11.79,11.911,11.79,11.822,80832,0
2012-11-13,11.743,11.817,11.553,11.625,236375,0
2012-11-14,11.68,11.786,11.147,11.173,311756,0
2012-11-15,11.136,11.638,11.131,11.505,255765,0
2012-11-16,11.505,11.754,11.505,11.68,284602,0
2012-11-19,11.858,11.911,11.727,11.738,283340,0
2012-11-20,11.786,11.79,11.684,11.764,152570,0
2012-11-21,11.801,11.858,11.747,11.827,250740,0
2012-11-23,11.948,11.948,11.805,11.885,120407,0
2012-11-26,11.901,12.042,11.831,11.979,413628,0
2012-11-27,12.011,12.032,11.858,11.896,392422,0
2012-11-28,11.938,12.047,11.884,11.998,262363,0
2012-11-29,11.994,12.031,11.911,11.944,205391,0
2012-11-30,11.934,12.131,11.934,12.117,179742,0
2012-12-03,12.131,12.131,12.031,12.054,111649,0
2012-12-04,12.021,12.075,11.998,12.037,138925,0
2012-12-05,11.989,12.054,11.884,11.906,126152,0
2012-12-06,11.923,11.961,11.906,11.923,134057,0
2012-12-07,12.009,12.009,11.896,11.975,108318,0
2012-12-10,11.975,11.975,11.901,11.944,130357,0
2012-12-11,11.934,11.998,11.918,11.944,121148,0
2012-12-12,11.967,11.967,11.852,11.868,114885,0
2012-12-13,11.858,11.858,11.764,11.782,138472,0
2012-12-14,11.858,11.88,11.673,11.705,185492,0
2012-12-17,11.764,11.841,11.738,11.835,135336,0
2012-12-18,11.938,12.185,11.868,12.086,1077473,0
2012-12-19,12.125,12.236,12.069,12.097,616337,0
2012-12-20,12.144,12.217,11.994,12.097,253753,0
2012-12-21,12.047,12.131,11.983,12.131,166063,0
2012-12-24,12.125,12.196,12.097,12.196,118544,0
2012-12-26,12.217,12.217,12.117,12.163,295985,0
2012-12-27,12.171,12.229,12.125,12.196,393308,0
2012-12-28,12.196,12.21,12.092,12.092,183613,0
2012-12-31,12.125,12.217,12.102,12.217,210524,0
2013-01-02,12.298,12.607,12.298,12.542,580112,0
2013-01-03,12.542,12.634,12.476,12.546,275435,0
2013-01-04,12.576,12.78,12.542,12.76,344822,0
2013-01-07,12.792,12.86,12.78,12.82,243777,0
2013-01-08,12.8,12.907,12.8,12.82,161987,0
2013-01-09,12.873,12.892,12.792,12.804,201871,0
2013-01-10,12.892,12.939,12.841,12.864,133355,0
2013-01-11,12.864,12.984,12.804,12.946,176570,0
2013-01-14,12.989,13.023,12.892,12.957,155543,0
2013-01-15,12.946,12.946,12.873,12.913,109680,0
2013-01-16,12.929,13.001,12.902,12.972,152488,0
2013-01-17,12.979,13.001,12.881,12.989,232917,0
2013-01-18,12.984,13.053,12.962,13.053,110238,0
2013-01-22,13.087,13.093,13.032,13.053,257241,0
2013-01-23,13.081,13.114,13.01,13.038,87145,0
2013-01-24,13.066,13.109,12.897,12.933,241717,0
2013-01-25,13.01,13.053,12.957,13.038,151156,0
2013-01-28,13.081,13.142,13.038,13.081,141624,0
2013-01-29,13.12,13.164,13.081,13.13,100460,0
2013-01-30,13.109,13.181,13.109,13.181,126238,0
2013-01-31,13.184,13.184,12.946,13.001,248790,0
2013-02-01,13.049,13.189,13.027,13.189,144307,0
2013-02-04,13.196,13.249,13.125,13.196,158887,0
2013-02-05,13.13,13.261,13.13,13.234,195742,0
2013-02-06,13.217,13.299,13.212,13.299,142878,0
2013-02-07,13.33,13.33,13.217,13.323,239885,0
2013-02-08,13.354,13.521,13.342,13.49,209413,0
2013-02-11,13.49,13.554,13.483,13.517,179885,0
2013-02-12,13.549,13.588,13.5,13.505,177354,0
2013-02-13,14.043,14.218,13.925,13.967,566044,0
2013-02-14,14.17,14.408,13.967,14.126,742778,0
2013-02-15,14.279,14.355,14.049,14.065,395943,0
2013-02-19,14.332,14.549,14.193,14.427,614658,0
2013-02-20,14.469,14.54,14.359,14.442,448393,0
2013-02-21,14.414,14.442,14.142,14.261,353839,0
2013-02-22,14.332,14.502,14.332,14.451,541381,0
2013-02-25,14.549,14.683,14.507,14.572,697846,0
2013-02-26,14.631,14.658,14.448,14.534,809022,0
2013-02-27,14.586,14.592,14.361,14.417,512847,0
2013-02-28,14.458,14.685,14.395,14.395,254585,0
2013-03-01,14.388,14.464,14.366,14.412,112429,0
2013-03-04,14.412,14.417,14.273,14.315,247603,0
2013-03-05,14.412,14.417,14.344,14.417,187347,0
2013-03-06,14.426,14.429,14.309,14.326,109107,0
2013-03-07,14.361,14.388,14.331,14.361,65123,0
2013-03-08,14.384,14.388,14.136,14.211,252936,0
2013-03-11,14.195,14.303,14.136,14.303,184025,0
2013-03-12,14.303,14.349,14.266,14.266,131735,0
2013-03-13,14.266,14.326,14.266,14.309,134206,0
2013-03-14,14.326,14.395,14.203,14.239,139302,0
2013-03-15,14.262,14.321,14.239,14.295,118898,0
2013-03-18,14.303,14.303,14.239,14.303,144707,0
2013-03-19,14.303,14.303,14.195,14.222,113214,0
2013-03-20,14.258,14.262,14.13,14.203,127310,0
2013-03-21,14.159,14.303,14.152,14.245,99456,0
2013-03-22,14.309,14.372,14.195,14.349,102021,0
2013-03-25,14.349,14.499,14.188,14.273,236505,0
2013-03-26,14.234,14.402,14.218,14.321,246883,0
2013-03-27,14.315,14.315,14.218,14.303,69102,0
2013-03-28,14.303,14.303,14.218,14.273,64954,0
2013-04-01,14.245,14.287,14.159,14.199,160084,0
2013-04-02,14.258,14.295,14.159,14.245,124290,0
2013-04-03,14.245,14.266,14.159,14.181,238001,0
2013-04-04,14.166,14.266,14.159,14.211,120516,0
2013-04-05,14.17,14.195,13.967,14.166,309114,0
2013-04-08,14.234,14.57,14.188,14.515,221140,0
2013-04-09,14.534,14.534,14.372,14.384,295933,0
2013-04-10,14.344,14.631,14.344,14.562,140837,0
2013-04-11,14.626,14.901,14.579,14.792,184174,0
2013-04-12,14.707,14.846,14.707,14.769,132333,0
2013-04-15,14.823,14.857,14.464,14.57,224359,0
2013-04-16,14.619,14.823,14.57,14.798,156621,0
2013-04-17,14.769,14.816,14.57,14.619,93118,0
2013-04-18,14.7,14.735,14.546,14.69,109555,0
2013-04-19,14.65,14.798,14.549,14.798,99419,0
2013-04-22,14.816,14.857,14.477,14.805,97525,0
2013-04-23,14.852,14.955,14.789,14.908,227940,0
2013-04-24,14.931,14.966,14.857,14.961,54679,0
2013-04-25,14.955,14.966,14.7,14.707,121651,0
2013-04-26,14.758,14.838,14.65,14.754,107305,0
2013-04-29,14.763,15.035,14.758,14.977,282289,0
2013-04-30,14.955,15,14.908,14.926,150195,0
2013-05-01,14.926,14.991,14.776,14.816,99169,0
2013-05-02,14.852,14.983,14.838,14.961,133072,0
2013-05-03,15,15.046,14.896,14.936,170535,0
2013-05-06,14.966,15.04,14.949,14.966,190026,0
2013-05-07,15.233,15.392,15.076,15.342,380106,0
2013-05-08,15.342,15.388,15.059,15.168,462291,0
2013-05-09,14.592,14.65,14.57,14.619,5255156,0
2013-05-10,14.631,14.679,14.586,14.65,898780,0
2013-05-13,14.65,14.679,14.477,14.505,882090,0
2013-05-14,14.477,14.556,14.417,14.442,718729,0
2013-05-15,14.417,14.602,14.273,14.562,798097,0
2013-05-16,14.562,14.758,14.515,14.672,563520,0
2013-05-17,14.7,14.707,14.592,14.66,267085,0
2013-05-20,14.707,14.728,14.685,14.707,380784,0
2013-05-21,14.707,14.735,14.597,14.626,412647,0
2013-05-22,14.597,14.656,14.477,14.499,595966,0
2013-05-23,14.448,14.477,14.13,14.429,675437,0
2013-05-24,14.355,14.573,14.303,14.499,289899,0
2013-05-28,14.586,14.748,14.361,14.534,759282,0
2013-05-29,14.42,14.557,14.147,14.534,799812,0
2013-05-30,14.546,14.617,14.397,14.42,271813,0
2013-05-31,14.395,14.415,13.681,13.892,732397,0
2013-06-03,13.903,13.938,13.266,13.517,1083733,0
2013-06-04,13.463,14.057,13.444,13.958,823213,0
2013-06-05,13.908,13.981,13.696,13.712,195075,0
2013-06-06,13.687,13.773,13.63,13.731,289038,0
2013-06-07,13.777,13.843,13.683,13.719,204525,0
2013-06-10,13.808,14.017,13.719,13.867,194845,0
2013-06-11,13.879,13.897,13.683,13.687,198005,0
2013-06-12,13.687,13.796,13.344,13.352,378122,0
2013-06-13,13.344,13.75,13.248,13.75,449675,0
2013-06-14,13.825,14.063,13.599,13.867,473410,0
2013-06-17,14.004,14.069,13.831,13.915,221997,0
2013-06-18,14.022,14.159,13.962,14.116,306580,0
2013-06-19,14.076,14.135,13.831,13.861,177456,0
2013-06-20,13.861,13.861,13.488,13.647,381853,0
2013-06-21,13.712,13.75,13.313,13.398,230938,0
2013-06-24,13.336,13.373,12.7,13.04,599390,0
2013-06-25,13.148,13.327,13.04,13.179,215636,0
2013-06-26,13.291,13.576,13.248,13.474,220208,0
2013-06-27,13.533,13.8,13.422,13.742,355624,0
2013-06-28,13.75,13.816,13.564,13.569,189164,0
2013-07-01,13.606,13.706,13.54,13.54,234806,0
2013-07-02,13.54,13.612,13.33,13.392,163128,0
2013-07-03,13.392,13.422,13.266,13.41,79771,0
2013-07-05,13.398,13.398,12.7,12.999,572344,0
2013-07-08,13.07,13.236,13.004,13.208,230835,0
2013-07-09,13.232,13.642,13.232,13.469,295443,0
2013-07-10,13.373,13.494,13.302,13.373,129182,0
2013-07-11,13.54,13.696,13.504,13.687,201179,0
2013-07-12,13.766,13.766,13.623,13.642,119180,0
2013-07-15,13.687,13.879,13.687,13.784,289542,0
2013-07-16,13.784,13.8,13.559,13.564,166694,0
2013-07-17,13.612,13.634,13.533,13.576,153119,0
2013-07-18,13.623,13.653,13.54,13.569,94099,0
2013-07-19,13.623,13.647,13.469,13.474,188844,0
2013-07-22,13.457,13.617,13.433,13.599,128539,0
2013-07-23,13.63,13.8,13.606,13.726,172777,0
2013-07-24,13.754,13.784,13.552,13.576,169168,0
2013-07-25,13.594,13.687,13.533,13.606,192449,0
2013-07-26,13.594,13.642,13.533,13.617,120337,0
2013-07-29,13.623,13.677,13.504,13.588,148526,0
2013-07-30,13.606,13.706,13.552,13.612,195535,0
2013-07-31,13.653,13.658,13.402,13.517,108557,0
2013-08-01,13.559,13.559,13.148,13.148,247042,0
2013-08-02,13.356,13.488,13.336,13.386,204665,0
2013-08-05,13.45,13.687,13.45,13.54,314911,0
2013-08-06,13.564,13.623,13.398,13.428,228532,0
2013-08-07,13.439,13.457,13.208,13.386,203361,0
2013-08-08,13.439,13.623,13.386,13.54,119463,0
2013-08-09,13.559,13.647,13.494,13.642,112805,0
2013-08-12,13.634,13.671,13.552,13.552,164376,0
2013-08-13,13.546,13.63,13.517,13.606,127465,0
2013-08-14,13.594,13.647,13.533,13.63,123685,0
2013-08-15,13.533,13.599,13.398,13.488,151244,0
2013-08-16,13.433,13.606,13.41,13.479,133882,0
2013-08-19,13.488,13.559,13.088,13.159,252544,0
2013-08-20,13.195,13.444,13.165,13.327,152680,0
2013-08-21,13.327,13.517,13.327,13.428,182281,0
2013-08-22,13.504,13.504,13.279,13.306,168042,0
2013-08-23,13.398,13.494,13.159,13.261,268009,0
2013-08-26,13.327,13.433,13.285,13.302,302816,0
2013-08-27,13.271,13.422,13.271,13.386,308454,0
2013-08-28,13.335,13.65,13.329,13.521,321654,0
2013-08-29,13.46,13.521,13.403,13.46,152311,0
2013-08-30,13.411,13.533,13.398,13.442,75016,0
2013-09-03,13.442,13.472,13.01,13.09,321697,0
2013-09-04,13.151,13.212,13.09,13.096,185947,0
2013-09-05,13.09,13.157,13.077,13.09,89857,0
2013-09-06,13.12,13.225,13.033,13.14,208461,0
2013-09-09,13.2,13.373,13.145,13.304,181051,0
2013-09-10,13.428,13.515,13.398,13.403,160367,0
2013-09-11,13.428,13.625,13.416,13.528,196227,0
2013-09-12,13.608,13.608,13.46,13.559,109628,0
2013-09-13,13.6,13.608,13.472,13.559,136462,0
2013-09-16,13.778,13.921,13.663,13.681,317134,0
2013-09-17,13.811,13.836,13.663,13.686,140223,0
2013-09-18,13.693,13.841,13.614,13.797,162786,0
2013-09-19,13.787,13.897,13.65,13.718,139834,0
2013-09-20,13.778,13.778,13.619,13.693,120705,0
2013-09-23,13.614,13.754,13.614,13.675,73371,0
2013-09-24,13.633,13.915,13.633,13.854,128234,0
2013-09-25,13.879,13.921,13.751,13.897,107049,0
2013-09-26,13.854,14.087,13.823,13.99,150741,0
2013-09-27,14.001,14.051,13.762,13.861,152931,0
2013-09-30,13.768,13.892,13.735,13.841,83908,0
2013-10-01,13.879,13.921,13.774,13.902,63277,0
2013-10-02,13.902,14.076,13.819,14.069,112899,0
2013-10-03,14.069,14.076,13.933,14.031,129923,0
2013-10-04,14.044,14.143,14.001,14.069,133023,0
2013-10-07,13.99,14.126,13.861,14.014,109114,0
2013-10-08,13.976,14.014,13.921,13.976,118382,0
2013-10-09,13.969,14.026,13.921,13.938,104905,0
2013-10-10,14.031,14.126,13.984,14.087,90068,0
2013-10-11,14.044,14.162,13.984,14.131,127584,0
2013-10-14,13.99,14.261,13.99,14.236,263715,0
2013-10-15,14.254,14.261,14.044,14.076,146325,0
2013-10-16,14.155,14.198,14.062,14.076,164805,0
2013-10-17,14.108,14.447,14.108,14.224,218658,0
2013-10-18,14.304,14.432,14.229,14.341,116278,0
2013-10-21,14.315,14.702,14.304,14.655,241096,0
2013-10-22,14.573,14.687,14.513,14.66,152958,0
2013-10-23,14.66,14.748,14.63,14.66,165055,0
2013-10-24,14.711,14.711,14.544,14.587,132385,0
2013-10-25,14.623,14.635,14.501,14.539,109778,0
2013-10-28,14.57,14.592,14.236,14.388,342898,0
2013-10-29,14.359,14.384,14.094,14.143,420892,0
2013-10-30,14.108,14.224,14.04,14.062,194810,0
2013-10-31,14.081,14.094,13.984,14.044,142698,0
2013-11-01,14.044,14.069,13.996,13.996,107735,0
2013-11-04,14.014,14.069,13.984,14.014,102219,0
2013-11-05,14.014,14.195,13.961,14.138,265162,0
2013-11-06,13.969,14.531,13.969,14.353,230102,0
2013-11-07,14.31,14.31,14.126,14.148,169646,0
2013-11-08,14.169,14.218,14.087,14.179,229070,0
2013-11-11,14.247,14.359,14.169,14.236,210481,0
2013-11-12,14.218,14.335,14.169,14.198,152049,0
2013-11-13,14.186,14.384,14.179,14.254,163147,0
2013-11-14,14.323,14.447,14.229,14.28,121812,0
2013-11-15,14.359,14.47,14.29,14.377,121533,0
2013-11-18,14.477,14.764,14.477,14.63,361666,0
2013-11-19,14.635,14.758,14.63,14.655,205649,0
2013-11-20,14.711,14.722,14.539,14.549,229320,0
2013-11-21,14.57,14.779,14.57,14.691,203795,0
2013-11-22,14.691,14.779,14.649,14.726,254960,0
2013-11-25,14.809,14.899,14.754,14.784,404177,0
2013-11-26,14.779,14.872,14.605,14.771,246696,0
2013-11-27,14.771,14.981,14.771,14.834,151458,0
2013-11-29,14.894,14.894,14.7,14.7,103379,0
2013-12-02,14.7,14.784,14.636,14.683,230836,0
2013-12-03,14.693,14.693,14.51,14.529,278709,0
2013-12-04,14.542,14.7,14.383,14.636,347247,0
2013-12-05,14.7,14.784,14.383,14.428,260433,0
2013-12-06,14.56,14.619,14.307,14.388,369129,0
2013-12-09,14.331,14.79,14.319,14.779,414020,0
2013-12-10,14.834,14.849,14.689,14.747,358899,0
2013-12-11,14.763,14.84,14.51,14.56,324055,0
2013-12-12,14.579,14.693,14.432,14.466,193691,0
2013-12-13,14.553,14.553,14.319,14.338,253232,0
2013-12-16,14.307,14.415,14.282,14.288,253250,0
2013-12-17,14.408,14.479,14.345,14.432,115521,0
2013-12-18,14.472,14.625,14.288,14.587,180841,0
2013-12-19,14.485,14.605,14.388,14.448,130001,0
2013-12-20,14.51,14.51,14.403,14.403,146311,0
2013-12-23,14.497,14.51,14.35,14.485,205495,0
2013-12-24,14.428,14.605,14.388,14.529,119343,0
2013-12-26,14.504,14.757,14.459,14.51,197998,0
2013-12-27,14.448,14.612,14.448,14.542,170401,0
2013-12-30,14.598,14.598,14.388,14.432,219746,0
2013-12-31,14.51,14.51,14.358,14.428,170211,0
2014-01-02,14.466,14.757,14.448,14.652,228179,0
2014-01-03,14.732,14.803,14.522,14.739,170912,0
2014-01-06,14.828,14.957,14.763,14.879,214612,0
2014-01-07,14.981,14.981,14.828,14.828,226138,0
2014-01-08,14.879,14.974,14.771,14.974,84079,0
2014-01-09,14.974,14.999,14.911,14.943,144717,0
2014-01-10,14.999,15.052,14.925,14.994,129320,0
2014-01-13,14.994,14.994,14.866,14.896,238669,0
2014-01-14,14.902,14.989,14.828,14.828,112921,0
2014-01-15,14.828,15.034,14.809,14.943,154352,0
2014-01-16,14.994,15.019,14.896,14.957,91610,0
2014-01-17,14.957,15.006,14.911,14.949,75588,0
2014-01-21,14.949,15.115,14.949,15.011,187088,0
2014-01-22,15.058,15.101,14.999,14.999,116029,0
2014-01-23,15.069,15.083,14.999,15.052,96821,0
2014-01-24,15.058,15.077,14.763,14.974,184972,0
2014-01-27,15.011,15.011,14.693,14.779,147797,0
2014-01-28,14.753,15.065,14.732,14.967,266015,0
2014-01-29,14.894,15.042,14.7,14.964,194497,0
2014-01-30,14.957,15.077,14.896,15.037,260465,0
2014-01-31,14.956,15.077,14.886,15.065,104960,0
2014-02-03,15.058,15.274,14.974,15.172,285089,0
2014-02-04,15.229,15.319,15.065,15.319,310261,0
2014-02-05,15.324,15.357,15.158,15.241,104193,0
2014-02-06,15.241,15.389,15.216,15.294,209626,0
2014-02-07,15.305,15.312,15.167,15.179,184000,0
2014-02-10,15.223,15.419,15.223,15.414,204628,0
2014-02-11,15.458,15.489,15.338,15.445,140873,0
2014-02-12,15.548,15.579,15.433,15.477,226818,0
2014-02-13,15.349,15.548,15.349,15.522,252799,0
2014-02-14,15.655,15.699,15.591,15.636,205248,0
2014-02-18,15.715,15.86,15.655,15.752,371865,0
2014-02-19,15.784,15.846,15.661,15.681,301283,0
2014-02-20,15.645,15.758,15.591,15.618,193355,0
2014-02-21,15.591,15.777,15.591,15.612,214443,0
2014-02-24,15.681,15.784,15.655,15.752,262480,0
2014-02-25,15.752,15.752,15.612,15.708,336921,0
2014-02-26,15.653,15.806,15.542,15.765,287257,0
2014-02-27,15.797,15.812,15.732,15.797,91465,0
2014-02-28,15.765,15.956,15.739,15.786,188920,0
2014-03-03,15.765,15.772,15.601,15.765,190150,0
2014-03-04,15.765,15.956,15.715,15.83,223415,0
2014-03-05,15.89,15.951,15.845,15.897,125391,0
2014-03-06,15.983,15.983,15.765,15.962,125868,0
2014-03-07,16.05,16.05,15.818,15.857,110596,0
2014-03-10,15.765,15.852,15.667,15.747,154605,0
2014-03-11,15.824,15.83,15.687,15.765,92076,0
2014-03-12,15.78,15.897,15.732,15.857,146281,0
2014-03-13,15.897,15.897,15.753,15.753,114159,0
2014-03-14,15.786,15.934,15.765,15.934,83512,0
2014-03-17,16.05,16.05,15.934,16.002,129980,0
2014-03-18,16.06,16.074,15.932,16.041,161308,0
2014-03-19,16.041,16.068,15.78,15.812,118056,0
2014-03-20,15.765,15.838,15.699,15.797,107036,0
2014-03-21,15.797,16.055,15.765,15.765,125163,0
2014-03-24,15.732,15.99,15.681,15.83,108052,0
2014-03-25,15.824,15.975,15.633,15.699,211050,0
2014-03-26,15.699,15.765,15.535,15.569,184655,0
2014-03-27,15.569,15.681,15.483,15.498,131881,0
2014-03-28,15.555,15.726,15.535,15.648,61269,0
2014-03-31,15.753,15.753,15.609,15.648,100892,0
2014-04-01,15.601,15.708,15.168,15.397,594911,0
2014-04-02,15.345,15.423,15.246,15.267,222297,0
2014-04-03,15.227,15.331,15.017,15.032,361279,0
2014-04-04,15.108,15.108,14.872,14.931,392456,0
2014-04-07,14.872,15.032,14.847,14.894,173551,0
2014-04-08,14.944,15.108,14.926,15.083,323532,0
2014-04-09,15.108,15.286,15.108,15.246,205542,0
2014-04-10,15.273,15.438,15.24,15.259,171505,0
2014-04-11,15.16,15.331,15.115,15.175,156070,0
2014-04-14,15.202,15.259,15.115,15.22,99547,0
2014-04-15,15.193,15.305,15.04,15.135,72807,0
2014-04-16,15.202,15.24,15.135,15.213,58476,0
2014-04-17,15.227,15.313,15.181,15.246,77963,0
2014-04-21,15.286,15.411,15.259,15.345,81239,0
2014-04-22,15.345,15.371,15.181,15.279,144115,0
2014-04-23,15.279,15.313,15.253,15.267,72528,0
2014-04-24,15.286,15.417,15.246,15.379,80840,0
2014-04-25,15.371,15.406,15.246,15.273,114817,0
2014-04-28,15.273,15.39,15.24,15.299,151166,0
2014-04-29,15.32,15.423,15.246,15.331,73577,0
2014-04-30,15.331,15.574,15.305,15.549,82476,0
2014-05-01,15.582,15.642,15.516,15.594,115721,0
2014-05-02,15.582,15.699,15.569,15.675,75813,0
2014-05-05,15.699,15.747,15.642,15.692,121463,0
2014-05-06,15.719,15.83,15.675,15.83,98949,0
2014-05-07,15.83,16.022,15.83,16.022,125135,0
2014-05-08,16.06,16.094,15.864,15.917,187476,0
2014-05-09,15.975,16.016,15.864,15.942,82795,0
2014-05-12,16.05,16.126,15.877,15.89,267034,0
2014-05-13,15.897,16.022,15.864,15.871,170711,0
2014-05-14,15.838,15.932,15.838,15.885,112782,0
2014-05-15,15.924,15.924,15.852,15.909,93780,0
2014-05-16,15.917,15.924,15.871,15.897,117139,0
2014-05-19,15.934,16.002,15.897,15.975,251135,0
2014-05-20,16.041,16.094,15.877,15.951,134528,0
2014-05-21,15.917,16.022,15.897,15.995,169230,0
2014-05-22,16.022,16.074,15.995,15.995,196267,0
2014-05-23,16.027,16.192,15.975,16.185,205512,0
2014-05-27,16.225,16.391,16.192,16.279,386989,0
2014-05-28,16.271,16.361,16.17,16.305,204009,0
2014-05-29,16.271,16.292,16.204,16.279,156974,0
2014-05-30,16.252,16.271,16.157,16.224,164256,0
2014-06-02,16.116,16.204,16.055,16.19,194050,0
2014-06-03,16.182,16.19,16.055,16.06,69534,0
2014-06-04,16.005,16.204,15.938,16.17,147992,0
2014-06-05,16.182,16.353,16.17,16.325,118898,0
2014-06-06,16.373,16.432,16.271,16.405,240268,0
2014-06-09,16.441,16.441,16.313,16.394,121813,0
2014-06-10,16.305,16.373,16.21,16.271,144548,0
2014-06-11,16.21,16.332,16.204,16.264,73268,0
2014-06-12,16.258,16.319,16.12,16.19,86317,0
2014-06-13,16.148,16.19,16.087,16.109,113893,0
2014-06-16,16.182,16.285,16.12,16.264,113035,0
2014-06-17,16.338,16.4,16.313,16.386,126330,0
2014-06-18,16.386,16.386,16.285,16.381,52133,0
2014-06-19,16.313,16.394,16.116,16.298,100470,0
2014-06-20,16.313,16.365,16.292,16.338,84362,0
2014-06-23,16.279,16.332,16.224,16.23,127836,0
2014-06-24,16.238,16.305,16.162,16.17,95578,0
2014-06-25,16.204,16.271,16.136,16.258,106804,0
2014-06-26,16.245,16.313,16.21,16.313,87347,0
2014-06-27,16.271,16.271,16.204,16.224,134825,0
2014-06-30,16.136,16.292,16.136,16.271,93923,0
2014-07-01,16.305,16.338,16.21,16.21,103775,0
2014-07-02,16.21,16.298,16.204,16.238,91452,0
2014-07-03,16.245,16.245,16.109,16.116,106681,0
2014-07-07,16.148,16.23,16.049,16.068,148106,0
2014-07-08,15.999,16.102,15.972,16.034,108956,0
2014-07-09,15.933,16.082,15.933,15.933,244451,0
2014-07-10,15.933,16.148,15.933,16.136,129614,0
2014-07-11,16.157,16.157,16.049,16.074,49534,0
2014-07-14,16.116,16.136,16.021,16.034,75735,0
2014-07-15,16.034,16.116,15.966,16.055,90202,0
2014-07-16,16.082,16.136,15.999,16.129,93080,0
2014-07-17,16.074,16.204,16.074,16.129,73363,0
2014-07-18,16.143,16.197,16.109,16.143,58122,0
2014-07-21,16.12,16.224,16.074,16.129,76366,0
2014-07-22,16.252,16.298,16.116,16.271,67701,0
2014-07-23,16.338,16.338,16.178,16.178,43730,0
2014-07-24,16.19,16.238,16.129,16.129,86842,0
2014-07-25,16.116,16.162,16.094,16.094,72053,0
2014-07-28,16.143,16.23,16.094,16.204,96074,0
2014-07-29,16.178,16.258,16.162,16.252,67108,0
2014-07-30,16.204,16.313,16.178,16.204,106893,0
2014-07-31,16.197,16.197,16.068,16.068,158055,0
2014-08-01,16.068,16.143,16.068,16.087,90955,0
2014-08-04,16.094,16.298,16.094,16.271,112861,0
2014-08-05,16.258,16.264,16.157,16.19,64144,0
2014-08-06,16.21,16.332,16.197,16.238,139786,0
2014-08-07,16.271,16.298,16.204,16.258,148693,0
2014-08-08,16.292,16.292,16.224,16.224,87702,0
2014-08-11,16.258,16.483,16.21,16.462,208146,0
2014-08-12,16.474,16.609,16.474,16.589,125227,0
2014-08-13,16.609,16.713,16.604,16.678,112798,0
2014-08-14,16.718,16.772,16.685,16.746,132748,0
2014-08-15,16.765,16.827,16.746,16.827,134009,0
2014-08-18,16.847,16.936,16.772,16.889,176795,0
2014-08-19,16.936,16.983,16.86,16.921,221109,0
2014-08-20,16.916,16.983,16.874,16.95,181900,0
2014-08-21,16.95,17.05,16.921,17.004,169113,0
2014-08-22,17.05,17.215,17.016,17.133,322547,0
2014-08-25,17.219,17.268,17.151,17.235,242297,0
2014-08-26,17.283,17.343,17.208,17.317,357385,0
2014-08-27,17.407,17.407,17.212,17.309,203214,0
2014-08-28,17.336,17.379,17.204,17.344,143702,0
2014-08-29,17.356,17.407,17.246,17.407,139526,0
2014-09-02,17.336,17.407,17.197,17.197,206642,0
2014-09-03,16.45,16.54,16.433,16.45,8694091,0
2014-09-04,16.433,16.497,16.359,16.359,1366181,0
2014-09-05,16.359,16.477,16.33,16.351,818574,0
2014-09-08,16.309,16.399,16.294,16.316,629185,0
2014-09-09,16.322,16.351,16.225,16.225,705454,0
2014-09-10,16.225,16.252,16.078,16.114,648711,0
2014-09-11,16.091,16.182,16.078,16.155,313935,0
2014-09-12,16.126,16.177,15.972,15.987,745559,0
2014-09-15,16.051,16.051,15.937,15.994,285872,0
2014-09-16,16.022,16.022,15.889,15.937,377563,0
2014-09-17,15.937,15.96,15.903,15.945,503184,0
2014-09-18,15.918,15.945,15.903,15.903,437303,0
2014-09-19,15.972,16.001,15.889,15.98,344790,0
2014-09-22,15.972,16.001,15.832,15.932,390450,0
2014-09-23,15.84,15.924,15.736,15.778,474431,0
2014-09-24,15.736,15.778,15.61,15.61,566334,0
2014-09-25,15.582,15.687,15.484,15.651,468404,0
2014-09-26,15.681,15.692,15.595,15.622,186914,0
2014-09-29,15.554,15.588,15.527,15.54,278360,0
2014-09-30,15.533,15.547,15.484,15.533,321543,0
2014-10-01,15.54,15.728,15.527,15.709,446049,0
2014-10-02,15.681,15.854,15.554,15.848,377797,0
2014-10-03,15.98,16.001,15.778,15.819,350252,0
2014-10-06,15.819,15.848,15.657,15.692,169504,0
2014-10-07,15.646,15.869,15.54,15.657,310435,0
2014-10-08,15.681,15.832,15.567,15.763,283801,0
2014-10-09,15.797,15.807,15.567,15.603,387372,0
2014-10-10,15.622,15.778,15.484,15.588,319061,0
2014-10-13,15.567,15.728,15.309,15.344,491139,0
2014-10-14,15.309,15.358,15.1,15.239,699249,0
2014-10-15,15.113,15.372,14.682,15.344,930796,0
2014-10-16,15.161,15.51,15.078,15.499,342954,0
2014-10-17,15.622,15.687,15.567,15.588,317945,0
2014-10-20,15.617,15.687,15.547,15.666,309989,0
2014-10-21,15.657,15.896,15.63,15.785,290253,0
2014-10-22,15.728,15.924,15.728,15.832,224798,0
2014-10-23,15.854,15.91,15.657,15.736,299810,0
2014-10-24,15.785,15.896,15.687,15.854,189169,0
2014-10-27,15.869,16.027,15.756,15.994,146289,0
2014-10-28,16.036,16.078,15.924,16.016,435520,0
2014-10-29,16.055,16.055,15.728,15.869,220485,0
2014-10-30,15.953,15.98,15.75,15.896,174829,0
2014-10-31,15.924,15.953,15.709,15.721,287451,0
2014-11-03,15.785,15.896,15.709,15.715,258663,0
2014-11-04,15.728,15.728,15.533,15.588,489661,0
2014-11-05,15.617,15.721,15.567,15.657,696767,0
2014-11-06,15.476,15.692,15.302,15.317,739324,0
2014-11-07,15.267,15.351,15.1,15.267,653821,0
2014-11-10,15.289,15.387,15.267,15.358,408512,0
2014-11-11,15.309,15.38,15.205,15.281,576432,0
2014-11-12,15.281,15.324,15.19,15.205,303260,0
2014-11-13,15.182,15.239,15.161,15.205,382966,0
2014-11-14,15.205,15.274,15.161,15.205,390297,0
2014-11-17,15.176,15.246,15.161,15.161,324496,0
2014-11-18,15.182,15.428,15.161,15.246,1164155,0
2014-11-19,15.281,15.338,15.211,15.239,379205,0
2014-11-20,15.205,15.344,15.182,15.329,332535,0
2014-11-21,15.364,15.533,15.344,15.499,295512,0
2014-11-24,15.527,15.681,15.527,15.666,426023,0
2014-11-25,15.692,15.692,15.574,15.657,593275,0
2014-11-26,15.601,15.722,15.601,15.609,477554,0
2014-11-28,15.601,15.766,15.564,15.651,187211,0
2014-12-01,15.551,15.615,15.224,15.441,793161,0
2014-12-02,15.355,15.492,15.319,15.332,459529,0
2014-12-03,15.325,15.456,15.311,15.384,319180,0
2014-12-04,15.412,15.441,15.311,15.34,302053,0
2014-12-05,15.311,15.384,14.877,14.913,745689,0
2014-12-08,14.884,14.893,14.443,14.558,955314,0
2014-12-09,14.434,14.783,14.406,14.758,317992,0
2014-12-10,14.783,14.796,14.479,14.501,416634,0
2014-12-11,14.501,14.588,14.479,14.485,348080,0
2014-12-12,14.443,14.501,14.065,14.319,487427,0
2014-12-15,14.428,14.485,14.296,14.42,474715,0
2014-12-16,14.37,14.594,14.319,14.342,255970,0
2014-12-17,14.37,14.588,14.313,14.544,275863,0
2014-12-18,14.623,14.748,14.515,14.637,403712,0
2014-12-19,14.658,14.927,14.594,14.893,692957,0
2014-12-22,14.826,15.146,14.826,15.108,335807,0
2014-12-23,15.071,15.115,14.964,15.022,216481,0
2014-12-24,15.013,15.03,14.623,14.623,174626,0
2014-12-26,14.609,14.689,14.501,14.515,272232,0
2014-12-29,14.515,14.602,14.485,14.528,309756,0
2014-12-30,14.515,14.549,14.428,14.538,557504,0
2014-12-31,14.479,14.588,14.428,14.45,463744,0
2015-01-02,14.508,14.588,14.443,14.544,298763,0
2015-01-05,14.544,14.653,14.479,14.623,204720,0
2015-01-06,14.609,14.739,14.588,14.602,161970,0
2015-01-07,14.63,14.921,14.616,14.904,184176,0
2015-01-08,14.877,15.03,14.812,14.877,192787,0
2015-01-09,14.877,14.877,14.594,14.594,327848,0
2015-01-12,14.528,14.567,14.428,14.479,311794,0
2015-01-13,14.457,14.588,14.428,14.588,659544,0
2015-01-14,14.567,14.674,14.463,14.63,278827,0
2015-01-15,14.63,14.702,14.485,14.623,195226,0
2015-01-16,14.528,14.674,14.485,14.658,281279,0
2015-01-20,14.623,14.711,14.602,14.616,440198,0
2015-01-21,14.609,14.84,14.609,14.623,179252,0
2015-01-22,14.645,14.739,14.637,14.637,294041,0
2015-01-23,14.658,14.856,14.658,14.812,222017,0
2015-01-26,14.776,15.188,14.776,15.123,222550,0
2015-01-27,15.158,15.332,15.079,15.195,152486,0
2015-01-28,15.325,15.47,15.188,15.203,240903,0
2015-01-29,15.224,15.441,15.137,15.195,334161,0
2015-01-30,15.129,15.325,15.115,15.167,181968,0
2015-02-02,15.101,15.246,15.101,15.167,95379,0
2015-02-03,15.152,15.419,15.03,15.332,175438,0
2015-02-04,15.311,15.506,15.217,15.406,307328,0
2015-02-05,15.456,15.688,15.434,15.484,408316,0
2015-02-06,15.484,15.587,15.253,15.319,277250,0
2015-02-09,15.297,15.355,14.957,15.03,481796,0
2015-02-10,14.921,15.058,14.804,14.927,360567,0
2015-02-11,14.637,14.884,14.623,14.768,418767,0
2015-02-12,14.623,15.137,14.623,15.03,339661,0
2015-02-13,15.066,15.275,14.999,15.022,256285,0
2015-02-17,15.094,15.152,14.957,15.013,200774,0
2015-02-18,15.058,15.129,14.986,15.051,309400,0
2015-02-19,15.108,15.108,14.993,15.058,251769,0
2015-02-20,15.041,15.158,14.986,15.115,214932,0
2015-02-23,15.071,15.203,15.006,15.188,258136,0
2015-02-24,15.152,15.26,15.129,15.188,377836,0
2015-02-25,15.113,15.24,14.964,15.068,374357,0
2015-02-26,15.038,15.217,15.008,15.105,212601,0
2015-02-27,15.113,15.299,15.084,15.299,420309,0
2015-03-02,15.248,15.315,15.113,15.188,269318,0
2015-03-03,15.055,15.188,15.045,15.062,230634,0
2015-03-04,15.068,15.151,15.025,15.091,131980,0
2015-03-05,15.068,15.204,15.068,15.166,155940,0
2015-03-06,15.105,15.195,14.76,14.829,411474,0
2015-03-09,14.807,14.921,14.785,14.823,178164,0
2015-03-10,14.74,14.921,14.731,14.829,216447,0
2015-03-11,14.902,14.942,14.792,14.853,117258,0
2015-03-12,14.853,14.994,14.829,14.942,98651,0
2015-03-13,14.942,14.942,14.76,14.86,76699,0
2015-03-16,14.792,15.091,14.778,15.075,236659,0
2015-03-17,15.075,15.075,14.823,14.823,175887,0
2015-03-18,14.866,14.994,14.814,14.978,134525,0
2015-03-19,14.902,15.016,14.719,14.921,134258,0
2015-03-20,15.008,15.062,14.949,15.025,130240,0
2015-03-23,14.957,15.099,14.957,15.045,76966,0
2015-03-24,15.075,15.075,14.957,14.994,70006,0
2015-03-25,14.964,15.032,14.881,14.911,112039,0
2015-03-26,14.866,14.949,14.866,14.896,46984,0
2015-03-27,14.874,14.932,14.844,14.891,92494,0
2015-03-30,14.902,14.902,14.76,14.86,134661,0
2015-03-31,14.86,14.902,14.829,14.874,72439,0
2015-04-01,14.844,14.942,14.836,14.866,218588,0
2015-04-02,14.829,14.881,14.693,14.844,402237,0
2015-04-06,14.829,14.942,14.814,14.896,103872,0
2015-04-07,14.926,14.942,14.86,14.881,95626,0
2015-04-08,14.942,15.166,14.881,15.062,143494,0
2015-04-09,15.084,15.091,14.942,15.016,492925,0
2015-04-10,15.068,15.068,14.978,15.025,143494,0
2015-04-13,15.068,15.075,15.016,15.045,216848,0
2015-04-14,15.025,15.113,15.016,15.084,124620,0
2015-04-15,15.099,15.113,15.055,15.099,93243,0
2015-04-16,15.055,15.105,15.055,15.091,54560,0
2015-04-17,15.062,15.062,14.964,15.016,171872,0
2015-04-20,15.038,15.084,14.978,15.038,174915,0
2015-04-21,15.055,15.091,15.032,15.055,44044,0
2015-04-22,15.055,15.075,14.97,15.001,134669,0
2015-04-23,14.987,15.062,14.942,15.055,97044,0
2015-04-24,15.068,15.144,15.068,15.135,109227,0
2015-04-27,15.151,15.158,15.062,15.068,96377,0
2015-04-28,15.068,15.113,15.025,15.084,109227,0
2015-04-29,15.068,15.068,14.949,15.038,142690,0
2015-04-30,15.055,15.055,14.942,15.032,127431,0
2015-05-01,15.038,15.075,14.949,15.016,90220,0
2015-05-04,15.055,15.055,14.987,15.038,78573,0
2015-05-05,15.045,15.084,14.964,14.978,145102,0
2015-05-06,15.055,15.105,14.891,14.942,186623,0
2015-05-07,14.844,14.957,14.792,14.844,106271,0
2015-05-08,15.016,15.128,14.978,15.128,160493,0
2015-05-11,15.151,15.151,15.055,15.091,99187,0
2015-05-12,15.055,15.062,14.942,15.032,80099,0
2015-05-13,15.113,15.135,15.001,15.025,139746,0
2015-05-14,15.032,15.128,15.032,15.084,97178,0
2015-05-15,15.055,15.075,15.016,15.075,56098,0
2015-05-18,15.016,15.151,15.016,15.151,160434,0
2015-05-19,15.122,15.255,15.099,15.217,139612,0
2015-05-20,15.234,15.345,15.225,15.329,117527,0
2015-05-21,15.383,15.389,15.307,15.353,175217,0
2015-05-22,15.383,15.383,15.255,15.307,124216,0
2015-05-26,15.353,15.389,15.255,15.315,257814,0
2015-05-27,15.36,15.36,15.204,15.24,374395,0
2015-05-28,15.418,15.541,15.278,15.302,254608,0
2015-05-29,15.278,15.325,15.171,15.203,298059,0
2015-06-01,15.24,15.248,15.156,15.156,84581,0
2015-06-02,15.109,15.224,15.069,15.094,179032,0
2015-06-03,15.086,15.101,15.008,15.025,274346,0
2015-06-04,15.025,15.025,14.869,14.977,208511,0
2015-06-05,14.9,14.939,14.825,14.856,190369,0
2015-06-08,14.838,14.847,14.592,14.668,358450,0
2015-06-09,14.647,14.678,14.57,14.592,151276,0
2015-06-10,14.655,14.729,14.607,14.686,121618,0
2015-06-11,14.66,14.908,14.66,14.9,101809,0
2015-06-12,14.831,14.939,14.786,14.861,80994,0
2015-06-15,15.033,15.039,14.886,14.939,64147,0
2015-06-16,15.078,15.156,14.931,15.14,191796,0
2015-06-17,15.163,15.193,14.977,14.977,143976,0
2015-06-18,14.977,15.094,14.816,14.878,131016,0
2015-06-19,14.847,14.931,14.816,14.908,116243,0
2015-06-22,14.861,14.969,14.847,14.847,71404,0
2015-06-23,14.856,14.939,14.856,14.908,74484,0
2015-06-24,14.856,14.955,14.856,14.861,87603,0
2015-06-25,14.856,14.894,14.754,14.816,105488,0
2015-06-26,14.792,14.8,14.522,14.63,165747,0
2015-06-29,14.553,14.584,14.121,14.229,318793,0
2015-06-30,14.291,14.353,14.044,14.284,183948,0
2015-07-01,14.245,14.353,14.205,14.353,146178,0
2015-07-02,14.392,14.46,14.369,14.384,57799,0
2015-07-06,14.384,14.478,14.353,14.392,243242,0
2015-07-07,14.453,14.553,14.338,14.522,274346,0
2015-07-08,14.46,14.615,14.46,14.57,118835,0
2015-07-09,14.57,14.66,14.515,14.607,163415,0
2015-07-10,14.584,14.66,14.546,14.615,74256,0
2015-07-13,14.607,14.623,14.508,14.561,78273,0
2015-07-14,14.508,14.637,14.5,14.63,130057,0
2015-07-15,14.576,14.607,14.5,14.57,68541,0
2015-07-16,14.57,14.615,14.491,14.491,93306,0
2015-07-17,14.468,14.561,14.298,14.338,207603,0
2015-07-20,14.298,14.345,14.121,14.192,124793,0
2015-07-21,14.151,14.384,14.144,14.222,94212,0
2015-07-22,14.121,14.199,14.051,14.174,93436,0
2015-07-23,14.082,14.174,13.619,13.891,475209,0
2015-07-24,13.891,13.953,13.821,13.905,126999,0
2015-07-27,13.774,13.804,13.712,13.774,154213,0
2015-07-28,13.712,14.129,13.712,13.967,147086,0
2015-07-29,14.174,14.307,14.005,14.276,144882,0
2015-07-30,14.267,14.392,14.267,14.328,143457,0
2015-07-31,14.46,14.553,14.09,14.09,137753,0
2015-08-03,14.111,14.254,14.044,14.245,90391,0
2015-08-04,14.237,14.384,14.067,14.09,129330,0
2015-08-05,14.09,14.276,14.09,14.174,87603,0
2015-08-06,14.161,14.345,14.121,14.205,304143,0
2015-08-07,14.199,14.214,13.967,14.121,147086,0
2015-08-10,14.138,14.183,13.836,14.099,218750,0
2015-08-11,14.099,14.237,14.005,14.205,186804,0
2015-08-12,14.174,14.276,14.099,14.214,163156,0
2015-08-13,14.205,14.478,14.169,14.376,205791,0
2015-08-14,14.398,14.446,14.392,14.43,81642,0
2015-08-17,14.392,14.522,14.392,14.5,67256,0
2015-08-18,14.515,14.539,14.468,14.508,102508,0
2015-08-19,14.546,14.546,14.407,14.468,103673,0
2015-08-20,14.438,14.508,14.407,14.43,119483,0
2015-08-21,14.392,14.392,14.199,14.245,200607,0
2015-08-24,13.341,14.214,13.119,13.852,349715,0
2015-08-25,13.961,14.121,13.891,14.014,231319,0
2015-08-26,14.06,14.323,14.014,14.284,286137,0
2015-08-27,14.623,14.623,14.199,14.361,231709,0
2015-08-28,14.049,14.608,14.032,14.552,232871,0
2015-08-31,14.538,14.538,14.345,14.488,78666,0
2015-09-01,14.194,14.432,14.194,14.385,232871,0
2015-09-02,14.393,14.519,14.305,14.305,165836,0
2015-09-03,14.305,14.432,14.144,14.144,188721,0
2015-09-04,13.994,14.24,13.994,14.194,69036,0
2015-09-08,14.393,14.544,14.24,14.505,773149,0
2015-09-09,14.513,14.721,14.417,14.464,238123,0
2015-09-10,14.552,14.592,14.289,14.505,300754,0
2015-09-11,14.457,14.56,14.393,14.56,152704,0
2015-09-14,14.592,14.592,14.464,14.496,32391,0
2015-09-15,14.617,14.617,14.4,14.538,91045,0
2015-09-16,14.601,14.657,14.473,14.513,117060,0
2015-09-17,14.448,14.601,14.337,14.457,129486,0
2015-09-18,14.327,14.592,14.327,14.56,161085,0
2015-09-21,14.576,14.714,14.569,14.608,64033,0
2015-09-22,14.327,14.592,14.273,14.56,46524,0
2015-09-23,14.608,14.714,14.48,14.657,87796,0
2015-09-24,14.601,14.704,14.592,14.649,99560,0
2015-09-25,14.704,14.8,14.64,14.663,113183,0
2015-09-28,14.64,14.682,14.232,14.249,129134,0
2015-09-29,14.194,14.464,14.049,14.321,274142,0
2015-09-30,14.321,14.337,14.08,14.295,172838,0
2015-10-01,14.273,14.305,14.032,14.106,110807,0
2015-10-02,14.025,14.226,14,14.161,57030,0
2015-10-05,14.232,14.538,14.138,14.513,116522,0
2015-10-06,14.519,14.544,14.448,14.488,44649,0
2015-10-07,14.464,14.792,14.464,14.714,98552,0
2015-10-08,14.849,14.863,14.649,14.704,85293,0
2015-10-09,14.777,14.777,14.617,14.714,68912,0
2015-10-12,14.736,14.736,14.663,14.694,30668,0
2015-10-13,14.632,14.736,14.48,14.519,87045,0
2015-10-14,14.448,14.625,14.448,14.448,73412,0
2015-10-15,14.513,14.694,14.393,14.592,87420,0
2015-10-16,14.625,14.777,14.608,14.64,57904,0
2015-10-19,14.663,14.689,14.576,14.608,44275,0
2015-10-20,14.56,14.733,14.56,14.721,61723,0
2015-10-21,14.777,14.777,14.649,14.721,80540,0
2015-10-22,14.714,14.746,14.601,14.726,148203,0
2015-10-23,14.746,14.976,14.617,14.809,153329,0
2015-10-26,14.721,14.984,14.689,14.84,79416,0
2015-10-27,14.785,14.825,14.544,14.544,87796,0
2015-10-28,14.584,14.753,14.569,14.721,53903,0
2015-10-29,14.608,14.792,14.432,14.473,82295,0
2015-10-30,14.513,14.625,14.249,14.393,104928,0
2015-11-02,14.289,14.552,14.289,14.544,73068,0
2015-11-03,14.473,14.694,14.448,14.569,88421,0
2015-11-04,14.544,14.625,14.448,14.448,84454,0
2015-11-05,14.519,14.519,14.337,14.4,70786,0
2015-11-06,14,14.592,13.88,14.144,743761,0
2015-11-09,14.025,14.393,13.912,14.194,146434,0
2015-11-10,14.369,14.417,14.152,14.337,93673,0
2015-11-11,14.425,14.425,14.313,14.361,57403,0
2015-11-12,14.369,14.376,14.264,14.295,42021,0
2015-11-13,14.273,14.295,14.217,14.295,68410,0
2015-11-16,14.208,14.464,14.208,14.313,80290,0
2015-11-17,14.327,14.353,14.226,14.232,69661,0
2015-11-18,14.194,14.327,14.194,14.264,142074,0
2015-11-19,14.232,14.313,14.232,14.281,137446,0
2015-11-20,14.313,14.345,14.273,14.281,62031,0
2015-11-23,14.313,14.376,14.281,14.321,86921,0
2015-11-24,14.361,14.48,14.273,14.425,78288,0
2015-11-25,14.425,14.552,14.425,14.505,113809,0
2015-11-27,14.513,14.701,14.331,14.578,108769,0
2015-11-30,14.62,14.692,14.422,14.539,93889,0
2015-12-01,14.48,14.539,14.307,14.307,118717,0
2015-12-02,14.291,14.315,14.143,14.16,168796,0
2015-12-03,14.117,14.283,14.011,14.069,126548,0
2015-12-04,14.061,14.16,13.978,13.978,112741,0
2015-12-07,13.896,14.028,13.829,13.879,160293,0
2015-12-08,13.79,14.003,13.756,13.856,161846,0
2015-12-09,13.856,13.969,13.781,13.838,97049,0
2015-12-10,13.838,13.945,13.781,13.823,160414,0
2015-12-11,13.732,13.823,13.583,13.699,270963,0
2015-12-14,13.666,13.716,13.354,13.485,374446,0
2015-12-15,13.428,13.625,13.378,13.476,243478,0
2015-12-16,13.476,14.02,13.461,13.987,282032,0
2015-12-17,14.143,14.233,13.995,14.135,108117,0
2015-12-18,14.11,14.208,13.936,13.995,230830,0
2015-12-21,13.856,14.051,13.856,14.051,147887,0
2015-12-22,14.076,14.341,14.051,14.258,128538,0
2015-12-23,14.315,14.389,14.25,14.356,123077,0
2015-12-24,14.389,14.389,14.201,14.241,26736,0
2015-12-28,14.233,14.291,14.051,14.117,180684,0
2015-12-29,14.084,14.201,13.879,14.011,348541,0
2015-12-30,13.879,14.036,13.756,13.756,172305,0
2015-12-31,13.657,13.912,13.578,13.797,146478,0
2016-01-04,13.666,13.889,13.576,13.772,143421,0
2016-01-05,13.716,14.059,13.675,13.987,65738,0
2016-01-06,13.889,14.183,13.772,13.772,224861,0
2016-01-07,13.609,13.814,13.566,13.616,197119,0
2016-01-08,13.566,13.716,13.566,13.625,113099,0
2016-01-11,13.485,13.699,13.485,13.583,101520,0
2016-01-12,13.609,13.642,13.419,13.56,129726,0
2016-01-13,13.566,13.566,13.205,13.213,278894,0
2016-01-14,13.231,13.599,12.92,13.411,250539,0
2016-01-15,13.322,13.362,13.091,13.279,210696,0
2016-01-19,13.165,13.255,12.827,12.909,233504,0
2016-01-20,12.737,12.861,11.659,12.77,571712,0
2016-01-21,12.819,13.198,12.667,12.81,217643,0
2016-01-22,13.123,13.328,12.9,13.279,95500,0
2016-01-25,13.402,13.402,12.662,12.728,179448,0
2016-01-26,12.737,13.09,12.589,12.843,74824,0
2016-01-27,12.77,12.992,12.68,12.785,73410,0
2016-01-28,12.836,13.012,12.785,12.942,61291,0
2016-01-29,12.966,13.362,12.962,13.328,61431,0
2016-02-01,13.205,13.362,13.155,13.336,36422,0
2016-02-02,13.279,13.362,13.05,13.304,61731,0
2016-02-03,13.345,13.452,13.172,13.336,94667,0
2016-02-04,13.322,13.56,13.322,13.551,66407,0
2016-02-05,13.534,13.616,13.411,13.527,34742,0
2016-02-08,13.402,13.516,13.205,13.402,132523,0
2016-02-09,13.279,13.4,12.933,13.025,108787,0
2016-02-10,13.172,14.635,13.155,13.304,194381,0
2016-02-11,13.115,13.22,12.926,13.057,71703,0
2016-02-12,13.123,13.502,13.123,13.443,54947,0
2016-02-16,12.662,13.797,12.662,13.79,97746,0
2016-02-17,13.279,13.978,13.279,13.814,129327,0
2016-02-18,13.945,14.02,13.723,13.929,96681,0
2016-02-19,13.987,14.069,13.79,13.862,29618,0
2016-02-22,13.936,14.044,13.929,14.036,92493,0
2016-02-23,14.25,14.283,13.935,14.051,205093,0
2016-02-24,13.896,14.241,13.79,14.15,118662,0
2016-02-25,14.291,14.539,14.226,14.472,212898,0
2016-02-26,14.48,14.97,14.454,14.861,251394,0
2016-02-29,14.887,15.031,14.395,14.438,227690,0
2016-03-01,14.472,14.607,14.175,14.175,91650,0
2016-03-02,14.065,14.42,14.048,14.32,98704,0
2016-03-03,14.395,14.658,14.379,14.514,61567,0
2016-03-04,14.624,14.733,14.507,14.573,90282,0
2016-03-07,14.472,14.699,14.472,14.531,79830,0
2016-03-08,14.48,14.641,14.243,14.395,62051,0
2016-03-09,14.395,14.691,14.354,14.556,67594,0
2016-03-10,14.684,14.688,14.497,14.556,58738,0
2016-03-11,14.59,14.665,14.454,14.616,29879,0
2016-03-14,14.582,14.665,14.429,14.548,59225,0
2016-03-15,14.607,14.65,14.463,14.616,65463,0
2016-03-16,14.641,14.936,14.641,14.835,109566,0
2016-03-17,14.811,15.038,14.709,14.93,105069,0
2016-03-18,14.902,15.031,14.844,15.031,46828,0
2016-03-21,15.031,15.038,14.895,14.979,44776,0
2016-03-22,14.942,15.182,14.869,14.997,137134,0
2016-03-23,14.997,15.14,14.752,14.752,34431,0
2016-03-24,14.725,14.93,14.472,14.684,66371,0
2016-03-28,14.598,14.758,14.582,14.665,46201,0
2016-03-29,14.624,14.936,14.556,14.861,103644,0
2016-03-30,14.861,14.907,14.598,14.733,69657,0
2016-03-31,14.725,14.895,14.582,14.743,103966,0
2016-04-01,14.59,14.758,14.59,14.709,34216,0
2016-04-04,14.607,14.733,14.48,14.514,69847,0
2016-04-05,14.514,14.684,14.447,14.522,57945,0
2016-04-06,14.514,14.67,14.463,14.658,85546,0
2016-04-07,14.54,14.658,14.429,14.514,43629,0
2016-04-08,14.386,14.472,14.218,14.386,163966,0
2016-04-11,14.379,14.59,14.319,14.472,108541,0
2016-04-12,14.48,14.675,14.48,14.488,52734,0
2016-04-13,14.59,14.743,14.495,14.684,60685,0
2016-04-14,14.758,14.801,14.556,14.556,58678,0
2016-04-15,14.515,14.733,14.515,14.607,30759,0
2016-04-18,14.497,14.616,14.48,14.522,54402,0
2016-04-19,14.514,14.588,14.488,14.556,57163,0
2016-04-20,14.582,14.607,14.175,14.454,183582,0
2016-04-21,14.675,14.675,14.42,14.42,88149,0
2016-04-22,14.404,14.463,14.336,14.395,34448,0
2016-04-25,14.395,14.48,14.361,14.48,58187,0
2016-04-26,14.454,14.699,14.454,14.665,48579,0
2016-04-27,14.556,14.658,14.548,14.632,69106,0
2016-04-28,14.463,14.684,14.311,14.42,115822,0
2016-04-29,14.463,14.463,14.345,14.395,52798,0
2016-05-02,14.429,14.506,14.354,14.454,68444,0
2016-05-03,14.438,14.503,14.302,14.311,84966,0
2016-05-04,14.361,14.386,14.183,14.379,99229,0
2016-05-05,14.447,14.573,14.379,14.42,74711,0
2016-05-06,14.04,14.65,14.04,14.54,186874,0
2016-05-09,14.582,14.718,14.472,14.522,114313,0
2016-05-10,14.641,14.733,14.556,14.65,123089,0
2016-05-11,14.641,14.801,14.522,14.709,85477,0
2016-05-12,14.811,14.921,14.718,14.826,98459,0
2016-05-13,14.699,14.878,14.607,14.826,55207,0
2016-05-16,14.777,14.93,14.777,14.801,96721,0
2016-05-17,14.725,14.936,14.725,14.792,72753,0
2016-05-18,14.725,14.921,14.725,14.861,110930,0
2016-05-19,14.733,14.895,14.65,14.869,52387,0
2016-05-20,14.979,15.038,14.887,14.979,73512,0
2016-05-23,15.038,15.157,15.003,15.098,96274,0
2016-05-24,15.106,15.234,15.047,15.217,92058,0
2016-05-25,15.318,15.326,15.198,15.292,125840,0
2016-05-26,15.403,15.403,15.157,15.191,212239,0
2016-05-27,15.034,15.225,14.982,15.191,93623,0
2016-05-31,15.138,15.165,14.999,15.007,50994,0
2016-06-01,15.017,15.157,14.982,15.096,64399,0
2016-06-02,15.061,15.208,14.992,15.157,76272,0
2016-06-03,15.173,15.225,15.068,15.096,38577,0
2016-06-06,15.026,15.165,15.017,15.068,73196,0
2016-06-07,15.096,15.122,15.007,15.007,73992,0
2016-06-08,14.972,15.122,14.972,15.061,31412,0
2016-06-09,14.992,15.217,14.972,15.138,74914,0
2016-06-10,15.087,15.225,15.034,15.138,62298,0
2016-06-13,15.112,15.182,14.982,14.999,45103,0
2016-06-14,14.972,15.087,14.972,15.068,52925,0
2016-06-15,15.357,15.357,15.025,15.173,109934,0
2016-06-16,15.173,15.322,15.147,15.191,95074,0
2016-06-17,15.208,15.288,15.087,15.157,39770,0
2016-06-20,15.235,15.235,15.087,15.13,39174,0
2016-06-21,15.13,15.138,14.982,15.026,34528,0
2016-06-22,14.972,15.103,14.912,15.026,65190,0
2016-06-23,15.034,15.208,14.833,14.843,45523,0
2016-06-24,14.798,15.067,14.39,14.868,114620,0
2016-06-27,14.808,14.903,14.798,14.808,102909,0
2016-06-28,14.868,15.026,14.738,14.868,99943,0
2016-06-29,14.903,14.992,14.725,14.852,109733,0
2016-06-30,14.938,14.995,14.791,14.912,96765,0
2016-07-01,14.972,14.999,14.773,14.938,62309,0
2016-07-05,14.957,14.957,14.861,14.903,25620,0
2016-07-06,14.911,14.965,14.773,14.852,58695,0
2016-07-07,14.903,14.93,14.652,14.687,101504,0
2016-07-08,14.773,14.773,14.625,14.668,52899,0
2016-07-11,14.668,14.818,14.65,14.798,90213,0
2016-07-12,14.728,14.895,14.678,14.852,84221,0
2016-07-13,14.93,14.972,14.843,14.957,58860,0
2016-07-14,14.93,15.034,14.843,14.895,69100,0
2016-07-15,14.887,15.061,14.887,14.922,53218,0
2016-07-18,14.887,15.042,14.887,14.972,47460,0
2016-07-19,14.972,15.086,14.968,15.007,45433,0
2016-07-20,14.999,15.087,14.972,15.017,68071,0
2016-07-21,14.992,15.052,14.895,14.947,41753,0
2016-07-22,14.93,15.026,14.887,15.026,43401,0
2016-07-25,14.938,15.007,14.912,14.93,54872,0
2016-07-26,14.947,15.007,14.903,14.938,60068,0
2016-07-27,14.887,14.957,14.887,14.895,51129,0
2016-07-28,14.868,15.077,14.868,15.034,150211,0
2016-07-29,15.034,15.034,14.912,14.992,101866,0
2016-08-01,14.912,15.042,14.912,15.034,68102,0
2016-08-02,15.034,15.042,14.947,15.007,101388,0
2016-08-03,14.972,15.173,14.947,15.138,108048,0
2016-08-04,15.147,15.164,15.068,15.13,111338,0
2016-08-05,14.972,15.357,14.972,15.278,130219,0
2016-08-08,15.278,15.33,15.182,15.2,57933,0
2016-08-09,15.087,15.408,15.087,15.374,99648,0
2016-08-10,15.408,15.435,15.339,15.408,74662,0
2016-08-11,15.4,15.443,15.374,15.443,63089,0
2016-08-12,15.452,15.504,15.417,15.461,66585,0
2016-08-15,15.496,15.522,15.4,15.417,89090,0
2016-08-16,15.435,15.435,15.33,15.347,47167,0
2016-08-17,15.374,15.426,15.26,15.305,91211,0
2016-08-18,15.347,15.443,15.322,15.443,75232,0
2016-08-19,15.357,15.478,15.357,15.469,61218,0
2016-08-22,15.487,15.513,15.408,15.513,51151,0
2016-08-23,15.513,15.574,15.513,15.539,57158,0
2016-08-24,15.565,15.583,15.235,15.522,47343,0
2016-08-25,15.556,15.574,15.513,15.548,68142,0
2016-08-26,15.574,15.583,15.469,15.522,146707,0
2016-08-29,15.539,15.705,15.408,15.452,332535,0
2016-08-30,15.506,15.622,15.362,15.488,125891,0
2016-08-31,15.443,15.452,15.291,15.425,113304,0
2016-09-01,15.434,15.452,15.237,15.372,59335,0
2016-09-02,15.336,15.497,15.336,15.488,70492,0
2016-09-06,15.497,15.523,15.372,15.488,88623,0
2016-09-07,15.488,15.542,15.479,15.523,97607,0
2016-09-08,15.515,15.613,15.488,15.542,42188,0
2016-09-09,15.542,15.542,15.282,15.29,63077,0
2016-09-12,15.237,15.479,15.147,15.434,76789,0
2016-09-13,15.318,15.372,15.157,15.192,39314,0
2016-09-14,15.202,15.295,15.147,15.237,64364,0
2016-09-15,15.326,15.371,15.192,15.246,58075,0
2016-09-16,15.183,15.362,15.183,15.29,73086,0
2016-09-19,15.264,15.403,15.264,15.326,37210,0
2016-09-20,15.38,15.407,15.3,15.3,32361,0
2016-09-21,15.362,15.404,15.264,15.336,33307,0
2016-09-22,15.309,15.39,15.246,15.3,68523,0
2016-09-23,15.282,15.318,15.215,15.264,47168,0
2016-09-26,15.21,15.336,15.147,15.174,83023,0
2016-09-27,15.174,15.202,15.085,15.121,77619,0
2016-09-28,15.111,15.138,15.058,15.094,60303,0
2016-09-29,15.138,15.138,14.915,14.977,99292,0
2016-09-30,14.932,15.003,14.915,14.932,74787,0
2016-10-03,14.96,14.96,14.79,14.79,45831,0
2016-10-04,14.797,14.797,14.413,14.592,236373,0
2016-10-05,14.601,14.683,14.485,14.493,83313,0
2016-10-06,14.476,14.492,14.135,14.198,231649,0
2016-10-07,14.243,14.458,14.135,14.153,207724,0
2016-10-10,14.243,14.478,14.225,14.386,157892,0
2016-10-11,14.288,14.476,14.288,14.395,51132,0
2016-10-12,14.35,14.548,14.35,14.422,37471,0
2016-10-13,14.377,14.503,14.35,14.395,101768,0
2016-10-14,14.476,14.485,14.27,14.342,61811,0
2016-10-17,14.332,14.404,14.153,14.243,51372,0
2016-10-18,14.296,14.48,14.109,14.261,70644,0
2016-10-19,14.261,14.324,14.216,14.27,45175,0
2016-10-20,14.198,14.288,14.198,14.279,37453,0
2016-10-21,14.243,14.35,14.216,14.252,65513,0
2016-10-24,14.207,14.35,14.171,14.324,71775,0
2016-10-25,14.27,14.35,14.254,14.324,86322,0
2016-10-26,14.252,14.35,14.252,14.296,65065,0
2016-10-27,14.296,14.342,14.252,14.288,23182,0
2016-10-28,14.261,14.377,14.252,14.279,38649,0
2016-10-31,14.27,14.27,14.109,14.207,58788,0
2016-11-01,13.885,14.109,13.751,14.009,144850,0
2016-11-02,13.938,14.029,13.839,13.957,58285,0
2016-11-03,13.866,14.127,13.803,14.1,87184,0
2016-11-04,13.795,14.064,13.702,13.894,155135,0
2016-11-07,13.929,14.127,13.929,14.127,83262,0
2016-11-08,14.029,14.315,14.029,14.315,66887,0
2016-11-09,13.993,14.332,13.983,14.117,106804,0
2016-11-10,14.216,14.309,14.135,14.18,86356,0
2016-11-11,14.171,14.539,14.171,14.404,104054,0
2016-11-14,14.431,14.556,14.27,14.279,88648,0
2016-11-15,14.27,14.44,14.27,14.44,86745,0
2016-11-16,14.485,14.637,14.476,14.592,81201,0
2016-11-17,14.52,14.616,14.51,14.565,38434,0
2016-11-18,14.601,14.709,14.539,14.69,86754,0
2016-11-21,14.699,14.735,14.52,14.735,156090,0
2016-11-22,14.735,14.781,14.673,14.781,89391,0
2016-11-23,14.781,14.869,14.699,14.754,85172,0
2016-11-25,14.853,14.987,14.809,14.915,61767,0
2016-11-28,14.96,15.036,14.781,14.941,191387,0
2016-11-29,15.079,15.079,14.656,14.786,122953,0
2016-11-30,14.766,14.823,14.656,14.702,151495,0
2016-12-01,14.647,14.749,14.574,14.574,59258,0
2016-12-02,14.546,14.546,14.371,14.408,100394,0
2016-12-05,14.408,14.729,14.39,14.702,114672,0
2016-12-06,14.702,14.84,14.653,14.823,135245,0
2016-12-07,14.803,15.107,14.793,15.005,122152,0
2016-12-08,14.978,15.163,14.968,15.079,69476,0
2016-12-09,15.052,15.052,14.91,14.924,80407,0
2016-12-12,14.924,14.924,14.749,14.766,81392,0
2016-12-13,14.739,14.793,14.565,14.692,148356,0
2016-12-14,14.684,14.79,14.647,14.675,100288,0
2016-12-15,14.766,14.766,14.509,14.554,116949,0
2016-12-16,14.647,14.729,14.527,14.527,241181,0
2016-12-19,14.518,14.601,14.453,14.49,97248,0
2016-12-20,14.453,14.54,14.453,14.481,151428,0
2016-12-21,14.361,14.5,14.361,14.435,136478,0
2016-12-22,14.408,14.5,14.325,14.435,101662,0
2016-12-23,14.481,14.481,14.352,14.417,143656,0
2016-12-27,14.361,14.445,14.297,14.334,127435,0
2016-12-28,14.297,14.325,14.27,14.288,105626,0
2016-12-29,14.27,14.426,14.27,14.315,79554,0
2016-12-30,14.279,14.315,14.242,14.288,101990,0
2017-01-03,14.27,14.463,14.251,14.426,58988,0
2017-01-04,14.481,14.628,14.453,14.574,69611,0
2017-01-05,14.546,14.702,14.546,14.647,65135,0
2017-01-06,14.656,14.701,14.631,14.675,67400,0
2017-01-09,14.675,14.712,14.554,14.591,43406,0
2017-01-10,14.638,14.665,14.564,14.656,32616,0
2017-01-11,14.591,14.692,14.583,14.656,29687,0
2017-01-12,14.638,14.638,14.546,14.601,30361,0
2017-01-13,14.583,14.601,14.297,14.426,142882,0
2017-01-17,14.398,14.5,14.38,14.463,44686,0
2017-01-18,14.445,14.527,14.38,14.481,40927,0
2017-01-19,14.5,14.628,14.495,14.5,32149,0
2017-01-20,14.49,14.526,14.408,14.463,20818,0
2017-01-23,14.38,14.655,14.38,14.554,52770,0
2017-01-24,14.453,14.518,14.315,14.445,80110,0
2017-01-25,14.546,14.546,14.398,14.49,43688,0
2017-01-26,14.49,14.518,14.441,14.5,68903,0
2017-01-27,14.564,14.564,14.473,14.546,57031,0
2017-01-30,14.5,14.5,14.398,14.463,50091,0
2017-01-31,14.426,14.5,14.361,14.435,72291,0
2017-02-01,14.435,14.692,14.435,14.537,55209,0
2017-02-02,14.537,14.702,14.492,14.702,78712,0
2017-02-03,14.712,14.887,14.712,14.823,68140,0
2017-02-06,14.86,14.887,14.757,14.793,59049,0
2017-02-07,14.887,14.887,14.554,14.647,40257,0
2017-02-08,14.647,14.721,14.564,14.692,89382,0
2017-02-09,14.85,14.86,14.766,14.85,90512,0
2017-02-10,14.887,14.932,14.85,14.867,93714,0
2017-02-13,14.867,15.107,14.867,15.089,103608,0
2017-02-14,15.089,15.089,14.453,14.86,182046,0
2017-02-15,14.86,14.895,14.737,14.803,77866,0
2017-02-16,14.887,14.932,14.803,14.823,54250,0
2017-02-17,14.823,14.85,14.739,14.776,80647,0
2017-02-21,14.887,15.015,14.803,14.968,117974,0
2017-02-22,14.978,15.062,14.924,15.042,116868,0
2017-02-23,15.052,15.079,14.978,15.052,99464,0
2017-02-24,15.025,15.374,14.85,15.356,302505,0
2017-02-27,15.195,15.261,14.949,15.034,231746,0
2017-02-28,15.005,15.129,14.977,15.063,86338,0
2017-03-01,15.11,15.309,15.034,15.072,118149,0
2017-03-02,15.005,15.059,14.911,14.949,95857,0
2017-03-03,15.034,15.034,14.883,14.987,62517,0
2017-03-06,14.977,14.977,14.845,14.893,77711,0
2017-03-07,14.864,14.911,14.835,14.873,51091,0
2017-03-08,14.873,14.93,14.807,14.807,71552,0
2017-03-09,14.807,14.863,14.713,14.713,50237,0
2017-03-10,14.665,14.939,14.665,14.855,72244,0
2017-03-13,14.855,14.901,14.759,14.835,62075,0
2017-03-14,14.789,14.967,14.693,14.751,69028,0
2017-03-15,14.863,15.01,14.759,14.959,96224,0
2017-03-16,14.997,15.096,14.967,15.053,60168,0
2017-03-17,15.053,15.063,14.939,14.967,64605,0
2017-03-20,15.043,15.072,14.943,15.034,57365,0
2017-03-21,15.034,15.034,14.855,14.863,38189,0
2017-03-22,14.883,14.883,14.751,14.844,46099,0
2017-03-23,14.759,14.959,14.759,14.789,51744,0
2017-03-24,14.807,14.967,14.789,14.845,68756,0
2017-03-27,14.722,14.863,14.722,14.769,30453,0
2017-03-28,14.789,14.873,14.759,14.845,77286,0
2017-03-29,14.759,15.015,14.759,14.987,38090,0
2017-03-30,14.939,14.987,14.893,14.949,23942,0
2017-03-31,14.902,14.987,14.788,14.977,75301,0
2017-04-03,14.967,15.034,14.817,14.835,73841,0
2017-04-04,14.835,14.845,14.77,14.817,69796,0
2017-04-05,14.817,14.939,14.769,14.769,67516,0
2017-04-06,14.759,14.93,14.759,14.911,26315,0
2017-04-07,14.901,14.938,14.789,14.855,38632,0
2017-04-10,14.921,15.005,14.833,14.967,56897,0
2017-04-11,14.977,15.147,14.967,15.11,66950,0
2017-04-12,15.138,15.16,15.043,15.147,24626,0
2017-04-13,15.176,15.176,15.074,15.129,52716,0
2017-04-17,15.11,15.289,15.11,15.289,52106,0
2017-04-18,15.299,15.413,15.233,15.403,56956,0
2017-04-19,15.384,15.468,15.335,15.441,92365,0
2017-04-20,15.45,15.554,15.398,15.526,90517,0
2017-04-21,15.526,15.621,15.492,15.592,72378,0
2017-04-24,15.63,15.678,15.46,15.536,43269,0
2017-04-25,15.517,15.706,15.517,15.63,95219,0
2017-04-26,15.554,15.762,15.469,15.696,75000,0
2017-04-27,15.696,15.753,15.507,15.658,37283,0
2017-04-28,15.658,15.677,15.488,15.592,33717,0
2017-05-01,15.574,15.696,15.523,15.64,20893,0
2017-05-02,15.658,15.706,15.517,15.696,52666,0
2017-05-03,15.687,15.687,15.592,15.668,29979,0
2017-05-04,15.64,15.67,15.422,15.479,118882,0
2017-05-05,15.706,16,15.645,15.933,312560,0
2017-05-08,15.914,16.056,15.914,15.99,130044,0
2017-05-09,15.99,16.074,15.791,15.886,115587,0
2017-05-10,15.753,16.008,15.734,15.962,69070,0
2017-05-11,15.942,15.98,15.82,15.952,56034,0
2017-05-12,15.896,15.964,15.848,15.858,61948,0
2017-05-15,15.942,16.028,15.866,15.886,71817,0
2017-05-16,15.962,16,15.865,15.98,128079,0
2017-05-17,16,16,15.817,15.876,87545,0
2017-05-18,15.896,16,15.82,15.962,57219,0
2017-05-19,15.98,16.056,15.942,16.018,95825,0
2017-05-22,16.046,16.074,16,16.074,71288,0
2017-05-23,16.084,16.084,15.962,16.066,88091,0
2017-05-24,16.052,16.084,16,16.028,65788,0
2017-05-25,16.084,16.084,15.952,16.008,94204,0
2017-05-26,15.942,16.084,15.896,16.056,163594,0
2017-05-30,16.105,16.299,15.998,16.25,140670,0
2017-05-31,16.25,16.265,15.92,16.124,67402,0
2017-06-01,16.085,16.27,16.075,16.202,51622,0
2017-06-02,16.095,16.318,16.095,16.211,75124,0
2017-06-05,16.231,16.279,16.037,16.105,63242,0
2017-06-06,16.075,16.075,15.92,15.968,46829,0
2017-06-07,15.93,15.978,15.908,15.949,32251,0
2017-06-08,16.007,16.27,15.951,16.143,47706,0
2017-06-09,16.163,16.318,16.153,16.26,60530,0
2017-06-12,16.27,16.356,16.231,16.309,40264,0
2017-06-13,16.299,16.309,16.158,16.279,52749,0
2017-06-14,16.221,16.318,16.105,16.173,55282,0
2017-06-15,16.173,16.235,16.115,16.182,78461,0
2017-06-16,16.27,16.27,16.134,16.25,86852,0
2017-06-19,16.279,16.279,16.037,16.085,88108,0
2017-06-20,16.114,16.133,16.061,16.095,52816,0
2017-06-21,16.066,16.134,15.93,16.007,45762,0
2017-06-22,16.017,16.029,15.867,15.949,47896,0
2017-06-23,15.9,16.085,15.863,16.075,59991,0
2017-06-26,16.075,16.075,15.832,15.881,120336,0
2017-06-27,15.871,15.935,15.774,15.852,69042,0
2017-06-28,15.891,15.959,15.803,15.803,33216,0
2017-06-29,15.803,15.9,15.696,15.832,193056,0
2017-06-30,15.92,15.92,15.691,15.755,94948,0
2017-07-03,15.794,15.92,15.745,15.862,24730,0
2017-07-05,15.852,15.881,15.746,15.823,38407,0
2017-07-06,15.735,15.851,15.735,15.823,41196,0
2017-07-07,15.842,15.842,15.696,15.745,57470,0
2017-07-10,15.745,15.842,15.599,15.667,127342,0
2017-07-11,15.667,15.774,15.657,15.745,58903,0
2017-07-12,15.823,15.823,15.599,15.677,112783,0
2017-07-13,15.66,15.696,15.58,15.657,43072,0
2017-07-14,15.657,15.881,15.657,15.794,56462,0
2017-07-17,15.735,15.848,15.657,15.696,69282,0
2017-07-18,15.677,15.685,15.575,15.599,48639,0
2017-07-19,15.589,15.726,15.56,15.677,48755,0
2017-07-20,15.687,15.706,15.648,15.706,39530,0
2017-07-21,15.706,15.774,15.665,15.687,114508,0
2017-07-24,15.696,15.716,15.609,15.638,49687,0
2017-07-25,15.706,15.812,15.599,15.657,63708,0
2017-07-26,15.648,15.696,15.609,15.638,64505,0
2017-07-27,15.648,15.677,15.648,15.648,70381,0
2017-07-28,15.551,15.667,15.551,15.648,59157,0
2017-07-31,15.657,15.677,15.628,15.648,48808,0
2017-08-01,15.648,15.804,15.648,15.755,114943,0
2017-08-02,15.794,15.842,15.716,15.803,102229,0
2017-08-03,15.726,15.774,15.696,15.706,76418,0
2017-08-04,15.745,15.745,15.56,15.648,102257,0
2017-08-07,15.638,15.657,15.56,15.57,75176,0
2017-08-08,15.56,15.842,15.56,15.794,355202,0
2017-08-09,15.755,15.92,15.601,15.862,66524,0
2017-08-10,15.823,15.881,15.717,15.794,87773,0
2017-08-11,15.453,15.847,15.453,15.794,56513,0
2017-08-14,15.803,15.891,15.745,15.764,62819,0
2017-08-15,15.803,15.832,15.745,15.745,44436,0
2017-08-16,15.755,15.774,15.648,15.667,63480,0
2017-08-17,15.667,15.757,15.589,15.589,30963,0
2017-08-18,15.57,15.716,15.56,15.57,46006,0
2017-08-21,15.57,15.597,15.491,15.521,126205,0
2017-08-22,15.619,15.648,15.541,15.589,69501,0
2017-08-23,15.521,15.706,15.521,15.57,59263,0
2017-08-24,15.57,15.619,15.531,15.589,68718,0
2017-08-25,15.648,15.794,15.56,15.599,85314,0
2017-08-28,15.696,15.725,15.599,15.696,71185,0
2017-08-29,15.648,15.687,15.57,15.57,264615,0
2017-08-30,15.64,15.75,15.6,15.67,112415,0
2017-08-31,15.65,16.02,15.58,15.85,1112620,0
2017-09-01,15.88,15.89,15.71,15.84,35305,0
2017-09-05,15.75,15.841,15.59,15.64,95588,0
2017-09-06,15.64,15.72,15.51,15.52,97594,0
2017-09-07,15.5,15.54,15.31,15.36,163642,0
2017-09-08,15.39,15.6,15.3316,15.55,58105,0
2017-09-11,15.6,15.6661,15.56,15.6,128575,0
2017-09-12,15.6,15.63,15.6,15.6,52760,0
2017-09-13,15.61,15.615,15.51,15.52,314980,0
2017-09-14,15.51,15.6,15.51,15.57,76009,0
2017-09-15,15.68,15.68,15.56,15.61,125606,0
2017-09-18,15.78,15.78,15.61,15.67,107090,0
2017-09-19,15.69,15.8,15.676,15.75,56685,0
2017-09-20,15.74,15.77,15.61,15.6488,86287,0
2017-09-21,15.7,15.7,15.6,15.68,44011,0
2017-09-22,15.69,15.795,15.69,15.73,27550,0
2017-09-25,15.65,15.79,15.62,15.73,68066,0
2017-09-26,15.67,15.78,15.67,15.7,34645,0
2017-09-27,15.74,15.78,15.6,15.69,67068,0
2017-09-28,15.68,15.735,15.6492,15.72,24437,0
2017-09-29,15.74,15.85,15.73,15.79,66067,0
2017-10-02,15.77,15.83,15.74,15.81,24525,0
2017-10-03,15.75,15.8,15.7256,15.74,109816,0
2017-10-04,15.75,15.7876,15.7,15.72,32514,0
2017-10-05,15.76,15.84,15.7,15.75,47737,0
2017-10-06,15.72,15.73,15.6,15.67,16194,0
2017-10-09,15.68,15.75,15.54,15.7,62903,0
2017-10-10,15.69,15.71,15.61,15.63,39397,0
2017-10-11,15.64,15.67,15.59,15.63,63117,0
2017-10-12,15.65,15.66,15.5601,15.61,36818,0
2017-10-13,15.69,15.74,15.6,15.65,44090,0
2017-10-16,15.6,15.65,15.6,15.61,84816,0
2017-10-17,15.65,15.65,15.56,15.62,54912,0
2017-10-18,15.58,15.65,15.58,15.64,30477,0
2017-10-19,15.63,15.65,15.58,15.65,40518,0
2017-10-20,15.65,15.8,15.63,15.73,77587,0
2017-10-23,15.78,15.78,15.6,15.65,53541,0
2017-10-24,15.66,15.74,15.5723,15.59,40691,0
2017-10-25,15.55,15.59,15.359,15.37,100344,0
2017-10-26,15.37,15.49,15.35,15.42,54776,0
2017-10-27,15.36,15.45,15.36,15.45,69286,0
2017-10-30,15.4,15.45,15.33,15.36,66364,0
2017-10-31,15.34,15.39,15.26,15.28,52881,0
2017-11-01,15.28,15.3585,15.1,15.34,168512,0
2017-11-02,15.14,15.33,15.14,15.3,233438,0
2017-11-03,15.25,15.45,15.25,15.35,220067,0
2017-11-06,15.26,15.38,15.22,15.28,124983,0
2017-11-07,15.22,15.4262,15.181,15.3,144342,0
2017-11-08,15.25,15.395,14.7575,15.35,254168,0
2017-11-09,15.32,15.4,15.3,15.32,98433,0
2017-11-10,15.42,15.43,15.19,15.2,101647,0
