Date,Open,High,Low,Close,Volume,OpenInt
2011-07-05,10.484,10.484,10.301,10.42,322382,0
2011-07-06,10.429,10.429,10.206,10.291,510138,0
2011-07-07,10.263,10.365,10.253,10.357,376586,0
2011-07-08,10.225,10.357,10.225,10.318,316440,0
2011-07-11,10.253,10.374,10.225,10.374,315163,0
2011-07-12,10.301,10.393,10.273,10.357,279381,0
2011-07-13,10.393,10.393,10.318,10.374,163622,0
2011-07-14,10.328,10.348,10.206,10.338,156812,0
2011-07-15,10.348,10.357,10.253,10.291,372441,0
2011-07-18,10.273,10.291,10.253,10.291,122916,0
2011-07-19,10.253,10.301,10.235,10.291,86097,0
2011-07-20,10.235,10.301,10.206,10.282,189731,0
2011-07-21,10.301,10.328,10.282,10.318,174377,0
2011-07-22,10.301,10.338,10.291,10.338,86162,0
2011-07-25,10.338,10.374,10.301,10.309,120300,0
2011-07-26,10.301,10.348,10.301,10.328,68914,0
2011-07-27,10.338,10.374,10.318,10.348,95508,0
2011-07-28,10.301,10.374,10.301,10.348,91326,0
2011-07-29,10.297,10.344,10.297,10.306,80372,0
2011-08-01,10.374,10.383,10.301,10.365,87077,0
2011-08-02,10.374,10.383,10.301,10.365,90461,0
2011-08-03,10.263,10.374,10.263,10.357,175889,0
2011-08-04,10.309,10.348,10.168,10.206,262808,0
2011-08-05,10.253,10.291,10.159,10.282,386943,0
2011-08-08,10.069,10.151,9.854,10.021,207863,0
2011-08-09,9.844,10.04,9.844,10.021,201289,0
2011-08-10,9.975,10.106,9.883,9.975,192201,0
2011-08-11,9.975,10.04,9.594,10.04,231291,0
2011-08-12,10.133,10.133,9.864,9.985,135467,0
2011-08-15,10.021,10.021,9.753,9.902,52027,0
2011-08-16,9.893,9.893,9.604,9.743,81706,0
2011-08-17,9.753,9.753,9.652,9.743,89142,0
2011-08-18,9.566,9.689,9.557,9.671,83314,0
2011-08-19,9.547,9.652,9.547,9.604,78824,0
2011-08-22,9.557,9.652,9.557,9.594,158826,0
2011-08-23,9.604,9.733,9.502,9.604,206988,0
2011-08-24,9.604,9.753,9.604,9.753,201951,0
2011-08-25,9.825,9.902,9.671,9.816,71531,0
2011-08-26,9.652,9.816,9.652,9.806,41859,0
2011-08-29,9.816,9.883,9.816,9.883,33982,0
2011-08-30,9.834,9.864,9.806,9.806,27412,0
2011-08-31,9.802,9.981,9.802,9.981,35357,0
2011-09-01,9.854,9.957,9.816,9.825,9698,0
2011-09-02,9.757,9.757,9.667,9.719,20469,0
2011-09-06,9.652,9.816,9.652,9.816,59632,0
2011-09-07,9.874,9.975,9.854,9.947,66156,0
2011-09-08,9.947,10.197,9.883,10.188,127292,0
2011-09-09,10.088,10.188,10.069,10.178,85125,0
2011-09-12,10.012,10.141,10.012,10.133,38563,0
2011-09-13,10.114,10.245,10.114,10.245,122776,0
2011-09-14,10.245,10.282,10.206,10.282,77887,0
2011-09-15,10.282,10.348,10.263,10.328,73506,0
2011-09-16,10.301,10.402,10.301,10.393,195753,0
2011-09-19,10.291,10.402,10.282,10.393,29086,0
2011-09-20,10.393,10.393,10.348,10.393,58022,0
2011-09-21,10.383,10.393,10.235,10.253,70935,0
2011-09-22,10.159,10.348,10.079,10.301,111110,0
2011-09-23,10.318,10.318,10.253,10.291,42457,0
2011-09-26,10.318,10.328,10.253,10.318,81640,0
2011-09-27,10.348,10.348,10.245,10.348,56100,0
2011-09-28,10.309,10.365,10.206,10.338,78856,0
2011-09-29,10.318,10.402,10.301,10.402,85644,0
2011-09-30,10.311,10.564,10.247,10.507,2130857,0
2011-10-03,10.42,10.532,10.309,10.338,247659,0
2011-10-04,10.253,10.439,10.151,10.429,184029,0
2011-10-05,10.411,10.542,10.301,10.522,78478,0
2011-10-06,10.114,10.579,10.114,10.551,133062,0
2011-10-07,10.579,10.579,10.215,10.374,60265,0
2011-10-10,10.393,10.579,10.365,10.57,78014,0
2011-10-11,10.466,10.579,10.42,10.579,61080,0
2011-10-12,10.561,10.579,10.493,10.579,55311,0
2011-10-13,10.493,10.67,10.493,10.67,71024,0
2011-10-14,10.661,10.67,10.579,10.67,69463,0
2011-10-17,10.579,10.626,10.448,10.596,37819,0
2011-10-18,10.644,10.67,10.561,10.661,74852,0
2011-10-19,10.661,10.725,10.439,10.484,43871,0
2011-10-20,10.493,10.561,10.439,10.512,22268,0
2011-10-21,10.653,10.661,10.522,10.661,44797,0
2011-10-24,10.644,10.69,10.512,10.69,45043,0
2011-10-25,10.594,10.658,10.436,10.445,45172,0
2011-10-26,10.588,10.884,10.551,10.875,130728,0
2011-10-27,10.987,11.256,10.802,11.119,118201,0
2011-10-28,10.68,11.301,10.68,10.959,32227,0
2011-10-31,10.843,10.992,10.797,10.908,88388,0
2011-11-01,10.791,10.976,10.603,10.651,44580,0
2011-11-02,10.475,11.119,10.475,11.061,57975,0
2011-11-03,11.097,11.097,10.901,11.078,145932,0
2011-11-04,10.994,11.041,10.966,10.966,21838,0
2011-11-07,10.959,11.089,10.67,11.079,31873,0
2011-11-08,11.089,11.433,11.032,11.433,114943,0
2011-11-09,11.338,11.375,11.208,11.218,62469,0
2011-11-10,11.282,11.31,11.199,11.31,36826,0
2011-11-11,11.366,11.441,11.088,11.338,36122,0
2011-11-14,11.19,11.329,10.764,10.903,56085,0
2011-11-15,10.987,11.367,10.968,11.339,22235,0
2011-11-16,11.256,11.636,11.18,11.451,235470,0
2011-11-17,11.442,11.508,11.256,11.423,131129,0
2011-11-18,11.516,11.804,11.338,11.589,143301,0
2011-11-21,11.451,11.636,11.451,11.48,99215,0
2011-11-22,11.508,11.606,11.32,11.57,133436,0
2011-11-23,11.46,11.524,11.423,11.45,80942,0
2011-11-25,11.441,11.616,11.328,11.338,18403,0
2011-11-28,11.516,11.645,11.507,11.645,92054,0
2011-11-29,11.654,11.73,11.541,11.645,58027,0
2011-11-30,11.832,11.832,11.644,11.736,856804,0
2011-12-01,11.684,11.86,11.489,11.636,72527,0
2011-12-02,11.674,11.823,11.58,11.72,15343,0
2011-12-05,11.85,11.85,11.664,11.841,45622,0
2011-12-06,11.86,11.86,11.394,11.507,69224,0
2011-12-07,11.507,11.72,11.366,11.645,43737,0
2011-12-08,11.57,11.794,11.57,11.72,38217,0
2011-12-09,11.794,11.86,11.72,11.804,66571,0
2011-12-12,11.693,11.794,11.498,11.684,76338,0
2011-12-13,11.72,11.86,11.589,11.636,83997,0
2011-12-14,11.626,12.081,11.626,12.037,87818,0
2011-12-15,12.019,12.175,11.999,12.146,79650,0
2011-12-16,12.13,13.216,12.054,12.445,498229,0
2011-12-19,12.445,12.465,12.12,12.146,45023,0
2011-12-20,12.297,12.465,12.278,12.417,67852,0
2011-12-21,12.1,12.445,12.1,12.359,28713,0
2011-12-22,12.369,12.521,12.316,12.483,78261,0
2011-12-23,12.465,12.725,12.417,12.648,25123,0
2011-12-27,12.558,12.602,12.193,12.323,38572,0
2011-12-28,12.297,12.333,11.952,12.019,32446,0
2011-12-29,12.028,12.175,12.028,12.13,24541,0
2011-12-30,12.131,12.158,12.038,12.101,35382,0
2012-01-03,12.259,12.539,12.25,12.369,104118,0
2012-01-04,12.323,12.465,12.323,12.343,37937,0
2012-01-05,12.359,12.539,12.307,12.539,35482,0
2012-01-06,12.53,12.53,12.408,12.465,35585,0
2012-01-09,12.465,12.503,12.389,12.417,25441,0
2012-01-10,12.521,12.789,12.343,12.658,63136,0
2012-01-11,12.503,12.566,12.483,12.511,34513,0
2012-01-12,12.511,12.558,12.483,12.53,52699,0
2012-01-13,12.389,12.503,12.333,12.465,24898,0
2012-01-17,12.495,12.495,12.399,12.436,24965,0
2012-01-18,12.511,12.539,12.455,12.539,27197,0
2012-01-19,12.539,12.566,12.511,12.549,10110,0
2012-01-20,12.521,12.584,12.511,12.566,24855,0
2012-01-23,12.558,12.602,12.511,12.593,35151,0
2012-01-24,12.558,12.78,12.558,12.611,71298,0
2012-01-25,12.584,12.648,12.465,12.648,41390,0
2012-01-26,12.658,12.658,12.511,12.584,32020,0
2012-01-27,12.575,12.648,12.379,12.593,35961,0
2012-01-30,12.465,12.521,12.369,12.379,48231,0
2012-01-31,12.418,12.436,12.324,12.334,67986,0
2012-02-01,12.278,12.278,11.905,12.166,151497,0
2012-02-02,12.1,12.288,12.1,12.278,94520,0
2012-02-03,12.417,12.734,12.213,12.697,134892,0
2012-02-06,12.611,12.678,12.408,12.549,39078,0
2012-02-07,12.456,12.56,12.418,12.446,50654,0
2012-02-08,12.512,12.522,12.279,12.38,19685,0
2012-02-09,12.399,12.399,12.233,12.233,18706,0
2012-02-10,12.185,12.288,12.11,12.13,18608,0
2012-02-13,12.146,12.611,12.139,12.558,34173,0
2012-02-14,12.379,12.521,12.166,12.278,24927,0
2012-02-15,12.288,12.343,12.222,12.269,25994,0
2012-02-16,12.278,12.558,12.278,12.558,17802,0
2012-02-17,12.575,12.648,12.316,12.558,61877,0
2012-02-21,12.558,12.558,12.297,12.297,8090,0
2012-02-22,12.288,12.323,12.054,12.081,16810,0
2012-02-23,12.203,12.493,12.11,12.483,23694,0
2012-02-24,12.214,12.503,12.214,12.371,15368,0
2012-02-27,12.307,12.445,12.232,12.333,31850,0
2012-02-28,12.323,12.379,12.316,12.333,45937,0
2012-02-29,12.39,12.39,11.925,12,67404,0
2012-03-01,11.989,12.222,11.924,11.933,19944,0
2012-03-02,11.934,11.934,11.569,11.674,48126,0
2012-03-05,11.626,11.72,11.626,11.72,16021,0
2012-03-06,11.664,11.895,11.615,11.823,22588,0
2012-03-07,11.635,12.055,11.523,11.98,71934,0
2012-03-08,11.98,11.999,11.674,11.85,18321,0
2012-03-09,11.85,11.989,11.813,11.942,36448,0
2012-03-12,11.942,11.952,11.785,11.868,18730,0
2012-03-13,11.885,12.055,11.85,12.047,28632,0
2012-03-14,11.989,12.091,11.934,12.065,9354,0
2012-03-15,12.028,12.091,11.925,12.091,9731,0
2012-03-16,12.12,12.204,12.028,12.038,45966,0
2012-03-19,12.009,12.308,11.97,12.242,16095,0
2012-03-20,12.194,12.214,12.12,12.12,22950,0
2012-03-21,12.223,12.353,12.167,12.316,21987,0
2012-03-22,12.214,12.344,12.204,12.334,15913,0
2012-03-23,12.353,12.727,12.214,12.718,77481,0
2012-03-26,12.66,12.69,12.503,12.585,116977,0
2012-03-27,12.585,12.67,12.427,12.512,17645,0
2012-03-28,12.522,12.541,12.371,12.512,28841,0
2012-03-29,12.371,12.576,12.353,12.418,22242,0
2012-03-30,12.504,12.504,12.111,12.299,139658,0
2012-04-02,12.567,12.567,12.289,12.446,68596,0
2012-04-03,12.418,12.475,12.38,12.446,48034,0
2012-04-04,12.334,12.334,12.194,12.194,60372,0
2012-04-05,12.139,12.522,12.139,12.233,8168,0
2012-04-09,12.028,12.139,11.895,11.961,18645,0
2012-04-10,11.98,12.074,11.885,11.885,42647,0
2012-04-11,12.009,12.298,11.961,12.27,33070,0
2012-04-12,12.223,12.26,11.999,12.055,20253,0
2012-04-13,11.98,11.98,11.766,11.803,28149,0
2012-04-16,11.803,11.934,11.664,11.803,27104,0
2012-04-17,11.885,12.009,11.775,11.895,18331,0
2012-04-18,11.841,12.028,11.683,11.999,18000,0
2012-04-19,12.038,12.038,11.711,11.711,19718,0
2012-04-20,12.065,12.167,11.72,11.999,39381,0
2012-04-23,11.841,12.009,11.73,11.756,28767,0
2012-04-24,11.813,12.139,11.813,12.139,11216,0
2012-04-25,12.233,12.308,12.111,12.279,17806,0
2012-04-26,12.242,12.353,12.223,12.308,26808,0
2012-04-27,12.289,12.551,12.289,12.38,27113,0
2012-04-30,12.335,12.372,12.28,12.299,22447,0
2012-05-01,12.242,12.345,12.205,12.215,37270,0
2012-05-02,12.214,12.242,12.111,12.185,47296,0
2012-05-03,12.205,12.335,12.111,12.167,52506,0
2012-05-04,12.111,12.111,11.952,11.98,31710,0
2012-05-07,11.98,12.167,11.98,12.074,21883,0
2012-05-08,12.081,12.353,11.989,12.334,19799,0
2012-05-09,12.224,12.354,12.195,12.289,28218,0
2012-05-10,12.325,12.354,12.261,12.354,10643,0
2012-05-11,12.289,12.289,12.074,12.167,37622,0
2012-05-14,12.065,12.251,12.065,12.12,43429,0
2012-05-15,12.074,12.185,12.074,12.157,18842,0
2012-05-16,12.147,12.26,12.12,12.12,13643,0
2012-05-17,12.139,12.289,12.055,12.055,67901,0
2012-05-18,11.98,12.251,11.98,12.157,30812,0
2012-05-21,12.157,12.298,12.028,12.26,17753,0
2012-05-22,12.233,12.26,11.98,12.038,21083,0
2012-05-23,11.97,12.194,11.97,12.055,18911,0
2012-05-24,12.028,12.111,11.934,12.074,15589,0
2012-05-25,12.081,12.325,12.009,12.14,20467,0
2012-05-29,12.204,12.204,11.885,12.055,19871,0
2012-05-30,11.999,12.101,11.934,11.934,26744,0
2012-05-31,11.961,12.176,11.961,12.176,97439,0
2012-06-01,11.99,12.185,11.961,11.97,29599,0
2012-06-04,12.075,12.176,12.028,12.055,18496,0
2012-06-05,12.009,12.131,12.009,12.065,41520,0
2012-06-06,12.065,12.195,12.055,12.148,29489,0
2012-06-07,12.289,12.289,12.065,12.091,32583,0
2012-06-08,12.065,12.176,11.961,12.176,34861,0
2012-06-11,12.28,12.28,11.961,11.961,52612,0
2012-06-12,12,12.148,11.961,12.028,16228,0
2012-06-13,11.97,12.091,11.97,12.009,22272,0
2012-06-14,12,12.195,11.99,12.131,25941,0
2012-06-15,12.075,12.205,12.065,12.185,60410,0
2012-06-18,12.101,12.111,12.055,12.065,22011,0
2012-06-19,12.091,12.335,12.075,12.289,45213,0
2012-06-20,12.289,12.335,12.158,12.271,33598,0
2012-06-21,12.252,12.271,11.961,12.019,19189,0
2012-06-22,12.111,12.39,12.111,12.39,270720,0
2012-06-25,12.325,12.428,12.195,12.345,16280,0
2012-06-26,12.316,12.486,12.242,12.325,17634,0
2012-06-27,12.354,12.587,12.148,12.587,40213,0
2012-06-28,12.496,12.569,12.299,12.569,16185,0
2012-06-29,12.614,12.614,12.524,12.614,55538,0
2012-07-02,12.587,12.614,12.448,12.56,64362,0
2012-07-03,12.524,12.551,12.476,12.551,67956,0
2012-07-05,12.551,12.596,12.458,12.578,18978,0
2012-07-06,12.486,12.605,12.476,12.534,18224,0
2012-07-09,12.486,12.551,12.419,12.524,19230,0
2012-07-10,12.56,12.569,12.486,12.569,76612,0
2012-07-11,12.551,12.578,12.438,12.504,47687,0
2012-07-12,12.486,12.486,12.382,12.4,50279,0
2012-07-13,12.458,12.551,12.428,12.534,30666,0
2012-07-16,12.504,12.504,12.382,12.4,17763,0
2012-07-17,12.39,12.458,12.372,12.39,38071,0
2012-07-18,12.448,12.458,12.335,12.372,30831,0
2012-07-19,12.382,12.39,12.28,12.309,47049,0
2012-07-20,12.271,12.382,12.176,12.205,122215,0
2012-07-23,12.101,12.335,12.101,12.242,37071,0
2012-07-24,12.299,12.299,12.215,12.261,48931,0
2012-07-25,12.354,12.419,12.309,12.345,21268,0
2012-07-26,12.496,12.496,12.325,12.39,11364,0
2012-07-27,12.4,12.578,12.335,12.543,52167,0
2012-07-30,12.39,12.458,12.335,12.382,28925,0
2012-07-31,12.382,12.524,12.362,12.438,51079,0
2012-08-01,12.514,12.514,12.242,12.242,49791,0
2012-08-02,12.242,12.354,12.148,12.158,265408,0
2012-08-03,12.242,12.476,12.242,12.41,64223,0
2012-08-06,12.39,12.514,12.362,12.428,109536,0
2012-08-07,12.486,12.486,12.382,12.419,48109,0
2012-08-08,12.4,12.467,12.382,12.41,22246,0
2012-08-09,12.382,12.396,12.299,12.362,17948,0
2012-08-10,12.362,12.372,12.185,12.28,12286,0
2012-08-13,12.205,12.242,12.094,12.195,40267,0
2012-08-14,12.233,12.289,12.101,12.14,52722,0
2012-08-15,12.111,12.233,12.111,12.185,37309,0
2012-08-16,12.215,12.325,12.121,12.325,23746,0
2012-08-17,12.271,12.4,12.271,12.382,39760,0
2012-08-20,12.325,12.4,12.233,12.335,32282,0
2012-08-21,12.382,12.467,12.299,12.382,37992,0
2012-08-22,12.309,12.316,12.195,12.205,25447,0
2012-08-23,12.233,12.242,12.111,12.111,32289,0
2012-08-24,12.055,12.271,12.055,12.14,38851,0
2012-08-27,12.121,12.33,12.101,12.242,85099,0
2012-08-28,12.28,12.335,12.111,12.289,24281,0
2012-08-29,12.261,12.354,12.242,12.299,17409,0
2012-08-30,12.237,12.237,12.111,12.111,11713,0
2012-08-31,12.205,12.205,12.101,12.176,30234,0
2012-09-04,12.111,12.176,12.055,12.131,68812,0
2012-09-05,12.176,12.176,12.131,12.131,36667,0
2012-09-06,12.158,12.176,12.148,12.176,32714,0
2012-09-07,12.148,12.176,12.121,12.167,22609,0
2012-09-10,12.148,12.148,11.961,11.97,75003,0
2012-09-11,12.121,12.158,12.099,12.14,31224,0
2012-09-12,12.131,12.167,12.065,12.167,53907,0
2012-09-13,12.176,12.261,12.091,12.148,98906,0
2012-09-14,12.148,12.185,12.121,12.148,106420,0
2012-09-17,12.131,12.176,12.131,12.167,83382,0
2012-09-18,12.176,12.391,12.169,12.234,67555,0
2012-09-19,12.243,12.299,12.14,12.215,21224,0
2012-09-20,12.14,12.195,12.131,12.148,12817,0
2012-09-21,12.131,12.243,12.081,12.158,115828,0
2012-09-24,12.167,12.224,12.14,12.205,36449,0
2012-09-25,12.224,12.354,12.224,12.271,85407,0
2012-09-26,12.271,12.505,12.261,12.467,105603,0
2012-09-27,12.467,12.693,12.362,12.673,194721,0
2012-09-28,12.644,12.738,12.635,12.653,131868,0
2012-10-01,12.703,12.776,12.644,12.721,120232,0
2012-10-02,12.738,12.842,12.738,12.842,95147,0
2012-10-03,12.832,12.842,12.766,12.785,31167,0
2012-10-04,12.703,12.935,12.683,12.935,88331,0
2012-10-05,12.953,13.112,12.953,12.972,207998,0
2012-10-08,12.972,13.029,12.927,12.982,29654,0
2012-10-09,12.972,13.151,12.804,12.814,352565,0
2012-10-10,12.851,13.067,12.851,13.019,22620,0
2012-10-11,13.067,13.077,12.909,13.029,22874,0
2012-10-12,12.992,12.992,12.842,12.88,26734,0
2012-10-15,12.87,12.962,12.814,12.899,13215,0
2012-10-16,12.927,12.927,12.757,12.842,37698,0
2012-10-17,12.748,12.917,12.748,12.909,27039,0
2012-10-18,12.927,12.927,12.814,12.822,7324,0
2012-10-19,12.748,12.87,12.644,12.785,61146,0
2012-10-22,12.804,12.87,12.653,12.861,16988,0
2012-10-23,12.814,12.87,12.748,12.814,16276,0
2012-10-24,12.851,12.851,12.703,12.785,46204,0
2012-10-25,12.861,12.87,12.766,12.842,15086,0
2012-10-26,12.861,12.861,12.597,12.785,35613,0
2012-10-31,12.804,12.87,12.738,12.822,22068,0
2012-11-01,12.663,12.88,12.497,12.842,67746,0
2012-11-02,12.832,12.832,12.626,12.785,57365,0
2012-11-05,12.439,12.795,12.439,12.721,24250,0
2012-11-06,12.713,12.766,12.616,12.703,13515,0
2012-11-07,12.579,12.579,12.42,12.458,80608,0
2012-11-08,12.588,12.588,12.42,12.477,39981,0
2012-11-09,12.458,12.588,12.458,12.525,35466,0
2012-11-12,12.515,12.635,12.515,12.597,26942,0
2012-11-13,12.579,12.635,12.525,12.616,50197,0
2012-11-14,12.606,12.757,12.588,12.644,71724,0
2012-11-15,12.644,12.693,12.42,12.467,114372,0
2012-11-16,12.505,12.57,12.362,12.477,51566,0
2012-11-19,12.579,12.663,12.448,12.635,53739,0
2012-11-20,12.606,12.693,12.597,12.673,33597,0
2012-11-21,12.644,12.693,12.635,12.693,30558,0
2012-11-23,12.693,12.738,12.644,12.738,10463,0
2012-11-26,12.693,12.738,12.644,12.713,20437,0
2012-11-27,12.561,12.713,12.561,12.653,60688,0
2012-11-28,12.606,12.729,12.606,12.729,320378,0
2012-11-29,12.721,12.785,12.693,12.785,70293,0
2012-11-30,12.785,12.785,12.693,12.766,64253,0
2012-12-03,12.785,12.814,12.738,12.804,35871,0
2012-12-04,12.814,12.88,12.738,12.832,44231,0
2012-12-05,12.909,12.927,12.701,12.766,20426,0
2012-12-06,12.757,12.795,12.644,12.748,32517,0
2012-12-07,12.804,12.842,12.729,12.832,27047,0
2012-12-10,12.88,12.909,12.776,12.851,59243,0
2012-12-11,12.927,12.927,12.814,12.909,32458,0
2012-12-12,12.795,12.89,12.785,12.804,55216,0
2012-12-13,12.795,12.822,12.644,12.673,6766,0
2012-12-14,12.616,12.814,12.552,12.748,16830,0
2012-12-17,12.832,12.89,12.832,12.89,37049,0
2012-12-18,12.917,12.927,12.832,12.909,34459,0
2012-12-19,12.89,12.927,12.69,12.899,48443,0
2012-12-20,12.87,12.927,12.87,12.927,28180,0
2012-12-21,12.917,12.917,12.299,12.899,134618,0
2012-12-24,12.899,12.899,12.814,12.87,4722,0
2012-12-26,12.851,12.88,12.832,12.842,25135,0
2012-12-27,12.88,12.88,12.317,12.644,121864,0
2012-12-28,12.606,12.729,12.606,12.673,107501,0
2012-12-31,12.673,12.88,12.644,12.88,132111,0
2013-01-02,12.88,13.086,12.832,13.067,156677,0
2013-01-03,13.067,13.103,12.832,13.067,69146,0
2013-01-04,13.067,13.151,13.048,13.067,47832,0
2013-01-07,12.992,13.029,12.88,13.01,38292,0
2013-01-08,12.962,13.132,12.861,13.112,90443,0
2013-01-09,13.179,13.235,13.132,13.207,33166,0
2013-01-10,13.077,13.207,13.067,13.151,37542,0
2013-01-11,13.216,13.255,13.161,13.188,8755,0
2013-01-14,13.188,13.255,13.103,13.179,13875,0
2013-01-15,13.197,13.329,13.103,13.264,49638,0
2013-01-16,13.274,13.329,13.17,13.179,53692,0
2013-01-17,13.188,13.245,12.972,13.086,19133,0
2013-01-18,13.048,13.161,12.88,12.917,60806,0
2013-01-22,12.935,13.112,12.917,13.048,19825,0
2013-01-23,13.019,13.216,12.927,13.057,23274,0
2013-01-24,13.038,13.225,12.982,13.112,73497,0
2013-01-25,13.188,13.188,13.077,13.151,20650,0
2013-01-28,12.982,13.302,12.982,13.302,23382,0
2013-01-29,13.255,13.302,13.086,13.283,19416,0
2013-01-30,13.283,13.302,13.103,13.151,18365,0
2013-01-31,13.151,13.245,13.103,13.17,53839,0
2013-02-01,13.174,13.292,13.174,13.274,49937,0
2013-02-04,13.235,13.302,13.142,13.17,38737,0
2013-02-05,13.302,13.302,13.161,13.235,20260,0
2013-02-06,13.17,13.302,13.067,13.283,27681,0
2013-02-07,13.255,13.302,13.151,13.245,13486,0
2013-02-08,13.245,13.302,13.245,13.302,14341,0
2013-02-11,13.264,13.348,13.245,13.348,13250,0
2013-02-12,13.348,13.348,13.32,13.348,6463,0
2013-02-13,13.292,13.348,13.188,13.225,30213,0
2013-02-14,13.235,13.302,13.235,13.283,39878,0
2013-02-15,13.357,13.546,13.283,13.516,40917,0
2013-02-19,13.44,13.546,13.393,13.526,49138,0
2013-02-20,13.497,13.733,13.493,13.536,48818,0
2013-02-21,13.47,13.723,13.259,13.292,15989,0
2013-02-22,13.348,13.546,13.264,13.546,43278,0
2013-02-25,13.555,13.582,13.038,13.142,47564,0
2013-02-26,13.179,13.31,12.982,13.225,10512,0
2013-02-27,13.245,13.733,13.245,13.555,16738,0
2013-02-28,13.572,13.753,13.375,13.403,27422,0
2013-03-01,13.44,13.891,13.403,13.882,34920,0
2013-03-04,13.854,13.966,13.693,13.966,17119,0
2013-03-05,13.966,14.031,13.92,14.012,22844,0
2013-03-06,14.041,14.077,13.985,14.077,16390,0
2013-03-07,14.041,14.059,13.901,14.059,22046,0
2013-03-08,14.012,14.012,13.834,13.929,64352,0
2013-03-11,13.901,13.938,13.778,13.91,49835,0
2013-03-12,13.844,13.938,13.742,13.901,29841,0
2013-03-13,13.938,13.938,13.795,13.938,20137,0
2013-03-14,13.938,13.938,13.891,13.938,34527,0
2013-03-15,13.938,13.938,13.887,13.92,118543,0
2013-03-18,13.938,13.938,13.854,13.92,24193,0
2013-03-19,13.872,13.956,13.805,13.814,36103,0
2013-03-20,13.814,13.814,13.609,13.795,224555,0
2013-03-21,13.761,13.862,13.693,13.785,12189,0
2013-03-22,13.92,13.92,13.732,13.814,7964,0
2013-03-25,13.854,13.91,13.663,13.722,13519,0
2013-03-26,13.732,13.732,13.224,13.673,105958,0
2013-03-27,13.702,13.795,13.609,13.795,32586,0
2013-03-28,13.862,13.862,13.693,13.824,70760,0
2013-04-01,13.761,13.891,13.609,13.702,111192,0
2013-04-02,13.785,13.901,13.663,13.872,43636,0
2013-04-03,13.882,13.92,13.638,13.844,67741,0
2013-04-04,13.872,13.896,13.609,13.824,29604,0
2013-04-05,13.645,13.901,13.645,13.854,22982,0
2013-04-08,13.91,13.938,13.827,13.938,27281,0
2013-04-09,13.91,13.929,13.732,13.752,53276,0
2013-04-10,13.805,13.882,13.609,13.732,826499,0
2013-04-11,13.663,13.795,13.663,13.785,41300,0
2013-04-12,13.778,13.814,13.712,13.77,33496,0
2013-04-15,13.77,13.77,13.609,13.638,68164,0
2013-04-16,13.712,13.722,13.609,13.683,39161,0
2013-04-17,13.655,13.702,13.554,13.6,66829,0
2013-04-18,13.609,13.702,13.535,13.609,104530,0
2013-04-19,13.609,13.77,13.535,13.77,34351,0
2013-04-22,13.702,13.702,13.468,13.638,26148,0
2013-04-23,13.638,13.712,13.609,13.712,41216,0
2013-04-24,13.673,13.732,13.6,13.712,13320,0
2013-04-25,13.77,13.938,13.609,13.872,35420,0
2013-04-26,13.844,13.872,13.545,13.609,31206,0
2013-04-29,13.638,13.655,13.516,13.628,47924,0
2013-04-30,13.645,13.938,13.609,13.929,41777,0
2013-05-01,13.854,13.854,13.421,13.506,137415,0
2013-05-02,13.506,13.673,13.411,13.638,142599,0
2013-05-03,13.732,13.882,13.554,13.581,48161,0
2013-05-06,13.638,13.663,13.506,13.564,92898,0
2013-05-07,13.698,13.752,13.487,13.742,16127,0
2013-05-08,13.785,13.785,13.633,13.693,12775,0
2013-05-09,13.663,13.683,13.554,13.655,23092,0
2013-05-10,13.702,13.814,13.645,13.785,15172,0
2013-05-13,13.732,13.778,13.516,13.535,44346,0
2013-05-14,13.572,13.812,13.572,13.785,42599,0
2013-05-15,13.752,13.872,13.698,13.834,9626,0
2013-05-16,13.862,13.938,13.824,13.901,13207,0
2013-05-17,13.938,13.947,13.854,13.929,25665,0
2013-05-20,13.882,13.966,13.678,13.929,7879,0
2013-05-21,13.92,13.92,13.628,13.732,17054,0
2013-05-22,13.702,13.778,13.628,13.712,44990,0
2013-05-23,13.663,13.683,13.609,13.663,133963,0
2013-05-24,13.655,13.742,13.619,13.673,27048,0
2013-05-28,13.805,13.805,13.545,13.638,58345,0
2013-05-29,13.609,13.663,13.382,13.468,46630,0
2013-05-30,13.554,13.554,13.338,13.487,51874,0
2013-05-31,13.403,13.46,13.027,13.367,103148,0
2013-06-03,13.382,13.581,13.281,13.382,77659,0
2013-06-04,13.328,13.468,13.196,13.262,31235,0
2013-06-05,13.291,13.291,12.859,12.869,22777,0
2013-06-06,12.906,13.084,12.877,13.046,38776,0
2013-06-07,13.111,13.111,12.887,12.915,9753,0
2013-06-10,12.97,13.028,12.906,12.933,10674,0
2013-06-11,12.859,12.859,12.622,12.68,28159,0
2013-06-12,12.612,12.612,12.359,12.464,32542,0
2013-06-13,12.406,12.82,12.359,12.783,19314,0
2013-06-14,12.811,12.943,12.55,12.558,17626,0
2013-06-17,12.66,12.96,12.531,12.558,19114,0
2013-06-18,12.603,12.859,12.594,12.745,30402,0
2013-06-19,12.792,12.906,12.754,12.792,29601,0
2013-06-20,12.67,12.7,12.55,12.66,20871,0
2013-06-21,12.718,13.102,12.55,13.009,84491,0
2013-06-24,12.925,13.075,12.719,12.96,29072,0
2013-06-25,13.102,13.121,12.98,13.028,20530,0
2013-06-26,12.98,13.062,12.98,12.98,18322,0
2013-06-27,13.009,13.121,12.98,13.111,20635,0
2013-06-28,13.117,13.174,12.792,13.117,124420,0
2013-07-01,13.075,13.32,13.037,13.244,36753,0
2013-07-02,13.254,13.513,13.169,13.215,39852,0
2013-07-03,13.348,13.383,13.282,13.383,4971,0
2013-07-05,13.43,13.639,13.187,13.63,21712,0
2013-07-08,13.754,13.837,13.583,13.817,25039,0
2013-07-09,13.817,13.817,13.734,13.807,14539,0
2013-07-10,13.704,13.922,13.684,13.912,29018,0
2013-07-11,13.959,13.969,13.647,13.932,26126,0
2013-07-12,13.932,13.959,13.787,13.941,14740,0
2013-07-15,13.903,13.969,13.846,13.959,14301,0
2013-07-16,13.969,13.969,13.684,13.779,55155,0
2013-07-17,13.807,13.969,13.772,13.941,10506,0
2013-07-18,13.922,14.099,13.922,14.099,15125,0
2013-07-19,14.043,14.269,13.988,14.259,28958,0
2013-07-22,14.204,14.485,14.204,14.449,29312,0
2013-07-23,14.401,14.401,14.158,14.289,12148,0
2013-07-24,14.306,14.56,14.023,14.504,13394,0
2013-07-25,14.439,14.677,14.421,14.53,34648,0
2013-07-26,14.43,14.53,14.382,14.475,7744,0
2013-07-29,14.382,14.512,14.279,14.279,8116,0
2013-07-30,14.382,14.382,13.979,14.071,20598,0
2013-07-31,14.109,14.297,14.109,14.109,21922,0
2013-08-01,14.184,14.391,14.109,14.158,24724,0
2013-08-02,14.109,14.289,14.109,14.213,16637,0
2013-08-05,14.249,14.249,13.893,13.979,11935,0
2013-08-06,13.893,13.997,13.685,13.864,10997,0
2013-08-07,13.797,13.82,13.684,13.724,5907,0
2013-08-08,13.754,13.797,13.639,13.714,10838,0
2013-08-09,13.657,13.846,13.639,13.657,9495,0
2013-08-12,13.639,13.734,13.639,13.675,39242,0
2013-08-13,13.685,13.787,13.639,13.734,8792,0
2013-08-14,13.719,13.719,13.639,13.647,4491,0
2013-08-15,13.536,13.593,13.393,13.479,20612,0
2013-08-16,13.422,13.63,13.422,13.498,18715,0
2013-08-19,13.565,13.846,13.565,13.573,21040,0
2013-08-20,13.546,13.685,13.546,13.657,17974,0
2013-08-21,13.657,13.657,13.546,13.621,53823,0
2013-08-22,13.685,13.932,13.685,13.922,9767,0
2013-08-23,13.912,14.033,13.807,13.922,8333,0
2013-08-26,13.893,13.912,13.763,13.837,8870,0
2013-08-27,13.704,13.817,13.31,13.32,28892,0
2013-08-28,13.43,13.43,13.31,13.339,49635,0
2013-08-29,13.31,13.46,13.31,13.46,14743,0
2013-08-30,13.475,13.475,13.042,13.192,51918,0
2013-09-03,13.302,13.412,13.168,13.32,12704,0
2013-09-04,13.32,13.329,12.932,13.008,67135,0
2013-09-05,13.055,13.215,13.037,13.215,49837,0
2013-09-06,13.263,13.302,13.065,13.224,47802,0
2013-09-09,13.282,13.393,13.215,13.282,22594,0
2013-09-10,13.43,13.44,13.32,13.422,31579,0
2013-09-11,13.403,13.508,13.282,13.282,26035,0
2013-09-12,13.282,13.339,13.215,13.215,8907,0
2013-09-13,13.273,13.383,13.196,13.292,139950,0
2013-09-16,13.375,13.403,13.121,13.244,38082,0
2013-09-17,13.244,13.375,13.168,13.357,21643,0
2013-09-18,13.348,13.685,13.348,13.631,17751,0
2013-09-19,13.622,13.705,13.367,13.547,10543,0
2013-09-20,13.547,14.14,13.547,14.14,79695,0
2013-09-23,14.073,14.091,13.348,14.091,20969,0
2013-09-24,13.97,14.149,13.97,14.035,33736,0
2013-09-25,14.073,14.081,13.725,13.913,14217,0
2013-09-26,13.95,13.979,13.788,13.904,25568,0
2013-09-27,13.808,13.95,13.715,13.818,11835,0
2013-09-30,13.722,13.902,13.722,13.883,24827,0
2013-10-01,13.848,13.96,13.745,13.96,93410,0
2013-10-02,13.848,13.979,13.685,13.685,17768,0
2013-10-03,13.705,13.876,13.665,13.818,24189,0
2013-10-04,13.78,14.045,13.725,13.997,24189,0
2013-10-07,13.95,14.233,13.95,14.121,41814,0
2013-10-08,14.035,14.328,14.035,14.261,204327,0
2013-10-09,14.196,14.328,14.149,14.271,27051,0
2013-10-10,14.375,14.394,14.241,14.394,48801,0
2013-10-11,14.318,14.612,14.291,14.612,63613,0
2013-10-14,14.583,14.677,14.432,14.658,13050,0
2013-10-15,14.612,14.639,14.375,14.394,26501,0
2013-10-16,14.543,14.602,14.366,14.403,18193,0
2013-10-17,14.394,14.451,14.251,14.403,14321,0
2013-10-18,14.299,14.602,14.299,14.505,37128,0
2013-10-21,14.432,14.432,14.233,14.261,24189,0
2013-10-22,14.169,14.648,14.064,14.543,21852,0
2013-10-23,14.441,14.524,14.375,14.394,10396,0
2013-10-24,14.338,14.658,14.338,14.505,10610,0
2013-10-25,14.563,14.592,14.356,14.477,19096,0
2013-10-28,14.441,14.441,14.14,14.271,28857,0
2013-10-29,14.271,14.271,14.101,14.224,19733,0
2013-10-30,14.281,14.366,14.121,14.159,23446,0
2013-10-31,14.231,14.231,13.835,13.863,25931,0
2013-11-01,13.866,14.054,13.764,13.904,56544,0
2013-11-04,13.866,14.054,13.838,13.95,181942,0
2013-11-05,13.95,14.054,13.904,13.97,179985,0
2013-11-06,14.073,14.318,13.886,14.241,19096,0
2013-11-07,14.281,14.441,14.169,14.281,41482,0
2013-11-08,14.308,14.705,14.308,14.677,44240,0
2013-11-11,14.789,14.789,14.677,14.687,14535,0
2013-11-12,14.687,14.752,14.265,14.385,29814,0
2013-11-13,14.328,14.563,14.299,14.553,17443,0
2013-11-14,14.505,14.563,14.375,14.497,11989,0
2013-11-15,14.451,14.677,14.356,14.677,20262,0
2013-11-18,14.543,14.846,14.524,14.667,12412,0
2013-11-19,14.752,14.846,14.573,14.761,54000,0
2013-11-20,14.714,14.905,14.687,14.846,8062,0
2013-11-21,14.95,15.338,14.533,15.015,61957,0
2013-11-22,15.064,15.064,14.816,14.95,25143,0
2013-11-25,14.905,15.553,14.895,15.488,16231,0
2013-11-26,15.553,15.912,15.14,15.789,36812,0
2013-11-27,15.752,15.912,15.592,15.855,19096,0
2013-11-29,15.979,16.054,15.913,16.044,20406,0
2013-12-02,15.958,15.997,15.582,15.63,12520,0
2013-12-03,15.62,15.713,15.211,15.403,31556,0
2013-12-04,15.394,15.469,15.148,15.329,72993,0
2013-12-05,15.28,15.28,14.95,15.109,28105,0
2013-12-06,15.26,15.459,15.24,15.26,22026,0
2013-12-09,15.26,15.488,15.044,15.422,33674,0
2013-12-10,15.356,15.356,14.788,14.914,28170,0
2013-12-11,14.884,15.071,14.468,14.475,13344,0
2013-12-12,14.402,14.561,14.354,14.402,10908,0
2013-12-13,14.412,14.704,14.412,14.571,22767,0
2013-12-16,14.61,14.666,14.213,14.531,25946,0
2013-12-17,14.513,14.513,14.167,14.279,14097,0
2013-12-18,14.336,14.922,14.259,14.914,19167,0
2013-12-19,14.854,14.854,14.551,14.551,10591,0
2013-12-20,14.646,15.299,14.62,15.24,82068,0
2013-12-23,15.28,15.582,15.176,15.422,24778,0
2013-12-24,15.28,15.469,14.894,15.412,7669,0
2013-12-26,15.384,15.384,15.063,15.157,12072,0
2013-12-27,15.221,15.289,15.08,15.28,8683,0
2013-12-30,15.28,15.299,15.195,15.23,13765,0
2013-12-31,15.28,15.299,15.063,15.221,14374,0
2014-01-02,15.289,15.289,15.063,15.221,25702,0
2014-01-03,15.203,15.203,14.695,14.816,19587,0
2014-01-06,14.864,14.977,14.45,14.475,34416,0
2014-01-07,14.561,14.722,14.561,14.656,13217,0
2014-01-08,14.686,14.751,14.638,14.695,10693,0
2014-01-09,14.779,14.807,14.412,14.475,31026,0
2014-01-10,14.522,14.704,14.422,14.704,18003,0
2014-01-13,14.62,14.741,14.495,14.6,26474,0
2014-01-14,14.63,15.024,14.63,15.024,13977,0
2014-01-15,15.063,15.203,14.807,15.09,15548,0
2014-01-16,15.09,15.09,14.581,14.713,12813,0
2014-01-17,14.686,15.054,14.61,14.63,8896,0
2014-01-21,14.686,14.977,14.541,14.922,12919,0
2014-01-22,14.977,14.977,14.76,14.835,17048,0
2014-01-23,14.638,14.722,14.551,14.646,17790,0
2014-01-24,14.541,14.779,14.513,14.769,29749,0
2014-01-27,14.825,14.967,14.541,14.561,22767,0
2014-01-28,14.561,14.6,14.505,14.6,32913,0
2014-01-29,14.541,14.76,14.495,14.722,58982,0
2014-01-30,14.825,14.825,14.638,14.751,33674,0
2014-01-31,14.551,14.949,14.522,14.551,31343,0
2014-02-03,14.505,14.591,14.249,14.289,53645,0
2014-02-04,14.354,14.671,14.354,14.646,26429,0
2014-02-05,14.646,14.646,14.431,14.581,30370,0
2014-02-06,14.591,14.646,14.571,14.646,77432,0
2014-02-07,14.63,14.695,14.591,14.6,29605,0
2014-02-10,14.591,14.816,14.591,14.816,27443,0
2014-02-11,14.864,15.109,14.788,15.024,17014,0
2014-02-12,14.995,15.08,14.76,14.884,25182,0
2014-02-13,14.845,14.864,14.638,14.769,14500,0
2014-02-14,14.751,14.847,14.686,14.731,12017,0
2014-02-18,14.741,14.845,14.656,14.816,13732,0
2014-02-19,14.722,14.816,14.591,14.61,35596,0
2014-02-20,14.591,14.751,14.591,14.704,27044,0
2014-02-21,14.779,14.797,14.638,14.676,35648,0
2014-02-24,14.825,15.014,14.816,14.995,24064,0
2014-02-25,14.959,14.959,14.713,14.731,38822,0
2014-02-26,14.731,14.731,14.6,14.704,296041,0
2014-02-27,14.788,14.95,14.638,14.95,19025,0
2014-02-28,14.967,15.157,14.797,14.807,41503,0
2014-03-03,14.731,14.995,14.731,14.874,21030,0
2014-03-04,15.034,15.495,15.034,15.211,76625,0
2014-03-05,15.157,15.203,14.844,15.034,17750,0
2014-03-06,15.1,15.211,15.024,15.044,7463,0
2014-03-07,15.063,15.148,15.014,15.071,8754,0
2014-03-10,15.044,15.329,14.939,15.211,13153,0
2014-03-11,15.186,15.186,14.977,15.024,13118,0
2014-03-12,14.986,15.152,14.903,15.109,12667,0
2014-03-13,15.195,15.195,14.903,14.913,15522,0
2014-03-14,14.853,14.899,14.665,14.768,13281,0
2014-03-17,14.853,15.211,14.824,14.853,12478,0
2014-03-18,14.893,15.166,14.713,15.139,29167,0
2014-03-19,15.25,15.28,14.986,15.157,19576,0
2014-03-20,15.09,15.319,15.09,15.25,13644,0
2014-03-21,15.27,15.309,15.139,15.176,37134,0
2014-03-24,15.24,15.329,15.157,15.27,35531,0
2014-03-25,15.319,15.514,15.25,15.479,33741,0
2014-03-26,15.356,15.612,15.25,15.505,112672,0
2014-03-27,15.422,15.422,15.054,15.063,16520,0
2014-03-28,15.186,15.347,14.725,14.75,24026,0
2014-03-31,14.759,14.93,14.665,14.815,62327,0
2014-04-01,14.893,15.23,14.893,15.166,26998,0
2014-04-02,15.024,15.23,15.024,15.148,10103,0
2014-04-03,15.148,15.23,15.139,15.139,13720,0
2014-04-04,15.26,15.26,14.796,14.844,63433,0
2014-04-07,14.834,14.967,14.665,14.787,28641,0
2014-04-08,14.759,15.139,14.759,14.806,22410,0
2014-04-09,14.778,14.967,14.675,14.824,17774,0
2014-04-10,14.829,14.829,14.665,14.665,37331,0
2014-04-11,14.504,15.195,14.504,14.883,58853,0
2014-04-14,15.044,15.063,14.599,14.713,27803,0
2014-04-15,14.675,14.913,14.665,14.913,65918,0
2014-04-16,15.08,15.139,14.732,14.995,15721,0
2014-04-17,14.93,15.338,14.873,15.139,18486,0
2014-04-21,15.129,15.139,14.883,15.071,10854,0
2014-04-22,14.967,15.139,14.915,15.044,14045,0
2014-04-23,15.08,15.129,14.665,14.675,24895,0
2014-04-24,14.949,15.348,14.949,15.139,33200,0
2014-04-25,15.139,15.195,14.619,14.685,32760,0
2014-04-28,14.873,14.977,14.713,14.824,18689,0
2014-04-29,14.949,15.071,14.853,14.93,32573,0
2014-04-30,14.778,15.024,14.759,14.995,39858,0
2014-05-01,14.75,14.93,14.73,14.853,49780,0
2014-05-02,14.815,14.939,14.458,14.494,48740,0
2014-05-05,14.665,14.796,14.645,14.787,41959,0
2014-05-06,14.665,14.815,14.665,14.665,39072,0
2014-05-07,14.685,14.853,14.665,14.75,36315,0
2014-05-08,14.645,14.759,14.504,14.685,35477,0
2014-05-09,14.665,15.203,14.665,15.109,58997,0
2014-05-12,15.049,15.603,15.049,15.564,43700,0
2014-05-13,15.479,15.496,15.08,15.09,48348,0
2014-05-14,15.109,15.109,14.448,14.504,34314,0
2014-05-15,14.599,14.599,14.334,14.41,35937,0
2014-05-16,14.39,14.453,14.287,14.438,22060,0
2014-05-19,14.521,14.717,14.362,14.665,16055,0
2014-05-20,14.58,14.73,14.212,14.599,93262,0
2014-05-21,14.58,14.806,14.58,14.806,52282,0
2014-05-22,14.778,15.014,14.57,14.694,26324,0
2014-05-23,14.824,14.863,14.713,14.863,12428,0
2014-05-27,14.863,15.166,14.815,14.949,30136,0
2014-05-28,14.939,15.063,14.849,14.863,10078,0
2014-05-29,14.958,14.958,14.768,14.796,13180,0
2014-05-30,14.863,14.913,14.694,14.73,15009,0
2014-06-02,14.665,14.665,14.352,14.42,31360,0
2014-06-03,14.334,14.474,14.03,14.192,25579,0
2014-06-04,14.086,14.287,14.02,14.106,21362,0
2014-06-05,14.135,14.713,14.096,14.686,37324,0
2014-06-06,14.808,14.895,14.531,14.646,41280,0
2014-06-09,14.352,14.941,14.352,14.915,11995,0
2014-06-10,14.808,14.808,14.352,14.485,25089,0
2014-06-11,14.304,14.591,14.304,14.522,27507,0
2014-06-12,14.459,14.468,14.267,14.334,60121,0
2014-06-13,14.411,14.411,14.059,14.086,20647,0
2014-06-16,14.145,14.202,13.907,14.05,50227,0
2014-06-17,14.096,14.513,13.885,14.485,36371,0
2014-06-18,14.522,14.634,14.421,14.61,27538,0
2014-06-19,14.646,14.865,14.551,14.77,21773,0
2014-06-20,14.875,15.016,14.601,15.016,97300,0
2014-06-23,14.915,15.006,14.742,14.932,22506,0
2014-06-24,14.704,15.046,14.531,14.551,25238,0
2014-06-25,14.468,14.798,14.468,14.77,38710,0
2014-06-26,14.732,14.798,14.61,14.722,23669,0
2014-06-27,14.638,15.568,14.432,15.377,244769,0
2014-06-30,15.263,15.377,15.142,15.224,35516,0
2014-07-01,15.351,15.748,15.351,15.518,48126,0
2014-07-02,15.483,15.483,15.169,15.406,22769,0
2014-07-03,15.443,15.597,15.415,15.538,8876,0
2014-07-07,15.463,15.473,15.036,15.302,30864,0
2014-07-08,15.282,15.292,15.046,15.093,19756,0
2014-07-09,15.083,15.112,14.905,14.941,49748,0
2014-07-10,14.732,14.732,14.362,14.513,31404,0
2014-07-11,14.459,14.6,14.352,14.591,30381,0
2014-07-14,14.695,14.695,14.352,14.638,35728,0
2014-07-15,14.6,14.78,14.229,14.646,50221,0
2014-07-16,14.695,14.695,14.287,14.468,33046,0
2014-07-17,14.352,14.468,14.059,14.106,25870,0
2014-07-18,14.04,14.43,14.04,14.267,28394,0
2014-07-21,14.165,14.334,14.04,14.165,16570,0
2014-07-22,14.229,14.314,14.174,14.183,9112,0
2014-07-23,14.116,14.332,14.03,14.077,11882,0
2014-07-24,14.202,14.474,14.165,14.237,30038,0
2014-07-25,14.229,14.391,14.183,14.343,25133,0
2014-07-28,14.343,14.391,14.125,14.165,15801,0
2014-07-29,14.459,14.459,14.145,14.229,9389,0
2014-07-30,14.324,14.382,14.212,14.324,9325,0
2014-07-31,14.277,14.291,14.116,14.116,30635,0
2014-08-01,14.174,14.304,14.05,14.237,23985,0
2014-08-04,14.334,14.352,14.192,14.324,24455,0
2014-08-05,14.296,14.391,14.247,14.352,19001,0
2014-08-06,14.296,14.666,14.296,14.638,22177,0
2014-08-07,14.6,14.704,14.571,14.656,16892,0
2014-08-08,14.656,14.798,14.656,14.77,26569,0
2014-08-11,14.846,15.169,14.846,14.923,17026,0
2014-08-12,14.826,14.836,14.666,14.695,28025,0
2014-08-13,14.732,14.92,14.522,14.826,26749,0
2014-08-14,14.875,15.132,14.713,14.816,39982,0
2014-08-15,14.941,14.941,14.362,14.522,25411,0
2014-08-18,14.676,14.77,14.62,14.752,20573,0
2014-08-19,14.742,14.752,14.495,14.686,20188,0
2014-08-20,14.591,14.62,14.439,14.541,7058,0
2014-08-21,14.485,14.638,14.401,14.61,15537,0
2014-08-22,14.62,14.646,14.485,14.571,13218,0
2014-08-25,14.704,14.704,14.439,14.449,13364,0
2014-08-26,14.472,14.638,14.449,14.513,19063,0
2014-08-27,14.61,14.61,14.352,14.541,15642,0
2014-08-28,14.372,14.591,14.334,14.475,21775,0
2014-08-29,14.475,14.6,14.401,14.513,10640,0
2014-09-02,14.6,14.695,14.382,14.666,62285,0
2014-09-03,14.688,14.688,14.286,14.343,47650,0
2014-09-04,14.381,14.42,14.133,14.19,36301,0
2014-09-05,14.104,14.333,14.104,14.333,11097,0
2014-09-08,14.286,14.4,14.286,14.4,8175,0
2014-09-09,14.333,14.494,14.236,14.323,22843,0
2014-09-10,14.323,14.371,14.256,14.351,17166,0
2014-09-11,14.246,14.561,14.246,14.541,19269,0
2014-09-12,14.63,14.676,14.484,14.656,35867,0
2014-09-15,14.722,14.742,14.561,14.704,25312,0
2014-09-16,14.656,14.704,14.429,14.448,15355,0
2014-09-17,14.494,14.494,14.153,14.303,24331,0
2014-09-18,14.371,14.458,14.256,14.429,14057,0
2014-09-19,14.448,14.494,14.256,14.323,55435,0
2014-09-22,14.246,14.39,14.133,14.143,27163,0
2014-09-23,14.114,14.181,14.008,14.018,35748,0
2014-09-24,14.722,14.722,14.084,14.153,17533,0
2014-09-25,13.991,14.038,13.808,13.866,26378,0
2014-09-26,13.866,13.972,13.866,13.943,10304,0
2014-09-29,13.828,13.981,13.773,13.866,22303,0
2014-09-30,13.818,13.962,13.798,13.798,44817,0
2014-10-01,13.798,13.853,13.543,13.798,112221,0
2014-10-02,13.798,14.057,13.798,14.008,21892,0
2014-10-03,14.153,14.234,14.048,14.066,25074,0
2014-10-06,14.084,14.084,13.808,13.838,9720,0
2014-10-07,13.798,13.943,13.705,13.705,17749,0
2014-10-08,13.665,14.172,13.665,14.133,30779,0
2014-10-09,14.123,14.123,13.764,13.798,16580,0
2014-10-10,13.705,14.143,13.705,13.895,25214,0
2014-10-13,13.886,14.429,13.828,14.42,23307,0
2014-10-14,14.484,14.704,14.357,14.551,35083,0
2014-10-15,14.4,14.458,14.123,14.361,35132,0
2014-10-16,14.228,14.646,14.228,14.474,27544,0
2014-10-17,14.695,14.695,14.133,14.153,23493,0
2014-10-20,14.094,14.438,14.094,14.42,12243,0
2014-10-21,14.429,14.458,14.19,14.448,10496,0
2014-10-22,14.313,14.371,13.972,14.028,14536,0
2014-10-23,14.295,14.638,14.24,14.448,15486,0
2014-10-24,14.522,14.522,14.286,14.371,12015,0
2014-10-27,14.286,14.448,14.276,14.429,7519,0
2014-10-28,14.504,14.847,14.41,14.847,42369,0
2014-10-29,14.847,14.856,14.695,14.827,31577,0
2014-10-30,14.789,15.2,14.756,15.19,39240,0
2014-10-31,14.989,15.216,14.856,14.886,223491,0
2014-11-03,14.924,14.924,14.429,14.886,53371,0
2014-11-04,14.752,14.896,14.646,14.896,16040,0
2014-11-05,14.933,14.933,14.695,14.876,28702,0
2014-11-06,14.876,14.876,14.704,14.752,62177,0
2014-11-07,14.761,14.837,14.6,14.827,13424,0
2014-11-10,14.847,14.847,14.474,14.827,19448,0
2014-11-11,14.77,14.808,14.695,14.742,13360,0
2014-11-12,14.656,14.847,14.656,14.837,23520,0
2014-11-13,14.6,14.78,14.6,14.646,10851,0
2014-11-14,14.61,14.722,14.61,14.686,44693,0
2014-11-17,14.62,14.722,14.42,14.458,16100,0
2014-11-18,14.561,14.752,14.442,14.541,49864,0
2014-11-19,14.42,14.467,14.236,14.246,17757,0
2014-11-20,14.228,14.4,14.228,14.381,16851,0
2014-11-21,14.6,14.6,14.333,14.467,23171,0
2014-11-24,14.467,14.646,14.467,14.62,15011,0
2014-11-25,14.62,14.676,14.448,14.448,19351,0
2014-11-26,14.467,14.571,14.467,14.571,8878,0
2014-11-28,14.381,14.541,14.228,14.236,11785,0
2014-12-01,14.228,14.333,14.228,14.276,19402,0
2014-12-02,14.303,14.638,14.276,14.62,924585,0
2014-12-03,14.561,15.247,14.457,15.163,32411,0
2014-12-04,15.116,15.267,14.828,15.106,29011,0
2014-12-05,15.106,15.505,15.106,15.421,52253,0
2014-12-08,15.392,15.631,15.274,15.336,43549,0
2014-12-09,15.146,15.955,15.146,15.85,40541,0
2014-12-10,15.83,15.84,15.116,15.126,27102,0
2014-12-11,15.514,15.593,15.137,15.209,28091,0
2014-12-12,15.038,15.286,15.018,15.028,14397,0
2014-12-15,15.116,15.402,14.952,14.962,21930,0
2014-12-16,15.076,15.449,15.038,15.218,22190,0
2014-12-17,15.218,15.774,15.218,15.716,32901,0
2014-12-18,15.659,15.802,15.514,15.697,26110,0
2014-12-19,15.65,15.995,15.018,15.85,253310,0
2014-12-22,15.802,15.965,15.612,15.756,51060,0
2014-12-23,15.593,15.975,15.593,15.756,16862,0
2014-12-24,15.746,15.812,15.697,15.756,11095,0
2014-12-26,15.859,15.859,15.716,15.756,17987,0
2014-12-29,15.812,15.812,15.64,15.716,19502,0
2014-12-30,15.697,15.707,15.479,15.603,12474,0
2014-12-31,15.544,15.746,15.44,15.583,22811,0
2015-01-02,15.669,15.697,15.277,15.364,24434,0
2015-01-05,15.267,15.326,15.096,15.116,14781,0
2015-01-06,15.086,15.192,14.799,14.799,16411,0
2015-01-07,14.934,14.934,14.781,14.848,14634,0
2015-01-08,14.989,15.136,14.907,15.018,13579,0
2015-01-09,14.981,14.981,14.571,14.62,8906,0
2015-01-12,14.63,14.771,14.466,14.62,32188,0
2015-01-13,14.62,15.067,14.561,14.704,18040,0
2015-01-14,14.531,14.761,14.531,14.6,14867,0
2015-01-15,14.561,14.561,14.255,14.312,31304,0
2015-01-16,14.255,14.848,14.255,14.809,26195,0
2015-01-20,14.6,14.747,14.531,14.581,14853,0
2015-01-21,14.522,14.605,14.303,14.447,17292,0
2015-01-22,14.561,15.038,14.428,15.038,22241,0
2015-01-23,14.571,14.907,14.531,14.713,7647,0
2015-01-26,14.646,14.897,14.561,14.571,13970,0
2015-01-27,14.428,14.638,14.428,14.541,19499,0
2015-01-28,14.638,14.638,14.275,14.312,29244,0
2015-01-29,14.082,14.695,14.082,14.561,34173,0
2015-01-30,14.419,14.666,13.78,14.082,32531,0
2015-02-02,14.082,14.322,14.082,14.265,119990,0
2015-02-03,14.255,14.61,14.227,14.275,48281,0
2015-02-04,14.255,14.484,14.255,14.342,25567,0
2015-02-05,14.275,14.857,14.275,14.704,20975,0
2015-02-06,14.722,14.809,14.581,14.713,21339,0
2015-02-09,14.62,14.713,14.342,14.36,14496,0
2015-02-10,14.512,14.63,14.332,14.457,13620,0
2015-02-11,14.389,14.409,14.285,14.285,14686,0
2015-02-12,14.322,14.428,14.294,14.409,11673,0
2015-02-13,14.522,14.546,14.428,14.512,11222,0
2015-02-17,14.494,14.551,14.27,14.332,11268,0
2015-02-18,14.294,14.399,14.255,14.389,16352,0
2015-02-19,14.342,14.37,14.322,14.322,9158,0
2015-02-20,14.36,14.36,14.189,14.275,14890,0
2015-02-23,14.255,14.255,14.189,14.245,16895,0
2015-02-24,14.275,14.322,14.245,14.322,17632,0
2015-02-25,14.322,14.332,14.199,14.199,9960,0
2015-02-26,14.227,14.312,14.218,14.245,13498,0
2015-02-27,14.189,14.322,14.189,14.189,23157,0
2015-03-02,14.218,14.409,14.209,14.38,18746,0
2015-03-03,14.303,14.303,14.209,14.209,3141,0
2015-03-04,14.161,14.227,14.112,14.189,24843,0
2015-03-05,14.199,14.312,14.131,14.17,15448,0
2015-03-06,14.131,14.371,14.131,14.141,18893,0
2015-03-09,14.189,14.381,14.189,14.342,10855,0
2015-03-10,14.209,14.342,14.209,14.227,17329,0
2015-03-11,14.294,14.562,14.131,14.141,29644,0
2015-03-12,14.312,14.611,14.18,14.601,23693,0
2015-03-13,14.572,14.601,14.294,14.458,15344,0
2015-03-16,14.591,14.601,14.495,14.591,11796,0
2015-03-17,14.42,14.688,14.42,14.621,8142,0
2015-03-18,14.572,14.678,14.351,14.621,23799,0
2015-03-19,14.668,14.688,14.448,14.668,6680,0
2015-03-20,14.688,15.031,14.688,15.011,60539,0
2015-03-23,14.936,15.061,14.927,15.001,13256,0
2015-03-24,14.84,15.069,14.84,14.992,33297,0
2015-03-25,15.031,15.031,14.773,14.84,30374,0
2015-03-26,14.792,14.869,14.773,14.869,13150,0
2015-03-27,14.927,15.021,14.811,14.859,21711,0
2015-03-30,14.879,15.041,14.734,14.927,8975,0
2015-03-31,14.85,14.909,14.572,14.724,30330,0
2015-04-01,15.031,15.031,14.523,14.783,29435,0
2015-04-02,14.783,14.909,14.611,14.724,14300,0
2015-04-06,14.678,15.021,14.678,14.773,7829,0
2015-04-07,14.84,14.992,14.763,14.879,16449,0
2015-04-08,14.927,14.983,14.801,14.983,8246,0
2015-04-09,14.974,14.974,14.658,14.783,13665,0
2015-04-10,14.859,14.859,14.467,14.591,18789,0
2015-04-13,14.639,14.658,14.591,14.611,17223,0
2015-04-14,14.572,14.792,14.572,14.611,11274,0
2015-04-15,14.724,14.811,14.658,14.792,17487,0
2015-04-16,14.658,14.783,14.639,14.724,5411,0
2015-04-17,14.611,14.715,14.438,14.467,17119,0
2015-04-20,14.542,14.734,14.542,14.734,5230,0
2015-04-21,14.688,14.688,14.514,14.572,6593,0
2015-04-22,14.572,14.631,14.532,14.582,2689,0
2015-04-23,14.773,14.801,14.42,14.783,12421,0
2015-04-24,14.792,14.801,14.542,14.763,13361,0
2015-04-27,14.724,14.84,14.475,14.754,52502,0
2015-04-28,14.601,14.773,14.552,14.611,65864,0
2015-04-29,14.631,14.706,14.542,14.552,8767,0
2015-04-30,14.467,14.532,14.151,14.161,49057,0
2015-05-01,14.275,14.4,14.227,14.39,55739,0
2015-05-04,14.706,14.706,14.227,14.42,30687,0
2015-05-05,14.361,14.371,14.131,14.235,30896,0
2015-05-06,14.265,14.342,14.082,14.303,90999,0
2015-05-07,14.275,14.291,14.025,14.131,31285,0
2015-05-08,14.131,14.189,14.064,14.141,44883,0
2015-05-11,14.112,14.275,14.074,14.227,104693,0
2015-05-12,14.102,14.131,14.054,14.131,22303,0
2015-05-13,14.131,14.151,14.082,14.131,17119,0
2015-05-14,14.131,14.294,14.082,14.265,159177,0
2015-05-15,14.227,14.227,14.082,14.082,80061,0
2015-05-18,14.015,14.131,14.006,14.122,17903,0
2015-05-19,14.064,14.209,14.054,14.131,50207,0
2015-05-20,14.074,14.18,14.074,14.151,24319,0
2015-05-21,14.131,14.189,14.131,14.161,7724,0
2015-05-22,13.969,14.199,13.959,14.131,27764,0
2015-05-26,14.082,14.122,13.979,14.015,36753,0
2015-05-27,14.006,14.18,13.988,14.082,54382,0
2015-05-28,14.025,14.209,14.025,14.054,23345,0
2015-05-29,14.015,14.035,13.988,14.015,24447,0
2015-06-01,14.122,14.122,13.974,14.015,34780,0
2015-06-02,13.988,14.218,13.988,14.082,113273,0
2015-06-03,14.122,14.256,14.122,14.236,21950,0
2015-06-04,14.209,14.209,14.092,14.141,19765,0
2015-06-05,14.18,14.525,14.161,14.505,27254,0
2015-06-08,14.525,14.593,14.476,14.534,17892,0
2015-06-09,14.496,14.554,14.411,14.43,13586,0
2015-06-10,14.525,14.708,14.515,14.534,30785,0
2015-06-11,14.534,14.623,14.534,14.613,7679,0
2015-06-12,14.372,14.708,14.372,14.613,25590,0
2015-06-15,14.505,14.708,14.295,14.67,18932,0
2015-06-16,14.613,14.814,14.564,14.804,17163,0
2015-06-17,14.804,14.804,14.66,14.66,10403,0
2015-06-18,14.699,14.699,14.496,14.534,38385,0
2015-06-19,14.496,14.775,14.421,14.66,60020,0
2015-06-22,14.708,15.093,14.708,15.083,23926,0
2015-06-23,14.995,14.995,14.892,14.939,20845,0
2015-06-24,14.939,15.245,14.93,15.143,129301,0
2015-06-25,15.143,15.334,15.143,15.265,16643,0
2015-06-26,15.17,15.574,15.034,15.488,181105,0
2015-06-29,15.054,15.612,14.995,15.334,30062,0
2015-06-30,15.478,15.583,15.255,15.255,31655,0
2015-07-01,15.381,15.42,15.226,15.324,17059,0
2015-07-02,15.372,15.391,15.044,15.294,32560,0
2015-07-06,15.044,15.284,15.034,15.19,18828,0
2015-07-07,15.151,15.235,14.843,14.939,14147,0
2015-07-08,14.852,14.912,14.717,14.804,22573,0
2015-07-09,14.949,14.949,14.66,14.746,28399,0
2015-07-10,14.912,15.216,14.746,14.804,19349,0
2015-07-13,14.912,14.949,14.765,14.872,15292,0
2015-07-14,14.921,15.073,14.804,14.977,33274,0
2015-07-15,14.939,15.034,14.939,14.958,16825,0
2015-07-16,14.912,15.014,14.902,14.93,28191,0
2015-07-17,14.902,14.958,14.717,14.862,41505,0
2015-07-20,14.852,14.995,14.852,14.986,47332,0
2015-07-21,14.986,15.324,14.986,15.064,17267,0
2015-07-22,15.083,15.284,15.083,15.113,8738,0
2015-07-23,14.708,15.235,14.708,14.862,18932,0
2015-07-24,14.765,14.977,14.765,14.921,15396,0
2015-07-27,14.804,14.986,14.775,14.921,11547,0
2015-07-28,14.833,15.207,14.765,15.199,38177,0
2015-07-29,15.19,15.41,14.823,15.381,29750,0
2015-07-30,15.284,15.488,15.284,15.468,39945,0
2015-07-31,15.438,15.514,15.381,15.496,22781,0
2015-08-03,15.438,15.496,15.19,15.207,9549,0
2015-08-04,15.294,15.458,15.235,15.275,73754,0
2015-08-05,15.381,15.42,15.294,15.314,8322,0
2015-08-06,15.265,15.265,15.064,15.073,9543,0
2015-08-07,14.939,15.294,14.939,15.235,26734,0
2015-08-10,15.391,15.488,15.353,15.42,35577,0
2015-08-11,15.372,15.488,15.372,15.478,23214,0
2015-08-12,15.381,15.66,15.381,15.564,21533,0
2015-08-13,15.603,15.603,15.42,15.429,11755,0
2015-08-14,15.429,15.641,15.429,15.641,11859,0
2015-08-17,15.544,15.737,15.544,15.707,12587,0
2015-08-18,15.698,15.795,15.574,15.651,21117,0
2015-08-19,15.534,16.111,15.478,16.008,26422,0
2015-08-20,15.852,15.909,15.669,15.861,27774,0
2015-08-21,15.861,16.102,15.861,16.008,49517,0
2015-08-24,15.488,15.998,15.488,15.651,78257,0
2015-08-25,16.121,16.121,15.766,15.832,49202,0
2015-08-26,16.236,16.246,15.871,16.102,41610,0
2015-08-27,16.102,16.546,16.092,16.304,46811,0
2015-08-28,16.343,16.572,16.343,16.546,36825,0
2015-08-31,16.572,16.612,16.149,16.343,43066,0
2015-09-01,16.082,16.256,15.766,15.89,58461,0
2015-09-02,16.045,16.391,16.045,16.306,45708,0
2015-09-03,16.316,16.326,16.074,16.083,16168,0
2015-09-04,15.776,16.518,15.196,16.449,93075,0
2015-09-08,16.449,16.449,15.948,16.296,64986,0
2015-09-09,16.401,16.401,16.277,16.345,24151,0
2015-09-10,16.247,16.401,16.219,16.306,23714,0
2015-09-11,16.16,16.373,16.035,16.316,20624,0
2015-09-14,16.401,16.459,16.19,16.421,88722,0
2015-09-15,16.401,16.538,16.335,16.391,70066,0
2015-09-16,16.401,16.401,16.257,16.316,30887,0
2015-09-17,16.382,16.411,16.064,16.083,31386,0
2015-09-18,15.919,15.968,15.573,15.716,122407,0
2015-09-21,15.881,16.093,15.707,15.919,16480,0
2015-09-22,15.804,15.968,15.786,15.814,11609,0
2015-09-23,15.786,15.958,15.65,15.776,15443,0
2015-09-24,15.669,15.823,15.602,15.707,41997,0
2015-09-25,15.842,15.842,15.582,15.582,38764,0
2015-09-28,15.573,15.659,15.389,15.389,40295,0
2015-09-29,15.37,15.504,15.332,15.399,43531,0
2015-09-30,15.446,15.786,15.282,15.553,45085,0
2015-10-01,15.495,15.62,15.399,15.476,29850,0
2015-10-02,15.351,15.37,14.722,15.213,91933,0
2015-10-05,15.332,15.563,15.213,15.456,29245,0
2015-10-06,15.533,15.533,15.196,15.204,41045,0
2015-10-07,15.213,15.341,15.167,15.322,32753,0
2015-10-08,15.273,15.814,15.213,15.756,103957,0
2015-10-09,15.804,15.919,15.687,15.716,47367,0
2015-10-12,15.707,15.842,15.22,15.726,51162,0
2015-10-13,15.736,15.871,15.707,15.766,26118,0
2015-10-14,15.823,15.823,15.436,15.476,15134,0
2015-10-15,15.533,15.861,15.428,15.842,33995,0
2015-10-16,15.871,15.988,15.766,15.968,21559,0
2015-10-19,15.978,16.237,15.978,16.18,12748,0
2015-10-20,16.074,16.16,16.008,16.008,39155,0
2015-10-21,15.204,16.035,15.204,15.804,36277,0
2015-10-22,16.391,17.135,16.008,16.981,109036,0
2015-10-23,17.145,17.308,16.846,17.125,56177,0
2015-10-26,17.223,17.289,17.086,17.155,42391,0
2015-10-27,17.125,17.165,16.884,17,26949,0
2015-10-28,17.105,17.598,17.077,17.492,53067,0
2015-10-29,17.367,17.56,17.298,17.328,49645,0
2015-10-30,17.387,17.531,16.643,16.769,42183,0
2015-11-02,16.884,17.367,16.836,17.135,20091,0
2015-11-03,17.029,17.241,16.962,17.039,18136,0
2015-11-04,17.009,17.135,16.952,16.981,24348,0
2015-11-05,16.99,17.155,16.981,17.096,34101,0
2015-11-06,17.135,17.647,16.643,17.628,21454,0
2015-11-09,17.521,17.521,17.223,17.328,26801,0
2015-11-10,17.387,17.531,17.308,17.492,11817,0
2015-11-11,17.54,17.733,17.531,17.637,115670,0
2015-11-12,17.618,17.753,17.424,17.444,16376,0
2015-11-13,17.357,17.598,17.195,17.308,28400,0
2015-11-16,17.377,17.444,17.223,17.407,31093,0
2015-11-17,17.54,17.56,17.259,17.308,33892,0
2015-11-18,17.424,17.521,17.269,17.424,31612,0
2015-11-19,17.462,17.482,17.259,17.279,16894,0
2015-11-20,17.357,17.512,17.241,17.367,29643,0
2015-11-23,17.444,17.472,17.279,17.338,16065,0
2015-11-24,17.387,17.387,17.213,17.269,24046,0
2015-11-25,17.213,17.298,17.165,17.213,28503,0
2015-11-27,17.213,17.308,17.115,17.195,11298,0
2015-11-30,17.204,17.753,17.165,17.608,186356,0
2015-12-01,17.675,17.675,17.279,17.387,34852,0
2015-12-02,17.347,17.502,17.308,17.377,19176,0
2015-12-03,17.387,17.467,17.184,17.212,28154,0
2015-12-04,17.212,17.472,17.212,17.407,17563,0
2015-12-07,17.318,17.397,16.892,16.99,37602,0
2015-12-08,16.844,16.901,16.719,16.776,15899,0
2015-12-09,16.679,16.776,16.428,16.65,17458,0
2015-12-10,16.612,16.785,16.554,16.562,12707,0
2015-12-11,16.35,16.35,15.634,15.993,48964,0
2015-12-14,16.079,16.36,15.973,16.128,26671,0
2015-12-15,16.223,16.496,16.186,16.446,23141,0
2015-12-16,16.486,16.572,16.156,16.515,28511,0
2015-12-17,16.545,16.554,15.973,15.983,46899,0
2015-12-18,15.983,16.341,15.983,16.223,137287,0
2015-12-21,16.196,16.398,16.118,16.215,48862,0
2015-12-22,16.253,16.428,16.176,16.428,25185,0
2015-12-23,16.388,16.515,16.322,16.446,18904,0
2015-12-24,16.486,16.486,16.341,16.36,213456,0
2015-12-28,16.379,16.506,16.243,16.408,286949,0
2015-12-29,16.506,17.289,16.446,17.164,58655,0
2015-12-30,17.174,17.269,17.076,17.164,6840,0
2015-12-31,17.203,17.203,16.825,16.854,21523,0
2016-01-04,16.659,16.679,16.398,16.506,38815,0
2016-01-05,16.602,16.738,16.36,16.437,38850,0
2016-01-06,16.166,16.535,16.166,16.418,30599,0
2016-01-07,16.332,16.486,16.332,16.341,30628,0
2016-01-08,16.36,16.36,15.691,15.72,37182,0
2016-01-11,15.73,16.515,15.73,16.456,42691,0
2016-01-12,16.612,16.612,16.089,16.166,36405,0
2016-01-13,16.196,16.196,15.73,15.78,44526,0
2016-01-14,15.74,16.069,15.74,15.78,26401,0
2016-01-15,15.402,15.973,14.705,15.614,47692,0
2016-01-19,15.624,15.809,15.624,15.72,24380,0
2016-01-20,15.547,15.856,15.421,15.76,66344,0
2016-01-21,15.73,15.847,15.614,15.74,43758,0
2016-01-22,15.828,15.974,15.682,15.74,60818,0
2016-01-25,15.682,15.691,15.206,15.226,124945,0
2016-01-26,15.354,15.75,15.354,15.691,22175,0
2016-01-27,15.634,15.983,15.489,15.614,26467,0
2016-01-28,13.96,15.828,13.96,15.023,124525,0
2016-01-29,15.043,15.75,14.695,15.75,74445,0
2016-02-01,15.654,16.292,15.053,15.439,54158,0
2016-02-02,15.489,16.03,15.489,15.537,68910,0
2016-02-03,15.605,15.818,15.16,15.605,58774,0
2016-02-04,15.701,15.876,15.639,15.77,65754,0
2016-02-05,15.78,15.876,15.654,15.691,51244,0
2016-02-08,15.459,15.983,15.459,15.923,44544,0
2016-02-09,15.809,16.446,15.527,15.895,66314,0
2016-02-10,16.021,16.689,15.557,15.577,24549,0
2016-02-11,15.43,15.923,15.276,15.489,25939,0
2016-02-12,15.624,15.923,15.489,15.517,24972,0
2016-02-16,15.691,15.856,15.489,15.691,27386,0
2016-02-17,15.72,16.089,15.605,15.691,25286,0
2016-02-18,15.663,16.456,15.644,15.691,43740,0
2016-02-19,15.672,16.205,15.634,15.73,21351,0
2016-02-22,15.914,16.243,15.71,15.74,13050,0
2016-02-23,15.914,15.943,15.498,15.527,28292,0
2016-02-24,15.392,15.567,15.354,15.479,52188,0
2016-02-25,15.402,15.818,15.043,15.74,238867,0
2016-02-26,15.73,16.021,15.682,15.809,87060,0
2016-02-29,15.809,15.963,15.577,15.596,38391,0
2016-03-01,15.644,15.963,15.644,15.943,30929,0
2016-03-02,15.905,15.933,15.749,15.798,22999,0
2016-03-03,15.798,15.861,15.759,15.798,30200,0
2016-03-04,15.933,15.993,15.747,15.798,36817,0
2016-03-07,15.749,16.03,15.749,15.923,56537,0
2016-03-08,15.827,15.866,15.604,15.671,40997,0
2016-03-09,15.739,15.798,15.584,15.671,14028,0
2016-03-10,15.584,15.827,15.457,15.798,147539,0
2016-03-11,15.895,15.895,15.613,15.729,23200,0
2016-03-14,15.749,15.933,15.575,15.653,21510,0
2016-03-15,15.653,15.681,15.525,15.623,35575,0
2016-03-16,15.653,15.7,15.545,15.681,27241,0
2016-03-17,15.653,15.914,15.525,15.769,34437,0
2016-03-18,15.895,15.895,15.749,15.769,60508,0
2016-03-21,15.7,15.808,15.525,15.759,33779,0
2016-03-22,15.739,15.943,15.719,15.798,37816,0
2016-03-23,15.808,15.808,15.545,15.613,23609,0
2016-03-24,15.633,15.653,15.419,15.584,16677,0
2016-03-28,15.584,15.748,15.506,15.575,25288,0
2016-03-29,15.429,15.798,15.312,15.789,26228,0
2016-03-30,15.827,15.973,15.604,15.643,21727,0
2016-03-31,15.643,15.719,15.515,15.515,12506,0
2016-04-01,15.467,15.69,15.409,15.584,22544,0
2016-04-04,15.555,15.604,15.515,15.565,23954,0
2016-04-05,15.555,15.662,15.054,15.565,27930,0
2016-04-06,15.555,15.604,15.419,15.565,14098,0
2016-04-07,15.437,15.613,15.361,15.39,23483,0
2016-04-08,15.447,15.594,15.213,15.351,17527,0
2016-04-11,15.437,15.623,15.419,15.506,12360,0
2016-04-12,15.467,15.69,15.467,15.545,16621,0
2016-04-13,15.604,15.895,15.535,15.653,36752,0
2016-04-14,15.709,15.866,15.54,15.798,23012,0
2016-04-15,15.798,16.167,15.643,15.739,40589,0
2016-04-18,15.681,16.216,15.653,16.187,40298,0
2016-04-19,16.167,16.561,16.148,16.284,34849,0
2016-04-20,16.234,16.692,16.206,16.548,25623,0
2016-04-21,16.761,17.037,16.538,16.905,23641,0
2016-04-22,16.915,17.421,16.799,17.353,27651,0
2016-04-25,17.119,17.363,16.935,17.218,25828,0
2016-04-26,17.218,17.489,16.585,17.413,32799,0
2016-04-27,17.363,17.518,17.255,17.314,29941,0
2016-04-28,17.228,17.431,17.09,17.109,16682,0
2016-04-29,17.119,17.208,16.653,16.751,55404,0
2016-05-02,16.838,17.334,16.78,16.985,65488,0
2016-05-03,16.858,17.237,16.304,16.585,24531,0
2016-05-04,16.615,16.95,16.508,16.615,18756,0
2016-05-05,16.498,16.516,16.03,16.148,20793,0
2016-05-06,16.1,16.343,15.895,16.234,28741,0
2016-05-09,16.177,16.372,16.04,16.187,9899,0
2016-05-10,16.274,16.528,16.274,16.508,16812,0
2016-05-11,16.498,16.518,16.254,16.264,11614,0
2016-05-12,16.362,16.362,16.04,16.07,9199,0
2016-05-13,16.05,16.206,15.798,15.923,26047,0
2016-05-16,15.973,16.216,15.885,16.07,21777,0
2016-05-17,16.012,16.1,15.535,15.623,29043,0
2016-05-18,15.545,15.914,15.53,15.866,29410,0
2016-05-19,15.808,15.963,15.477,15.623,15905,0
2016-05-20,15.719,15.923,15.545,15.779,20421,0
2016-05-23,15.837,15.953,15.681,15.749,23550,0
2016-05-24,15.993,16.234,15.779,16.119,39575,0
2016-05-25,16.109,16.324,15.914,15.963,34423,0
2016-05-26,15.953,16.294,15.767,15.933,31198,0
2016-05-27,15.923,16.167,15.866,15.923,21845,0
2016-05-31,15.923,15.993,15.681,15.769,31887,0
2016-06-01,15.808,16.061,15.681,15.906,58128,0
2016-06-02,15.876,15.906,15.671,15.876,28364,0
2016-06-03,15.808,15.896,15.574,15.856,28944,0
2016-06-06,15.886,16.393,15.886,16.226,15763,0
2016-06-07,16.218,16.286,15.886,15.964,19217,0
2016-06-08,16.004,16.051,15.681,15.984,80075,0
2016-06-09,15.7,15.779,15.603,15.739,33748,0
2016-06-10,15.662,15.798,15.662,15.749,13773,0
2016-06-13,15.681,15.827,15.662,15.671,31311,0
2016-06-14,15.681,15.886,15.681,15.837,33200,0
2016-06-15,15.789,15.974,15.681,15.7,10761,0
2016-06-16,15.662,15.749,15.524,15.7,29431,0
2016-06-17,15.719,15.798,15.524,15.534,46754,0
2016-06-20,15.69,15.769,15.583,15.749,19819,0
2016-06-21,15.759,15.759,15.544,15.652,13902,0
2016-06-22,15.69,15.739,15.524,15.622,20743,0
2016-06-23,15.769,16.266,15.749,16.051,32669,0
2016-06-24,15.544,16.316,15.544,16.189,189604,0
2016-06-27,15.671,15.906,15.368,15.662,64003,0
2016-06-28,15.739,15.739,15.603,15.642,22462,0
2016-06-29,15.69,15.876,15.622,15.817,22709,0
2016-06-30,15.789,16.179,15.709,16.169,26227,0
2016-07-01,16.091,16.159,15.915,16.071,18281,0
2016-07-05,16.013,16.145,15.964,16.101,12969,0
2016-07-06,16.061,16.336,15.729,16.326,24645,0
2016-07-07,16.326,16.326,16.169,16.226,9209,0
2016-07-08,16.346,16.511,16.256,16.461,28776,0
2016-07-11,16.541,16.55,16.243,16.541,17812,0
2016-07-12,16.686,16.891,16.579,16.779,30771,0
2016-07-13,16.656,16.91,16.541,16.541,23417,0
2016-07-14,16.706,16.706,16.599,16.599,21649,0
2016-07-15,16.725,16.725,16.521,16.589,24208,0
2016-07-18,16.55,16.599,16.441,16.511,10450,0
2016-07-19,16.501,16.501,16.441,16.491,5593,0
2016-07-20,16.491,16.589,16.346,16.589,10866,0
2016-07-21,16.481,16.599,16.149,16.501,10473,0
2016-07-22,16.461,16.531,16.413,16.451,8701,0
2016-07-25,16.501,16.501,16.199,16.226,7296,0
2016-07-26,16.357,16.357,16.111,16.226,12367,0
2016-07-27,16.169,16.355,15.681,16.081,10797,0
2016-07-28,15.886,16.091,15.886,15.984,7446,0
2016-07-29,15.924,15.954,15.642,15.719,17098,0
2016-08-01,15.662,15.808,15.653,15.769,11245,0
2016-08-02,15.739,15.739,15.671,15.69,18497,0
2016-08-03,15.662,15.944,15.662,15.739,10937,0
2016-08-04,15.798,15.856,15.7,15.759,4790,0
2016-08-05,15.886,16.14,15.827,16.004,12540,0
2016-08-08,16.041,16.041,15.837,15.924,5491,0
2016-08-09,15.924,16.218,15.924,16.218,8733,0
2016-08-10,16.081,16.14,15.847,15.896,9172,0
2016-08-11,16.004,16.131,15.915,16.111,11682,0
2016-08-12,16.111,16.189,15.984,16.159,29568,0
2016-08-15,16.061,16.226,15.994,16.121,8616,0
2016-08-16,16.061,16.276,16.061,16.149,8209,0
2016-08-17,16.189,16.266,16.081,16.149,9688,0
2016-08-18,16.14,16.241,16.111,16.179,10799,0
2016-08-19,16.179,16.451,16.179,16.326,16487,0
2016-08-22,16.296,16.326,16.121,16.286,19500,0
2016-08-23,16.393,16.55,16.316,16.336,4726,0
2016-08-24,16.355,16.56,16.306,16.481,9537,0
2016-08-25,16.541,16.794,16.541,16.784,12396,0
2016-08-26,16.804,16.99,16.765,16.91,12942,0
2016-08-29,16.97,17.096,16.97,17.039,7410,0
2016-08-30,17.048,17.105,16.99,17.096,23461,0
2016-08-31,16.627,17.263,16.627,17.185,20178,0
2016-09-01,17.273,17.361,16.949,17.048,5711,0
2016-09-02,17.009,17.332,16.899,17.322,5746,0
2016-09-06,17.273,17.381,17.009,17.293,16170,0
2016-09-07,17.332,17.459,16.999,17.459,33194,0
2016-09-08,17.499,17.793,17.048,17.655,35054,0
2016-09-09,17.528,17.783,16.684,17.155,39044,0
2016-09-12,17.205,17.459,16.264,17.449,23257,0
2016-09-13,17.105,17.235,16.919,16.939,13400,0
2016-09-14,16.87,17.058,16.852,16.88,19660,0
2016-09-15,16.833,17.175,16.833,17.077,11113,0
2016-09-16,17.115,17.587,16.684,17.548,59826,0
2016-09-19,17.548,17.803,17.459,17.655,13692,0
2016-09-20,17.793,17.94,17.411,17.763,6326,0
2016-09-21,17.822,17.822,17.321,17.655,10421,0
2016-09-22,17.705,17.94,17.253,17.881,17442,0
2016-09-23,17.616,17.813,16.535,17.705,7078,0
2016-09-26,17.253,17.568,17.125,17.205,14816,0
2016-09-27,17.235,17.342,17.096,17.175,9684,0
2016-09-28,17.568,17.568,16.87,17.401,6512,0
2016-09-29,17.283,17.401,16.803,17.086,6803,0
2016-09-30,17.068,17.518,17.019,17.401,31876,0
2016-10-03,17.263,17.459,16.949,16.999,17047,0
2016-10-04,17.019,17.332,16.89,17.125,1835,0
2016-10-05,16.959,17.509,16.959,17.479,84688,0
2016-10-06,17.548,17.881,17.479,17.725,52670,0
2016-10-07,17.616,17.616,17.487,17.518,2823,0
2016-10-10,17.578,17.606,17.401,17.44,18841,0
2016-10-11,17.44,17.459,17.165,17.351,7098,0
2016-10-12,17.263,17.361,17.165,17.312,58721,0
2016-10-13,17.273,17.273,16.989,17.077,11213,0
2016-10-14,17.244,17.293,17.086,17.175,5752,0
2016-10-17,17.263,17.411,17.115,17.263,4071,0
2016-10-18,17.411,17.411,17.019,17.115,7781,0
2016-10-19,17.165,17.411,17.115,17.263,4478,0
2016-10-20,17.411,17.901,17.411,17.705,14920,0
2016-10-21,17.558,17.852,17.165,17.558,2824,0
2016-10-24,17.705,17.705,17.423,17.606,50540,0
2016-10-25,17.509,17.901,17.509,17.803,14323,0
2016-10-26,17.852,17.999,17.847,17.852,13000,0
2016-10-27,17.999,17.999,17.655,17.705,10621,0
2016-10-28,17.705,17.803,17.606,17.754,12562,0
2016-10-31,17.509,17.655,17.411,17.411,14478,0
2016-11-01,17.459,17.606,17.459,17.509,14904,0
2016-11-02,17.558,17.558,17.411,17.459,16521,0
2016-11-03,17.509,17.655,17.459,17.606,6980,0
2016-11-04,17.558,17.655,17.263,17.558,9249,0
2016-11-07,17.705,17.852,17.655,17.852,15718,0
2016-11-08,17.754,17.901,17.606,17.754,14645,0
2016-11-09,17.754,18.441,17.754,18.391,55641,0
2016-11-10,18.588,19.422,18.391,19.274,57941,0
2016-11-11,19.176,20.794,18.509,20.452,95307,0
2016-11-14,20.744,20.99,19.961,20.844,78589,0
2016-11-15,20.648,20.648,20.01,20.598,21284,0
2016-11-16,20.107,20.452,20.059,20.353,97608,0
2016-11-17,20.107,20.548,20.059,20.305,22592,0
2016-11-18,20.402,20.794,19.814,20.744,40861,0
2016-11-21,20.744,20.744,20.157,20.452,15047,0
2016-11-22,20.452,21.481,20.452,21.383,25567,0
2016-11-23,21.431,21.971,21.431,21.971,22800,0
2016-11-25,21.922,22.07,21.824,21.971,18305,0
2016-11-28,22.511,22.511,21.628,21.677,15026,0
2016-11-29,21.824,21.874,21.431,21.53,34401,0
2016-11-30,21.815,21.815,21.126,21.324,28646,0
2016-12-01,20.31,22.505,20.31,21.421,20589,0
2016-12-02,21.324,21.57,21.324,21.471,8839,0
2016-12-05,21.521,22.062,20.265,21.618,55477,0
2016-12-06,21.668,22.21,21.274,22.111,27215,0
2016-12-07,22.111,22.677,22.062,22.604,20274,0
2016-12-08,22.85,24.622,22.653,23.194,38565,0
2016-12-09,23.342,24.131,22.16,23.834,34167,0
2016-12-12,23.884,23.884,22.456,23.047,35683,0
2016-12-13,23.294,23.294,21.915,22.16,77625,0
2016-12-14,22.16,22.21,21.718,21.865,38516,0
2016-12-15,22.062,22.16,21.865,22.111,55498,0
2016-12-16,22.062,22.456,21.57,21.718,111185,0
2016-12-19,21.957,21.957,21.668,21.718,24014,0
2016-12-20,22.111,22.111,21.57,22.062,63214,0
2016-12-21,22.013,22.013,21.521,21.668,26800,0
2016-12-22,21.618,21.718,21.521,21.618,34748,0
2016-12-23,21.57,21.57,21.471,21.57,21788,0
2016-12-27,22.456,22.456,21.57,21.815,30909,0
2016-12-28,22.013,22.554,21.915,22.407,13547,0
2016-12-29,23.145,23.145,22.136,22.357,11586,0
2016-12-30,22.407,22.505,22.062,22.308,11773,0
2017-01-03,22.456,22.554,21.815,22.505,24241,0
2017-01-04,22.604,23.145,22.357,22.407,25640,0
2017-01-05,22.702,22.702,22.062,22.111,7424,0
2017-01-06,22.357,22.357,22.013,22.062,4637,0
2017-01-09,22.062,22.062,21.521,21.668,7701,0
2017-01-10,21.471,21.963,21.471,21.718,10790,0
2017-01-11,21.865,22.16,21.471,22.062,13217,0
2017-01-12,21.668,21.668,20.929,21.028,24644,0
2017-01-13,21.274,21.718,21.028,21.471,11050,0
2017-01-17,20.856,20.978,20.19,20.584,39368,0
2017-01-18,20.831,21.208,20.584,21.126,10821,0
2017-01-19,20.929,21.028,20.684,20.831,61390,0
2017-01-20,20.978,21.471,20.831,20.881,16476,0
2017-01-23,20.929,21.521,20.684,21.175,11572,0
2017-01-24,20.831,21.225,20.684,20.929,36955,0
2017-01-25,21.225,21.766,21.077,21.618,18340,0
2017-01-26,24.617,24.622,21.87,22.21,22766,0
2017-01-27,22.357,22.407,21.421,22.407,16059,0
2017-01-30,22.21,22.21,21.373,21.618,30843,0
2017-01-31,22.357,22.407,21.815,22.308,57913,0
2017-02-01,22.505,22.727,22.281,22.308,63424,0
2017-02-02,22.308,22.702,22.259,22.357,21891,0
2017-02-03,22.702,22.702,22.308,22.505,64347,0
2017-02-06,22.604,22.8,22.456,22.702,30067,0
2017-02-07,22.702,23.047,22.604,22.8,24706,0
2017-02-08,22.604,24.425,22.604,23.294,60951,0
2017-02-09,23.294,23.583,23.097,23.539,26736,0
2017-02-10,23.391,23.834,23.317,23.785,15393,0
2017-02-13,23.785,24.179,23.785,23.982,45260,0
2017-02-14,23.959,24.081,23.638,23.884,20652,0
2017-02-15,23.884,24.031,23.391,23.934,18948,0
2017-02-16,23.982,23.982,23.588,23.737,9840,0
2017-02-17,23.737,24.228,23.737,23.982,21381,0
2017-02-21,24.179,24.179,23.785,24.081,16378,0
2017-02-22,23.834,23.934,23.737,23.834,15125,0
2017-02-23,24.031,24.031,23.687,23.737,13396,0
2017-02-24,23.638,24.131,23.638,23.934,16327,0
2017-02-27,23.785,23.884,23.638,23.737,25276,0
2017-02-28,23.638,23.785,23.638,23.785,34190,0
2017-03-01,23.934,24.328,23.687,23.982,50790,0
2017-03-02,23.884,23.884,23.539,23.687,26633,0
2017-03-03,23.834,23.884,23.638,23.737,21399,0
2017-03-06,23.588,23.934,23.539,23.687,18001,0
2017-03-07,23.638,23.982,23.539,23.638,12574,0
2017-03-08,23.895,23.994,23.747,23.747,21998,0
2017-03-09,23.747,24.043,23.747,23.747,36917,0
2017-03-10,23.845,23.945,23.697,23.845,20753,0
2017-03-13,23.895,24.489,23.747,23.895,20164,0
2017-03-14,23.796,24.191,23.747,24.093,14189,0
2017-03-15,24.191,24.489,24.093,24.241,19281,0
2017-03-16,24.241,24.736,24.043,24.736,20547,0
2017-03-17,24.637,24.637,24.143,24.341,62750,0
2017-03-20,24.389,24.588,24.143,24.143,17253,0
2017-03-21,24.291,24.291,23.054,23.054,32354,0
2017-03-22,23.252,23.302,22.906,22.956,29467,0
2017-03-23,22.956,23.697,22.956,23.45,30822,0
2017-03-24,23.549,23.945,23.549,23.598,25565,0
2017-03-27,23.252,23.796,22.956,23.598,11437,0
2017-03-28,23.499,24.093,23.499,23.994,13092,0
2017-03-29,23.895,24.093,23.598,23.697,9730,0
2017-03-30,23.895,24.687,23.895,24.389,29467,0
2017-03-31,24.439,24.637,24.196,24.538,28932,0
2017-04-03,24.439,24.489,23.95,24.191,25479,0
2017-04-04,24.439,24.439,23.895,24.241,16381,0
2017-04-05,24.439,24.736,23.845,23.895,45526,0
2017-04-06,23.945,24.043,23.549,23.697,16503,0
2017-04-07,23.598,23.895,23.598,23.648,7993,0
2017-04-10,23.651,23.945,23.004,23.054,24594,0
2017-04-11,23.104,23.945,23.104,23.648,23508,0
2017-04-12,23.598,23.747,23.4,23.549,12288,0
2017-04-13,23.45,23.648,23.4,23.499,29725,0
2017-04-17,23.623,23.945,23.549,23.945,10396,0
2017-04-18,23.747,24.241,23.4,23.747,35962,0
2017-04-19,24.489,25.182,24.191,24.637,76498,0
2017-04-20,24.835,25.132,24.835,25.132,30174,0
2017-04-21,24.984,25.973,24.786,25.478,42296,0
2017-04-24,25.923,26.517,25.824,26.221,48685,0
2017-04-25,26.517,26.814,26.171,26.269,42509,0
2017-04-26,26.171,27.21,26.171,26.715,42140,0
2017-04-27,26.814,26.814,26.319,26.665,28779,0
2017-04-28,26.567,26.715,26.319,26.419,52246,0
2017-05-01,26.221,26.913,26.221,26.665,28495,0
2017-05-02,26.715,26.814,26.517,26.616,36436,0
2017-05-03,26.467,26.715,26.319,26.567,21734,0
2017-05-04,26.616,26.789,26.022,26.072,26057,0
2017-05-05,25.923,26.517,25.824,26.121,22408,0
2017-05-08,25.973,26.121,25.775,26.022,15771,0
2017-05-09,25.973,26.072,25.626,25.626,21320,0
2017-05-10,25.676,25.824,25.478,25.528,15619,0
2017-05-11,25.428,25.528,25.082,25.28,15427,0
2017-05-12,25.082,25.38,24.934,24.984,16228,0
2017-05-15,25.182,25.676,25.182,25.676,15232,0
2017-05-16,25.676,25.676,25.182,25.428,18222,0
2017-05-17,24.934,25.182,24.098,24.389,38875,0
2017-05-18,24.241,24.439,24.043,24.341,63605,0
2017-05-19,24.389,24.687,24.043,24.093,64086,0
2017-05-22,24.191,24.884,24.093,24.835,108289,0
2017-05-23,24.835,25.478,24.687,25.38,53495,0
2017-05-24,25.528,25.726,25.182,25.33,11223,0
2017-05-25,25.38,25.676,25.23,25.478,19073,0
2017-05-26,25.236,25.676,25.23,25.33,8293,0
2017-05-30,25.28,25.305,24.427,24.489,90743,0
2017-05-31,24.658,25.055,24.359,24.906,25588,0
2017-06-01,25.055,25.553,24.857,25.453,25201,0
2017-06-02,25.403,26.099,25.403,25.801,41863,0
2017-06-05,25.602,26,24.091,25.304,28004,0
2017-06-06,25.155,25.453,24.757,24.956,21084,0
2017-06-07,25.205,25.453,25.055,25.254,25303,0
2017-06-08,25.403,26.298,25.254,25.95,54981,0
2017-06-09,26.099,26.845,26.05,26.746,106515,0
2017-06-12,26.945,27.271,26.447,27.094,89328,0
2017-06-13,27.094,27.193,26.795,26.994,41842,0
2017-06-14,26.099,26.199,25.205,25.801,53302,0
2017-06-15,25.602,26,25.602,25.702,41298,0
2017-06-16,25.453,25.751,25.304,25.751,146488,0
2017-06-19,25.801,25.901,25.503,25.553,33370,0
2017-06-20,25.403,25.553,25.254,25.453,19696,0
2017-06-21,25.553,25.553,24.906,24.956,32022,0
2017-06-22,25.006,25.354,24.906,25.205,29292,0
2017-06-23,25.205,25.354,24.608,24.707,123124,0
2017-06-26,24.906,25.553,24.906,25.304,57178,0
2017-06-27,25.403,25.503,25.055,25.254,18000,0
2017-06-28,25.304,25.553,25.304,25.354,60518,0
2017-06-29,25.602,25.602,24.906,25.354,62245,0
2017-06-30,25.403,25.702,25.205,25.503,329317,0
2017-07-03,25.553,26.696,25.553,26.497,46213,0
2017-07-05,26.447,26.795,26.149,26.746,51296,0
2017-07-06,26.746,26.746,26.348,26.447,32784,0
2017-07-07,26.547,26.994,25.98,26.994,23024,0
2017-07-10,26.746,27.193,26.597,26.646,38392,0
2017-07-11,26.994,26.994,26.149,26.298,21633,0
2017-07-12,26.298,26.845,26.298,26.696,16398,0
2017-07-13,26.696,26.696,26.149,26.398,13568,0
2017-07-14,26.149,26.398,26,26.149,26523,0
2017-07-17,25.901,26.348,25.851,26.249,28103,0
2017-07-18,26.099,26.646,26.099,26.497,28918,0
2017-07-19,26.646,26.795,25.751,26.05,19691,0
2017-07-20,26.05,26.05,25.105,25.652,29190,0
2017-07-21,26.199,26.224,25.751,25.851,40685,0
2017-07-24,25.901,26,25.453,25.751,37188,0
2017-07-25,25.95,26.199,25.801,25.95,27416,0
2017-07-26,26.398,26.398,25.751,25.801,24317,0
2017-07-27,25.851,25.851,25.155,25.403,26304,0
2017-07-28,25.503,25.801,25.254,25.403,14975,0
2017-07-31,25.602,25.602,25.205,25.453,40541,0
2017-08-01,25.751,25.751,25.453,25.602,24558,0
2017-08-02,25.652,25.652,25.155,25.403,13858,0
2017-08-03,25.453,25.453,24.857,25.055,12939,0
2017-08-04,25.354,25.403,24.807,24.807,25132,0
2017-08-07,24.807,24.906,24.061,24.26,35638,0
2017-08-08,24.111,25.205,24.111,24.409,21924,0
2017-08-09,24.31,24.409,23.763,23.763,29206,0
2017-08-10,23.415,23.713,23.415,23.614,21479,0
2017-08-11,23.813,23.912,23.166,23.315,28721,0
2017-08-14,23.514,24.21,23.514,23.962,31439,0
2017-08-15,24.111,24.161,23.763,24.011,22383,0
2017-08-16,24.061,24.061,23.663,23.763,9332,0
2017-08-17,23.564,23.862,23.216,23.415,31912,0
2017-08-18,23.166,23.912,23.166,23.564,29981,0
2017-08-21,23.415,23.415,23.117,23.166,18334,0
2017-08-22,23.298,23.663,23.266,23.663,34432,0
2017-08-23,23.614,23.862,23.614,23.763,18493,0
2017-08-24,23.862,24.21,23.713,24.061,207067,0
2017-08-25,24.011,24.459,24.011,24.31,24225,0
2017-08-28,24.359,24.459,24.26,24.31,24042,0
2017-08-29,24.111,24.465,24.111,24.26,22837,0
2017-08-30,24.35,24.6,24.35,24.5,25233,0
2017-08-31,24.55,24.85,24.45,24.75,35357,0
2017-09-01,24.75,24.8,24.7,24.8,11708,0
2017-09-05,24.65,24.65,24.3,24.35,31344,0
2017-09-06,24.4,24.5,24.15,24.25,26936,0
2017-09-07,24.35,24.35,23.45,23.5,19236,0
2017-09-08,23.5,23.8,23.5,23.75,13942,0
2017-09-11,23.95,24.3,23.9,24.25,12337,0
2017-09-12,24.5,24.7,24.1,24.45,19756,0
2017-09-13,24.4,24.973,24.3,24.8,33042,0
2017-09-14,24.5,25,24.5,24.85,19159,0
2017-09-15,24.9,25.15,24.6,24.65,98224,0
2017-09-18,24.85,26,24.7,25.95,46594,0
2017-09-19,26.05,26.95,25.95,26.9,46557,0
2017-09-20,26.95,28.25,26.75,27.5,69040,0
2017-09-21,27.7,28,27.2,27.35,35092,0
2017-09-22,27.3,27.35,26.95,27.15,31240,0
2017-09-25,27.15,27.35,26.5,26.95,12555,0
2017-09-26,26.95,27.1,26.85,27.1,39072,0
2017-09-27,27.15,27.4,26.9,26.95,79965,0
2017-09-28,26.9,27.15,26.55,26.75,40513,0
2017-09-29,26.75,27.05,26.7,26.75,130885,0
2017-10-02,26.8,26.9,26.45,26.7,78845,0
2017-10-03,26.75,27.35,26.75,27.25,85661,0
2017-10-04,27.2,27.45,26.75,26.8,13989,0
2017-10-05,26.95,27.75,26.95,27.65,19503,0
2017-10-06,27.6,27.85,27.45,27.55,19216,0
2017-10-09,27.85,27.85,27.35,27.55,13820,0
2017-10-10,27.75,27.85,27.5,27.6,32421,0
2017-10-11,27.65,27.9,27.5,27.85,17140,0
2017-10-12,27.9,28.4,27.9,28.35,57731,0
2017-10-13,28.35,28.5,28.15,28.35,19217,0
2017-10-16,28.4,28.5,26.55,28.2,33027,0
2017-10-17,28,28.1,27.25,27.4,17236,0
2017-10-18,28.05,28.05,27,27.05,41123,0
2017-10-19,26.85,27.4,26.85,27.05,15213,0
2017-10-20,27.5,27.5,27.1981,27.25,34568,0
2017-10-23,27.3,27.4,27.15,27.15,51510,0
2017-10-24,27.4,27.4,27.05,27.05,34367,0
2017-10-25,27.2,27.25,26.9,27.25,19278,0
2017-10-26,27.2,27.25,27,27.05,17157,0
2017-10-27,26.7,27.25,26.5,26.85,70827,0
2017-10-30,26.55,26.7,25.85,26.05,32681,0
2017-10-31,26.05,26.7,26.05,26.4,34847,0
2017-11-01,26.65,26.65,25.75,26,9793,0
2017-11-02,26,26.5,25.8,26.4,18177,0
2017-11-03,26.4,26.45,25.95,26,17550,0
2017-11-06,26.05,26.5,26,26.5,15667,0
2017-11-07,26.45,27.0502,25.4,25.6,32227,0
2017-11-08,25.35,25.55,25,25.45,24836,0
2017-11-09,25.15,25.8,24.95,25.35,16347,0
2017-11-10,25.2,26.45,25.2,25.3,16402,0
