Date,Open,High,Low,Close,Volume,OpenInt
2010-04-14,8.5966,8.5966,8.5966,8.5966,0,0
2010-04-15,8.5966,8.8633,8.4763,8.7214,3038374,0
2010-04-16,8.5966,8.7432,8.5966,8.7142,417195,0
2010-04-19,8.7142,8.8034,8.6379,8.7268,390604,0
2010-04-20,8.7737,8.8034,8.6907,8.8034,288730,0
2010-04-21,8.7913,8.7913,8.6607,8.7737,199537,0
2010-04-22,8.6552,8.7692,8.6552,8.7268,145327,0
2010-04-23,8.7159,8.7747,8.6244,8.7747,268989,0
2010-04-26,8.7214,8.7314,8.6379,8.6907,208043,0
2010-04-27,8.6607,8.7142,8.5966,8.6252,329037,0
2010-04-28,8.6325,8.7386,8.5966,8.7142,247126,0
2010-04-29,8.7142,8.7268,8.601,8.7142,224441,0
2010-04-30,8.6552,8.6851,8.5966,8.5966,330121,0
2010-05-03,8.6797,8.6797,8.5966,8.601,192313,0
2010-05-04,8.601,8.6552,8.5966,8.6552,321120,0
2010-05-05,8.601,8.6325,8.5966,8.6252,259803,0
2010-05-06,8.6252,8.6552,8.5966,8.5966,1126126,0
2010-05-07,8.601,8.8918,8.5966,8.6198,199035,0
2010-05-10,8.7142,8.7142,8.5966,8.6072,161665,0
2010-05-11,8.6252,8.6552,8.5966,8.6135,98395,0
2010-05-12,8.601,8.7078,8.5966,8.5966,127723,0
2010-05-13,8.6325,8.6325,8.5966,8.5966,59543,0
2010-05-14,8.5966,8.6072,8.5966,8.5966,180310,0
2010-05-17,8.5966,8.5966,8.3116,8.4121,249015,0
2010-05-18,8.4907,8.5539,7.856,7.9864,221692,0
2010-05-19,8.056,8.1746,7.452,7.9451,376369,0
2010-05-20,7.8194,8.0325,7.4449,8.0031,287982,0
2010-05-21,7.9261,8.0376,7.5582,7.6173,142499,0
2010-05-24,7.5945,7.9549,7.4449,7.8657,73830,0
2010-05-25,7.7189,7.9137,7.41,7.9137,158608,0
2010-05-26,7.9731,8.2872,7.8657,8.0923,94327,0
2010-05-27,8.1401,8.4288,7.903,8.2708,82958,0
2010-05-28,8.4183,8.5592,7.9318,8.3815,91977,0
2010-06-01,8.3815,8.5369,8.2983,8.3185,68877,0
2010-06-02,8.3815,8.4183,8.2983,8.3815,21656,0
2010-06-03,8.3465,8.3598,7.9318,8.1815,60237,0
2010-06-04,8.4236,8.4236,8.0325,8.2571,29000,0
2010-06-07,8.2297,8.3815,8.1988,8.2819,89787,0
2010-06-08,8.1523,8.1523,7.8905,8.1041,96656,0
2010-06-09,8.2819,8.2819,7.9194,8.2228,30693,0
2010-06-10,8.2872,8.4008,8.2228,8.2767,27911,0
2010-06-11,8.2708,8.5245,8.2098,8.5245,70393,0
2010-06-14,8.4763,8.6198,8.3291,8.5317,77045,0
2010-06-15,8.5592,8.6552,8.4479,8.648,94590,0
2010-06-16,8.471,8.6252,8.4592,8.601,75127,0
2010-06-17,8.5486,8.6252,8.3877,8.6252,69575,0
2010-06-18,8.5663,8.5966,8.4656,8.5369,116666,0
2010-06-21,8.5966,8.6552,8.2983,8.5841,258597,0
2010-06-22,8.4479,8.6426,8.4076,8.5904,255831,0
2010-06-23,8.5539,8.667,8.4236,8.5904,228128,0
2010-06-24,8.5182,8.6851,8.5182,8.6734,118090,0
2010-06-25,8.7078,8.7549,8.5592,8.6851,1514659,0
2010-06-28,8.6907,8.6907,8.4951,8.5129,64487,0
2010-06-29,8.4656,8.5779,8.4479,8.4951,64372,0
2010-06-30,8.5325,8.7297,8.4463,8.5513,62924,0
2010-07-01,8.5369,8.5966,8.3116,8.3465,117653,0
2010-07-02,8.4121,8.4183,8.2983,8.3055,39751,0
2010-07-06,8.3815,8.4907,8.0923,8.1988,122693,0
2010-07-07,8.245,8.6252,8.2158,8.5841,75104,0
2010-07-08,8.5966,8.6135,8.3762,8.5369,51943,0
2010-07-09,8.5539,8.5539,8.3526,8.3762,49057,0
2010-07-12,8.3947,8.5369,8.2767,8.3055,42124,0
2010-07-13,8.4008,8.6198,8.2983,8.5317,197676,0
2010-07-14,8.5592,8.5592,8.245,8.3877,87851,0
2010-07-15,8.4236,8.4236,8.2983,8.3404,22688,0
2010-07-16,8.2819,8.3291,8.2408,8.251,33310,0
2010-07-19,8.3055,8.5779,8.251,8.3658,67236,0
2010-07-20,8.3185,8.5014,8.251,8.5014,32728,0
2010-07-21,8.5182,8.5182,8.3762,8.4236,108037,0
2010-07-22,8.5076,8.5076,8.3815,8.4479,56405,0
2010-07-23,8.4183,8.471,8.2638,8.4479,60998,0
2010-07-26,8.4907,8.4907,8.2571,8.3815,76885,0
2010-07-27,8.4183,8.4907,8.3185,8.4835,37408,0
2010-07-28,8.4763,8.4763,8.3239,8.3526,47621,0
2010-07-29,8.3877,8.4236,8.2708,8.3185,29390,0
2010-07-30,8.251,8.4236,8.251,8.3185,43951,0
2010-08-02,8.4008,8.4236,8.3239,8.3815,43698,0
2010-08-03,8.3598,8.4835,8.3598,8.4479,40859,0
2010-08-04,8.4656,8.5966,8.3947,8.5841,68159,0
2010-08-05,8.5423,8.5904,8.4479,8.5317,39730,0
2010-08-06,8.4835,8.5423,8.0737,8.3701,117181,0
2010-08-09,8.3877,8.4479,8.1885,8.4479,73060,0
2010-08-10,8.3815,8.471,8.0737,8.3526,55010,0
2010-08-11,8.245,8.5726,8.2408,8.4531,183829,0
2010-08-12,8.3658,8.6907,8.3658,8.6797,136645,0
2010-08-13,8.6797,8.7142,8.5592,8.5904,53119,0
2010-08-16,8.6379,8.7314,8.5966,8.7024,86929,0
2010-08-17,8.6607,8.7268,8.5966,8.6426,74015,0
2010-08-18,8.6072,8.6325,8.4479,8.5423,74317,0
2010-08-19,8.4951,8.7386,8.4592,8.5966,62275,0
2010-08-20,8.5592,8.7214,8.5369,8.5966,68012,0
2010-08-23,8.6961,8.7142,8.5779,8.6135,47402,0
2010-08-24,8.5539,8.7142,8.5369,8.5369,54854,0
2010-08-25,8.5369,8.6379,8.5369,8.5904,26501,0
2010-08-26,8.5904,8.6072,8.471,8.5423,39569,0
2010-08-27,8.5904,8.6072,8.5014,8.6072,55021,0
2010-08-30,8.5423,8.5779,8.4531,8.4531,31592,0
2010-08-31,8.4924,8.6064,8.4496,8.4862,69664,0
2010-09-01,8.5841,8.7268,8.5486,8.6907,111282,0
2010-09-02,8.7142,8.7142,8.6325,8.6607,38060,0
2010-09-03,8.7268,8.7268,8.6325,8.6607,55184,0
2010-09-07,8.667,8.7386,8.667,8.6961,111924,0
2010-09-08,8.6552,8.6607,8.5129,8.5966,80316,0
2010-09-09,8.6797,8.6797,8.4763,8.5663,27463,0
2010-09-10,8.5663,8.7386,8.5423,8.7386,64668,0
2010-09-13,8.7386,8.8171,8.6135,8.7969,86147,0
2010-09-14,8.7969,8.8171,8.667,8.7792,66032,0
2010-09-15,8.7386,8.7692,8.6426,8.7268,25864,0
2010-09-16,8.667,8.7737,8.6379,8.7627,47828,0
2010-09-17,8.7737,8.7737,8.6379,8.6851,49202,0
2010-09-20,8.7737,8.7969,8.7142,8.7969,71861,0
2010-09-21,8.7692,8.8383,8.7268,8.8171,163297,0
2010-09-22,8.8171,8.8633,8.8106,8.8264,90126,0
2010-09-23,8.8034,8.8328,8.6135,8.7268,162733,0
2010-09-24,8.7737,8.8633,8.7386,8.8578,90386,0
2010-09-27,8.8678,8.8678,8.8328,8.8513,37302,0
2010-09-28,8.8678,8.9213,8.7142,8.9057,132397,0
2010-09-29,8.8918,9.0043,8.8633,9.0043,86601,0
2010-09-30,9.0043,9.1924,8.9693,9.0735,101894,0
2010-10-01,9.1229,9.3836,9.0449,9.3777,96810,0
2010-10-04,9.3777,9.3777,9.1762,9.2127,56580,0
2010-10-05,9.2824,9.3836,9.0876,9.3201,120019,0
2010-10-06,9.3201,9.52,9.2717,9.4918,61999,0
2010-10-07,9.556,9.911,9.2601,9.2601,151477,0
2010-10-08,9.2475,9.3017,9.1591,9.1886,120850,0
2010-10-11,9.2079,9.2234,9.0293,9.1534,57766,0
2010-10-12,9.0876,9.2176,9.0411,9.2079,22310,0
2010-10-13,9.2176,9.632,9.0876,9.568,52954,0
2010-10-14,9.568,9.659,9.3134,9.632,36985,0
2010-10-15,9.674,9.674,9.3134,9.4682,64991,0
2010-10-18,9.527,9.679,9.2882,9.679,39708,0
2010-10-19,9.604,9.936,9.48,9.514,59302,0
2010-10-20,9.539,9.717,9.539,9.574,35672,0
2010-10-21,9.546,9.925,9.3424,9.421,77804,0
2010-10-22,9.421,9.568,9.3895,9.4318,45576,0
2010-10-25,9.501,9.501,9.4013,9.4318,59372,0
2010-10-26,9.4426,9.679,9.4426,9.674,37398,0
2010-10-27,9.52,9.752,9.514,9.727,67438,0
2010-10-28,9.764,9.764,9.508,9.58,54662,0
2010-10-29,9.4839,9.4839,9.2563,9.4318,125457,0
2010-11-01,9.3679,9.4603,9.2292,9.2543,51238,0
2010-11-02,9.3356,9.4259,9.2766,9.362,61521,0
2010-11-03,9.3356,9.4426,9.2292,9.4259,45363,0
2010-11-04,9.4259,9.727,9.362,9.717,119236,0
2010-11-05,9.733,9.733,9.514,9.637,44484,0
2010-11-08,9.632,9.747,9.48,9.4918,54675,0
2010-11-09,9.4426,9.527,9.3728,9.4318,78040,0
2010-11-10,9.3542,9.3728,9.2543,9.2543,92231,0
2010-11-11,9.2292,9.948,9.2292,9.508,141577,0
2010-11-12,9.2824,9.794,9.2824,9.626,66310,0
2010-11-15,9.699,9.989,9.62,9.851,105321,0
2010-11-16,9.775,9.9,9.527,9.711,100634,0
2010-11-17,9.727,9.758,9.4377,9.508,67010,0
2010-11-18,9.4377,9.514,9.4318,9.4318,33509,0
2010-11-19,9.4318,9.665,9.4318,9.562,38424,0
2010-11-22,9.4967,9.782,9.3777,9.717,236319,0
2010-11-23,9.699,9.804,9.4682,9.764,52880,0
2010-11-24,9.811,10.019,9.727,9.972,77040,0
2010-11-26,9.965,10.327,9.9,10.327,25387,0
2010-11-29,10.255,10.493,10.062,10.297,151348,0
2010-11-30,10.271,10.462,9.611,9.622,429812,0
2010-12-01,9.592,9.917,9.4859,9.55,100628,0
2010-12-02,9.632,10.077,9.585,10.024,45000,0
2010-12-03,9.87,10.019,9.764,9.925,30581,0
2010-12-06,9.877,10.268,9.775,10.048,38333,0
2010-12-07,10.149,10.237,9.93,10.077,88289,0
2010-12-08,10.12,10.293,9.953,10.096,56176,0
2010-12-09,10.179,10.195,9.972,10.09,47031,0
2010-12-10,10.03,10.546,10.019,10.084,67539,0
2010-12-13,10.195,10.237,9.799,10.019,89425,0
2010-12-14,10.072,10.278,9.93,10.179,67146,0
2010-12-15,9.799,10.136,9.652,9.804,133733,0
2010-12-16,9.599,10.017,9.599,9.863,99026,0
2010-12-17,9.906,9.953,9.637,9.917,92912,0
2010-12-20,9.948,10.136,9.752,9.859,54825,0
2010-12-21,9.859,9.93,9.669,9.727,41215,0
2010-12-22,9.769,10.062,9.665,9.847,49708,0
2010-12-23,9.842,10.261,9.782,9.829,46144,0
2010-12-27,9.859,10.387,9.859,10.09,71135,0
2010-12-28,10.144,10.293,9.972,9.983,29637,0
2010-12-29,10.2,10.275,9.904,9.947,54323,0
2010-12-30,9.978,10.639,9.978,10.639,311828,0
2010-12-31,10.288,10.385,10.147,10.147,50726,0
2011-01-03,10.285,10.504,10.237,10.433,86554,0
2011-01-04,10.522,10.665,10.113,10.167,87194,0
2011-01-05,10.195,10.481,10.195,10.4,31501,0
2011-01-06,10.065,10.493,10.065,10.433,41374,0
2011-01-07,10.504,10.504,10.25,10.393,28141,0
2011-01-10,10.25,10.446,10.25,10.352,68170,0
2011-01-11,10.345,10.446,10.124,10.25,58388,0
2011-01-12,10.278,10.366,10.261,10.293,50960,0
2011-01-13,10.356,10.451,10.285,10.293,48801,0
2011-01-14,10.38,10.433,10.237,10.293,42876,0
2011-01-18,10.237,10.327,10.136,10.327,62235,0
2011-01-19,10.278,10.297,9.679,9.836,134534,0
2011-01-20,9.764,10.136,9.3777,9.3777,232477,0
2011-01-21,9.3836,9.4603,9.3075,9.3954,87550,0
2011-01-24,9.3895,9.877,9.3679,9.674,70291,0
2011-01-25,9.669,9.811,9.598,9.769,46391,0
2011-01-26,9.842,9.995,9.769,9.822,36790,0
2011-01-27,9.859,9.995,9.679,9.87,39752,0
2011-01-28,9.906,10.072,9.568,9.604,46213,0
2011-01-31,9.708,9.767,9.4898,9.559,41056,0
2011-02-01,9.644,9.764,9.546,9.55,76550,0
2011-02-02,9.574,9.893,9.574,9.789,14002,0
2011-02-03,9.811,10.162,9.722,10.096,33494,0
2011-02-04,10.048,10.162,9.983,10.124,49807,0
2011-02-07,10.203,10.352,10.024,10.243,51252,0
2011-02-08,10.243,10.285,9.722,10.285,35490,0
2011-02-09,10.278,10.278,9.94,10.007,31695,0
2011-02-10,9.979,10.149,9.859,9.906,30359,0
2011-02-11,9.911,10.203,9.911,10.19,51764,0
2011-02-14,10.195,10.268,10.096,10.103,33339,0
2011-02-15,10.055,10.184,9.925,10.062,28409,0
2011-02-16,10.043,10.255,10.043,10.136,29890,0
2011-02-18,10.275,10.275,10.149,10.227,31946,0
2011-02-22,10.275,10.345,10.09,10.09,36806,0
2011-02-23,10.19,10.308,9.965,9.972,40243,0
2011-02-24,10.043,10.227,9.995,10.019,39102,0
2011-02-25,10.162,10.305,9.942,10.294,35315,0
2011-02-28,10.286,10.299,10.213,10.243,31553,0
2011-03-01,10.386,10.408,10.028,10.184,57497,0
2011-03-02,10.136,10.257,10.028,10.094,42781,0
2011-03-03,10.124,10.215,10.124,10.179,25157,0
2011-03-04,10.136,10.245,10.136,10.21,40381,0
2011-03-07,10.167,10.255,9.863,9.877,44005,0
2011-03-08,10.017,10.155,9.919,10.041,33746,0
2011-03-09,10.102,10.102,9.798,9.985,33040,0
2011-03-10,9.901,10.052,9.605,9.676,114695,0
2011-03-11,9.78,9.78,9.533,9.696,46784,0
2011-03-14,9.611,9.73,9.506,9.696,11211,0
2011-03-15,9.627,9.696,9.4652,9.562,55644,0
2011-03-16,9.568,9.998,9.3748,9.58,35140,0
2011-03-17,9.708,9.849,9.557,9.787,43410,0
2011-03-18,9.792,10.028,9.68,9.772,50415,0
2011-03-21,9.803,10.149,9.75,10.119,45252,0
2011-03-22,10.143,10.143,10.041,10.041,20486,0
2011-03-23,10.052,10.149,10.028,10.13,12367,0
2011-03-24,10.13,10.162,9.901,10.102,20999,0
2011-03-25,10.112,10.112,9.889,9.919,20062,0
2011-03-28,9.925,10.046,9.72,9.72,25289,0
2011-03-29,9.817,9.841,9.676,9.772,33794,0
2011-03-30,9.798,10.257,9.68,10.257,87854,0
2011-03-31,9.726,9.946,9.4623,9.547,243784,0
2011-04-01,9.4957,9.676,9.4416,9.592,2250073,0
2011-04-04,9.667,9.798,9.526,9.798,459161,0
2011-04-05,9.605,9.75,9.586,9.68,297877,0
2011-04-06,9.68,9.737,9.556,9.72,211861,0
2011-04-07,9.676,9.73,9.586,9.676,178045,0
2011-04-08,9.72,9.757,9.618,9.757,167027,0
2011-04-11,9.768,9.768,9.568,9.592,128369,0
2011-04-12,9.55,9.639,9.526,9.526,146657,0
2011-04-13,9.611,9.611,9.526,9.546,93206,0
2011-04-14,9.574,9.639,9.526,9.556,127472,0
2011-04-15,9.586,9.639,9.526,9.622,159174,0
2011-04-18,9.586,9.605,9.526,9.55,101838,0
2011-04-19,9.58,9.58,9.526,9.533,97631,0
2011-04-20,9.622,9.622,9.526,9.562,77058,0
2011-04-21,9.599,9.611,9.519,9.546,67549,0
2011-04-25,9.605,9.605,9.539,9.586,58503,0
2011-04-26,9.586,9.627,9.568,9.622,111452,0
2011-04-27,9.647,9.737,9.599,9.73,114303,0
2011-04-28,9.696,9.859,9.667,9.859,249805,0
2011-04-29,9.831,9.831,9.679,9.703,301718,0
2011-05-02,9.688,9.798,9.586,9.78,134310,0
2011-05-03,9.724,9.822,9.658,9.714,119217,0
2011-05-04,9.768,9.768,9.556,9.715,135516,0
2011-05-05,9.614,9.768,9.57,9.636,87970,0
2011-05-06,9.562,9.798,9.562,9.611,108499,0
2011-05-09,9.501,9.605,9.3748,9.562,285842,0
2011-05-10,9.586,9.654,9.4908,9.647,114404,0
2011-05-11,9.643,9.643,9.557,9.636,114121,0
2011-05-12,9.618,9.639,9.513,9.634,70505,0
2011-05-13,9.622,9.66,9.533,9.562,143448,0
2011-05-16,9.533,9.592,9.513,9.546,127052,0
2011-05-17,9.4859,9.639,9.4711,9.605,112755,0
2011-05-18,9.618,9.627,9.586,9.592,117550,0
2011-05-19,9.618,9.618,9.3856,9.4652,183395,0
2011-05-20,9.514,9.575,9.4406,9.4524,79494,0
2011-05-23,9.4711,9.574,9.4347,9.4957,128495,0
2011-05-24,9.506,9.556,9.3748,9.3748,78048,0
2011-05-25,9.3748,9.556,9.2659,9.2833,152644,0
2011-05-26,9.2465,9.2959,8.6734,9.2775,439930,0
2011-05-27,9.3172,9.4023,9.1685,9.2785,133213,0
2011-05-31,9.3356,9.534,9.3356,9.476,143118,0
2011-06-01,9.4171,9.55,9.1381,9.1924,186029,0
2011-06-02,9.1695,9.4652,9.101,9.4347,69273,0
2011-06-03,9.4269,9.4338,9.2727,9.2843,89240,0
2011-06-06,9.3075,9.3974,9.1695,9.1695,92200,0
2011-06-07,9.2417,9.4161,9.1618,9.1685,61849,0
2011-06-08,9.1924,9.3532,9.1305,9.206,90438,0
2011-06-09,9.2359,9.3532,9.0876,9.1057,107159,0
2011-06-10,9.099,9.2166,9.0283,9.0392,114694,0
2011-06-13,9.0933,9.2563,9.0283,9.1134,123331,0
2011-06-14,9.1809,9.2475,9.099,9.206,60791,0
2011-06-15,9.2727,9.3094,9.0506,9.1134,114475,0
2011-06-16,9.1219,9.3356,9.0516,9.0725,121447,0
2011-06-17,9.1372,9.2563,8.8402,8.8974,176429,0
2011-06-20,8.8974,9.1201,8.8974,9.0762,60650,0
2011-06-21,9.1134,9.1372,8.9702,9.0392,50109,0
2011-06-22,9.0007,9.1618,8.9342,8.9398,55989,0
2011-06-23,8.865,9.1372,8.865,9.0876,120625,0
2011-06-24,9.0933,9.3905,9.0876,9.3532,655066,0
2011-06-27,9.3046,9.477,9.2292,9.3905,111712,0
2011-06-28,9.4957,9.52,9.2002,9.2911,123582,0
2011-06-29,9.3532,9.575,9.2785,9.3679,81390,0
2011-06-30,9.3915,9.4249,9.1914,9.2234,160428,0
2011-07-01,9.2563,9.557,9.2002,9.3326,119441,0
2011-07-05,9.3679,9.3777,9.2166,9.3777,96717,0
2011-07-06,9.3935,9.4426,9.2156,9.3114,153234,0
2011-07-07,9.3532,9.719,9.3288,9.534,116436,0
2011-07-08,9.4338,9.501,9.3288,9.477,69593,0
2011-07-11,9.3777,9.4524,9.2292,9.2988,87753,0
2011-07-12,9.2911,9.423,9.2417,9.3905,138531,0
2011-07-13,9.4023,9.527,9.2988,9.4957,116395,0
2011-07-14,9.4652,9.608,9.3473,9.507,111888,0
2011-07-15,9.52,9.729,9.4908,9.546,102906,0
2011-07-18,9.4908,9.614,9.3473,9.3846,87607,0
2011-07-19,9.671,9.671,9.42,9.551,80670,0
2011-07-20,9.527,9.669,9.527,9.651,99611,0
2011-07-21,9.614,9.729,9.614,9.664,116981,0
2011-07-22,9.693,9.724,9.608,9.608,75527,0
2011-07-25,9.57,9.708,9.57,9.669,87007,0
2011-07-26,9.697,9.727,9.576,9.646,67050,0
2011-07-27,9.636,9.679,9.514,9.602,170621,0
2011-07-28,9.654,9.677,9.526,9.637,82490,0
2011-07-29,9.626,9.689,9.576,9.671,206415,0
2011-08-01,9.693,9.729,9.581,9.664,101382,0
2011-08-02,9.667,9.727,9.603,9.632,170730,0
2011-08-03,9.62,9.822,9.557,9.768,220031,0
2011-08-04,9.722,9.786,9.3935,9.4259,181059,0
2011-08-05,9.4446,9.551,9.0439,9.2679,205843,0
2011-08-08,8.8466,9.2563,8.6607,8.667,416111,0
2011-08-09,8.6861,9.0829,8.648,9.0829,290177,0
2011-08-10,9.1305,9.1561,8.648,8.648,283457,0
2011-08-11,8.8762,9.2359,8.7672,9.1809,163429,0
2011-08-12,9.2292,9.2679,9.0007,9.0933,75708,0
2011-08-15,9.1258,9.2679,9.1258,9.2679,86114,0
2011-08-16,9.1866,9.2621,8.9517,9.1742,142061,0
2011-08-17,9.1742,9.2475,9.1372,9.206,57245,0
2011-08-18,9.0933,9.1866,8.9582,9.0007,81873,0
2011-08-19,8.9582,9.1372,8.865,8.8834,78163,0
2011-08-22,9.1057,9.1057,8.8762,8.9398,100701,0
2011-08-23,8.984,9.1742,8.9038,9.1372,155003,0
2011-08-24,9.0933,9.206,8.9776,9.1924,59683,0
2011-08-25,9.1924,9.2679,8.9398,9.0876,73359,0
2011-08-26,9.2621,9.3288,9.0015,9.1742,179302,0
2011-08-29,9.2679,9.3326,9.1742,9.2563,115854,0
2011-08-30,9.2224,9.3288,9.1372,9.206,138111,0
2011-08-31,9.3075,9.3075,9.14,9.2369,156404,0
2011-09-01,9.2118,9.361,9.0063,9.0439,94622,0
2011-09-02,8.9923,9.121,8.8374,8.9204,38792,0
2011-09-06,9.1096,9.1096,8.7627,9.0411,71532,0
2011-09-07,9.1219,9.1905,9.0849,9.16,82743,0
2011-09-08,9.1333,9.205,9.1096,9.1295,67457,0
2011-09-09,9.1096,9.1846,8.9084,9.0015,64732,0
2011-09-12,9.1666,9.1666,8.8946,9.0658,87310,0
2011-09-13,9.0906,9.1905,9.0144,9.1096,49128,0
2011-09-14,9.1333,9.325,9.0144,9.2563,123076,0
2011-09-15,9.2679,9.4318,9.2679,9.4259,55838,0
2011-09-16,9.506,9.563,9.4131,9.4839,105762,0
2011-09-19,9.3797,9.557,9.292,9.3502,65720,0
2011-09-20,9.3984,9.476,9.2214,9.4062,101163,0
2011-09-21,9.3856,9.551,9.1543,9.1666,65383,0
2011-09-22,8.996,9.1846,8.9702,9.1419,124713,0
2011-09-23,9.0658,9.2563,9.0658,9.2156,67203,0
2011-09-26,9.2727,9.2727,8.9186,9.1476,87134,0
2011-09-27,9.3114,9.3748,9.102,9.1543,124092,0
2011-09-28,9.2621,9.3356,9.0906,9.205,115040,0
2011-09-29,9.2679,9.4564,9.1992,9.4318,123524,0
2011-09-30,9.2911,9.548,9.2911,9.3768,111747,0
2011-10-03,9.325,9.42,8.913,8.9388,116561,0
2011-10-04,8.9084,9.3502,8.8438,9.3424,167935,0
2011-10-05,9.2853,9.3856,9.1419,9.363,45495,0
2011-10-06,9.3748,9.626,9.3502,9.616,108830,0
2011-10-07,9.616,9.616,9.3935,9.4564,60076,0
2011-10-10,9.61,9.61,9.292,9.4564,66841,0
2011-10-11,9.3935,9.526,9.3935,9.506,62452,0
2011-10-12,9.506,9.632,9.476,9.603,52807,0
2011-10-13,9.501,9.616,9.3551,9.551,54331,0
2011-10-14,9.61,9.734,9.534,9.722,49408,0
2011-10-17,9.681,9.754,9.534,9.551,43325,0
2011-10-18,9.61,9.906,9.563,9.88,78215,0
2011-10-19,9.931,9.931,9.3192,9.501,130037,0
2011-10-20,9.3935,9.66,9.3114,9.526,34774,0
2011-10-21,9.66,9.955,9.571,9.626,89846,0
2011-10-24,9.727,9.962,9.576,9.654,67782,0
2011-10-25,9.626,9.797,9.519,9.62,50324,0
2011-10-26,9.754,9.849,9.637,9.797,55884,0
2011-10-27,9.968,10.094,9.66,10.058,170961,0
2011-10-28,9.853,10.058,9.837,9.893,57533,0
2011-10-31,9.726,9.849,9.726,9.799,48235,0
2011-11-01,9.749,9.749,9.3797,9.42,86548,0
2011-11-02,9.596,9.822,9.576,9.771,71291,0
2011-11-03,9.914,10.003,9.798,9.972,76965,0
2011-11-04,9.868,9.965,9.803,9.946,32546,0
2011-11-07,9.906,10.013,9.749,9.822,22590,0
2011-11-08,9.861,10.068,9.779,10.031,59010,0
2011-11-09,9.849,9.94,9.4701,9.4701,108700,0
2011-11-10,9.592,9.622,9.4701,9.506,86271,0
2011-11-11,9.582,9.704,9.4701,9.654,37100,0
2011-11-14,9.671,9.671,9.3797,9.4947,45531,0
2011-11-15,9.42,9.677,9.3748,9.646,56565,0
2011-11-16,9.582,9.677,9.476,9.501,38530,0
2011-11-17,9.4947,9.616,9.3356,9.3856,72745,0
2011-11-18,9.42,9.749,9.3984,9.74,65184,0
2011-11-21,9.671,9.942,9.589,9.734,71666,0
2011-11-22,9.722,9.779,9.501,9.501,38598,0
2011-11-23,9.4377,9.534,9.3502,9.4701,58303,0
2011-11-25,9.4131,9.592,9.3278,9.3679,24993,0
2011-11-28,9.616,9.754,9.501,9.754,77831,0
2011-11-29,9.749,10.006,9.519,9.968,86666,0
2011-11-30,10.002,10.107,9.889,10.107,141524,0
2011-12-01,10.068,10.068,9.925,9.962,42574,0
2011-12-02,10.068,10.068,9.889,9.972,35670,0
2011-12-05,10.062,10.068,9.4701,9.716,106362,0
2011-12-06,9.679,9.894,9.679,9.838,28397,0
2011-12-07,9.715,9.94,9.606,9.855,36983,0
2011-12-08,9.721,9.747,9.4839,9.506,58971,0
2011-12-09,10.062,10.062,9.52,9.753,62863,0
2011-12-12,9.598,9.695,9.4701,9.584,90543,0
2011-12-13,9.658,9.767,9.506,9.559,44453,0
2011-12-14,9.506,9.831,9.476,9.786,79884,0
2011-12-15,9.928,10.153,9.798,10.049,72392,0
2011-12-16,10.281,10.281,9.862,9.914,72854,0
2011-12-19,9.901,10.133,9.838,9.901,54188,0
2011-12-20,10.043,10.281,9.906,10.275,80033,0
2011-12-21,10.281,10.281,10.139,10.236,62033,0
2011-12-22,10.281,10.281,10.049,10.125,37657,0
2011-12-23,10.147,10.223,10.108,10.139,17663,0
2011-12-27,10.075,10.236,10.036,10.231,20018,0
2011-12-28,10.16,10.231,10.075,10.113,31541,0
2011-12-29,10.178,10.21,10.075,10.139,44043,0
2011-12-30,10.147,10.191,9.952,9.992,48301,0
2012-01-03,10.16,10.16,9.876,9.978,65875,0
2012-01-04,9.92,9.928,9.81,9.817,55272,0
2012-01-05,9.778,9.883,9.74,9.792,71778,0
2012-01-06,9.817,9.889,9.778,9.849,45202,0
2012-01-09,9.862,9.984,9.849,9.894,33857,0
2012-01-10,9.934,9.965,9.876,9.965,37477,0
2012-01-11,9.838,9.934,9.823,9.934,27277,0
2012-01-12,9.972,10.068,9.883,9.94,36263,0
2012-01-13,9.767,9.94,9.767,9.843,69672,0
2012-01-17,9.91,10.036,9.767,9.976,51199,0
2012-01-18,9.998,10.088,9.914,10.081,83795,0
2012-01-19,10.125,10.125,9.928,10.023,100571,0
2012-01-20,10.043,10.125,9.992,10.049,72270,0
2012-01-23,10.036,10.036,9.94,9.972,56103,0
2012-01-24,9.972,10.191,9.928,10.153,100495,0
2012-01-25,10.121,10.255,10.011,10.166,77453,0
2012-01-26,10.166,10.281,10.029,10.125,105230,0
2012-01-27,10.057,10.281,10.049,10.281,54109,0
2012-01-30,10.094,10.205,10.029,10.068,74932,0
2012-01-31,9.91,9.937,9.759,9.849,2395058,0
2012-02-01,9.849,9.901,9.831,9.876,479997,0
2012-02-02,9.855,9.889,9.831,9.849,291264,0
2012-02-03,9.946,9.946,9.831,9.849,800140,0
2012-02-06,9.855,9.901,9.798,9.894,399323,0
2012-02-07,9.833,9.957,9.833,9.849,342545,0
2012-02-08,9.91,9.91,9.833,9.858,112750,0
2012-02-09,9.916,9.916,9.833,9.849,56405,0
2012-02-10,9.831,9.883,9.803,9.831,173950,0
2012-02-13,9.946,9.946,9.831,9.831,124855,0
2012-02-14,9.889,9.889,9.798,9.868,188479,0
2012-02-15,9.906,9.952,9.798,9.803,182096,0
2012-02-16,9.798,9.889,9.798,9.862,112699,0
2012-02-17,9.786,9.889,9.767,9.803,68850,0
2012-02-21,9.803,9.855,9.798,9.817,85108,0
2012-02-22,9.831,9.862,9.798,9.803,99997,0
2012-02-23,9.798,9.862,9.798,9.838,56098,0
2012-02-24,9.833,9.891,9.799,9.864,82450,0
2012-02-27,9.798,9.906,9.798,9.901,314319,0
2012-02-28,9.92,9.92,9.759,9.803,189459,0
2012-02-29,9.802,9.861,9.668,9.668,519041,0
2012-03-01,9.786,9.823,9.67,9.695,137520,0
2012-03-02,9.708,9.792,9.4898,9.732,460697,0
2012-03-05,9.803,9.817,9.559,9.606,319979,0
2012-03-06,9.508,9.633,9.4426,9.476,431124,0
2012-03-07,9.501,9.62,9.4957,9.62,115669,0
2012-03-08,9.609,9.663,9.4298,9.476,199395,0
2012-03-09,9.501,9.633,9.4623,9.555,202101,0
2012-03-12,9.575,9.679,9.575,9.679,81933,0
2012-03-13,9.726,9.812,9.701,9.759,227737,0
2012-03-14,9.787,9.858,9.602,9.715,256817,0
2012-03-15,9.739,9.771,9.615,9.701,119903,0
2012-03-16,9.715,9.747,9.522,9.595,217363,0
2012-03-19,9.595,9.708,9.595,9.595,90386,0
2012-03-20,9.633,9.685,9.555,9.647,132588,0
2012-03-21,9.663,9.804,9.609,9.685,162515,0
2012-03-22,9.663,9.739,9.609,9.685,80079,0
2012-03-23,9.595,9.864,9.595,9.864,266772,0
2012-03-26,9.779,10.028,9.779,9.849,142862,0
2012-03-27,9.825,9.864,9.708,9.715,94570,0
2012-03-28,9.767,9.833,9.62,9.753,173196,0
2012-03-29,9.943,10.002,9.825,9.976,321811,0
2012-03-30,10.009,10.075,9.847,10.057,378794,0
2012-04-02,10.028,10.043,9.849,9.976,139982,0
2012-04-03,9.97,9.97,9.804,9.885,99100,0
2012-04-04,9.799,9.849,9.726,9.825,75337,0
2012-04-05,9.849,9.871,9.792,9.858,40614,0
2012-04-09,9.792,9.818,9.72,9.747,139568,0
2012-04-10,9.753,9.771,9.602,9.668,119862,0
2012-04-11,9.759,9.812,9.693,9.767,113334,0
2012-04-12,9.771,9.839,9.715,9.753,79410,0
2012-04-13,9.715,9.792,9.693,9.739,97876,0
2012-04-16,9.771,9.779,9.693,9.753,57489,0
2012-04-17,9.739,9.846,9.72,9.767,134668,0
2012-04-18,9.708,9.846,9.708,9.747,42652,0
2012-04-19,9.747,9.804,9.663,9.747,64828,0
2012-04-20,9.846,9.858,9.647,9.668,112772,0
2012-04-23,9.602,9.804,9.3964,9.708,204794,0
2012-04-24,9.627,9.708,9.595,9.602,196528,0
2012-04-25,9.663,9.663,9.555,9.575,135773,0
2012-04-26,9.647,9.818,9.548,9.674,389762,0
2012-04-27,9.663,9.818,9.627,9.767,198411,0
2012-04-30,9.779,9.833,9.732,9.787,254882,0
2012-05-01,9.753,9.825,9.647,9.647,186005,0
2012-05-02,9.639,9.708,9.562,9.615,106798,0
2012-05-03,9.565,9.694,9.518,9.607,229731,0
2012-05-04,9.575,9.58,9.3905,9.476,182311,0
2012-05-07,9.501,9.58,9.4249,9.4701,190893,0
2012-05-08,9.3905,9.515,9.3836,9.4495,114035,0
2012-05-09,9.3905,9.4976,9.3905,9.4318,74704,0
2012-05-10,9.512,9.749,9.512,9.74,171658,0
2012-05-11,9.708,9.792,9.575,9.595,60494,0
2012-05-14,9.543,9.679,9.4898,9.501,79903,0
2012-05-15,9.3964,9.595,9.3964,9.4495,107251,0
2012-05-16,9.4426,9.58,9.4298,9.515,80087,0
2012-05-17,9.501,9.627,9.4171,9.4249,56379,0
2012-05-18,9.3964,9.548,9.3836,9.3964,111246,0
2012-05-21,9.4033,9.536,9.3512,9.4554,69609,0
2012-05-22,9.4623,9.602,9.3512,9.3836,96389,0
2012-05-23,9.365,9.4898,9.3512,9.4249,70584,0
2012-05-24,9.4495,9.476,9.3719,9.4495,50405,0
2012-05-25,9.479,9.715,9.418,9.546,85355,0
2012-05-29,9.62,9.627,9.522,9.568,76820,0
2012-05-30,9.543,9.633,9.4898,9.4957,109049,0
2012-05-31,9.508,9.656,9.508,9.595,113689,0
2012-06-01,9.4859,9.607,9.4859,9.4918,126622,0
2012-06-04,9.4849,9.568,9.4849,9.4849,184807,0
2012-06-05,9.4918,9.625,9.4918,9.565,161930,0
2012-06-06,9.613,9.721,9.585,9.668,151567,0
2012-06-07,9.733,9.795,9.637,9.701,151184,0
2012-06-08,9.708,9.782,9.685,9.749,86733,0
2012-06-11,9.814,9.875,9.733,9.74,157423,0
2012-06-12,9.789,10.044,9.721,9.996,240540,0
2012-06-13,9.95,10.258,9.93,10.145,168538,0
2012-06-14,10.184,10.238,10.107,10.152,84936,0
2012-06-15,10.117,10.232,10.091,10.191,124938,0
2012-06-18,10.136,10.232,10.076,10.091,123767,0
2012-06-19,10.091,10.355,10.05,10.171,133796,0
2012-06-20,10.136,10.159,10.022,10.058,52025,0
2012-06-21,10.076,10.123,9.849,9.915,93876,0
2012-06-22,9.963,10.339,9.915,10.159,674272,0
2012-06-25,10.225,10.274,9.989,10.145,148384,0
2012-06-26,10.159,10.159,10.002,10.084,68032,0
2012-06-27,10.076,10.299,10.044,10.107,81437,0
2012-06-28,10.098,10.197,9.936,9.936,111751,0
2012-06-29,10.076,10.159,9.952,10.152,154774,0
2012-07-02,10.164,10.359,10.091,10.359,108755,0
2012-07-03,10.359,10.359,10.219,10.359,55720,0
2012-07-05,10.359,10.359,10.197,10.339,63640,0
2012-07-06,10.251,10.319,10.219,10.238,37211,0
2012-07-09,10.333,10.387,10.123,10.191,112543,0
2012-07-10,10.206,10.245,10.044,10.123,63776,0
2012-07-11,10.191,10.293,10.11,10.266,56572,0
2012-07-12,10.258,10.319,10.164,10.274,88313,0
2012-07-13,10.278,10.326,10.206,10.293,87166,0
2012-07-16,10.251,10.326,10.184,10.225,58274,0
2012-07-17,10.258,10.326,10.145,10.258,90059,0
2012-07-18,10.197,10.326,10.098,10.311,58229,0
2012-07-19,10.355,10.355,10.159,10.251,43821,0
2012-07-20,10.197,10.326,10.197,10.285,66062,0
2012-07-23,10.159,10.299,10.159,10.258,67908,0
2012-07-24,10.251,10.319,10.191,10.293,116905,0
2012-07-25,10.326,10.347,10.266,10.311,69850,0
2012-07-26,10.347,10.359,10.299,10.355,95822,0
2012-07-27,10.359,10.419,10.326,10.359,104481,0
2012-07-30,10.359,10.395,10.184,10.206,113568,0
2012-07-31,10.219,10.359,10.219,10.347,100049,0
2012-08-01,10.395,10.425,10.152,10.152,94806,0
2012-08-02,10.159,10.285,10.159,10.171,88270,0
2012-08-03,10.225,10.395,10.206,10.251,109606,0
2012-08-06,10.278,10.387,10.159,10.311,84096,0
2012-08-07,10.299,10.395,10.258,10.278,96903,0
2012-08-08,10.274,10.347,10.164,10.191,107331,0
2012-08-09,10.159,10.425,10.159,10.347,158656,0
2012-08-10,10.365,10.442,10.25,10.339,69787,0
2012-08-13,10.372,10.425,10.212,10.365,36064,0
2012-08-14,10.311,10.46,10.311,10.359,72182,0
2012-08-15,10.395,10.536,10.395,10.494,98083,0
2012-08-16,10.529,10.596,10.387,10.547,100896,0
2012-08-17,10.487,10.576,10.311,10.52,121222,0
2012-08-20,10.547,10.596,10.448,10.576,56378,0
2012-08-21,10.581,10.697,10.506,10.561,73971,0
2012-08-22,10.506,10.576,10.372,10.401,68703,0
2012-08-23,10.372,10.52,10.311,10.487,48179,0
2012-08-24,10.454,10.662,10.401,10.442,61961,0
2012-08-27,10.481,10.656,10.395,10.596,65083,0
2012-08-28,10.442,10.536,10.274,10.52,241432,0
2012-08-29,10.561,10.63,10.379,10.395,77059,0
2012-08-30,10.379,10.536,10.359,10.365,56501,0
2012-08-31,10.454,10.494,10.278,10.433,87656,0
2012-09-04,10.454,10.529,10.425,10.52,144997,0
2012-09-05,10.561,10.568,10.448,10.494,104033,0
2012-09-06,10.561,10.561,10.305,10.506,162554,0
2012-09-07,10.553,10.568,10.359,10.506,86902,0
2012-09-10,10.54,10.568,10.481,10.506,136368,0
2012-09-11,10.541,10.658,10.487,10.554,82705,0
2012-09-12,10.597,10.706,10.577,10.693,72162,0
2012-09-13,10.659,10.747,10.597,10.741,96267,0
2012-09-14,10.776,10.844,10.632,10.699,173221,0
2012-09-17,10.632,10.79,10.61,10.769,51256,0
2012-09-18,10.686,10.837,10.632,10.741,98559,0
2012-09-19,10.747,10.858,10.747,10.858,91946,0
2012-09-20,10.899,10.908,10.819,10.872,106324,0
2012-09-21,10.884,10.884,10.837,10.85,131650,0
2012-09-24,10.85,10.925,10.809,10.892,85908,0
2012-09-25,10.899,10.947,10.809,10.809,115024,0
2012-09-26,10.837,10.925,10.803,10.837,54682,0
2012-09-27,10.925,10.989,10.784,10.989,123220,0
2012-09-28,10.989,11.043,10.912,10.92,121289,0
2012-10-01,10.941,11.427,10.92,10.968,197646,0
2012-10-02,10.989,11.057,10.899,11.002,108817,0
2012-10-03,10.981,11.031,10.899,10.973,55215,0
2012-10-04,11.023,11.079,10.941,11.043,81490,0
2012-10-05,11.05,11.327,11.008,11.209,94527,0
2012-10-08,11.221,11.221,11.023,11.119,72073,0
2012-10-09,11.063,11.312,11.063,11.201,85867,0
2012-10-10,11.188,11.27,11.14,11.181,127172,0
2012-10-11,11.194,11.194,10.892,10.995,156888,0
2012-10-12,10.973,10.989,10.819,10.879,61911,0
2012-10-15,10.884,10.954,10.872,10.92,49279,0
2012-10-16,10.734,10.879,10.699,10.837,1406908,0
2012-10-17,10.837,10.912,10.741,10.908,403108,0
2012-10-18,10.803,10.981,10.699,10.947,402799,0
2012-10-19,10.809,10.973,10.727,10.769,442845,0
2012-10-22,10.747,10.941,10.699,10.925,193899,0
2012-10-23,10.784,10.92,10.699,10.721,238476,0
2012-10-24,10.784,10.879,10.747,10.865,186443,0
2012-10-25,10.884,10.884,10.699,10.734,185205,0
2012-10-26,10.761,10.92,10.699,10.899,163962,0
2012-10-31,10.92,10.973,10.699,10.734,375224,0
2012-11-01,10.769,10.995,10.741,10.995,205784,0
2012-11-02,10.989,10.989,10.741,10.769,168566,0
2012-11-05,10.734,10.989,10.713,10.796,102039,0
2012-11-06,10.784,10.83,10.713,10.747,147266,0
2012-11-07,10.747,10.947,10.645,10.699,316423,0
2012-11-08,10.699,10.79,10.699,10.699,213529,0
2012-11-09,10.776,10.796,10.61,10.625,224053,0
2012-11-12,10.61,10.809,10.61,10.721,111367,0
2012-11-13,10.769,10.769,10.501,10.521,259454,0
2012-11-14,10.506,10.597,9.889,10.129,650500,0
2012-11-15,10.129,10.645,10.129,10.59,277059,0
2012-11-16,10.536,10.809,10.335,10.803,344950,0
2012-11-19,10.823,10.823,10.548,10.632,209310,0
2012-11-20,10.679,10.754,10.506,10.617,117895,0
2012-11-21,10.577,10.632,10.417,10.61,144559,0
2012-11-23,10.659,10.844,10.617,10.819,102344,0
2012-11-26,10.837,10.892,10.659,10.79,144891,0
2012-11-27,10.819,10.85,10.645,10.747,161997,0
2012-11-28,10.727,10.747,10.521,10.652,214952,0
2012-11-29,10.741,10.981,10.617,10.85,289252,0
2012-11-30,10.884,10.925,10.747,10.858,207667,0
2012-12-03,10.879,10.933,10.741,10.741,184620,0
2012-12-04,10.67,10.819,10.652,10.741,172140,0
2012-12-05,10.769,10.796,10.652,10.666,128196,0
2012-12-06,10.706,10.784,10.645,10.721,106589,0
2012-12-07,10.796,10.897,10.594,10.706,157674,0
2012-12-10,10.734,10.865,10.583,10.844,147776,0
2012-12-11,10.865,11.014,10.837,10.981,284915,0
2012-12-12,11.031,11.031,10.723,10.757,295526,0
2012-12-13,10.737,10.924,10.737,10.772,113385,0
2012-12-14,10.757,10.932,10.757,10.792,146070,0
2012-12-17,10.792,11.014,10.792,10.862,146219,0
2012-12-18,10.906,11.136,10.891,11.073,182325,0
2012-12-19,11.136,11.247,11.073,11.081,221710,0
2012-12-20,11.037,11.214,11.009,11.143,136098,0
2012-12-21,11.081,11.283,11.081,11.283,331555,0
2012-12-24,11.247,11.252,11.024,11.073,61142,0
2012-12-26,11.1,11.269,11.065,11.185,65957,0
2012-12-27,11.177,11.24,11.037,11.106,169422,0
2012-12-28,11.129,11.283,10.869,10.94,187879,0
2012-12-31,10.961,11.226,10.881,11.199,123634,0
2013-01-02,11.269,11.327,11.129,11.269,240129,0
2013-01-03,11.283,11.311,11.163,11.234,109721,0
2013-01-04,11.296,11.492,11.24,11.395,285249,0
2013-01-07,11.388,11.577,11.296,11.564,240801,0
2013-01-08,11.527,11.527,11.304,11.479,202429,0
2013-01-09,11.501,11.626,11.443,11.606,127652,0
2013-01-10,11.606,11.716,11.343,11.472,192426,0
2013-01-11,11.542,11.577,11.388,11.4,120379,0
2013-01-14,11.36,11.459,11.219,11.318,193971,0
2013-01-15,11.037,11.136,11.031,11.087,3377998,0
2013-01-16,11.106,11.214,11.073,11.163,900383,0
2013-01-17,11.177,11.192,11.106,11.136,542509,0
2013-01-18,11.17,11.192,11.106,11.15,439559,0
2013-01-22,11.192,11.214,11.122,11.15,331576,0
2013-01-23,11.143,11.207,11.143,11.15,554641,0
2013-01-24,11.143,11.214,11.143,11.15,512952,0
2013-01-25,11.214,11.219,11.136,11.156,382351,0
2013-01-28,11.199,11.273,11.122,11.247,448595,0
2013-01-29,11.283,11.283,11.15,11.207,347192,0
2013-01-30,11.185,11.296,11.122,11.219,454301,0
2013-01-31,11.269,11.375,11.199,11.283,1115745,0
2013-02-01,11.375,11.375,11.219,11.276,370085,0
2013-02-04,11.255,11.289,11.122,11.156,239518,0
2013-02-05,11.234,11.262,11.122,11.226,259894,0
2013-02-06,11.177,11.276,11.122,11.247,229243,0
2013-02-07,11.283,11.283,11.122,11.226,291344,0
2013-02-08,11.283,11.318,11.143,11.318,261514,0
2013-02-11,11.338,11.36,11.177,11.289,367135,0
2013-02-12,11.311,11.311,11.136,11.199,236830,0
2013-02-13,11.185,11.368,11.185,11.352,308702,0
2013-02-14,11.318,11.343,11.177,11.318,310966,0
2013-02-15,11.352,11.352,11.214,11.318,253707,0
2013-02-19,11.343,11.375,11.24,11.343,391319,0
2013-02-20,11.375,11.479,11.276,11.289,394687,0
2013-02-21,11.289,11.418,11.226,11.333,435116,0
2013-02-22,11.368,11.527,11.333,11.409,315384,0
2013-02-25,11.515,11.522,11.333,11.375,354080,0
2013-02-26,11.429,11.465,11.289,11.375,250229,0
2013-02-27,11.388,11.527,11.375,11.409,227479,0
2013-02-28,11.479,11.549,11.418,11.515,404193,0
2013-03-01,11.472,11.698,11.425,11.675,378081,0
2013-03-04,11.689,11.689,11.451,11.584,412760,0
2013-03-05,11.584,11.626,11.465,11.564,242530,0
2013-03-06,11.425,11.561,11.352,11.459,506397,0
2013-03-07,11.472,11.564,11.375,11.436,299921,0
2013-03-08,11.382,11.564,11.36,11.522,356626,0
2013-03-11,11.564,11.633,11.493,11.564,280890,0
2013-03-12,11.577,11.798,11.577,11.676,252391,0
2013-03-13,11.657,11.786,11.584,11.707,250333,0
2013-03-14,11.707,11.804,11.657,11.798,260458,0
2013-03-15,11.804,11.828,11.684,11.77,391115,0
2013-03-18,11.676,11.823,11.676,11.72,185069,0
2013-03-19,11.701,11.777,11.587,11.614,246598,0
2013-03-20,11.607,11.742,11.433,11.5,401301,0
2013-03-21,11.5,11.67,11.463,11.526,251680,0
2013-03-22,11.564,11.614,11.507,11.542,180314,0
2013-03-25,11.614,11.692,11.44,11.463,246567,0
2013-03-26,11.47,11.712,11.47,11.707,202459,0
2013-03-27,11.635,11.798,11.567,11.75,255730,0
2013-03-28,11.792,11.828,11.692,11.798,313975,0
2013-04-01,11.798,11.828,11.657,11.742,271947,0
2013-04-02,11.823,11.828,11.704,11.777,322665,0
2013-04-03,12.149,12.343,11.95,12.043,1748848,0
2013-04-04,12.065,12.149,12.027,12.075,692522,0
2013-04-05,11.971,12.122,11.95,12.098,539475,0
2013-04-08,12.085,12.149,11.992,12.14,363705,0
2013-04-09,12.184,12.184,12.007,12.027,325669,0
2013-04-10,12.027,12.14,12.027,12.098,328207,0
2013-04-11,12.019,12.065,11.906,12.001,482222,0
2013-04-12,12.001,12.019,11.898,11.929,245454,0
2013-04-15,11.864,11.929,11.614,11.619,451211,0
2013-04-16,11.649,11.814,11.614,11.701,556519,0
2013-04-17,11.619,11.701,11.484,11.484,357555,0
2013-04-18,11.47,11.542,11.397,11.448,558103,0
2013-04-19,11.542,11.657,11.405,11.642,270494,0
2013-04-22,11.786,12.149,11.75,12.114,1327710,0
2013-04-23,12.184,12.471,12.085,12.363,1310959,0
2013-04-24,12.328,12.399,12.221,12.249,677838,0
2013-04-25,12.284,12.413,12.221,12.386,457756,0
2013-04-26,12.435,12.485,12.258,12.429,524947,0
2013-04-29,12.462,12.578,12.435,12.519,561102,0
2013-04-30,12.506,12.656,12.335,12.6,710053,0
2013-05-01,12.578,12.578,12.221,12.235,493067,0
2013-05-02,12.263,12.435,12.263,12.328,478567,0
2013-05-03,12.506,12.629,12.363,12.613,573716,0
2013-05-06,12.613,12.764,12.527,12.733,624464,0
2013-05-07,12.386,12.585,12.363,12.558,4609288,0
2013-05-08,12.506,12.578,12.485,12.535,1681115,0
2013-05-09,12.527,12.582,12.485,12.574,1057688,0
2013-05-10,12.613,12.613,12.493,12.57,536049,0
2013-05-13,12.558,12.558,12.485,12.5,735280,0
2013-05-14,12.485,12.551,12.485,12.493,1053680,0
2013-05-15,12.493,12.551,12.481,12.535,683379,0
2013-05-16,12.493,12.646,12.493,12.613,661780,0
2013-05-17,12.613,12.699,12.471,12.506,788058,0
2013-05-20,12.542,12.635,12.506,12.629,493851,0
2013-05-21,12.635,12.635,12.481,12.485,573372,0
2013-05-22,12.485,12.557,12.435,12.462,943915,0
2013-05-23,12.405,12.462,12.328,12.335,540573,0
2013-05-24,12.328,12.392,12.328,12.392,336609,0
2013-05-28,12.527,12.6,12.396,12.558,719196,0
2013-05-29,12.542,12.672,12.307,12.562,730512,0
2013-05-30,12.578,12.978,12.493,12.851,978915,0
2013-05-31,12.747,12.792,12.473,12.516,1057083,0
2013-06-03,12.57,12.729,12.399,12.477,557120,0
2013-06-04,12.506,12.585,12.449,12.57,427867,0
2013-06-05,12.592,12.595,12.301,12.343,646046,0
2013-06-06,12.307,12.485,12.301,12.462,228734,0
2013-06-07,12.542,12.723,12.514,12.691,350395,0
2013-06-10,12.723,12.764,12.506,12.635,323809,0
2013-06-11,12.584,12.942,12.557,12.823,660295,0
2013-06-12,12.817,12.91,12.612,12.882,465570,0
2013-06-13,12.935,12.935,12.736,12.817,274308,0
2013-06-14,12.78,12.935,12.636,12.795,435873,0
2013-06-17,12.917,13.159,12.905,13.005,576403,0
2013-06-18,12.993,13.08,12.811,12.993,447806,0
2013-06-19,13.036,13.116,12.882,12.882,331754,0
2013-06-20,12.83,12.83,12.641,12.707,447909,0
2013-06-21,12.767,12.811,12.641,12.743,626077,0
2013-06-24,12.716,12.73,12.277,12.641,500162,0
2013-06-25,12.685,12.767,12.568,12.724,356520,0
2013-06-26,12.795,12.811,12.591,12.629,336493,0
2013-06-27,12.743,12.795,12.721,12.73,622839,0
2013-06-28,12.736,12.78,12.665,12.736,2945217,0
2013-07-01,12.811,12.811,12.691,12.736,367897,0
2013-07-02,12.736,13.151,12.696,13.095,694182,0
2013-07-03,13.029,13.057,12.804,12.978,194891,0
2013-07-05,13.1,13.138,12.716,12.942,459277,0
2013-07-08,12.949,13.05,12.875,12.926,350299,0
2013-07-09,12.993,13.078,12.867,12.999,322615,0
2013-07-10,13.005,13.057,12.91,12.999,296701,0
2013-07-11,13.095,13.137,12.905,13.095,264819,0
2013-07-12,13.108,13.202,13.071,13.129,203048,0
2013-07-15,13.151,13.291,13.151,13.261,242240,0
2013-07-16,13.298,13.307,13.182,13.187,223186,0
2013-07-17,13.194,13.32,13.174,13.194,276944,0
2013-07-18,13.182,13.298,13.108,13.283,272667,0
2013-07-19,13.298,13.355,13.241,13.311,296443,0
2013-07-22,13.245,13.452,13.245,13.399,200803,0
2013-07-23,13.428,13.646,13.413,13.465,337846,0
2013-07-24,13.537,13.537,13.194,13.385,259098,0
2013-07-25,13.32,13.471,13.32,13.458,222675,0
2013-07-26,13.364,13.56,13.334,13.422,195396,0
2013-07-29,13.364,13.529,13.364,13.442,238747,0
2013-07-30,13.508,13.552,13.21,13.225,238683,0
2013-07-31,13.283,13.32,13.166,13.232,340428,0
2013-08-01,13.277,13.326,13.065,13.174,281700,0
2013-08-02,13.225,13.369,13.138,13.364,211138,0
2013-08-05,13.378,13.378,13.21,13.311,323737,0
2013-08-06,13.261,13.295,13.005,13.029,287127,0
2013-08-07,12.993,13.065,12.795,12.986,684505,0
2013-08-08,12.954,13.1,12.381,12.432,490891,0
2013-08-09,12.373,12.621,12.235,12.517,365375,0
2013-08-12,12.497,12.533,12.314,12.446,383164,0
2013-08-13,12.49,12.49,12.249,12.453,345192,0
2013-08-14,12.505,12.505,12.401,12.453,302791,0
2013-08-15,12.401,12.49,12.365,12.424,316279,0
2013-08-16,12.389,12.557,12.389,12.446,206267,0
2013-08-19,12.511,12.584,12.373,12.417,265440,0
2013-08-20,12.467,12.629,12.446,12.605,212966,0
2013-08-21,12.612,12.656,12.505,12.591,205796,0
2013-08-22,12.635,12.635,12.482,12.505,250157,0
2013-08-23,12.49,12.549,12.373,12.517,183189,0
2013-08-26,12.505,12.561,12.409,12.417,328639,0
2013-08-27,12.373,12.389,12.19,12.198,442379,0
2013-08-28,12.226,12.401,12.216,12.373,194617,0
2013-08-29,12.395,12.647,12.395,12.641,333059,0
2013-08-30,12.629,12.691,12.482,12.577,307329,0
2013-09-03,12.688,12.688,12.489,12.648,179053,0
2013-09-04,12.702,12.738,12.622,12.709,165733,0
2013-09-05,12.732,12.732,12.556,12.657,118932,0
2013-09-06,12.732,12.732,12.473,12.643,113563,0
2013-09-09,12.716,12.78,12.599,12.736,154073,0
2013-09-10,12.747,13.08,12.657,12.999,328460,0
2013-09-11,12.977,13.073,12.732,12.819,243955,0
2013-09-12,12.532,12.648,12.45,12.636,2570604,0
2013-09-13,12.613,12.747,12.591,12.702,703765,0
2013-09-16,12.815,12.915,12.675,12.727,673011,0
2013-09-17,12.792,12.808,12.561,12.755,517790,0
2013-09-18,12.702,12.792,12.591,12.792,338971,0
2013-09-19,12.755,12.769,12.561,12.6,408955,0
2013-09-20,12.667,12.747,12.568,12.688,480971,0
2013-09-23,12.643,12.755,12.6,12.702,341442,0
2013-09-24,12.667,12.888,12.613,12.859,535822,0
2013-09-25,12.915,13.051,12.792,12.999,424638,0
2013-09-26,12.986,13.088,12.933,13.03,503168,0
2013-09-27,13.051,13.073,12.915,13.036,437322,0
2013-09-30,12.948,12.948,12.681,12.845,640660,0
2013-10-01,12.859,12.88,12.747,12.826,384100,0
2013-10-02,12.727,12.775,12.648,12.719,313356,0
2013-10-03,12.732,12.732,12.459,12.473,299823,0
2013-10-04,12.51,12.591,12.473,12.548,177976,0
2013-10-07,12.504,12.591,12.45,12.45,182796,0
2013-10-08,12.489,12.51,12.391,12.404,194574,0
2013-10-09,12.399,12.532,12.391,12.465,185668,0
2013-10-10,12.54,12.629,12.489,12.532,213063,0
2013-10-11,12.516,12.732,12.516,12.732,237486,0
2013-10-14,12.667,12.732,12.6,12.702,183242,0
2013-10-15,12.693,12.727,12.54,12.577,132101,0
2013-10-16,12.675,12.755,12.605,12.688,190534,0
2013-10-17,12.688,12.933,12.681,12.845,186345,0
2013-10-18,12.948,12.953,12.799,12.908,311381,0
2013-10-21,12.897,12.915,12.709,12.755,234787,0
2013-10-22,12.769,12.808,12.681,12.732,277153,0
2013-10-23,12.727,12.986,12.693,12.969,337604,0
2013-10-24,13.014,13.131,12.953,13.125,325865,0
2013-10-25,13.178,13.214,13.088,13.19,167047,0
2013-10-28,13.214,13.221,13.073,13.178,147079,0
2013-10-29,13.221,13.318,13.125,13.309,278639,0
2013-10-30,13.274,13.318,13.162,13.169,190527,0
2013-10-31,13.178,13.276,13.044,13.044,318487,0
2013-11-01,13.02,13.073,12.88,13.02,249357,0
2013-11-04,13.066,13.097,12.872,12.977,175010,0
2013-11-05,12.836,13.11,12.828,13.044,228495,0
2013-11-06,13.11,13.11,12.969,13.014,159161,0
2013-11-07,13.005,13.005,12.719,12.762,273547,0
2013-11-08,12.727,12.933,12.6,12.864,194709,0
2013-11-11,12.888,13.005,12.783,12.948,145863,0
2013-11-12,12.948,13.096,12.913,13.036,324514,0
2013-11-13,13.02,13.131,12.969,13.102,184857,0
2013-11-14,13.131,13.257,12.993,13.119,119822,0
2013-11-15,13.162,13.288,13.125,13.155,196327,0
2013-11-18,13.237,13.266,13.119,13.237,168399,0
2013-11-19,13.237,13.332,13.162,13.249,158278,0
2013-11-20,13.325,13.548,13.214,13.525,237577,0
2013-11-21,13.614,13.681,13.392,13.459,249762,0
2013-11-22,13.51,13.621,13.207,13.525,184993,0
2013-11-25,13.607,13.636,13.399,13.578,184185,0
2013-11-26,13.607,13.659,13.494,13.539,217917,0
2013-11-27,13.6,13.77,13.525,13.734,215219,0
2013-11-29,13.806,13.978,13.748,13.939,131356,0
2013-12-02,13.931,13.982,13.548,13.674,275399,0
2013-12-03,13.591,13.643,13.231,13.34,331397,0
2013-12-04,13.231,13.524,13.088,13.155,231136,0
2013-12-05,13.146,13.237,13.051,13.097,237500,0
2013-12-06,13.178,13.473,13.059,13.399,217650,0
2013-12-09,13.443,13.503,13.221,13.355,277425,0
2013-12-10,13.257,13.473,13.257,13.325,309133,0
2013-12-11,13.288,13.443,13.19,13.422,325189,0
2013-12-12,13.399,13.666,13.274,13.65,632168,0
2013-12-13,13.659,13.755,13.275,13.371,374168,0
2013-12-16,13.463,13.463,13.206,13.32,234818,0
2013-12-17,13.35,13.659,13.35,13.659,318608,0
2013-12-18,13.666,13.755,13.529,13.728,274461,0
2013-12-19,13.749,13.788,13.576,13.636,239325,0
2013-12-20,13.62,13.933,13.379,13.9,941851,0
2013-12-23,13.937,13.97,13.71,13.961,444177,0
2013-12-24,13.885,14.028,13.885,14.006,171472,0
2013-12-26,14.088,14.141,13.97,14.015,250993,0
2013-12-27,14.11,14.141,14.015,14.119,207505,0
2013-12-30,14.127,14.2,14.021,14.133,453061,0
2013-12-31,14.111,14.519,14.111,14.415,405576,0
2014-01-02,14.345,14.374,14.042,14.104,396781,0
2014-01-03,14.096,14.194,13.9,13.976,388710,0
2014-01-06,13.97,14.088,13.801,13.877,387958,0
2014-01-07,13.908,14.088,13.78,13.856,216653,0
2014-01-08,13.877,13.877,13.72,13.764,213204,0
2014-01-09,13.832,13.877,13.703,13.877,302702,0
2014-01-10,13.877,14.074,13.877,14.05,238264,0
2014-01-13,13.976,14.05,13.78,13.976,287057,0
2014-01-14,14.088,14.188,13.97,14.179,341684,0
2014-01-15,14.164,14.292,14.104,14.247,520297,0
2014-01-16,14.27,14.314,14.05,14.074,458761,0
2014-01-17,14.104,14.232,14.015,14.224,892595,0
2014-01-21,14.292,14.321,14.127,14.292,276319,0
2014-01-22,14.329,14.368,14.254,14.314,189870,0
2014-01-23,14.4,14.4,14.2,14.308,206297,0
2014-01-24,14.27,14.345,14.05,14.194,198639,0
2014-01-27,14.285,14.329,13.908,13.945,212576,0
2014-01-28,14.006,14.042,13.81,13.976,465652,0
2014-01-29,13.9,13.97,13.703,13.728,300315,0
2014-01-30,13.809,14.06,13.734,13.945,183241,0
2014-01-31,13.764,14.15,13.727,13.801,212409,0
2014-02-03,13.816,13.885,13.388,13.447,300068,0
2014-02-04,13.478,13.492,13.342,13.447,243580,0
2014-02-05,13.447,13.71,13.417,13.659,426531,0
2014-02-06,13.764,13.801,13.636,13.666,226380,0
2014-02-07,13.65,13.795,13.599,13.695,297497,0
2014-02-10,13.755,13.861,13.72,13.84,227611,0
2014-02-11,13.78,14.006,13.78,13.929,166561,0
2014-02-12,13.749,14.036,13.749,14.015,177900,0
2014-02-13,13.937,14.15,13.877,14.088,150208,0
2014-02-14,14.127,14.155,13.981,14.141,1463240,0
2014-02-18,14.028,14.414,14.028,14.3,246490,0
2014-02-19,14.24,14.329,13.922,13.989,195550,0
2014-02-20,14.05,14.314,14.05,14.27,192754,0
2014-02-21,14.338,14.417,14.308,14.382,379665,0
2014-02-24,14.345,14.564,14.254,14.527,360480,0
2014-02-25,14.079,14.615,14.079,14.36,441280,0
2014-02-26,14.329,14.329,14.188,14.232,353334,0
2014-02-27,14.224,14.224,14.028,14.104,360911,0
2014-02-28,14.175,14.254,14.063,14.15,389983,0
2014-03-03,14.27,14.292,14.04,14.262,254402,0
2014-03-04,14.39,14.527,14.096,14.427,719700,0
2014-03-05,14.405,14.512,14.36,14.467,300999,0
2014-03-06,14.459,14.599,14.39,14.434,271535,0
2014-03-07,14.467,14.542,14.194,14.247,210884,0
2014-03-10,14.278,14.503,14.11,14.45,301184,0
2014-03-11,14.512,14.512,14.188,14.4,381858,0
2014-03-12,14.247,14.45,14.247,14.292,360283,0
2014-03-13,14.269,14.454,14.239,14.375,309000,0
2014-03-14,14.392,14.852,14.392,14.682,413314,0
2014-03-17,14.7,14.807,14.124,14.13,370470,0
2014-03-18,13.808,14.088,13.77,13.978,3799379,0
2014-03-19,13.923,14.009,13.84,13.939,659881,0
2014-03-20,13.963,14.077,13.886,14.055,398528,0
2014-03-21,14.092,14.101,13.939,14.069,1129442,0
2014-03-24,14.038,14.055,13.847,14.001,457199,0
2014-03-25,14.03,14.038,13.847,13.856,461171,0
2014-03-26,13.909,13.923,13.616,13.616,610955,0
2014-03-27,13.616,13.702,13.464,13.532,488723,0
2014-03-28,13.602,13.672,13.519,13.564,341983,0
2014-03-31,13.611,13.726,13.54,13.686,511154,0
2014-04-01,13.656,13.75,13.611,13.639,303391,0
2014-04-02,13.634,13.733,13.616,13.672,331968,0
2014-04-03,13.702,13.712,13.54,13.572,309003,0
2014-04-04,13.611,13.611,13.395,13.402,395525,0
2014-04-07,13.388,13.388,13.273,13.287,425310,0
2014-04-08,13.242,13.369,13.234,13.287,332899,0
2014-04-09,13.287,13.426,13.234,13.395,270456,0
2014-04-10,13.325,13.366,13.072,13.097,465049,0
2014-04-11,13.018,13.208,12.963,12.989,433148,0
2014-04-14,13.058,13.211,12.94,13.088,405356,0
2014-04-15,13.035,13.217,12.889,13.027,314658,0
2014-04-16,13.042,13.127,12.981,13.065,276636,0
2014-04-17,13.173,13.194,12.944,12.989,682380,0
2014-04-21,12.989,13.103,12.957,13.018,441170,0
2014-04-22,13.01,13.182,12.981,13.173,311338,0
2014-04-23,13.186,13.202,13.097,13.127,254274,0
2014-04-24,13.287,13.287,13.065,13.211,418222,0
2014-04-25,13.194,13.194,13.088,13.141,273816,0
2014-04-28,13.173,13.173,12.917,13.12,512621,0
2014-04-29,13.12,13.133,12.904,12.936,264966,0
2014-04-30,12.88,12.936,12.712,12.825,574938,0
2014-05-01,12.766,12.904,12.604,12.759,494998,0
2014-05-02,12.721,12.898,12.648,12.844,364966,0
2014-05-05,12.844,12.88,12.726,12.834,269086,0
2014-05-06,12.766,12.825,12.657,12.657,248850,0
2014-05-07,12.695,12.695,12.436,12.612,460171,0
2014-05-08,12.506,12.788,12.221,12.227,541022,0
2014-05-09,11.991,12.429,11.948,12.351,703202,0
2014-05-12,12.466,12.759,12.429,12.741,429275,0
2014-05-13,12.728,12.773,12.512,12.703,551676,0
2014-05-14,12.657,12.844,12.359,12.366,447253,0
2014-05-15,12.336,12.49,12.216,12.404,516704,0
2014-05-16,12.42,12.45,12.244,12.345,350730,0
2014-05-19,12.312,12.49,12.274,12.481,449123,0
2014-05-20,12.506,12.512,12.374,12.475,561619,0
2014-05-21,12.551,12.612,12.429,12.519,391397,0
2014-05-22,12.582,12.675,12.506,12.629,363328,0
2014-05-23,12.689,12.88,12.62,12.864,474540,0
2014-05-27,12.963,13.007,12.813,12.963,386705,0
2014-05-28,12.963,13.01,12.864,12.989,413079,0
2014-05-29,13.079,13.227,12.852,13.049,351028,0
2014-05-30,13.097,13.177,13.003,13.057,804461,0
2014-06-02,13.079,13.141,12.917,13.042,297155,0
2014-06-03,13.042,13.211,13.01,13.173,350846,0
2014-06-04,13.194,13.194,13.01,13.127,310413,0
2014-06-05,13.194,13.242,13.042,13.227,218390,0
2014-06-06,13.182,13.461,13.16,13.349,344405,0
2014-06-09,13.519,13.717,13.309,13.717,419641,0
2014-06-10,13.693,13.726,13.448,13.502,478259,0
2014-06-11,13.487,13.594,13.379,13.417,249544,0
2014-06-12,13.44,13.566,13.348,13.52,318078,0
2014-06-13,13.589,13.589,13.348,13.387,241849,0
2014-06-16,13.481,13.579,13.355,13.52,243837,0
2014-06-17,13.481,13.582,13.449,13.503,464962,0
2014-06-18,13.481,13.503,13.252,13.426,445936,0
2014-06-19,13.402,13.503,13.332,13.471,375886,0
2014-06-20,13.481,13.481,13.324,13.355,698647,0
2014-06-23,13.511,13.511,13.285,13.316,339183,0
2014-06-24,13.324,13.471,13.285,13.294,503889,0
2014-06-25,13.285,13.481,13.27,13.465,363790,0
2014-06-26,13.481,13.911,13.44,13.911,729874,0
2014-06-27,13.94,14.042,13.786,14.042,7544089,0
2014-06-30,14.013,14.013,13.808,13.832,535548,0
2014-07-01,13.786,14.013,13.725,13.886,466324,0
2014-07-02,13.932,13.966,13.778,13.862,296497,0
2014-07-03,13.886,13.937,13.675,13.738,166406,0
2014-07-07,13.714,13.724,13.606,13.643,342456,0
2014-07-08,13.636,13.652,13.402,13.566,405047,0
2014-07-09,13.589,13.738,13.553,13.724,190899,0
2014-07-10,13.652,13.661,13.52,13.629,194096,0
2014-07-11,13.606,13.738,13.52,13.589,223491,0
2014-07-14,13.652,13.847,13.552,13.675,174282,0
2014-07-15,13.724,13.815,13.543,13.589,231736,0
2014-07-16,13.589,13.675,13.503,13.543,205037,0
2014-07-17,13.52,13.652,13.394,13.394,198644,0
2014-07-18,13.449,13.574,13.433,13.503,162208,0
2014-07-21,13.52,13.636,13.471,13.613,176873,0
2014-07-22,13.691,13.691,13.471,13.489,295352,0
2014-07-23,13.52,13.675,13.52,13.636,158868,0
2014-07-24,13.643,13.724,13.574,13.597,110586,0
2014-07-25,13.558,13.629,13.489,13.52,159464,0
2014-07-28,13.52,13.52,13.324,13.394,322232,0
2014-07-29,13.364,13.566,13.332,13.355,270246,0
2014-07-30,13.378,13.378,13.16,13.215,430860,0
2014-07-31,13.097,13.235,12.902,12.981,435972,0
2014-08-01,12.956,12.989,12.72,12.736,399642,0
2014-08-04,12.736,12.934,12.736,12.92,199898,0
2014-08-05,12.908,12.908,12.774,12.855,98605,0
2014-08-06,12.801,12.956,12.793,12.908,203170,0
2014-08-07,12.997,13.178,12.629,12.776,238152,0
2014-08-08,12.776,12.962,12.736,12.81,168585,0
2014-08-11,12.817,12.956,12.696,12.886,162819,0
2014-08-12,12.877,13.018,12.793,12.902,247958,0
2014-08-13,12.972,13.036,12.87,13.018,192442,0
2014-08-14,13.074,13.074,12.896,13.003,134661,0
2014-08-15,13.018,13.081,12.877,12.997,118657,0
2014-08-18,13.043,13.176,12.95,13.168,194617,0
2014-08-19,13.176,13.218,13.028,13.081,203258,0
2014-08-20,12.934,13.16,12.896,13.114,365597,0
2014-08-21,13.01,13.285,13.01,13.222,279133,0
2014-08-22,13.261,13.282,13.122,13.215,91263,0
2014-08-25,13.294,13.44,13.231,13.433,238247,0
2014-08-26,13.481,13.481,13.316,13.449,212376,0
2014-08-27,13.52,13.525,13.355,13.489,150226,0
2014-08-28,13.495,13.724,13.481,13.699,310241,0
2014-08-29,13.761,13.832,13.597,13.825,350411,0
2014-09-02,13.919,14.027,13.808,13.911,321605,0
2014-09-03,14.067,14.067,13.832,13.886,255448,0
2014-09-04,13.949,13.949,13.675,13.683,299986,0
2014-09-05,13.704,13.892,13.597,13.699,130392,0
2014-09-08,13.738,13.785,13.597,13.62,119767,0
2014-09-09,13.636,13.724,13.481,13.511,132323,0
2014-09-10,13.551,13.589,13.433,13.471,149483,0
2014-09-11,13.465,13.582,13.411,13.558,147077,0
2014-09-12,13.727,13.727,13.375,13.391,309582,0
2014-09-15,13.408,13.408,13.097,13.122,286073,0
2014-09-16,13.103,13.16,13.056,13.089,186338,0
2014-09-17,13.144,13.177,13.065,13.122,179363,0
2014-09-18,13.169,13.169,12.987,13.016,282640,0
2014-09-19,13.102,13.102,12.803,12.907,283784,0
2014-09-22,12.9,12.938,12.755,12.843,191151,0
2014-09-23,12.873,12.987,12.818,12.913,316508,0
2014-09-24,12.953,12.953,12.737,12.824,317570,0
2014-09-25,12.803,12.913,12.777,12.913,234733,0
2014-09-26,13.016,13.016,12.824,12.968,259770,0
2014-09-29,12.913,12.916,12.762,12.811,341444,0
2014-09-30,12.858,12.881,12.698,12.698,493104,0
2014-10-01,12.723,12.92,12.675,12.858,392959,0
2014-10-02,12.865,13.144,12.865,12.946,442648,0
2014-10-03,13,13.007,12.907,12.92,157527,0
2014-10-06,13,13.217,12.987,13.169,431262,0
2014-10-07,13.056,13.199,13.007,13.136,229129,0
2014-10-08,13.089,13.136,12.96,13.073,412515,0
2014-10-09,13.113,13.184,12.987,13.056,273599,0
2014-10-10,13.113,13.241,12.994,13.144,397844,0
2014-10-13,13.097,13.241,13,13.136,242762,0
2014-10-14,13.113,13.224,13.016,13.035,226428,0
2014-10-15,12.938,13.144,12.755,13.103,372966,0
2014-10-16,12.994,13.232,12.89,13.152,412654,0
2014-10-17,13.241,13.383,13.122,13.208,155058,0
2014-10-20,13.31,13.359,13.113,13.136,239610,0
2014-10-21,13.177,13.367,13.169,13.303,248193,0
2014-10-22,13.288,13.439,13.288,13.383,234101,0
2014-10-23,13.43,13.526,13.288,13.359,175081,0
2014-10-24,13.423,13.551,13.304,13.479,191584,0
2014-10-27,13.479,13.678,13.43,13.631,217666,0
2014-10-28,13.614,13.638,13.47,13.598,244893,0
2014-10-29,13.638,13.718,13.543,13.631,172495,0
2014-10-30,13.631,13.773,13.566,13.678,163099,0
2014-10-31,13.783,13.845,13.614,13.796,183586,0
2014-11-03,13.773,13.838,13.631,13.702,145261,0
2014-11-04,13.727,13.756,13.463,13.631,169146,0
2014-11-05,13.854,13.854,13.463,13.654,170232,0
2014-11-06,13.685,13.783,13.456,13.654,132910,0
2014-11-07,13.718,13.859,13.602,13.718,249010,0
2014-11-10,13.79,13.845,13.645,13.79,169928,0
2014-11-11,13.734,13.854,13.734,13.804,129900,0
2014-11-12,13.812,13.924,13.783,13.892,185736,0
2014-11-13,13.821,13.931,13.765,13.838,131916,0
2014-11-14,13.868,13.924,13.821,13.877,79622,0
2014-11-17,13.804,13.924,13.741,13.765,152666,0
2014-11-18,13.734,13.957,13.734,13.877,262454,0
2014-11-19,14.028,14.048,13.756,13.773,261791,0
2014-11-20,13.765,14.036,13.702,13.931,268022,0
2014-11-21,14.052,14.052,13.796,13.854,196005,0
2014-11-24,13.931,13.986,13.844,13.854,159300,0
2014-11-25,13.892,13.979,13.79,13.979,178780,0
2014-11-26,13.909,14.052,13.909,14.036,185307,0
2014-11-28,14.1,14.672,14.092,14.139,153589,0
2014-12-01,14.092,14.202,13.85,13.986,260570,0
2014-12-02,14.076,14.107,13.854,13.939,145641,0
2014-12-03,13.957,14.052,13.838,14.028,191817,0
2014-12-04,14.076,14.22,13.892,14.195,383800,0
2014-12-05,14.179,14.22,14.052,14.124,174972,0
2014-12-08,14.131,14.131,13.877,14.005,252741,0
2014-12-09,13.917,14.068,13.845,13.995,196210,0
2014-12-10,13.979,14.052,13.773,13.845,260343,0
2014-12-11,13.796,13.868,13.621,13.671,299983,0
2014-12-12,13.582,13.765,13.408,13.463,290320,0
2014-12-15,13.645,14.052,13.607,13.79,378155,0
2014-12-16,13.861,14.025,13.706,13.804,200120,0
2014-12-17,13.749,14.178,13.706,13.927,198073,0
2014-12-18,14.017,14.276,13.991,14.245,347890,0
2014-12-19,14.236,14.276,14.089,14.147,202418,0
2014-12-22,14.147,14.577,14.147,14.524,389396,0
2014-12-23,14.559,14.642,14.267,14.6,276897,0
2014-12-24,14.6,14.699,14.585,14.615,114716,0
2014-12-26,14.615,14.615,14.455,14.455,62985,0
2014-12-29,14.6,14.608,14.446,14.52,148093,0
2014-12-30,14.477,14.729,14.477,14.721,294542,0
2014-12-31,14.615,14.771,14.471,14.543,454649,0
2015-01-02,14.551,14.615,14.211,14.43,244009,0
2015-01-05,14.357,14.585,14.357,14.372,137655,0
2015-01-06,14.357,14.455,14.26,14.365,131189,0
2015-01-07,14.357,14.503,14.341,14.43,159628,0
2015-01-08,14.52,14.585,14.415,14.52,95241,0
2015-01-09,14.512,14.6,14.406,14.543,175604,0
2015-01-12,14.568,14.6,14.365,14.585,131095,0
2015-01-13,14.551,14.6,14.372,14.512,140252,0
2015-01-14,14.38,14.512,14.098,14.26,172423,0
2015-01-15,14.267,14.487,14.25,14.389,174003,0
2015-01-16,14.309,14.455,14.147,14.324,206429,0
2015-01-20,14.333,14.437,14.113,14.421,146317,0
2015-01-21,14.38,14.608,14.236,14.534,172793,0
2015-01-22,14.551,14.657,14.547,14.624,148984,0
2015-01-23,14.648,14.648,14.494,14.524,113543,0
2015-01-26,14.471,14.642,14.389,14.585,120272,0
2015-01-27,14.543,14.559,14.399,14.421,147346,0
2015-01-28,14.455,14.455,14.222,14.316,335127,0
2015-01-29,14.463,14.592,14.372,14.568,126886,0
2015-01-30,14.577,14.577,14.399,14.471,78911,0
2015-02-02,14.487,14.489,13.991,14.309,377905,0
2015-02-03,14.389,14.6,14.267,14.592,233780,0
2015-02-04,14.585,14.585,14.324,14.446,158736,0
2015-02-05,14.528,14.634,14.365,14.437,272417,0
2015-02-06,14.437,14.551,14.236,14.437,415958,0
2015-02-09,14.487,14.559,14.236,14.292,370626,0
2015-02-10,14.162,14.357,14.074,14.17,372390,0
2015-02-11,14.154,14.194,14,14.074,234727,0
2015-02-12,14.032,14.357,14.032,14.25,311540,0
2015-02-13,14.25,14.316,14.154,14.202,222923,0
2015-02-17,14.194,14.35,14.089,14.267,197750,0
2015-02-18,14.188,14.365,14.17,14.284,105184,0
2015-02-19,14.194,14.301,14.147,14.292,80341,0
2015-02-20,14.194,14.276,14.178,14.26,119048,0
2015-02-23,14.202,14.245,14.147,14.22,104776,0
2015-02-24,14.236,14.267,14.154,14.202,78828,0
2015-02-25,14.227,14.324,14.162,14.316,102475,0
2015-02-26,14.292,14.389,14.227,14.341,95413,0
2015-02-27,14.357,14.437,14.292,14.406,253425,0
2015-03-02,14.446,14.463,14.301,14.43,117491,0
2015-03-03,14.35,14.437,14.284,14.341,183694,0
2015-03-04,14.301,14.399,14.22,14.292,169023,0
2015-03-05,14.316,14.357,14.202,14.316,164832,0
2015-03-06,14.236,14.35,14.194,14.276,134011,0
2015-03-09,14.267,14.35,14.227,14.25,79640,0
2015-03-10,14.194,14.267,14.105,14.202,161504,0
2015-03-11,14.194,14.25,14.123,14.202,82601,0
2015-03-12,14.227,14.333,14.17,14.26,120325,0
2015-03-13,14.276,14.333,14.113,14.301,122051,0
2015-03-16,14.333,14.341,14.194,14.245,146831,0
2015-03-17,14.341,14.365,14.154,14.357,144366,0
2015-03-18,14.357,14.357,14.042,14.084,411713,0
2015-03-19,14.118,14.291,14.035,14.291,503957,0
2015-03-20,14.274,14.473,14.233,14.448,181620,0
2015-03-23,14.448,14.538,14.357,14.489,97087,0
2015-03-24,14.457,14.538,14.4,14.496,80503,0
2015-03-25,14.505,14.705,14.465,14.67,308452,0
2015-03-26,14.63,14.746,14.538,14.614,216568,0
2015-03-27,14.679,14.796,14.621,14.705,184974,0
2015-03-30,14.736,14.804,14.621,14.736,166451,0
2015-03-31,14.853,14.861,14.465,14.496,305794,0
2015-04-01,14.407,14.505,14.365,14.465,167904,0
2015-04-02,14.457,14.595,14.457,14.572,87647,0
2015-04-06,14.572,14.786,14.496,14.77,109073,0
2015-04-07,14.687,14.853,14.679,14.762,124401,0
2015-04-08,14.746,14.746,14.564,14.581,99385,0
2015-04-09,14.546,14.713,14.524,14.687,153389,0
2015-04-10,14.372,14.621,14.341,14.581,1327864,0
2015-04-13,14.538,14.645,14.48,14.581,445123,0
2015-04-14,14.581,14.662,14.515,14.639,381811,0
2015-04-15,14.655,14.804,14.505,14.77,408592,0
2015-04-16,14.581,14.736,14.565,14.67,342078,0
2015-04-17,14.621,14.705,14.554,14.645,280486,0
2015-04-20,14.697,14.719,14.63,14.655,217427,0
2015-04-21,14.621,14.655,14.531,14.554,168101,0
2015-04-22,14.505,14.639,14.465,14.63,204649,0
2015-04-23,14.67,14.786,14.581,14.786,211730,0
2015-04-24,14.705,14.705,14.554,14.595,184892,0
2015-04-27,14.588,14.604,14.39,14.496,240418,0
2015-04-28,14.465,14.645,14.416,14.63,215077,0
2015-04-29,14.621,14.679,14.496,14.515,143937,0
2015-04-30,14.48,14.538,14.4,14.505,176982,0
2015-05-01,14.457,14.572,14.4,14.457,122872,0
2015-05-04,14.416,14.546,14.39,14.416,211850,0
2015-05-05,14.381,14.457,14.25,14.372,267897,0
2015-05-06,14.465,14.465,14.142,14.291,177379,0
2015-05-07,14.2,14.3,14.159,14.2,155621,0
2015-05-08,14.184,14.217,14.035,14.092,214150,0
2015-05-11,14.042,14.291,14.042,14.175,186426,0
2015-05-12,14.15,14.159,13.935,14.011,337050,0
2015-05-13,14.002,14.061,13.845,13.878,183519,0
2015-05-14,13.912,14.027,13.869,14.011,153135,0
2015-05-15,13.935,14.118,13.927,14.077,110536,0
2015-05-18,14.018,14.184,13.993,14.159,146663,0
2015-05-19,14.167,14.2,14.084,14.15,181802,0
2015-05-20,14.15,14.242,14.133,14.175,116697,0
2015-05-21,14.15,14.184,14.077,14.127,139095,0
2015-05-22,14.084,14.242,14.077,14.175,155921,0
2015-05-26,14.127,14.273,14.051,14.184,209019,0
2015-05-27,14.092,14.283,14.092,14.233,155072,0
2015-05-28,14.167,14.332,14.159,14.315,153787,0
2015-05-29,14.332,14.4,14.142,14.308,215599,0
2015-06-01,14.3,14.315,14.208,14.233,97490,0
2015-06-02,14.25,14.315,14.224,14.274,88280,0
2015-06-03,14.25,14.39,14.2,14.39,96601,0
2015-06-04,14.407,14.407,14.3,14.341,94666,0
2015-06-05,14.315,14.315,14.142,14.274,122268,0
2015-06-08,14.274,14.323,14.217,14.308,134735,0
2015-06-09,14.274,14.315,14.192,14.233,180419,0
2015-06-10,14.291,14.341,14.127,14.142,233907,0
2015-06-11,14.101,14.291,13.978,14.258,325379,0
2015-06-12,14.25,14.341,14.217,14.341,137519,0
2015-06-15,14.142,14.274,14.142,14.217,168146,0
2015-06-16,14.158,14.302,14.09,14.107,209812,0
2015-06-17,14.066,14.183,14.066,14.125,113340,0
2015-06-18,14.066,14.233,14.057,14.191,116311,0
2015-06-19,14.2,14.259,13.956,14.082,193890,0
2015-06-22,14.2,14.2,13.98,14.024,161338,0
2015-06-23,14.09,14.14,13.988,14.116,178313,0
2015-06-24,14.149,14.224,14.14,14.2,206363,0
2015-06-25,14.166,14.191,14.107,14.116,122488,0
2015-06-26,14.116,14.174,14.09,14.098,126409,0
2015-06-29,14.14,14.166,13.947,14.024,353801,0
2015-06-30,14.074,14.166,13.905,13.938,300820,0
2015-07-01,13.929,14.098,13.678,13.736,252462,0
2015-07-02,13.678,13.821,13.678,13.762,145893,0
2015-07-06,13.796,13.838,13.703,13.78,158725,0
2015-07-07,13.762,13.77,13.41,13.618,471776,0
2015-07-08,13.618,13.628,13.525,13.552,396690,0
2015-07-09,13.552,13.711,13.552,13.578,358198,0
2015-07-10,13.721,13.745,13.593,13.618,234761,0
2015-07-13,13.694,13.846,13.661,13.796,177969,0
2015-07-14,13.762,13.929,13.762,13.915,193690,0
2015-07-15,13.888,13.947,13.845,13.897,129376,0
2015-07-16,13.888,13.988,13.862,13.929,185693,0
2015-07-17,13.888,13.947,13.736,13.796,152783,0
2015-07-20,13.711,13.78,13.636,13.661,94449,0
2015-07-21,13.636,13.762,13.544,13.56,276104,0
2015-07-22,13.552,13.636,13.525,13.56,199949,0
2015-07-23,13.56,13.671,13.525,13.525,172743,0
2015-07-24,13.525,13.593,13.485,13.509,169417,0
2015-07-27,13.509,13.578,13.485,13.492,221215,0
2015-07-28,13.525,13.678,13.485,13.509,260302,0
2015-07-29,13.501,13.578,13.501,13.544,151474,0
2015-07-30,13.578,13.77,13.568,13.618,110608,0
2015-07-31,13.618,13.762,13.602,13.721,107637,0
2015-08-03,13.636,13.686,13.519,13.612,144819,0
2015-08-04,13.585,13.752,13.585,13.703,166090,0
2015-08-05,13.721,13.796,13.509,13.519,178803,0
2015-08-06,13.636,14.074,13.568,13.98,210334,0
2015-08-07,13.973,14.125,13.788,13.803,202205,0
2015-08-10,14.038,14.074,13.888,13.938,118805,0
2015-08-11,13.812,13.956,13.796,13.888,132460,0
2015-08-12,13.788,13.947,13.661,13.915,180585,0
2015-08-13,13.897,14.09,13.856,13.98,101460,0
2015-08-14,13.929,13.965,13.796,13.897,128786,0
2015-08-17,13.846,14.09,13.812,13.929,184030,0
2015-08-18,13.915,14.038,13.915,13.997,70929,0
2015-08-19,13.956,14.024,13.83,13.956,117974,0
2015-08-20,13.929,13.98,13.862,13.871,104072,0
2015-08-21,13.905,13.965,13.812,13.905,297608,0
2015-08-24,13.745,13.988,13.485,13.871,568508,0
2015-08-25,13.965,14.016,13.686,13.694,547575,0
2015-08-26,13.694,13.938,13.694,13.871,301887,0
2015-08-27,13.947,14.2,13.838,13.956,284775,0
2015-08-28,13.956,14.074,13.888,14.016,191156,0
2015-08-31,13.988,14.14,13.929,14.125,183079,0
2015-09-01,14.217,14.434,14.14,14.375,493635,0
2015-09-02,14.435,14.695,14.419,14.635,284338,0
2015-09-03,14.584,14.695,14.488,14.515,300076,0
2015-09-04,14.472,14.667,14.428,14.644,258108,0
2015-09-08,14.746,14.84,14.556,14.695,286903,0
2015-09-09,14.771,14.883,14.599,14.599,269532,0
2015-09-10,14.84,14.883,14.59,14.635,206840,0
2015-09-11,14.584,14.635,14.574,14.625,123459,0
2015-09-14,14.615,14.651,14.566,14.615,122641,0
2015-09-15,14.584,14.695,14.531,14.599,110984,0
2015-09-16,14.615,14.635,14.488,14.59,122058,0
2015-09-17,14.539,14.615,14.351,14.384,152498,0
2015-09-18,14.368,14.445,14.3,14.445,225231,0
2015-09-21,14.445,14.531,14.342,14.419,104222,0
2015-09-22,14.351,14.472,14.248,14.403,137097,0
2015-09-23,14.412,14.531,14.316,14.368,205641,0
2015-09-24,14.3,14.384,14.222,14.248,301068,0
2015-09-25,14.334,14.472,14.162,14.368,244002,0
2015-09-28,14.308,14.375,13.957,14.026,412326,0
2015-09-29,14.084,14.179,13.631,13.638,588610,0
2015-09-30,13.682,13.785,13.638,13.706,506420,0
2015-10-01,13.682,13.896,13.656,13.845,344143,0
2015-10-02,13.758,13.845,13.734,13.828,211942,0
2015-10-05,13.896,14.041,13.845,13.929,203739,0
2015-10-06,13.915,13.981,13.819,13.974,108303,0
2015-10-07,14.017,14.264,14.017,14.205,134016,0
2015-10-08,14.162,14.282,14.11,14.214,122175,0
2015-10-09,14.222,14.282,14.077,14.145,117862,0
2015-10-12,14.196,14.256,14.162,14.24,107265,0
2015-10-13,14.128,14.23,14.06,14.102,80907,0
2015-10-14,14.077,14.196,14.033,14.05,65052,0
2015-10-15,14.084,14.24,14.041,14.179,113432,0
2015-10-16,14.205,14.375,14.145,14.359,160880,0
2015-10-19,14.334,14.428,14.334,14.403,124238,0
2015-10-20,14.351,14.495,14.351,14.463,157966,0
2015-10-21,14.472,14.515,14.256,14.273,170907,0
2015-10-22,14.291,14.412,14.222,14.23,135348,0
2015-10-23,14.24,14.412,14.24,14.368,166126,0
2015-10-26,14.368,14.435,14.093,14.154,185712,0
2015-10-27,14.077,14.128,13.879,13.974,171256,0
2015-10-28,13.905,14.084,13.887,13.966,241202,0
2015-10-29,13.947,14.102,13.929,14.041,161347,0
2015-10-30,14.093,14.145,13.957,14.041,182913,0
2015-11-02,14.084,14.273,14.041,14.256,183151,0
2015-11-03,14.282,14.566,14.12,14.488,220684,0
2015-11-04,14.488,14.531,14.403,14.505,183862,0
2015-11-05,14.524,14.584,14.454,14.556,126372,0
2015-11-06,14.584,14.651,14.463,14.625,170323,0
2015-11-09,14.505,14.718,14.472,14.495,232615,0
2015-11-10,14.403,14.574,14.384,14.435,177201,0
2015-11-11,14.394,14.531,14.351,14.495,88019,0
2015-11-12,14.375,14.435,14.264,14.351,126489,0
2015-11-13,14.316,14.463,14.24,14.419,96645,0
2015-11-16,14.368,14.584,14.359,14.547,100142,0
2015-11-17,14.615,14.615,14.435,14.505,137913,0
2015-11-18,14.599,14.599,14.435,14.566,151904,0
2015-11-19,14.574,14.584,14.435,14.566,152253,0
2015-11-20,14.584,14.651,14.531,14.608,150504,0
2015-11-23,14.625,14.797,14.566,14.771,195969,0
2015-11-24,14.718,14.822,14.651,14.814,159131,0
2015-11-25,14.83,14.883,14.797,14.806,126955,0
2015-11-27,14.873,14.883,14.806,14.873,51063,0
2015-11-30,14.9,14.96,14.806,14.934,328056,0
2015-12-01,14.873,15.01,14.873,14.985,252209,0
2015-12-02,14.968,15.08,14.848,14.909,258871,0
2015-12-03,14.978,15.01,14.695,14.703,210846,0
2015-12-04,14.755,14.891,14.718,14.883,183147,0
2015-12-07,14.866,14.96,14.659,14.934,309402,0
2015-12-08,14.9,14.991,14.728,14.891,292775,0
2015-12-09,14.952,14.987,14.691,14.716,283558,0
2015-12-10,14.743,14.9,14.691,14.708,230349,0
2015-12-11,14.7,14.786,14.455,14.517,230578,0
2015-12-14,14.55,14.639,14.042,14.104,351525,0
2015-12-15,14.192,14.507,14.192,14.445,399134,0
2015-12-16,14.577,14.768,14.479,14.716,174393,0
2015-12-17,14.768,14.804,14.681,14.716,122556,0
2015-12-18,14.672,14.753,14.271,14.341,368923,0
2015-12-21,14.419,14.663,14.419,14.629,343863,0
2015-12-22,14.646,14.796,14.529,14.743,205020,0
2015-12-23,14.829,15.056,14.663,14.753,217808,0
2015-12-24,14.821,14.979,14.794,14.883,96060,0
2015-12-28,14.786,14.841,14.594,14.656,140463,0
2015-12-29,14.681,14.743,14.435,14.646,266406,0
2015-12-30,14.656,14.757,14.594,14.724,134023,0
2015-12-31,14.681,14.786,14.532,14.532,106812,0
2016-01-04,14.435,14.76,14.435,14.7,104666,0
2016-01-05,14.743,14.753,14.524,14.639,130981,0
2016-01-06,14.612,14.857,14.577,14.786,124201,0
2016-01-07,14.724,14.773,14.507,14.517,111033,0
2016-01-08,14.559,14.708,14.419,14.419,89460,0
2016-01-11,14.464,14.524,14.2,14.245,133577,0
2016-01-12,14.262,14.266,14,14.209,278408,0
2016-01-13,14.192,14.479,14.165,14.175,165681,0
2016-01-14,14.149,14.219,14.009,14.009,283423,0
2016-01-15,13.99,14.165,13.709,14.035,326942,0
2016-01-19,14.192,14.209,13.702,13.783,206776,0
2016-01-20,13.634,13.711,12.934,13.485,555599,0
2016-01-21,13.459,13.816,13.459,13.649,152724,0
2016-01-22,13.737,13.947,13.649,13.895,138623,0
2016-01-25,13.798,13.852,13.588,13.607,160062,0
2016-01-26,13.615,13.859,13.615,13.852,151095,0
2016-01-27,13.843,14.052,13.754,13.904,148763,0
2016-01-28,13.99,13.99,13.588,13.624,135967,0
2016-01-29,13.702,13.825,13.541,13.581,232864,0
2016-02-01,13.467,13.807,13.369,13.764,112865,0
2016-02-02,13.615,13.687,13.46,13.527,155866,0
2016-02-03,13.581,13.747,13.327,13.634,105094,0
2016-02-04,13.615,13.746,13.328,13.615,77351,0
2016-02-05,13.624,13.702,13.369,13.449,133336,0
2016-02-08,13.327,13.783,13.247,13.44,135111,0
2016-02-09,13.388,13.754,13.186,13.309,175511,0
2016-02-10,13.309,13.783,13.222,13.485,195544,0
2016-02-11,13.379,13.588,13.318,13.553,164583,0
2016-02-12,13.624,13.701,13.449,13.641,157025,0
2016-02-16,13.669,13.914,13.641,13.904,102851,0
2016-02-17,13.981,14.131,13.88,14.017,164108,0
2016-02-18,14.104,14.131,13.938,14.052,130188,0
2016-02-19,13.957,14.165,13.938,14.104,98792,0
2016-02-22,14.157,14.175,13.981,14.131,143599,0
2016-02-23,14.017,14.375,13.904,14.07,165492,0
2016-02-24,13.938,14.062,13.825,14.035,57904,0
2016-02-25,13.974,14.285,13.974,14.28,473874,0
2016-02-26,14.402,14.656,14.345,14.435,119138,0
2016-02-29,14.489,14.663,14.289,14.568,159236,0
2016-03-01,14.691,14.691,14.375,14.517,122833,0
2016-03-02,14.473,14.821,14.419,14.777,175239,0
2016-03-03,14.911,15.009,14.792,14.875,261759,0
2016-03-04,15.027,15.099,14.875,14.903,150310,0
2016-03-07,14.875,15.081,14.875,15.009,99012,0
2016-03-08,14.92,15.268,14.858,15.018,205233,0
2016-03-09,14.982,15.106,14.875,14.938,187389,0
2016-03-10,14.92,15.044,14.911,15.027,97889,0
2016-03-11,15.036,15.251,15.036,15.16,179891,0
2016-03-14,15.178,15.25,15.106,15.188,124619,0
2016-03-15,15.125,15.347,15.125,15.276,203033,0
2016-03-16,15.321,15.393,15.231,15.366,230361,0
2016-03-17,15.347,15.482,15.329,15.428,245883,0
2016-03-18,15.463,15.482,15.294,15.356,168018,0
2016-03-21,15.356,15.437,15.313,15.366,78109,0
2016-03-22,15.321,15.384,15.268,15.374,93555,0
2016-03-23,15.409,15.409,15.188,15.197,86515,0
2016-03-24,15.284,15.347,15.071,15.33,106419,0
2016-03-28,15.321,15.393,15.196,15.284,133367,0
2016-03-29,15.339,15.499,15.259,15.482,176242,0
2016-03-30,15.553,15.553,15.366,15.366,156507,0
2016-03-31,15.321,15.446,15.321,15.419,120271,0
2016-04-01,15.419,15.507,15.393,15.499,73087,0
2016-04-04,15.499,15.499,15.347,15.384,55744,0
2016-04-05,15.356,15.428,15.284,15.313,54995,0
2016-04-06,15.374,15.482,15.284,15.437,72449,0
2016-04-07,15.454,15.454,15.268,15.33,87039,0
2016-04-08,15.339,15.437,15.222,15.268,74752,0
2016-04-11,15.276,15.499,15.276,15.366,86857,0
2016-04-12,15.454,15.499,15.321,15.472,63291,0
2016-04-13,15.561,15.561,15.454,15.508,96074,0
2016-04-14,15.535,15.535,15.428,15.428,79030,0
2016-04-15,15.393,15.579,15.366,15.499,91604,0
2016-04-18,15.499,15.535,15.409,15.409,44999,0
2016-04-19,15.437,15.623,15.4,15.517,114635,0
2016-04-20,15.579,15.579,15.409,15.517,100600,0
2016-04-21,15.454,15.491,15.374,15.393,88635,0
2016-04-22,15.393,15.508,15.384,15.446,46056,0
2016-04-25,15.499,15.606,15.366,15.57,174758,0
2016-04-26,15.517,15.623,15.517,15.579,61679,0
2016-04-27,15.517,15.588,15.463,15.508,70280,0
2016-04-28,15.65,15.65,15.463,15.57,175544,0
2016-04-29,15.508,15.642,15.454,15.633,154625,0
2016-05-02,15.588,15.65,15.508,15.561,61001,0
2016-05-03,15.588,15.588,15.339,15.482,47913,0
2016-05-04,15.482,15.482,15.393,15.454,76690,0
2016-05-05,15.491,15.491,15.366,15.374,65831,0
2016-05-06,15.276,15.383,14.875,15.259,220227,0
2016-05-09,15.339,15.366,15.054,15.188,170602,0
2016-05-10,15.284,15.366,15.018,15.366,168598,0
2016-05-11,15.205,15.482,15.205,15.251,88697,0
2016-05-12,15.222,15.374,15.152,15.214,69403,0
2016-05-13,15.259,15.374,15.188,15.321,144246,0
2016-05-16,15.33,15.409,15.231,15.346,94134,0
2016-05-17,15.393,15.393,15.205,15.241,81066,0
2016-05-18,15.294,15.347,15.144,15.169,116061,0
2016-05-19,15.222,15.347,14.885,15,197169,0
2016-05-20,15.036,15.148,14.943,15,65956,0
2016-05-23,15.106,15.276,15.071,15.259,62421,0
2016-05-24,15.339,15.361,15.222,15.294,81787,0
2016-05-25,15.366,15.4,15.231,15.339,71646,0
2016-05-26,15.374,15.374,15.276,15.356,61950,0
2016-05-27,15.409,15.499,15.366,15.499,102901,0
2016-05-31,15.561,15.561,15.4,15.454,124765,0
2016-06-01,15.517,15.686,15.419,15.669,156991,0
2016-06-02,15.595,15.686,15.514,15.677,103670,0
2016-06-03,15.696,15.74,15.632,15.705,82291,0
2016-06-06,15.76,15.823,15.65,15.669,82881,0
2016-06-07,15.686,15.732,15.605,15.669,88389,0
2016-06-08,15.65,15.732,15.578,15.623,179131,0
2016-06-09,15.615,15.732,15.514,15.615,253257,0
2016-06-10,15.541,15.723,15.541,15.641,84635,0
2016-06-13,15.615,15.705,15.595,15.623,274656,0
2016-06-14,15.578,15.669,15.468,15.595,89163,0
2016-06-15,15.541,15.74,15.541,15.632,95548,0
2016-06-16,15.586,15.641,15.496,15.632,67884,0
2016-06-17,15.605,15.686,15.559,15.669,96381,0
2016-06-20,15.74,15.886,15.723,15.831,230323,0
2016-06-21,15.868,15.868,15.76,15.777,136837,0
2016-06-22,15.786,15.922,15.786,15.841,87610,0
2016-06-23,15.931,15.941,15.858,15.922,85152,0
2016-06-24,15.795,16.069,15.696,16.059,161744,0
2016-06-27,15.995,16.149,15.886,16.031,257224,0
2016-06-28,16.113,16.321,16.041,16.304,278504,0
2016-06-29,16.367,16.431,16.257,16.404,217601,0
2016-06-30,16.458,16.473,16.33,16.394,219953,0
2016-07-01,16.448,16.494,16.351,16.494,198422,0
2016-07-05,16.494,16.548,16.394,16.548,124119,0
2016-07-06,16.475,16.566,16.448,16.557,91722,0
2016-07-07,16.602,16.612,16.53,16.602,93620,0
2016-07-08,16.666,16.838,16.593,16.73,93420,0
2016-07-11,16.757,16.794,16.676,16.74,100984,0
2016-07-12,16.774,16.784,16.689,16.72,121836,0
2016-07-13,16.676,16.766,16.602,16.647,122738,0
2016-07-14,16.666,16.74,16.612,16.72,78606,0
2016-07-15,16.774,16.784,16.64,16.784,90430,0
2016-07-18,16.748,16.82,16.685,16.711,60198,0
2016-07-19,16.666,16.848,16.647,16.825,197068,0
2016-07-20,16.848,16.883,16.694,16.883,101334,0
2016-07-21,16.929,16.936,16.774,16.82,137727,0
2016-07-22,16.838,16.937,16.794,16.902,31866,0
2016-07-25,16.947,16.956,16.82,16.929,57480,0
2016-07-26,16.929,17.03,16.838,17.011,75656,0
2016-07-27,17.055,17.055,16.874,17.001,72477,0
2016-07-28,17.011,17.102,16.956,17.084,84120,0
2016-07-29,17.047,17.274,16.992,17.274,149625,0
2016-08-01,17.238,17.337,17.164,17.238,119543,0
2016-08-02,17.193,17.256,17.03,17.047,73663,0
2016-08-03,17.084,17.163,16.966,17.047,82384,0
2016-08-04,17.301,17.301,17.034,17.228,89151,0
2016-08-05,17.202,17.212,16.804,16.912,108024,0
2016-08-08,16.992,17.073,16.922,17.011,85345,0
2016-08-09,16.992,17.055,16.82,17.02,94858,0
2016-08-10,16.956,17.055,16.766,17.02,184620,0
2016-08-11,17.047,17.047,16.803,16.848,87812,0
2016-08-12,16.803,16.912,16.73,16.82,79772,0
2016-08-15,16.784,17.03,16.774,16.985,92112,0
2016-08-16,16.666,17.02,16.647,17.011,569213,0
2016-08-17,17.065,17.094,16.937,17.055,121905,0
2016-08-18,17.119,17.164,16.992,17.138,110320,0
2016-08-19,17.148,17.247,17.102,17.219,95570,0
2016-08-22,17.256,17.328,17.174,17.266,116260,0
2016-08-23,17.311,17.337,17.176,17.274,134893,0
2016-08-24,17.391,17.391,17.174,17.311,115070,0
2016-08-25,17.183,17.274,17.174,17.202,205666,0
2016-08-26,17.148,17.391,17.11,17.292,123354,0
2016-08-29,17.356,17.555,17.256,17.538,169731,0
2016-08-30,17.602,17.927,17.538,17.918,386492,0
2016-08-31,18.019,18.066,17.495,17.632,333591,0
2016-09-01,17.541,17.577,17.236,17.328,196702,0
2016-09-02,17.392,17.392,17.226,17.272,135871,0
2016-09-06,17.217,17.285,17.199,17.255,141149,0
2016-09-07,17.291,17.328,17.188,17.291,172029,0
2016-09-08,17.209,17.3,17.135,17.162,157399,0
2016-09-09,17.18,17.19,17.042,17.051,125155,0
2016-09-12,16.969,17.055,16.923,17.034,109706,0
2016-09-13,17.06,17.07,16.904,16.93,228187,0
2016-09-14,17.06,17.089,16.923,17.042,112418,0
2016-09-15,17.089,17.236,16.995,17.199,86165,0
2016-09-16,17.098,17.236,17.024,17.154,162948,0
2016-09-19,17.154,17.383,17.106,17.154,126914,0
2016-09-20,17.06,17.457,17.06,17.245,162406,0
2016-09-21,17.328,17.447,17.176,17.3,90515,0
2016-09-22,17.282,17.365,17.245,17.282,60588,0
2016-09-23,17.328,17.328,17.204,17.3,105039,0
2016-09-26,17.328,17.346,17.226,17.236,138294,0
2016-09-27,17.209,17.3,17.171,17.255,157166,0
2016-09-28,17.245,17.351,17.217,17.328,185449,0
2016-09-29,17.447,17.447,17.024,17.024,218818,0
2016-09-30,17.06,17.245,17.06,17.125,181736,0
2016-10-03,17.07,17.171,17.06,17.134,126250,0
2016-10-04,17.209,17.264,17.13,17.226,73745,0
2016-10-05,17.18,17.291,17.115,17.154,74739,0
2016-10-06,17.171,17.212,16.95,17.014,170050,0
2016-10-07,16.875,17.18,16.859,17.115,85650,0
2016-10-10,17.19,17.245,17.111,17.245,64041,0
2016-10-11,17.162,17.199,17.034,17.051,166106,0
2016-10-12,17.125,17.125,16.93,16.969,57631,0
2016-10-13,16.859,16.995,16.784,16.959,89357,0
2016-10-14,17.042,17.125,16.923,17.115,124133,0
2016-10-17,17.144,17.171,16.986,17.014,141495,0
2016-10-18,16.986,17.079,16.904,16.923,201390,0
2016-10-19,17.014,17.014,16.868,16.93,116390,0
2016-10-20,16.986,16.986,16.875,16.923,75582,0
2016-10-21,16.995,16.995,16.839,16.914,123159,0
2016-10-24,16.94,16.94,16.839,16.859,163369,0
2016-10-25,16.784,17.014,16.747,17.005,176878,0
2016-10-26,16.914,16.969,16.794,16.839,146944,0
2016-10-27,16.849,17.005,16.599,16.683,161136,0
2016-10-28,16.599,16.599,16.507,16.572,199245,0
2016-10-31,16.544,16.562,16.296,16.322,218193,0
2016-11-01,16.241,16.342,16.186,16.241,122212,0
2016-11-02,16.277,16.397,16.056,16.186,121727,0
2016-11-03,16.147,16.212,15.991,16.193,183947,0
2016-11-04,16.249,16.489,16.176,16.304,163277,0
2016-11-07,16.332,16.507,16.332,16.406,99070,0
2016-11-08,16.342,16.544,16.342,16.517,132386,0
2016-11-09,16.471,16.824,16.397,16.719,320571,0
2016-11-10,16.839,17.034,16.803,16.995,170985,0
2016-11-11,16.849,17.226,16.849,16.923,208081,0
2016-11-14,16.868,16.875,16.554,16.627,234616,0
2016-11-15,16.434,16.582,16.257,16.406,323676,0
2016-11-16,16.36,16.424,16.137,16.387,235135,0
2016-11-17,16.599,17.005,16.599,16.986,381043,0
2016-11-18,17.051,17.162,16.931,17.098,261736,0
2016-11-21,17.144,17.144,16.909,16.969,235417,0
2016-11-22,17.06,17.106,16.803,16.904,281861,0
2016-11-23,16.803,16.93,16.739,16.757,140324,0
2016-11-25,16.875,16.875,16.674,16.803,150786,0
2016-11-28,16.829,16.885,16.757,16.885,216160,0
2016-11-29,16.95,17.005,16.82,16.969,220592,0
2016-11-30,17.079,17.079,16.914,17.014,238802,0
2016-12-01,17.125,17.245,16.969,17.042,129624,0
2016-12-02,17.134,17.162,16.895,17.125,330380,0
2016-12-05,17.217,17.245,16.959,17.134,274283,0
2016-12-06,17.226,17.245,17.089,17.245,176922,0
2016-12-07,17.18,17.337,17.115,17.3,209703,0
2016-12-08,17.509,17.548,17.291,17.529,143233,0
2016-12-09,17.529,17.586,17.452,17.576,135034,0
2016-12-12,17.586,17.68,17.472,17.499,124258,0
2016-12-13,17.586,17.586,17.353,17.529,218233,0
2016-12-14,17.519,17.596,17.472,17.539,147024,0
2016-12-15,17.586,17.643,17.149,17.176,321623,0
2016-12-16,17.253,17.291,17.043,17.139,344272,0
2016-12-19,17.082,17.377,16.995,17.224,219586,0
2016-12-20,17.31,17.548,17.284,17.548,105139,0
2016-12-21,17.633,17.633,17.491,17.509,162427,0
2016-12-22,17.499,17.529,17.38,17.491,137281,0
2016-12-23,17.462,17.643,17.385,17.405,145245,0
2016-12-27,17.452,17.566,17.377,17.434,288681,0
2016-12-28,17.519,17.606,17.358,17.491,220254,0
2016-12-29,17.737,17.747,17.548,17.623,223677,0
2016-12-30,17.71,17.782,17.472,17.491,124321,0
2017-01-03,17.529,17.613,17.434,17.482,147099,0
2017-01-04,17.556,17.871,17.469,17.643,650456,0
2017-01-05,17.671,17.781,17.519,17.71,245229,0
2017-01-06,17.72,17.814,17.529,17.643,88891,0
2017-01-09,17.653,17.737,17.415,17.596,86351,0
2017-01-10,17.596,17.728,17.415,17.586,131122,0
2017-01-11,17.633,17.663,17.415,17.643,173903,0
2017-01-12,17.613,17.794,17.491,17.72,121269,0
2017-01-13,17.728,17.834,17.556,17.643,82915,0
2017-01-17,17.663,17.7,17.551,17.633,131018,0
2017-01-18,17.633,17.728,17.519,17.72,105480,0
2017-01-19,17.7,17.72,17.556,17.576,75651,0
2017-01-20,17.633,17.804,17.596,17.69,105418,0
2017-01-23,17.69,17.938,17.613,17.814,131382,0
2017-01-24,17.834,18.013,17.737,17.948,170859,0
2017-01-25,18.062,18.062,17.757,17.891,218521,0
2017-01-26,17.918,18.109,17.777,17.985,103390,0
2017-01-27,18.052,18.052,17.72,17.881,152317,0
2017-01-30,17.871,17.871,17.69,17.814,101306,0
2017-01-31,17.767,17.871,17.709,17.757,103042,0
2017-02-01,17.824,17.966,17.72,17.794,116506,0
2017-02-02,17.804,18.033,17.757,17.824,98388,0
2017-02-03,17.918,18.413,17.918,18.157,322220,0
2017-02-06,18.137,18.271,17.948,18.261,164483,0
2017-02-07,18.261,18.431,18.08,18.395,208691,0
2017-02-08,18.356,18.356,18.033,18.318,191074,0
2017-02-09,18.318,18.318,17.68,17.737,372882,0
2017-02-10,17.415,17.861,17.358,17.824,484762,0
2017-02-13,17.814,17.891,17.415,17.68,263070,0
2017-02-14,17.7,17.794,17.548,17.613,202379,0
2017-02-15,17.663,17.757,17.525,17.747,117188,0
2017-02-16,17.613,17.824,17.484,17.663,210802,0
2017-02-17,17.71,17.948,17.653,17.794,298128,0
2017-02-21,17.834,17.95,17.747,17.834,143682,0
2017-02-22,17.871,18.137,17.814,18.09,187969,0
2017-02-23,18.147,18.356,18.053,18.241,282384,0
2017-02-24,18.318,18.404,18.137,18.404,212871,0
2017-02-27,18.422,18.422,18.08,18.127,280959,0
2017-02-28,18.127,18.395,18.042,18.204,344096,0
2017-03-01,18.318,18.395,18.127,18.147,333133,0
2017-03-02,18.166,18.232,17.928,18.147,399770,0
2017-03-03,18.292,18.525,18.184,18.475,302578,0
2017-03-06,18.447,18.48,18.379,18.399,207490,0
2017-03-07,18.331,18.494,18.108,18.417,296610,0
2017-03-08,18.399,18.475,18.224,18.35,336194,0
2017-03-09,18.341,18.475,18.292,18.359,243853,0
2017-03-10,18.359,18.5,18.311,18.457,341498,0
2017-03-13,18.505,18.708,18.457,18.631,345286,0
2017-03-14,18.611,18.669,18.311,18.467,154585,0
2017-03-15,18.621,18.621,18.243,18.417,139616,0
2017-03-16,18.485,18.708,18.413,18.475,196060,0
2017-03-17,18.485,18.843,18.399,18.766,343664,0
2017-03-20,18.775,18.829,18.573,18.785,119265,0
2017-03-21,18.65,18.843,18.505,18.563,405219,0
2017-03-22,18.553,18.553,18.408,18.447,250873,0
2017-03-23,18.515,18.584,18.408,18.457,188935,0
2017-03-24,18.525,18.583,18.408,18.533,126434,0
2017-03-27,18.447,18.756,18.417,18.659,389586,0
2017-03-28,18.708,19.018,18.669,18.863,322381,0
2017-03-29,18.882,19.051,18.785,18.921,221650,0
2017-03-30,19.018,19.202,18.974,19.076,251067,0
2017-03-31,19.143,19.298,19.104,19.23,399732,0
2017-04-03,19.23,19.308,19.114,19.25,194344,0
2017-04-04,19.134,19.452,19.114,19.24,250253,0
2017-04-05,19.25,19.298,19.076,19.143,234331,0
2017-04-06,19.143,19.424,19.056,19.298,212835,0
2017-04-07,19.269,19.356,19.25,19.318,192290,0
2017-04-10,19.318,19.356,19.211,19.25,127824,0
2017-04-11,19.23,19.346,19.192,19.318,111591,0
2017-04-12,19.318,19.346,19.134,19.172,125810,0
2017-04-13,19.153,19.26,19.114,19.153,105940,0
2017-04-17,19.25,19.414,19.25,19.366,1038681,0
2017-04-18,19.346,19.53,19.288,19.52,301819,0
2017-04-19,19.578,19.588,19.434,19.52,294285,0
2017-04-20,19.54,19.55,19.346,19.434,207021,0
2017-04-21,19.501,19.578,19.394,19.52,150362,0
2017-04-24,19.55,19.578,19.507,19.55,153645,0
2017-04-25,19.588,19.661,19.54,19.55,152484,0
2017-04-26,19.54,19.695,19.53,19.559,187244,0
2017-04-27,19.598,19.636,19.511,19.55,185296,0
2017-04-28,19.569,19.675,19.53,19.646,354919,0
2017-05-01,19.646,19.684,19.525,19.559,118737,0
2017-05-02,19.54,19.704,19.54,19.617,124478,0
2017-05-03,19.598,19.685,19.52,19.55,217931,0
2017-05-04,19.588,19.588,19.501,19.54,401173,0
2017-05-05,19.636,19.83,19.492,19.772,186663,0
2017-05-08,19.636,19.772,19.53,19.588,288265,0
2017-05-09,19.588,19.724,19.529,19.608,242043,0
2017-05-10,19.25,19.414,18.959,19.356,1232033,0
2017-05-11,19.327,19.55,19.269,19.52,164610,0
2017-05-12,19.511,19.578,19.414,19.52,250597,0
2017-05-15,19.472,19.733,19.472,19.656,233161,0
2017-05-16,19.675,19.801,19.598,19.733,96476,0
2017-05-17,19.578,19.762,19.578,19.695,209703,0
2017-05-18,19.675,19.801,19.627,19.666,221647,0
2017-05-19,19.666,19.733,19.54,19.598,289491,0
2017-05-22,19.675,19.704,19.53,19.588,316076,0
2017-05-23,19.578,19.656,19.53,19.636,199153,0
2017-05-24,19.608,19.675,19.559,19.627,165313,0
2017-05-25,19.685,19.733,19.576,19.636,148932,0
2017-05-26,19.511,19.704,19.511,19.666,186498,0
2017-05-30,19.646,19.733,19.608,19.646,193274,0
2017-05-31,19.636,19.753,19.54,19.666,312914,0
2017-06-01,19.666,19.685,19.569,19.666,209187,0
2017-06-02,19.656,19.783,19.607,19.695,178315,0
2017-06-05,19.656,19.734,19.616,19.666,122415,0
2017-06-06,19.636,19.646,19.331,19.351,298661,0
2017-06-07,18.987,19.213,18.938,19.125,1546342,0
2017-06-08,19.164,19.194,18.987,19.071,400429,0
2017-06-09,19.027,19.105,18.938,19.096,349150,0
2017-06-12,19.135,19.204,18.968,19.046,274775,0
2017-06-13,19.046,19.125,18.978,19.096,343806,0
2017-06-14,19.017,19.076,18.83,19.027,386793,0
2017-06-15,19.007,19.027,18.712,18.938,277228,0
2017-06-16,18.909,19.037,18.909,18.968,277444,0
2017-06-19,19.076,19.223,18.909,18.948,211680,0
2017-06-20,18.948,18.948,18.82,18.86,205612,0
2017-06-21,18.909,19.017,18.889,18.889,138041,0
2017-06-22,18.869,18.879,18.737,18.771,207502,0
2017-06-23,18.771,18.909,18.771,18.899,162127,0
2017-06-26,18.948,19.015,18.83,18.978,153227,0
2017-06-27,18.978,19.046,18.919,18.938,172570,0
2017-06-28,19.007,19.007,18.879,18.968,220205,0
2017-06-29,18.928,18.943,18.693,18.83,246426,0
2017-06-30,18.85,18.899,18.742,18.791,162949,0
2017-07-03,18.811,18.968,18.791,18.919,42956,0
2017-07-05,18.948,18.968,18.84,18.889,162276,0
2017-07-06,18.869,18.987,18.722,18.83,133327,0
2017-07-07,18.86,18.919,18.752,18.86,182505,0
2017-07-10,18.84,19.017,18.84,18.909,178249,0
2017-07-11,18.958,19.056,18.869,18.958,192665,0
2017-07-12,19.027,19.066,18.811,18.968,292478,0
2017-07-13,18.978,19.164,18.968,19.135,292870,0
2017-07-14,19.155,19.39,19.135,19.312,297027,0
2017-07-17,19.312,19.371,19.204,19.263,178414,0
2017-07-18,19.243,19.523,19.145,19.317,240109,0
2017-07-19,19.253,19.405,19.223,19.263,152195,0
2017-07-20,19.312,19.38,19.184,19.223,107184,0
2017-07-21,19.233,19.336,19.204,19.263,60696,0
2017-07-24,19.282,19.322,19.105,19.145,127529,0
2017-07-25,19.243,19.41,19.243,19.371,219634,0
2017-07-26,19.351,19.41,19.155,19.194,180816,0
2017-07-27,19.174,19.243,18.948,19.223,111802,0
2017-07-28,19.282,19.317,19.145,19.213,99853,0
2017-07-31,19.292,19.292,19.076,19.223,124271,0
2017-08-01,19.312,19.371,19.125,19.213,100692,0
2017-08-02,19.125,19.243,19.051,19.164,126543,0
2017-08-03,19.223,19.223,19.027,19.027,198978,0
2017-08-04,19.081,19.105,18.928,18.958,90584,0
2017-08-07,18.919,19.056,18.919,18.997,133779,0
2017-08-08,18.919,19.174,18.919,18.978,201935,0
2017-08-09,18.938,18.978,18.771,18.899,210608,0
2017-08-10,18.781,18.916,18.712,18.722,169061,0
2017-08-11,18.722,18.801,18.594,18.712,114035,0
2017-08-14,18.742,18.938,18.683,18.86,96221,0
2017-08-15,18.919,18.997,18.82,18.879,99289,0
2017-08-16,18.889,18.938,18.742,18.899,110545,0
2017-08-17,18.889,18.919,18.771,18.801,106855,0
2017-08-18,18.771,18.791,18.634,18.643,173548,0
2017-08-21,18.673,18.732,18.575,18.634,111309,0
2017-08-22,18.634,18.801,18.634,18.771,120784,0
2017-08-23,18.614,18.86,18.584,18.771,149092,0
2017-08-24,18.781,18.879,18.643,18.85,216742,0
2017-08-25,18.86,18.869,18.64,18.693,141466,0
2017-08-28,18.712,18.712,18.496,18.604,137084,0
2017-08-29,18.565,18.712,18.526,18.604,160398,0
2017-08-30,18.535,18.565,18.447,18.476,140428,0
2017-08-31,18.555,18.555,18.241,18.27,364917,0
2017-09-01,18.36,18.7,18.19,18.59,254127,0
2017-09-05,18.51,18.57,18.24,18.29,135952,0
2017-09-06,18.37,18.485,18.29,18.33,151039,0
2017-09-07,18.3,18.3,18.06,18.23,151673,0
2017-09-08,18.19,18.3,18.07,18.25,161563,0
2017-09-11,18.25,18.5,18.11,18.44,89876,0
2017-09-12,18.43,18.52,18.37,18.42,134106,0
2017-09-13,18.3,18.47,18.22,18.42,134601,0
2017-09-14,18.36,18.6,18.28,18.52,131797,0
2017-09-15,18.47,18.59,18.43,18.49,138356,0
2017-09-18,18.48,18.5,18.34,18.37,114866,0
2017-09-19,18.37,18.5,18.3,18.35,228209,0
2017-09-20,18.35,18.55,18.26,18.42,239071,0
2017-09-21,18.41,18.54,18.31,18.51,185964,0
2017-09-22,18.54,18.73,18.42,18.72,141303,0
2017-09-25,18.71,18.85,18.58,18.82,232624,0
2017-09-26,18.8,18.87,18.73,18.8,490266,0
2017-09-27,18.81,18.88,18.645,18.68,238772,0
2017-09-28,18.69,18.83,18.59,18.81,261984,0
2017-09-29,18.83,18.89,18.75,18.82,294975,0
2017-10-02,18.8,18.83,18.65,18.79,240463,0
2017-10-03,18.83,18.83,18.7473,18.77,126428,0
2017-10-04,18.83,18.9,18.76,18.85,192888,0
2017-10-05,18.85,18.92,18.81,18.88,123064,0
2017-10-06,18.9,18.9199,18.75,18.82,128334,0
2017-10-09,18.87,18.94,18.81,18.82,113642,0
2017-10-10,18.88,18.88,18.775,18.82,139356,0
2017-10-11,18.85,18.89,18.7635,18.85,128142,0
2017-10-12,18.85,18.97,18.82,18.9,241683,0
2017-10-13,18.85,18.99,18.81,18.97,313266,0
2017-10-16,19.01,19.17,18.97,19.12,377503,0
2017-10-17,19.11,19.1545,19.055,19.06,290130,0
2017-10-18,19.11,19.18,19.07,19.13,207060,0
2017-10-19,19.07,19.2,19.045,19.17,173105,0
2017-10-20,19.25,19.33,19.15,19.26,181118,0
2017-10-23,19.31,19.47,19.3,19.41,232719,0
2017-10-24,19.41,19.42,19.1,19.21,721654,0
2017-10-25,19.2,19.22,19.12,19.14,333059,0
2017-10-26,19.16,19.19,18.87,18.9,157109,0
2017-10-27,18.91,19.19,18.85,19.1,148916,0
2017-10-30,19.13,19.2,18.95,19.08,171508,0
2017-10-31,19.09,19.09,18.94,18.96,206513,0
2017-11-01,18.98,19.08,18.81,18.96,215069,0
2017-11-02,19,19,18.63,18.72,168787,0
2017-11-03,18.75,19.03,18.65,19,140218,0
2017-11-06,18.99,18.99,18.78,18.86,140668,0
2017-11-07,18.8,18.95,18.71,18.92,156589,0
2017-11-08,18.9,19.15,18.8445,19.13,137209,0
2017-11-09,19.02,19.09,18.97,18.99,161835,0
2017-11-10,18.99,19.13,18.92,18.99,157638,0
