Date,Open,High,Low,Close,Volume,OpenInt
2012-03-30,10.483,11.187,10.288,10.407,15020612,0
2012-04-02,10.517,10.816,10.407,10.475,1185225,0
2012-04-03,10.483,10.681,9.727,9.893,1700435,0
2012-04-04,9.644,10.197,9.3015,9.3583,2197447,0
2012-04-05,9.3918,10.104,9.3492,9.4576,628589,0
2012-04-09,9.4338,10.011,9.2317,9.602,1123325,0
2012-04-10,9.55,9.55,9.2317,9.2393,574649,0
2012-04-11,9.3492,9.383,8.9977,9.0564,629997,0
2012-04-12,8.9724,9.4576,8.9724,9.4576,502300,0
2012-04-13,9.4407,9.669,9.3171,9.4665,191179,0
2012-04-16,9.519,9.55,9.2752,9.4016,318737,0
2012-04-17,9.4096,10.104,9.3583,9.845,555789,0
2012-04-18,9.845,10.064,9.4338,9.644,321782,0
2012-04-19,9.636,9.644,9.3092,9.3249,278556,0
2012-04-20,9.383,9.687,9.3092,9.627,273503,0
2012-04-23,9.519,9.592,9.4338,9.528,104412,0
2012-04-24,9.528,9.536,9.4338,9.4497,268521,0
2012-04-25,9.4755,9.745,9.4338,9.709,285295,0
2012-04-26,9.543,10.064,9.4844,9.893,335775,0
2012-04-27,9.887,10.055,9.727,9.845,125908,0
2012-04-30,9.822,9.854,9.559,9.794,237284,0
2012-05-01,9.761,10.021,9.627,9.893,282871,0
2012-05-02,9.803,10.005,9.768,9.87,99069,0
2012-05-03,9.845,9.971,9.727,9.822,286056,0
2012-05-04,9.736,9.979,9.727,9.775,260370,0
2012-05-07,9.745,10.072,9.736,9.979,181955,0
2012-05-08,9.988,10.19,9.979,10.055,368763,0
2012-05-09,10.064,10.19,9.854,9.86,689664,0
2012-05-10,9.988,10.005,9.812,9.911,359155,0
2012-05-11,9.822,10.037,9.745,9.829,297916,0
2012-05-14,9.768,9.854,9.727,9.727,95449,0
2012-05-15,9.752,9.854,9.4338,9.4338,278817,0
2012-05-16,9.4844,9.543,9.141,9.2393,293111,0
2012-05-17,9.1814,9.2076,8.7467,8.837,504213,0
2012-05-18,8.7212,8.9564,8.2598,8.2934,386084,0
2012-05-21,8.3852,8.5026,8.0922,8.1174,301870,0
2012-05-22,8.1421,8.3609,7.9243,7.9414,325311,0
2012-05-23,7.8908,7.8908,7.3457,7.7148,387485,0
2012-05-24,7.6056,7.7817,7.564,7.656,106450,0
2012-05-25,7.6731,7.7484,7.4799,7.6979,272915,0
2012-05-29,7.7484,7.9243,7.7232,7.9077,306920,0
2012-05-30,7.7651,7.9833,7.7148,7.9327,256703,0
2012-05-31,7.9414,7.975,7.5721,7.7568,199102,0
2012-06-01,7.6309,7.799,7.5051,7.5555,285393,0
2012-06-04,7.5302,7.6141,7.4631,7.5387,96885,0
2012-06-05,7.4631,7.74,7.4631,7.5051,112065,0
2012-06-06,7.547,7.5888,7.4715,7.547,232246,0
2012-06-07,7.6393,7.8825,7.5051,7.6897,206041,0
2012-06-08,7.7148,7.9243,7.6476,7.8991,138148,0
2012-06-11,8.109,8.4024,7.74,7.7484,223975,0
2012-06-12,7.799,8.1593,7.799,8.0751,87720,0
2012-06-13,8.0838,8.3609,8.0751,8.3017,109144,0
2012-06-14,8.2598,8.7047,8.1007,8.6791,219434,0
2012-06-15,8.7122,8.7631,8.3689,8.5277,137265,0
2012-06-18,8.4772,8.6711,8.4355,8.4772,174532,0
2012-06-19,8.4937,8.7971,8.4531,8.7714,163133,0
2012-06-20,8.7212,8.8896,8.5798,8.7714,159308,0
2012-06-21,8.7467,8.823,8.5871,8.6374,529748,0
2012-06-22,8.6457,8.7879,8.3852,8.5446,3543387,0
2012-06-25,8.2346,8.5446,7.9327,8.2682,286216,0
2012-06-26,8.2682,8.4613,8.2181,8.2265,236545,0
2012-06-27,8.2516,8.5951,8.2516,8.4111,139554,0
2012-06-28,8.3268,8.3852,8.1421,8.1927,226089,0
2012-06-29,8.3352,8.5537,8.2265,8.5108,228478,0
2012-07-02,8.5366,8.6619,8.5108,8.5798,163217,0
2012-07-03,8.5708,8.6202,8.344,8.5026,99018,0
2012-07-05,8.4613,8.6711,8.4613,8.6457,69041,0
2012-07-06,8.5108,8.6457,8.4772,8.6202,122511,0
2012-07-09,8.6121,8.6121,8.3852,8.428,77117,0
2012-07-10,8.5108,8.6791,8.2181,8.2265,216195,0
2012-07-11,8.2516,8.2682,8.0838,8.1927,114457,0
2012-07-12,8.1174,8.2181,7.9579,8.1927,81541,0
2012-07-13,8.2181,8.5871,8.2095,8.5627,132467,0
2012-07-16,8.5446,8.5951,8.4613,8.5196,121991,0
2012-07-17,8.5951,8.6711,8.5366,8.5871,151052,0
2012-07-18,8.5537,8.5798,8.3852,8.4111,108174,0
2012-07-19,8.4188,8.5026,8.344,8.3852,67271,0
2012-07-20,8.2934,8.4355,8.2516,8.31,71234,0
2012-07-23,8.1421,8.344,8.0838,8.2265,85582,0
2012-07-24,8.2598,8.428,8.1421,8.2265,119069,0
2012-07-25,8.2682,8.3852,8.1843,8.2851,92316,0
2012-07-26,8.3852,8.4937,8.025,8.1421,98193,0
2012-07-27,8.176,8.31,8.1007,8.2346,119004,0
2012-07-30,8.2346,8.4111,8.1174,8.2346,133811,0
2012-07-31,8.2346,8.3775,8.1421,8.31,254647,0
2012-08-01,8.3689,8.3689,8.025,8.025,196097,0
2012-08-02,8.025,8.3268,7.9663,7.9999,159459,0
2012-08-03,8.109,8.2851,7.9327,8.0669,166816,0
2012-08-06,8.0838,8.2431,8.0838,8.1677,107328,0
2012-08-07,8.2346,8.2516,8.042,8.176,134544,0
2012-08-08,8.0922,8.2095,8.0586,8.1843,118047,0
2012-08-09,8.1593,8.31,8.042,8.201,153129,0
2012-08-10,8.201,8.2682,8.1508,8.1843,42505,0
2012-08-13,8.176,8.2431,8.1508,8.1927,199184,0
2012-08-14,8.2598,8.3852,8.176,8.201,133292,0
2012-08-15,8.201,8.4188,8.176,8.3852,106341,0
2012-08-16,8.3689,8.5871,8.3689,8.5446,98365,0
2012-08-17,8.5366,8.6121,8.428,8.5708,91349,0
2012-08-20,8.7212,8.8627,8.5951,8.837,222065,0
2012-08-21,8.8295,9.0564,8.7212,8.9724,257731,0
2012-08-22,8.9818,8.9977,8.8148,8.9724,157382,0
2012-08-23,8.9649,9.0309,8.8969,8.9818,92942,0
2012-08-24,8.9649,9.1247,8.9227,9.0989,110505,0
2012-08-27,9.1247,9.4338,9.0564,9.4016,418976,0
2012-08-28,9.4407,9.4943,9.2317,9.4096,226795,0
2012-08-29,9.4338,9.501,9.3092,9.4755,175754,0
2012-08-30,9.4407,9.4755,9.2586,9.4174,195541,0
2012-08-31,9.511,9.511,9.2752,9.3249,67022,0
2012-09-04,9.2937,9.501,9.2231,9.3741,129802,0
2012-09-05,9.383,9.383,9.141,9.141,183957,0
2012-09-06,9.1477,9.249,9.0564,9.141,154198,0
2012-09-07,9.141,9.1814,8.8896,9.0564,299250,0
2012-09-10,9.0639,9.1161,8.9227,8.9489,77413,0
2012-09-11,8.9649,9.0564,8.9489,9.0478,116603,0
2012-09-12,8.9649,9.2231,8.9649,9.2231,177045,0
2012-09-13,9.249,9.3662,9.0639,9.2839,205322,0
2012-09-14,9.3316,9.644,9.2839,9.567,154707,0
2012-09-17,9.55,9.678,9.511,9.528,99457,0
2012-09-18,9.536,9.627,9.4943,9.55,103621,0
2012-09-19,9.519,9.687,9.3918,9.519,144523,0
2012-09-20,9.4407,9.4943,9.3492,9.383,92737,0
2012-09-21,9.618,9.717,9.511,9.559,250678,0
2012-09-24,9.609,9.775,9.55,9.768,161592,0
2012-09-25,9.86,9.962,9.636,9.653,267015,0
2012-09-26,9.669,9.736,9.559,9.717,132389,0
2012-09-27,9.736,9.775,9.543,9.695,172832,0
2012-09-28,9.669,9.893,9.609,9.709,169089,0
2012-10-01,9.785,9.962,9.717,9.901,169309,0
2012-10-02,9.945,9.962,9.803,9.929,130839,0
2012-10-03,9.929,9.962,9.911,9.911,102726,0
2012-10-04,9.962,10.046,9.929,10.046,150721,0
2012-10-05,10.046,10.231,10.029,10.18,257373,0
2012-10-08,10.064,10.214,9.996,10.19,132342,0
2012-10-09,10.231,10.297,10.055,10.114,139645,0
2012-10-10,10.137,10.207,10.021,10.137,127836,0
2012-10-11,10.214,10.214,10.046,10.19,102335,0
2012-10-12,10.19,10.262,10.088,10.154,86707,0
2012-10-15,10.223,10.241,10.08,10.231,88872,0
2012-10-16,10.262,10.272,10.104,10.197,67481,0
2012-10-17,10.207,10.255,10.08,10.248,74635,0
2012-10-18,10.272,10.305,10.19,10.197,48086,0
2012-10-19,10.172,10.231,9.761,9.893,216279,0
2012-10-22,9.803,9.887,9.519,9.709,355102,0
2012-10-23,9.644,9.717,9.4665,9.574,149137,0
2012-10-24,9.584,9.609,9.4576,9.4576,75637,0
2012-10-25,9.4665,9.609,9.4576,9.602,57314,0
2012-10-26,9.602,9.745,9.4338,9.567,112896,0
2012-10-31,9.528,9.678,9.4755,9.678,58926,0
2012-11-01,9.752,9.929,9.574,9.775,150096,0
2012-11-02,9.794,9.812,9.2317,9.249,117458,0
2012-11-05,9.3249,9.618,9.2317,9.511,66619,0
2012-11-06,9.653,9.736,9.536,9.661,56761,0
2012-11-07,9.574,9.592,9.1477,9.3492,359301,0
2012-11-08,9.3249,9.3492,9.0564,9.1725,126586,0
2012-11-09,9.1323,9.3015,9.0989,9.1998,107601,0
2012-11-12,9.2654,9.3249,8.9395,9.2231,120874,0
2012-11-13,9.249,9.4174,9.1649,9.249,117995,0
2012-11-14,9.2839,9.2937,8.9489,8.9882,113549,0
2012-11-15,8.9724,9.0309,8.7377,8.8452,152562,0
2012-11-16,8.7971,8.9062,8.6791,8.8545,158485,0
2012-11-19,8.9724,9.2317,8.9724,9.1649,116319,0
2012-11-20,9.1161,9.3092,9.1161,9.249,86823,0
2012-11-21,9.3405,9.988,9.3405,9.979,197831,0
2012-11-23,10.137,10.231,10.064,10.231,57300,0
2012-11-26,10.207,10.609,10.207,10.517,276744,0
2012-11-27,10.524,10.556,10.114,10.281,116950,0
2012-11-28,10.297,10.375,10.08,10.356,137447,0
2012-11-29,10.49,10.567,10.28,10.424,102075,0
2012-11-30,10.476,10.476,10.314,10.399,81716,0
2012-12-03,10.467,10.467,10.152,10.416,110588,0
2012-12-04,10.322,10.416,10.24,10.356,57953,0
2012-12-05,10.484,10.509,10.205,10.262,118962,0
2012-12-06,10.366,10.484,10.152,10.271,129109,0
2012-12-07,10.339,10.391,10.094,10.188,56110,0
2012-12-10,10.231,10.231,10.102,10.195,102284,0
2012-12-11,10.339,10.339,9.984,10.195,129200,0
2012-12-12,10.262,10.271,10.043,10.188,84660,0
2012-12-13,10.195,10.195,9.696,9.891,102288,0
2012-12-14,9.842,9.898,9.647,9.833,79080,0
2012-12-17,9.798,9.984,9.655,9.875,142042,0
2012-12-18,9.898,10.102,9.72,10.102,121683,0
2012-12-19,10.152,10.17,9.788,9.865,103873,0
2012-12-20,9.842,10.135,9.807,10.061,230313,0
2012-12-21,9.943,10.17,9.73,9.916,329701,0
2012-12-24,9.992,10.152,9.916,10.152,94440,0
2012-12-26,10.17,10.287,10.135,10.178,106394,0
2012-12-27,10.17,10.17,9.73,9.943,194021,0
2012-12-28,10.247,10.484,10.161,10.247,541743,0
2012-12-31,10.391,10.536,10.287,10.518,395836,0
2013-01-02,10.567,10.807,10.55,10.694,515644,0
2013-01-03,10.703,10.713,10.375,10.5,760370,0
2013-01-04,10.526,10.719,10.5,10.644,267251,0
2013-01-07,10.644,10.737,10.5,10.653,225621,0
2013-01-08,10.66,10.703,10.518,10.627,186520,0
2013-01-09,10.653,10.703,10.476,10.55,141243,0
2013-01-10,10.618,10.703,10.543,10.567,94251,0
2013-01-11,10.603,10.618,10.205,10.24,229736,0
2013-01-14,10.247,10.576,10.247,10.366,184521,0
2013-01-15,10.366,10.584,10.28,10.467,182142,0
2013-01-16,10.457,10.66,10.439,10.61,105338,0
2013-01-17,10.66,10.66,10.55,10.584,118800,0
2013-01-18,10.61,10.67,10.49,10.576,164770,0
2013-01-22,10.567,10.66,10.49,10.594,144860,0
2013-01-23,10.618,10.634,10.49,10.509,106842,0
2013-01-24,10.576,10.653,10.5,10.618,223854,0
2013-01-25,10.66,10.694,10.567,10.634,390726,0
2013-01-28,10.66,11.143,10.61,10.99,360790,0
2013-01-29,11.033,11.102,10.932,11.015,175710,0
2013-01-30,11.008,11.077,10.836,10.873,107484,0
2013-01-31,10.845,10.879,10.644,10.763,98131,0
2013-02-01,10.807,11.209,10.789,11.084,122393,0
2013-02-04,10.957,10.999,10.594,10.67,162961,0
2013-02-05,10.703,10.703,10.5,10.567,137998,0
2013-02-06,10.49,10.61,10.447,10.584,107053,0
2013-02-07,10.576,10.627,10.467,10.594,53112,0
2013-02-08,10.618,11.024,10.594,10.737,164167,0
2013-02-11,10.917,10.999,10.807,10.845,149459,0
2013-02-12,10.957,11.194,10.957,11.051,216908,0
2013-02-13,11.102,11.17,10.925,11.084,735406,0
2013-02-14,11.107,11.379,10.964,11.254,212837,0
2013-02-15,11.254,11.338,11.125,11.186,194329,0
2013-02-19,11.17,11.17,10.982,11.077,233326,0
2013-02-20,11.093,11.117,10.879,10.898,213584,0
2013-02-21,10.836,11.008,10.703,10.854,187830,0
2013-02-22,10.948,10.982,10.66,10.879,183148,0
2013-02-25,10.898,10.99,10.737,10.772,212210,0
2013-02-26,10.828,11.008,10.754,10.873,199762,0
2013-02-27,10.908,11.355,10.703,10.917,347463,0
2013-02-28,10.941,11.051,10.719,10.836,157113,0
2013-03-01,10.754,10.781,10.644,10.754,140389,0
2013-03-04,10.719,10.772,10.476,10.703,118337,0
2013-03-05,10.728,10.957,10.719,10.789,169243,0
2013-03-06,10.807,10.845,10.679,10.746,133205,0
2013-03-07,10.798,11.018,10.746,10.95,144668,0
2013-03-08,11.026,11.095,10.846,10.874,114855,0
2013-03-11,10.837,11.026,10.633,11.002,141364,0
2013-03-12,11.044,11.044,10.703,10.865,116536,0
2013-03-13,10.9,10.926,10.669,10.772,69128,0
2013-03-14,10.837,10.89,10.684,10.874,124244,0
2013-03-15,10.837,11.054,10.837,10.919,175601,0
2013-03-18,10.763,10.874,10.703,10.79,98004,0
2013-03-19,10.772,10.814,10.679,10.763,103660,0
2013-03-20,10.822,10.881,10.719,10.855,121062,0
2013-03-21,10.881,10.984,10.807,10.837,72673,0
2013-03-22,10.89,10.95,10.807,10.846,102792,0
2013-03-25,10.91,10.984,10.781,10.837,830838,0
2013-03-26,10.881,10.966,10.798,10.881,111866,0
2013-03-27,10.798,11.095,10.798,11.018,470259,0
2013-03-28,11.063,11.078,10.807,10.974,210545,0
2013-04-01,10.959,10.993,10.712,10.91,155805,0
2013-04-02,10.974,10.974,10.763,10.772,225610,0
2013-04-03,10.754,10.763,10.39,10.524,174529,0
2013-04-04,10.498,10.693,10.498,10.618,108982,0
2013-04-05,10.498,10.703,10.413,10.643,89435,0
2013-04-08,10.659,10.846,10.548,10.828,99470,0
2013-04-09,10.874,10.881,10.798,10.828,92061,0
2013-04-10,10.846,10.89,10.737,10.837,316283,0
2013-04-11,10.865,10.865,10.728,10.828,122795,0
2013-04-12,10.746,10.837,10.602,10.828,310344,0
2013-04-15,10.728,10.737,10.2,10.326,394792,0
2013-04-16,10.413,10.574,10.276,10.39,118745,0
2013-04-17,10.371,10.396,10.209,10.235,265620,0
2013-04-18,10.257,10.31,10.182,10.192,230970,0
2013-04-19,10.217,10.3,10.174,10.226,164514,0
2013-04-22,10.2,10.25,10.174,10.182,71574,0
2013-04-23,10.192,10.319,10.192,10.31,123489,0
2013-04-24,10.344,10.474,10.285,10.413,109435,0
2013-04-25,10.413,10.652,10.413,10.488,248900,0
2013-04-26,10.464,10.533,10.257,10.396,110572,0
2013-04-29,10.481,10.763,10.438,10.728,125510,0
2013-04-30,10.746,10.95,10.728,10.926,82579,0
2013-05-01,10.943,11.01,10.474,10.498,164098,0
2013-05-02,10.565,11.01,10.548,10.993,148280,0
2013-05-03,11.095,11.147,10.966,11.026,122146,0
2013-05-06,10.993,11.147,10.993,11.087,194345,0
2013-05-07,11.095,11.147,11.026,11.111,197648,0
2013-05-08,11.139,11.147,11.054,11.147,213873,0
2013-05-09,11.103,11.183,11.071,11.139,183955,0
2013-05-10,11.129,11.31,10.926,11.206,457843,0
2013-05-13,11.206,11.213,11.087,11.103,164257,0
2013-05-14,11.103,11.293,11.087,11.249,225467,0
2013-05-15,11.403,11.523,11.063,11.249,287176,0
2013-05-16,11.198,11.36,11.044,11.213,166491,0
2013-05-17,11.266,11.376,11.139,11.317,181750,0
2013-05-20,11.386,11.914,11.386,11.873,548654,0
2013-05-21,11.865,11.882,11.488,11.659,314593,0
2013-05-22,11.668,11.728,11.376,11.497,405686,0
2013-05-23,11.385,11.626,11.35,11.54,151736,0
2013-05-24,11.523,11.591,11.282,11.532,189675,0
2013-05-28,11.591,11.822,11.532,11.712,409634,0
2013-05-29,11.636,11.661,11.455,11.6,202041,0
2013-05-30,11.608,11.73,11.54,11.617,156081,0
2013-05-31,11.521,11.634,11.433,11.521,146555,0
2013-06-03,11.626,11.712,11.41,11.626,228535,0
2013-06-04,11.67,11.712,11.435,11.532,144325,0
2013-06-05,11.549,11.617,11.256,11.273,259026,0
2013-06-06,11.324,11.488,11.187,11.315,205324,0
2013-06-07,11.427,11.505,11.256,11.273,188226,0
2013-06-10,11.264,11.315,10.971,11.152,260471,0
2013-06-11,11.059,11.211,11.059,11.152,127913,0
2013-06-12,11.187,11.3,10.876,10.963,157391,0
2013-06-13,11.006,11.093,10.931,11.031,87107,0
2013-06-14,11.068,11.162,10.85,10.988,223559,0
2013-06-17,11.162,11.41,11.084,11.359,157202,0
2013-06-18,11.308,11.419,11.264,11.308,204776,0
2013-06-19,11.247,11.385,11.152,11.162,126114,0
2013-06-20,11.014,11.171,10.816,10.913,234393,0
2013-06-21,10.894,11.04,10.775,11.031,340428,0
2013-06-24,10.913,10.946,10.498,10.584,270749,0
2013-06-25,10.645,10.85,10.645,10.739,106050,0
2013-06-26,10.801,10.979,10.766,10.85,128166,0
2013-06-27,10.885,11.05,10.801,10.869,214906,0
2013-06-28,10.869,11.136,10.84,11.014,490073,0
2013-07-01,11.068,11.187,10.971,11.152,116916,0
2013-07-02,11.152,11.273,10.859,11.117,195330,0
2013-07-03,11.059,11.059,10.811,10.869,135344,0
2013-07-05,10.971,11.068,10.85,11.04,126493,0
2013-07-08,11.076,11.291,11.068,11.152,142662,0
2013-07-09,11.228,11.359,11.143,11.341,150113,0
2013-07-10,11.3,11.617,11.291,11.574,161170,0
2013-07-11,11.685,11.79,11.532,11.721,235577,0
2013-07-12,11.685,11.877,11.617,11.675,160860,0
2013-07-15,11.653,11.755,11.617,11.73,242444,0
2013-07-16,11.737,11.797,11.505,11.626,188507,0
2013-07-17,11.675,11.721,11.366,11.549,147228,0
2013-07-18,11.555,11.693,11.393,11.6,159136,0
2013-07-19,11.6,11.737,11.555,11.653,94029,0
2013-07-22,11.67,12.073,11.617,11.953,320420,0
2013-07-23,11.988,12.005,11.892,11.901,115080,0
2013-07-24,11.908,12.047,11.892,11.995,176168,0
2013-07-25,11.962,12.522,11.925,12.349,577894,0
2013-07-26,12.288,12.288,11.97,12.022,97682,0
2013-07-29,11.979,12.107,11.979,12.047,129233,0
2013-07-30,12.047,12.064,11.832,12.047,376665,0
2013-07-31,12.073,12.107,11.868,11.962,422879,0
2013-08-01,12.098,12.263,12.047,12.175,146135,0
2013-08-02,12.219,12.228,12.022,12.098,96963,0
2013-08-05,12.055,12.255,12.055,12.202,116628,0
2013-08-06,12.193,12.256,11.953,11.979,91586,0
2013-08-07,11.995,12.005,11.693,11.755,124793,0
2013-08-08,11.841,11.918,11.661,11.79,128887,0
2013-08-09,11.73,11.877,11.661,11.702,57108,0
2013-08-12,11.644,11.721,11.574,11.608,73486,0
2013-08-13,11.653,11.653,11.385,11.549,80498,0
2013-08-14,11.574,11.675,11.488,11.549,72355,0
2013-08-15,11.445,11.54,11.181,11.291,173884,0
2013-08-16,11.41,11.832,11.308,11.644,234784,0
2013-08-19,11.712,11.822,11.497,11.702,175475,0
2013-08-20,12.736,12.736,11.341,11.626,149287,0
2013-08-21,11.782,11.901,11.402,11.555,238670,0
2013-08-22,11.564,11.934,11.564,11.859,126480,0
2013-08-23,11.962,12.047,11.693,11.859,374256,0
2013-08-26,11.832,12.159,11.702,12.039,190257,0
2013-08-27,11.97,12.151,11.661,11.746,201491,0
2013-08-28,11.746,11.997,11.634,11.909,216259,0
2013-08-29,11.946,12.224,11.894,12.058,126669,0
2013-08-30,12.048,12.197,11.842,11.909,105305,0
2013-09-03,12.137,12.214,11.721,11.79,148044,0
2013-09-04,11.842,12.11,11.73,12.067,92260,0
2013-09-05,12.101,12.233,11.954,12.137,125053,0
2013-09-06,12.276,12.511,12.093,12.424,232480,0
2013-09-09,12.577,13.263,12.535,13.159,623173,0
2013-09-10,13.031,13.187,12.839,13.003,268397,0
2013-09-11,12.953,13.106,12.577,12.605,202527,0
2013-09-12,12.657,12.736,12.432,12.605,110114,0
2013-09-13,12.682,12.718,12.596,12.64,110601,0
2013-09-16,12.769,12.832,12.456,12.544,147768,0
2013-09-17,12.493,12.7,12.493,12.664,143833,0
2013-09-18,12.623,13.003,12.577,12.804,328541,0
2013-09-19,12.882,13.115,12.769,12.925,285757,0
2013-09-20,13.1,13.23,12.804,12.891,285157,0
2013-09-23,13.003,13.1,12.891,13.003,274547,0
2013-09-24,12.97,13.013,12.745,12.882,183200,0
2013-09-25,12.855,12.963,12.769,12.864,152261,0
2013-09-26,12.882,13.003,12.796,12.953,153728,0
2013-09-27,12.848,13.022,12.848,12.891,120427,0
2013-09-30,12.804,13.013,12.673,12.953,154101,0
2013-10-01,12.945,13.1,12.901,12.963,465014,0
2013-10-02,12.953,13.057,12.953,12.976,155971,0
2013-10-03,12.953,13.003,12.511,12.615,202788,0
2013-10-04,12.553,12.804,12.493,12.493,267764,0
2013-10-07,12.416,12.577,12.396,12.511,122554,0
2013-10-08,12.569,12.577,12.205,12.26,151304,0
2013-10-09,12.241,12.345,12.163,12.241,220637,0
2013-10-10,12.396,12.416,12.26,12.3,230169,0
2013-10-11,12.3,12.475,12.276,12.363,291752,0
2013-10-14,12.291,12.52,12.291,12.439,148909,0
2013-10-15,12.432,12.561,12.38,12.406,254037,0
2013-10-16,12.52,12.673,12.456,12.528,262324,0
2013-10-17,12.493,12.615,12.465,12.493,159585,0
2013-10-18,12.569,12.864,12.535,12.839,313122,0
2013-10-21,12.91,13.04,12.864,12.91,159577,0
2013-10-22,13.022,13.091,12.935,13.003,183957,0
2013-10-23,12.993,13.091,12.917,13.074,237787,0
2013-10-24,13.083,13.143,12.97,12.993,141022,0
2013-10-25,13.083,13.187,12.925,13.1,216212,0
2013-10-28,13.1,13.187,13.031,13.152,172793,0
2013-10-29,13.187,13.222,13.057,13.083,182474,0
2013-10-30,13.124,13.169,12.976,13.003,115586,0
2013-10-31,13.013,13.074,12.796,12.91,147895,0
2013-11-01,12.891,13.065,12.796,13.022,182242,0
2013-11-04,13.022,13.802,13.022,13.681,487183,0
2013-11-05,13.661,13.661,13.308,13.438,253448,0
2013-11-06,13.462,13.472,13.254,13.412,167132,0
2013-11-07,13.429,13.492,13.195,13.244,223487,0
2013-11-08,13.238,13.524,13.23,13.492,226958,0
2013-11-11,13.549,13.568,13.369,13.438,159575,0
2013-11-12,13.395,13.515,13.342,13.42,128534,0
2013-11-13,13.385,13.502,13.281,13.502,176791,0
2013-11-14,13.585,13.793,13.351,13.502,420751,0
2013-11-15,13.595,13.724,13.42,13.54,298558,0
2013-11-18,13.604,13.698,13.462,13.576,232182,0
2013-11-19,13.604,13.761,13.404,13.54,258047,0
2013-11-20,13.531,13.63,13.412,13.531,124483,0
2013-11-21,13.631,13.69,13.509,13.69,149351,0
2013-11-22,13.735,13.771,13.605,13.614,148567,0
2013-11-25,13.682,14.188,13.596,13.847,481960,0
2013-11-26,13.82,13.855,13.69,13.744,189113,0
2013-11-27,13.763,13.953,13.638,13.927,145901,0
2013-11-29,13.988,13.988,13.847,13.927,228907,0
2013-12-02,13.865,13.978,13.559,13.559,191464,0
2013-12-03,13.524,13.568,13.202,13.531,355871,0
2013-12-04,13.394,13.812,13.299,13.786,344046,0
2013-12-05,13.763,13.763,13.531,13.568,86214,0
2013-12-06,13.707,13.717,13.515,13.614,86278,0
2013-12-09,13.672,13.699,13.35,13.577,173487,0
2013-12-10,13.559,13.638,13.369,13.437,106148,0
2013-12-11,13.437,13.437,13.112,13.289,331076,0
2013-12-12,13.34,13.699,13.299,13.577,195478,0
2013-12-13,13.531,13.944,13.462,13.69,194538,0
2013-12-16,13.82,13.988,13.735,13.961,249917,0
2013-12-17,13.961,13.961,13.549,13.586,227422,0
2013-12-18,13.623,13.865,13.515,13.83,101713,0
2013-12-19,13.838,13.988,13.744,13.884,137613,0
2013-12-20,13.91,14.231,13.91,14.11,578069,0
2013-12-23,14.205,14.68,14.196,14.503,577885,0
2013-12-24,14.557,15.221,14.518,14.905,350318,0
2013-12-26,14.959,15.579,14.951,15.221,264974,0
2013-12-27,15.204,15.316,14.905,15.221,205117,0
2013-12-30,15.265,15.386,14.731,14.837,381631,0
2013-12-31,14.879,15.15,14.846,14.941,231346,0
2014-01-02,14.941,15.036,14.609,14.721,190205,0
2014-01-03,14.775,14.837,14.599,14.757,135396,0
2014-01-06,14.837,14.854,14.487,14.527,174322,0
2014-01-07,14.512,14.959,14.503,14.583,221528,0
2014-01-08,14.609,14.627,14.32,14.424,232229,0
2014-01-09,14.503,14.503,14.287,14.355,172869,0
2014-01-10,14.399,14.399,14.084,14.196,179604,0
2014-01-13,14.137,14.914,14.11,14.215,467302,0
2014-01-14,14.846,15.24,14.512,14.765,592469,0
2014-01-15,14.837,15.386,14.792,15.273,684778,0
2014-01-16,14.433,16.9,14.433,16.699,7817426,0
2014-01-17,16.758,17.527,16.505,17.073,1995672,0
2014-01-21,17.047,17.152,16.409,16.794,865149,0
2014-01-22,16.916,17.388,16.9,17.118,983398,0
2014-01-23,17.047,17.914,16.803,17.475,1529430,0
2014-01-24,17.494,17.659,16.784,17.266,1118337,0
2014-01-27,17.302,17.834,17.056,17.631,773080,0
2014-01-28,17.8,18.859,17.688,18.602,1591981,0
2014-01-29,18.489,19.312,18.36,19.04,1609358,0
2014-01-30,19.233,19.803,18.831,19.233,1636719,0
2014-01-31,19.154,19.179,18.219,18.324,1833959,0
2014-02-03,18.255,18.369,16.908,17.232,2060247,0
2014-02-04,17.249,17.536,17.188,17.397,715207,0
2014-02-05,17.327,17.564,16.532,17.441,1026130,0
2014-02-06,17.545,18.238,17.397,18.018,755326,0
2014-02-07,18.08,18.505,17.792,18.255,759111,0
2014-02-10,18.271,18.579,17.8,18.263,463460,0
2014-02-11,18.279,18.794,18.122,18.505,655576,0
2014-02-12,18.638,19.049,18.481,18.709,565018,0
2014-02-13,18.447,18.937,18.36,18.629,474500,0
2014-02-14,18.666,19.015,18.629,18.884,320481,0
2014-02-18,18.987,19.276,18.77,18.859,468066,0
2014-02-19,18.543,18.657,18.202,18.238,829814,0
2014-02-20,18.709,19.17,18.369,19.094,877818,0
2014-02-21,19.233,19.409,18.9,18.909,763537,0
2014-02-24,19.015,19.321,18.987,19.12,620707,0
2014-02-25,19.13,19.312,18.919,18.979,466580,0
2014-02-26,18.962,19.12,18.875,18.892,550919,0
2014-02-27,18.892,18.929,18.562,18.77,669620,0
2014-02-28,20.15,20.414,17.736,18.41,2995625,0
2014-03-03,18.271,19.058,18.184,18.97,989344,0
2014-03-04,19.321,19.828,18.929,19.687,1168213,0
2014-03-05,19.714,19.95,19.494,19.837,397301,0
2014-03-06,20.048,20.391,19.477,19.644,544587,0
2014-03-07,19.749,19.916,19.274,19.387,407919,0
2014-03-10,19.423,20.477,18.974,20.436,1998270,0
2014-03-11,20.69,21.296,20.592,20.821,2331252,0
2014-03-12,20.777,20.777,19.755,20.522,1286493,0
2014-03-13,20.672,20.873,19.958,20.118,794963,0
2014-03-14,20.015,20.222,19.879,20.022,594184,0
2014-03-17,20.048,21.085,20.048,20.901,1293110,0
2014-03-18,21.188,21.454,20.865,21.093,1031229,0
2014-03-19,21.445,21.541,20.812,21.066,812961,0
2014-03-20,21.093,21.391,20.777,21.147,525545,0
2014-03-21,21.348,21.665,21.18,21.358,865174,0
2014-03-24,21.498,21.568,20.302,20.925,881341,0
2014-03-25,21.014,21.927,20.997,21.154,960316,0
2014-03-26,21.391,21.638,20.787,20.837,699754,0
2014-03-27,20.828,20.901,19.783,20.557,755865,0
2014-03-28,20.567,20.997,20.426,20.549,503856,0
2014-03-31,20.391,20.787,20.24,20.468,740631,0
2014-04-01,20.584,21.113,20.567,21.093,694095,0
2014-04-02,21.27,22.422,21.27,22.237,2116938,0
2014-04-03,22.481,22.577,21.312,21.559,1710039,0
2014-04-04,22.007,22.131,21.171,21.693,1227145,0
2014-04-07,21.541,21.648,20.257,20.821,1844602,0
2014-04-08,20.812,21.358,20.733,21.162,1289485,0
2014-04-09,21.27,22.131,21.103,21.885,1365576,0
2014-04-10,21.955,22.148,21.329,21.885,1414726,0
2014-04-11,21.207,23.474,21.207,22.439,6133963,0
2014-04-14,22.983,24.064,22.929,23.844,2888769,0
2014-04-15,24.168,24.328,22.938,24.132,3472584,0
2014-04-16,24.528,25.251,23.959,24.713,2946087,0
2014-04-17,24.836,24.881,24.223,24.645,1651659,0
2014-04-21,24.433,24.504,23.132,23.976,1549257,0
2014-04-22,23.889,24.158,23.782,23.836,1088299,0
2014-04-23,23.755,24.168,23.616,24.11,1305104,0
2014-04-24,24.423,25.225,23.852,25.048,1667998,0
2014-04-25,25.065,25.082,23.651,23.731,1262920,0
2014-04-28,23.721,24.132,22.992,23.23,1598172,0
2014-04-29,23.423,24.001,22.895,23.828,999529,0
2014-04-30,24.064,24.118,23.447,23.537,903370,0
2014-05-01,23.555,23.967,23.308,23.721,1031304,0
2014-05-02,23.924,24.187,23.686,23.721,1008611,0
2014-05-05,23.642,25.11,23.407,24.591,1409799,0
2014-05-06,24.591,25.392,24.223,24.713,2049456,0
2014-05-07,24.988,25.153,24.036,24.101,1536984,0
2014-05-08,24.214,24.512,23.464,23.659,1730859,0
2014-05-09,23.547,23.819,22.015,22.668,2548318,0
2014-05-12,22.675,23.202,22.536,23.061,1116689,0
2014-05-13,23.052,23.184,22.658,22.675,1350535,0
2014-05-14,21.147,22.675,20.127,22.024,2888181,0
2014-05-15,21.812,22.015,20.787,20.989,2215363,0
2014-05-16,20.961,21.693,20.663,21.27,856382,0
2014-05-19,21.093,21.84,20.901,21.55,1361224,0
2014-05-20,21.515,21.973,20.971,21.049,1255237,0
2014-05-21,21.103,21.585,21.103,21.391,778723,0
2014-05-22,21.047,21.735,21.047,21.472,664725,0
2014-05-23,21.435,21.709,21.073,21.12,856820,0
2014-05-27,21.146,21.146,19.969,20.121,3365141,0
2014-05-28,20.067,20.722,20.041,20.438,1623760,0
2014-05-29,20.544,21.091,20.298,20.959,1142685,0
2014-05-30,21.137,21.4,20.5,20.624,1068114,0
2014-06-02,20.722,22.073,20.722,21.569,2138827,0
2014-06-03,21.621,21.639,20.932,21.18,1137665,0
2014-06-04,21.18,21.542,21.047,21.312,726673,0
2014-06-05,21.312,21.454,20.818,21.233,961826,0
2014-06-06,21.286,21.694,20.923,20.995,998483,0
2014-06-09,20.898,21.187,20.598,20.835,877411,0
2014-06-10,20.842,21.187,20.793,21.073,577308,0
2014-06-11,21.022,21.48,20.932,21.277,612004,0
2014-06-12,21.418,22.301,21.312,21.859,1416504,0
2014-06-13,21.843,21.938,21.269,21.868,908941,0
2014-06-16,21.868,23.758,21.754,23.557,2786820,0
2014-06-17,24.466,25.093,23.628,23.9,2870169,0
2014-06-18,24.22,24.82,23.918,24.589,2010320,0
2014-06-19,24.95,26.557,24.933,26.391,4603621,0
2014-06-20,26.763,27.246,26.17,27.132,3660026,0
2014-06-23,27.319,27.478,26.33,27.046,1923785,0
2014-06-24,27.028,27.717,26.585,26.789,1851989,0
2014-06-25,26.532,27.999,26.323,27.964,2170060,0
2014-06-26,28.087,28.353,27.379,28.069,1459108,0
2014-06-27,28.087,28.652,27.689,27.955,2247431,0
2014-06-30,28.034,28.335,27.876,28.166,982935,0
2014-07-01,28.308,28.625,26.94,27.857,1648253,0
2014-07-02,27.876,27.876,26.517,27.097,1725243,0
2014-07-03,27.478,27.478,26.949,27.222,1206742,0
2014-07-07,27.246,27.31,24.599,24.933,5054597,0
2014-07-08,24.236,24.891,23.742,24.721,3778024,0
2014-07-09,24.297,25.014,24.272,24.694,1321765,0
2014-07-10,23.628,24.553,23.167,24.262,1574888,0
2014-07-11,24.183,24.457,23.794,23.988,755582,0
2014-07-14,24.069,25.392,24.069,25.102,1691476,0
2014-07-15,25.173,25.216,23.848,24.097,1335887,0
2014-07-16,24.193,24.599,24.032,24.457,758314,0
2014-07-17,24.439,25.083,24.088,24.129,941306,0
2014-07-18,24.164,24.581,24.164,24.343,820388,0
2014-07-21,24.289,24.502,24.041,24.402,433126,0
2014-07-22,24.51,25.093,24.378,24.67,679070,0
2014-07-23,24.776,24.811,24.253,24.448,618411,0
2014-07-24,24.519,24.844,24.244,24.608,520329,0
2014-07-25,24.43,24.466,24.024,24.262,587263,0
2014-07-28,24.262,24.457,23.513,23.864,926250,0
2014-07-29,23.954,24.351,23.945,24.069,477785,0
2014-07-30,24.289,24.412,23.175,23.318,1344223,0
2014-07-31,22.991,23.035,21.384,22.522,2871076,0
2014-08-01,21.694,22.426,20.995,22.249,2583826,0
2014-08-04,22.354,22.832,22.01,22.55,1012463,0
2014-08-05,22.337,22.337,21.073,21.472,2178036,0
2014-08-06,21.243,22.152,21.022,21.868,1063890,0
2014-08-07,21.859,22.082,21.445,21.569,633072,0
2014-08-08,21.577,22,21.358,21.888,916262,0
2014-08-11,21.993,22.639,21.888,22.46,954784,0
2014-08-12,22.418,22.469,21.629,21.938,838448,0
2014-08-13,21.993,22.495,21.993,22.452,665948,0
2014-08-14,22.505,23.167,22.266,22.665,1154295,0
2014-08-15,22.849,23.325,22.698,22.823,1051499,0
2014-08-18,23.202,23.618,22.964,23.238,1099960,0
2014-08-19,23.671,23.671,22.841,23.027,1176547,0
2014-08-20,23.458,23.521,22.142,22.505,1900345,0
2014-08-21,22.426,22.426,21.391,21.604,2117398,0
2014-08-22,21.463,21.621,21.197,21.472,1285275,0
2014-08-25,21.551,21.976,21.525,21.764,1127691,0
2014-08-26,21.799,22.542,21.685,22.195,883668,0
2014-08-27,22.204,22.513,21.921,22.178,893491,0
2014-08-28,22.142,22.364,21.999,22.266,541567,0
2014-08-29,22.321,22.719,22.249,22.462,408359,0
2014-09-02,22.39,22.462,21.742,21.804,761391,0
2014-09-03,21.957,21.957,21.372,21.557,619180,0
2014-09-04,21.548,21.664,20.616,20.911,1852737,0
2014-09-05,20.731,20.991,20.51,20.943,980530,0
2014-09-08,20.766,21.132,20.606,21.041,951766,0
2014-09-09,20.952,22.063,20.952,21.966,1532548,0
2014-09-10,21.92,22.106,21.682,21.92,935293,0
2014-09-11,21.7,21.903,21.396,21.424,1178536,0
2014-09-12,21.387,21.601,21.282,21.512,767126,0
2014-09-15,21.53,21.566,20.962,21.122,871062,0
2014-09-16,21.051,22.632,21.016,22.106,1459448,0
2014-09-17,22.116,22.534,21.771,21.851,922398,0
2014-09-18,21.866,22.17,21.742,21.771,561524,0
2014-09-19,21.822,23.235,21.742,22.806,1742048,0
2014-09-22,22.709,22.897,21.495,21.656,1962078,0
2014-09-23,21.566,22.116,21.344,21.45,1432650,0
2014-09-24,21.636,21.937,21.282,21.522,749398,0
2014-09-25,21.396,21.566,20.491,20.589,1339563,0
2014-09-26,20.571,21.175,20.491,20.991,903041,0
2014-09-29,20.812,20.911,20.182,20.405,729717,0
2014-09-30,20.289,20.358,19.437,19.535,1727547,0
2014-10-01,19.535,19.535,18.452,18.47,2015413,0
2014-10-02,18.608,19.381,18.372,19.177,1689778,0
2014-10-03,19.4,19.754,18.931,19.293,1252802,0
2014-10-06,19.293,19.293,18.549,18.646,1120363,0
2014-10-07,18.462,18.832,18.184,18.229,982463,0
2014-10-08,18.229,18.344,17.181,18.326,2759626,0
2014-10-09,18.326,18.398,16.029,16.471,4604852,0
2014-10-10,16.223,17.592,15.851,16.597,3803574,0
2014-10-13,16.639,17.314,15.032,15.114,2962048,0
2014-10-14,15.575,15.787,14.322,15.122,3756208,0
2014-10-15,14.785,16.242,14.023,15.931,2818317,0
2014-10-16,15.973,17.758,15.939,17.493,2924844,0
2014-10-17,17.864,19.08,17.802,19.036,2906616,0
2014-10-20,19.036,19.303,18.22,18.511,1365937,0
2014-10-21,18.593,19.827,18.593,19.505,2346189,0
2014-10-22,19.781,19.916,18.035,18.078,1730949,0
2014-10-23,18.38,18.814,17.812,18.318,1394612,0
2014-10-24,18.308,18.877,18.025,18.618,751639,0
2014-10-27,18.246,18.264,17.021,17.457,1997087,0
2014-10-28,17.554,18.087,17.341,18.025,988614,0
2014-10-29,18.087,18.531,17.332,17.812,1180765,0
2014-10-30,17.502,18.176,17.475,17.758,767780,0
2014-10-31,18.149,18.601,17.883,18.477,1015726,0
2014-11-03,18.452,19.41,17.997,18.485,1603140,0
2014-11-04,18.159,18.168,16.541,16.579,1762016,0
2014-11-05,16.684,17.209,16.559,16.639,1639641,0
2014-11-06,16.684,17.502,16.606,17.449,1363921,0
2014-11-07,17.411,17.854,16.771,17.518,2001096,0
2014-11-10,17.584,18.21,17.35,17.928,1344362,0
2014-11-11,17.829,18.078,17.661,17.864,1060282,0
2014-11-12,17.729,18.131,17.592,18.087,611801,0
2014-11-13,17.98,18.104,17.235,17.483,861254,0
2014-11-14,17.439,17.483,16.517,17.189,1309392,0
2014-11-17,17.173,17.35,16.861,17.003,1272837,0
2014-11-18,17.003,17.181,16.569,16.819,1282940,0
2014-11-19,16.819,16.88,16.276,16.559,1573482,0
2014-11-20,17.235,17.483,16.419,17.394,1904509,0
2014-11-21,17.786,18.559,17.786,18.192,2159830,0
2014-11-24,18.22,19.331,18.043,19.187,2359115,0
2014-11-25,19.259,19.481,18.753,19.011,1680451,0
2014-11-26,18.964,19.564,18.868,19.044,1004094,0
2014-11-28,18.662,18.662,15.24,15.758,2524401,0
2014-12-01,15.545,15.633,13.758,14.58,4576704,0
2014-12-02,14.426,15.348,14.239,14.248,2474327,0
2014-12-03,14.229,16.848,14.176,16.632,4254083,0
2014-12-04,16.373,16.765,15.892,16.519,2275226,0
2014-12-05,16.472,16.731,15.83,15.901,1653641,0
2014-12-08,16.276,16.339,15.115,15.437,2265870,0
2014-12-09,15.222,16.519,15.15,15.972,2140144,0
2014-12-10,15.733,16.061,15.293,15.597,1810380,0
2014-12-11,15.981,16.284,15.741,15.848,1413040,0
2014-12-12,15.607,16.668,15.374,16.509,1728610,0
2014-12-15,16.726,16.893,16.017,16.078,1584693,0
2014-12-16,15.812,17.224,15.714,16.446,1482406,0
2014-12-17,16.437,18.556,16.373,18.384,2606321,0
2014-12-18,18.803,19.099,17.376,17.885,2215421,0
2014-12-19,17.912,18.153,17.573,18.107,1146420,0
2014-12-22,17.93,18.615,17.93,18.537,2072556,0
2014-12-23,18.949,19.161,18.438,19.099,1498537,0
2014-12-24,19.161,19.161,18.045,18.223,752294,0
2014-12-26,18.438,18.458,17.787,18.241,728673,0
2014-12-29,18.25,18.259,17.33,17.787,1061338,0
2014-12-30,17.419,17.912,17.25,17.614,941321,0
2014-12-31,17.517,18.458,17.089,18.179,1251330,0
2015-01-02,18.223,18.527,17.759,17.937,1037650,0
2015-01-05,17.698,17.759,16.268,16.393,1599041,0
2015-01-06,16.429,16.598,15.953,16.463,1859857,0
2015-01-07,16.731,16.857,15.999,16.134,1106335,0
2015-01-08,16.313,16.591,16.047,16.373,1119217,0
2015-01-09,16.373,16.707,16.047,16.232,1120789,0
2015-01-12,16.088,16.125,15.383,15.633,1534403,0
2015-01-13,15.856,15.92,14.981,15.231,1150909,0
2015-01-14,14.81,15.374,14.454,15.098,1347655,0
2015-01-15,15.356,15.427,14.58,14.866,1232888,0
2015-01-16,14.9,15.437,14.766,15.15,805647,0
2015-01-20,15.15,15.15,14.435,14.937,1047927,0
2015-01-21,14.999,15.803,14.9,15.597,992255,0
2015-01-22,15.758,15.812,15.25,15.464,539576,0
2015-01-23,15.399,15.75,15.196,15.331,626197,0
2015-01-26,15.275,15.685,15.196,15.481,733114,0
2015-01-27,15.472,16.069,15.374,15.911,760803,0
2015-01-28,15.928,16.008,15.123,15.169,958953,0
2015-01-29,15.284,15.579,14.766,15.525,1120723,0
2015-01-30,15.399,15.937,15.115,15.625,923563,0
2015-02-02,15.928,16.625,15.839,16.533,1058607,0
2015-02-03,16.401,17.623,16.401,17.474,1414415,0
2015-02-04,17.079,17.68,16.794,17.385,1683270,0
2015-02-05,17.642,18.33,17.642,18.125,1343713,0
2015-02-06,18.179,18.467,18.045,18.34,948187,0
2015-02-09,18.402,18.777,17.608,17.632,1099511,0
2015-02-10,17.632,17.876,16.813,17.787,1140515,0
2015-02-11,17.592,18.038,17.339,17.698,752281,0
2015-02-12,17.946,18.214,17.509,17.68,572851,0
2015-02-13,17.937,18.071,17.474,17.866,795687,0
2015-02-17,17.982,18.107,17.482,17.803,466313,0
2015-02-18,17.583,18.097,17.526,17.902,493442,0
2015-02-19,17.74,18,17.482,17.573,561852,0
2015-02-20,17.573,17.813,17.133,17.385,768952,0
2015-02-23,17.196,17.366,16.974,17.036,973562,0
2015-02-24,17.089,17.456,17.054,17.348,411785,0
2015-02-25,17.295,17.543,17.124,17.474,557553,0
2015-02-26,17.429,17.583,17.036,17.117,757973,0
2015-02-27,18.348,18.429,17.267,17.68,921687,0
2015-03-02,17.608,17.714,17.24,17.501,674116,0
2015-03-03,17.492,17.856,17.25,17.543,682511,0
2015-03-04,17.553,17.632,17.25,17.41,1010726,0
2015-03-05,17.41,17.592,17.206,17.295,825573,0
2015-03-06,17.187,17.565,16.646,16.663,517879,0
2015-03-09,16.722,17.078,16.537,16.908,787931,0
2015-03-10,16.537,16.762,16.376,16.494,508434,0
2015-03-11,16.494,16.712,16.386,16.432,336177,0
2015-03-12,16.575,16.736,16.465,16.565,302390,0
2015-03-13,16.465,16.762,16.324,16.722,345622,0
2015-03-16,16.612,16.81,16.359,16.762,547220,0
2015-03-17,16.646,17.006,16.458,16.981,325509,0
2015-03-18,16.845,17.575,16.827,17.545,639456,0
2015-03-19,17.295,17.635,17.24,17.295,533106,0
2015-03-20,17.484,17.807,17.313,17.386,506322,0
2015-03-23,17.377,17.536,17.223,17.457,296947,0
2015-03-24,17.42,17.545,17.178,17.305,457201,0
2015-03-25,17.33,17.673,17.223,17.645,726697,0
2015-03-26,17.781,18.132,17.527,17.536,616452,0
2015-03-27,17.475,17.484,17.006,17.141,510323,0
2015-03-30,17.24,17.555,16.971,17.545,630790,0
2015-03-31,17.42,17.673,17.097,17.475,562238,0
2015-04-01,17.457,17.709,17.394,17.527,393742,0
2015-04-02,17.502,17.717,17.232,17.502,350625,0
2015-04-06,17.527,17.95,16.981,17.258,928069,0
2015-04-07,17.276,17.871,17.205,17.717,411428,0
2015-04-08,17.871,18.886,17.861,18.41,947518,0
2015-04-09,18.482,19.149,18.447,18.843,685775,0
2015-04-10,18.833,19.346,18.805,19.301,566445,0
2015-04-13,19.301,19.554,18.707,18.771,723585,0
2015-04-14,18.681,19.507,18.681,19.257,496765,0
2015-04-15,19.482,20.301,19.346,20.147,1277922,0
2015-04-16,19.975,20.048,19.364,19.507,999267,0
2015-04-17,19.346,19.507,18.968,19.104,575889,0
2015-04-20,19.14,19.419,19.031,19.183,570154,0
2015-04-21,19.635,20.813,19.597,20.705,1940549,0
2015-04-22,20.697,21.452,20.624,21.065,1054053,0
2015-04-23,21.046,21.334,20.66,20.823,558997,0
2015-04-24,20.83,21.003,20.443,20.739,668130,0
2015-04-27,20.739,20.823,20.13,20.255,501098,0
2015-04-28,20.218,20.443,19.868,20.38,523434,0
2015-04-29,20.264,20.508,20.022,20.437,391966,0
2015-04-30,20.39,20.725,19.607,20.056,637568,0
2015-05-01,20.066,20.337,19.817,20.21,324619,0
2015-05-04,20.121,20.517,19.994,20.363,320064,0
2015-05-05,20.498,20.895,20.039,20.076,764703,0
2015-05-06,20.084,20.525,19.489,19.957,1228008,0
2015-05-07,20.022,20.022,18.951,19.489,1194828,0
2015-05-08,19.589,19.984,18.805,19.537,1079320,0
2015-05-11,19.654,19.654,19.048,19.229,894729,0
2015-05-12,19.157,19.914,18.996,19.625,599662,0
2015-05-13,19.787,20.102,19.58,19.807,389740,0
2015-05-14,19.886,20.221,19.725,19.832,382404,0
2015-05-15,19.668,19.767,19.09,19.505,451535,0
2015-05-18,19.48,19.797,19.345,19.696,419014,0
2015-05-19,19.653,19.742,19.153,19.245,490403,0
2015-05-20,19.245,19.353,18.727,18.881,659904,0
2015-05-21,18.907,19.362,18.898,19.08,576754,0
2015-05-22,18.963,19.161,18.798,19.017,368270,0
2015-05-26,18.936,18.936,18.383,18.474,480409,0
2015-05-27,18.419,18.699,18.23,18.491,388808,0
2015-05-28,18.467,18.808,18.239,18.566,427352,0
2015-05-29,18.582,18.881,18.528,18.746,548266,0
2015-06-01,18.79,19.08,18.717,18.874,499296,0
2015-06-02,18.89,19.027,18.637,18.746,479324,0
2015-06-03,18.746,18.954,18.483,18.6,331499,0
2015-06-04,18.437,18.637,17.932,18.049,481236,0
2015-06-05,17.957,18.437,17.848,18.31,295831,0
2015-06-08,18.293,18.538,18.031,18.041,467433,0
2015-06-09,18.167,18.31,17.83,17.948,443973,0
2015-06-10,18.11,18.328,17.985,18.167,581117,0
2015-06-11,18.167,18.22,17.857,18.202,495165,0
2015-06-12,18.084,18.266,17.886,18.247,264580,0
2015-06-15,17.976,18.447,17.904,18.419,343867,0
2015-06-16,18.437,18.665,18.366,18.491,377658,0
2015-06-17,18.574,18.856,18.328,18.528,314051,0
2015-06-18,18.566,18.808,18.419,18.6,403607,0
2015-06-19,18.618,18.618,18.13,18.239,577638,0
2015-06-22,18.366,18.773,18.293,18.566,462685,0
2015-06-23,18.401,19.043,18.357,18.99,680865,0
2015-06-24,18.907,19.027,18.483,18.936,640248,0
2015-06-25,18.898,18.917,18.247,18.674,689609,0
2015-06-26,18.656,19.127,18.347,18.99,1073559,0
2015-06-29,18.756,18.818,18.22,18.247,498906,0
2015-06-30,18.175,18.557,17.939,18.067,491836,0
2015-07-01,18.457,18.467,17.161,17.333,798489,0
2015-07-02,17.216,17.46,17.124,17.351,664102,0
2015-07-06,16.99,17.469,16.609,16.818,915209,0
2015-07-07,16.7,16.79,15.712,16.734,912007,0
2015-07-08,16.628,16.72,15.576,15.748,1143017,0
2015-07-09,15.983,16.238,15.683,16.01,683426,0
2015-07-10,16.156,16.201,15.83,16.072,1008407,0
2015-07-13,16.166,16.409,15.983,16.328,593206,0
2015-07-14,16.265,16.628,16.183,16.228,833633,0
2015-07-15,16.173,16.283,15.612,15.683,657754,0
2015-07-16,15.766,16.072,15.56,15.757,1073781,0
2015-07-17,15.784,15.803,15.503,15.651,632630,0
2015-07-20,15.603,15.631,14.834,14.87,936743,0
2015-07-21,14.851,15.286,14.698,14.824,872473,0
2015-07-22,14.724,14.724,14.344,14.443,1198451,0
2015-07-23,14.453,14.589,14.128,14.416,844759,0
2015-07-24,14.324,14.324,13.837,13.91,922386,0
2015-07-27,13.738,13.802,13.447,13.629,1026960,0
2015-07-28,13.675,13.883,13.504,13.766,1225507,0
2015-07-29,13.773,14.136,13.629,13.773,770219,0
2015-07-30,13.746,14.254,13.665,14.037,1068258,0
2015-07-31,14.029,14.316,13.928,14.054,828304,0
2015-08-03,13.91,14.037,13.574,13.738,851225,0
2015-08-04,13.782,13.972,13.194,13.456,994496,0
2015-08-05,13.556,13.773,12.993,13.042,1011721,0
2015-08-06,12.923,13.131,11.816,11.964,2882806,0
2015-08-07,11.836,12.759,11.782,12.687,2306908,0
2015-08-10,12.715,13.376,12.687,12.951,1328756,0
2015-08-11,12.832,13.067,12.624,13.032,1043672,0
2015-08-12,12.932,13.756,12.796,13.655,1305453,0
2015-08-13,13.527,13.957,13.253,13.381,1161617,0
2015-08-14,13.401,13.73,13.272,13.364,985919,0
2015-08-17,13.136,13.473,13.006,13.364,1057360,0
2015-08-18,13.401,13.41,13.026,13.071,630475,0
2015-08-19,12.954,13.089,12.34,12.751,1061515,0
2015-08-20,12.623,12.751,12.423,12.523,834073,0
2015-08-21,12.34,12.531,11.817,11.976,1617707,0
2015-08-24,11.071,11.827,10.924,11.206,2016606,0
2015-08-25,11.664,12.075,11.6,11.608,1215113,0
2015-08-26,11.884,11.884,11.39,11.454,1319701,0
2015-08-27,11.69,12.486,11.672,12.367,942268,0
2015-08-28,12.25,12.986,12.25,12.769,765695,0
2015-08-31,12.76,12.996,12.175,12.697,884615,0
2015-09-01,12.322,12.559,12.028,12.066,1164132,0
2015-09-02,12.25,12.284,11.746,12.25,1114356,0
2015-09-03,12.267,12.715,12.221,12.303,708916,0
2015-09-04,12.35,12.697,12.085,12.193,982307,0
2015-09-08,12.312,12.559,12.158,12.394,590544,0
2015-09-09,12.486,12.715,12.075,12.102,760664,0
2015-09-10,12.121,12.303,11.918,12.202,682931,0
2015-09-11,12.057,12.185,11.417,11.608,957913,0
2015-09-14,11.59,11.654,11.215,11.471,973227,0
2015-09-15,11.507,11.809,11.426,11.573,707056,0
2015-09-16,11.608,12.112,11.6,12.038,635180,0
2015-09-17,12.02,12.267,11.908,12.066,891211,0
2015-09-18,11.875,11.976,11.637,11.719,629163,0
2015-09-21,11.837,11.928,11.618,11.682,708150,0
2015-09-22,11.498,11.682,11.215,11.262,679267,0
2015-09-23,11.298,11.325,10.438,10.447,1269157,0
2015-09-24,10.338,10.429,9.506,9.963,2224992,0
2015-09-25,10.054,10.091,9.1228,9.3869,1753803,0
2015-09-28,9.3054,9.3415,7.9433,8.2448,2444659,0
2015-09-29,8.2995,8.7934,8.2083,8.4279,1504479,0
2015-09-30,8.5467,8.9301,8.5009,8.7934,1543863,0
2015-10-01,8.8758,9.1228,8.6469,8.8295,1145317,0
2015-10-02,8.7386,9.4244,8.6196,9.3968,1070594,0
2015-10-05,9.506,10.202,9.506,10.101,982704,0
2015-10-06,10.101,10.595,10.045,10.311,986246,0
2015-10-07,10.484,11.079,10.173,10.722,1758396,0
2015-10-08,10.705,10.869,10.328,10.639,704104,0
2015-10-09,10.657,10.987,10.42,10.869,759460,0
2015-10-12,10.896,10.932,10.246,10.429,679819,0
2015-10-13,10.328,10.621,10.101,10.129,627411,0
2015-10-14,10.091,10.402,9.778,10.137,794467,0
2015-10-15,10.137,10.604,9.954,10.604,600500,0
2015-10-16,10.613,10.714,10.182,10.467,479065,0
2015-10-19,10.385,10.477,10.12,10.385,508275,0
2015-10-20,10.356,10.74,10.288,10.556,438510,0
2015-10-21,10.556,10.613,10.027,10.073,740532,0
2015-10-22,10.129,10.394,9.88,9.963,671938,0
2015-10-23,9.954,10.311,9.551,10.255,812410,0
2015-10-26,10.182,10.265,9.4244,9.506,1015458,0
2015-10-27,9.4154,9.4517,9.0582,9.2056,881112,0
2015-10-28,9.2878,10.366,9.2142,10.192,1208877,0
2015-10-29,10.101,10.531,10.091,10.275,696664,0
2015-10-30,10.265,10.649,10.036,10.575,1068735,0
2015-11-02,10.54,10.932,10.366,10.869,1107244,0
2015-11-03,10.877,11.308,10.73,11.181,1107135,0
2015-11-04,11.198,11.243,10.275,10.767,1037669,0
2015-11-05,10.556,10.997,10.054,10.639,937453,0
2015-11-06,10.447,11.736,10.238,11.654,1074096,0
2015-11-09,11.646,11.827,11.014,11.335,776685,0
2015-11-10,11.271,11.463,10.906,11.181,552582,0
2015-11-11,11.198,11.408,10.714,10.987,748629,0
2015-11-12,10.813,11.201,10.626,10.924,802622,0
2015-11-13,10.838,11.329,10.711,11.089,638054,0
2015-11-16,11.023,11.44,10.978,11.366,386118,0
2015-11-17,11.394,11.46,11.052,11.265,445049,0
2015-11-18,11.302,11.653,11.062,11.653,727367,0
2015-11-19,11.606,11.606,10.746,11.116,628647,0
2015-11-20,11.153,11.153,10.654,10.663,822842,0
2015-11-23,10.635,10.924,10.349,10.497,641730,0
2015-11-24,10.506,11.188,10.497,11.089,538608,0
2015-11-25,11.033,11.217,10.821,11.062,387201,0
2015-11-27,10.997,11.023,10.626,10.987,259070,0
2015-11-30,10.987,11.201,10.774,11.072,752452,0
2015-12-01,11.098,11.173,10.516,10.59,690730,0
2015-12-02,10.47,10.47,9.858,9.886,1250493,0
2015-12-03,9.998,10.034,9.3502,9.629,889672,0
2015-12-04,9.527,9.581,9.0269,9.3405,780674,0
2015-12-07,9.2026,9.2481,8.5826,8.7491,1025146,0
2015-12-08,8.5733,8.8693,8.3699,8.7768,937656,0
2015-12-09,8.7491,9.701,8.7491,9.3771,888692,0
2015-12-10,9.3307,9.581,9.2577,9.3502,598480,0
2015-12-11,9.1649,9.193,8.5826,8.7584,912587,0
2015-12-14,8.7305,8.9527,8.4253,8.8323,800965,0
2015-12-15,8.9062,9.1467,8.8507,8.9246,673304,0
2015-12-16,8.9151,9.1564,8.8046,8.9151,648219,0
2015-12-17,8.7398,8.8785,6.8439,6.8992,3794913,0
2015-12-18,6.9271,7.2507,6.8067,7.0842,4172709,0
2015-12-21,7.3987,7.519,6.8345,7.4635,2081218,0
2015-12-22,7.4635,7.5746,7.3249,7.445,1269093,0
2015-12-23,7.593,8.1294,7.593,8.0645,1126894,0
2015-12-24,8.0645,8.1479,7.9259,8.0277,406432,0
2015-12-28,8.194,8.3699,7.7594,7.8519,849343,0
2015-12-29,7.9168,7.9962,7.6761,7.7594,793915,0
2015-12-30,7.6391,7.8427,7.5653,7.6299,949779,0
2015-12-31,7.556,7.7872,7.5467,7.6761,1936224,0
2016-01-04,7.6576,8.194,7.5467,8.1109,1325854,0
2016-01-05,8.1571,8.2681,7.7872,8.074,813892,0
2016-01-06,8.0461,8.0461,7.6761,7.8056,1001280,0
2016-01-07,7.6115,7.6391,7.1952,7.3618,2098540,0
2016-01-08,7.4726,7.4726,6.8807,6.9087,2507969,0
2016-01-11,6.9826,6.9826,6.2612,6.3907,1111578,0
2016-01-12,6.4645,6.5087,5.8357,6.03,1687509,0
2016-01-13,6.298,6.3583,5.7526,5.9283,1296476,0
2016-01-14,5.9467,6.4831,5.7062,6.298,1115274,0
2016-01-15,5.993,6.1225,5.7526,5.8636,830775,0
2016-01-19,5.9376,6.0854,5.4196,5.623,1060180,0
2016-01-20,5.4196,5.438,4.8462,5.3457,1066975,0
2016-01-21,5.3642,5.993,5.3642,5.8636,743480,0
2016-01-22,6.1595,6.733,6.1132,6.548,950007,0
2016-01-25,6.4739,6.9179,6.3814,6.5107,681996,0
2016-01-26,6.5757,6.7051,6.298,6.6865,647516,0
2016-01-27,6.548,6.9087,6.4645,6.6309,773894,0
2016-01-28,7.0196,7.8243,6.7884,7.0842,926134,0
2016-01-29,7.2229,7.371,6.733,6.9087,770281,0
2016-02-01,6.7884,7.3341,6.5203,7.1952,658559,0
2016-02-02,6.9456,7.149,6.3454,6.4276,685681,0
2016-02-03,6.6496,7.0933,6.03,6.8531,510537,0
2016-02-04,6.8899,7.2138,6.7421,6.8716,555922,0
2016-02-05,6.7421,7.1677,6.5757,6.8807,823880,0
2016-02-08,6.7699,6.8067,6.2242,6.5296,604562,0
2016-02-09,6.4739,6.5296,5.5769,5.9467,748065,0
2016-02-10,5.956,6.5387,5.6415,6.3907,548069,0
2016-02-11,6.2612,6.2612,5.6323,5.8727,551495,0
2016-02-12,6.0115,6.5664,6.0115,6.548,527319,0
2016-02-16,6.6309,6.8162,6.4739,6.7237,453529,0
2016-02-17,6.7699,7.4911,6.7699,7.3433,690878,0
2016-02-18,7.4911,7.9538,7.2277,7.8889,1086496,0
2016-02-19,7.8796,8.194,7.5284,7.8703,801438,0
2016-02-22,7.7779,8.1571,7.5375,8.1017,726064,0
2016-02-23,8.0184,8.0925,7.8427,7.9075,483845,0
2016-02-24,7.6761,7.8981,7.3895,7.7779,570126,0
2016-02-25,7.9538,8.7554,7.7687,8.4993,1173743,0
2016-02-26,8.4993,8.7859,8.1479,8.7213,1309794,0
2016-02-29,8.6658,8.846,8.4437,8.7859,1257971,0
2016-03-01,8.5548,8.8969,8.1873,8.8507,963165,0
2016-03-02,8.7491,9.3307,8.527,9.2026,1129302,0
2016-03-03,9.1277,9.812,9.0896,9.689,643261,0
2016-03-04,9.842,10.73,9.699,10.29,890782,0
2016-03-07,10.272,11.021,10.252,10.984,1067644,0
2016-03-08,10.722,10.722,9.868,10.3,851910,0
2016-03-09,10.394,10.881,10.148,10.525,895255,0
2016-03-10,10.479,10.516,9.944,10.449,909489,0
2016-03-11,10.591,10.714,10.385,10.609,475031,0
2016-03-14,10.552,11.349,10.459,11.218,969240,0
2016-03-15,10.947,11.021,10.479,10.581,390626,0
2016-03-16,10.252,10.422,9.689,10.29,1291429,0
2016-03-17,10.479,10.525,10.234,10.385,748874,0
2016-03-18,10.543,10.665,10,10.225,760065,0
2016-03-21,10.148,10.346,9.953,10.055,557146,0
2016-03-22,9.944,10.281,9.832,10.187,513089,0
2016-03-23,10.018,10.079,9.0612,9.0989,849336,0
2016-03-24,8.902,9.2586,8.6956,8.7895,1115542,0
2016-03-28,8.7802,8.9958,8.4893,8.8176,390666,0
2016-03-29,8.6581,8.9395,8.4706,8.8645,356720,0
2016-03-30,8.9958,9.249,8.8176,8.9208,625511,0
2016-03-31,8.9208,9.2114,8.9208,9.1372,895043,0
2016-04-01,8.8832,8.8925,8.5832,8.705,438706,0
2016-04-04,8.6956,8.9301,8.5737,8.6018,369117,0
2016-04-05,8.5362,8.8011,8.4517,8.6956,505585,0
2016-04-06,8.8176,9.1786,8.5832,9.1277,1546984,0
2016-04-07,9.0431,9.4272,9.0146,9.2586,390570,0
2016-04-08,9.38,9.709,9.3512,9.502,435177,0
2016-04-11,9.653,9.953,9.4834,9.851,858264,0
2016-04-12,9.915,10.403,9.877,10.385,571123,0
2016-04-13,10.413,10.872,10.356,10.684,733315,0
2016-04-14,10.778,10.816,10.543,10.722,440470,0
2016-04-15,10.665,11.07,10.665,10.788,735522,0
2016-04-18,10.459,11.115,10.327,10.852,386019,0
2016-04-19,10.937,11.209,10.808,11.088,541290,0
2016-04-20,11.021,11.397,10.862,11.304,505613,0
2016-04-21,11.388,11.463,11.088,11.341,374085,0
2016-04-22,11.773,12.618,11.716,12.175,1730383,0
2016-04-25,12.194,12.301,11.799,11.848,588180,0
2016-04-26,11.997,11.997,11.144,11.848,716881,0
2016-04-27,11.997,12.457,11.585,12.252,1482602,0
2016-04-28,12.252,12.852,12.11,12.429,1288564,0
2016-04-29,12.56,12.645,11.921,12.016,642744,0
2016-05-02,11.921,12.119,11.763,12.007,563816,0
2016-05-03,11.858,11.956,11.193,11.463,903744,0
2016-05-04,11.463,11.755,11.134,11.463,644957,0
2016-05-05,11.745,11.858,11.153,11.351,655697,0
2016-05-06,11.079,12.297,10.947,11.472,997088,0
2016-05-09,11.416,11.49,10.571,11.004,746582,0
2016-05-10,11.105,11.632,10.852,11.604,1011968,0
2016-05-11,11.538,12.663,11.538,12.485,1288725,0
2016-05-12,12.609,12.855,11.499,11.642,602638,0
2016-05-13,11.566,12.034,11.168,11.197,706625,0
2016-05-16,11.49,11.861,11.414,11.499,398917,0
2016-05-17,11.528,11.955,11.471,11.499,354565,0
2016-05-18,11.471,11.556,10.835,10.94,462341,0
2016-05-19,10.76,11.006,10.5,10.968,387537,0
2016-05-20,11.035,11.188,10.864,10.959,305738,0
2016-05-23,10.809,10.992,10.618,10.789,322382,0
2016-05-24,10.844,11.243,10.609,11.064,487078,0
2016-05-25,11.148,11.784,11.148,11.604,463966,0
2016-05-26,11.775,11.792,11.223,11.282,331490,0
2016-05-27,11.206,11.518,11.064,11.49,289074,0
2016-05-31,11.471,12.088,11.414,11.801,501064,0
2016-06-01,11.613,11.925,11.395,11.851,438279,0
2016-06-02,11.632,12.049,11.585,11.983,358496,0
2016-06-03,12.088,12.324,11.861,12.172,642706,0
2016-06-06,12.324,12.599,12.2,12.514,570783,0
2016-06-07,12.552,13.006,12.501,12.882,676557,0
2016-06-08,13.12,13.32,12.994,13.13,504710,0
2016-06-09,12.902,13.292,12.694,13.272,549968,0
2016-06-10,13.045,13.348,12.438,12.466,683289,0
2016-06-13,12.324,12.655,11.87,12.2,712837,0
2016-06-14,12.106,12.41,11.656,12.011,813857,0
2016-06-15,11.906,12.229,11.632,11.88,537633,0
2016-06-16,11.756,11.756,11.323,11.67,479885,0
2016-06-17,11.811,12.263,11.67,11.801,777806,0
2016-06-20,11.955,12.144,11.594,11.831,763638,0
2016-06-21,11.737,11.747,11.376,11.622,681334,0
2016-06-22,11.688,11.87,11.395,11.632,537232,0
2016-06-23,11.87,12.381,11.775,12.372,507413,0
2016-06-24,11.528,11.841,11.311,11.698,1126483,0
2016-06-27,11.433,11.965,10.978,11.101,1042210,0
2016-06-28,11.395,11.975,11.272,11.935,725376,0
2016-06-29,12.125,12.4,11.945,12.4,599235,0
2016-06-30,12.324,12.457,12.011,12.305,370733,0
2016-07-01,12.295,12.855,12.295,12.828,459984,0
2016-07-05,12.533,12.684,11.518,11.897,800678,0
2016-07-06,11.831,12.438,11.698,12.333,470246,0
2016-07-07,12.466,12.751,11.955,12.324,729564,0
2016-07-08,12.495,12.769,12.41,12.447,398536,0
2016-07-11,12.674,12.882,12.49,12.579,605739,0
2016-07-12,12.872,13.341,12.872,13.11,652574,0
2016-07-13,13.11,13.406,12.778,12.882,582862,0
2016-07-14,13.045,13.196,12.818,12.902,259841,0
2016-07-15,13.045,13.045,12.742,12.769,569533,0
2016-07-18,12.628,12.965,12.543,12.872,615508,0
2016-07-19,12.864,12.973,12.385,12.41,742633,0
2016-07-20,12.154,12.723,11.872,12.674,603931,0
2016-07-21,12.647,13.253,12.57,12.647,468213,0
2016-07-22,12.609,12.733,12.428,12.618,338473,0
2016-07-25,12.457,12.647,12.41,12.524,610541,0
2016-07-26,12.57,13.105,12.57,12.996,599769,0
2016-07-27,13.064,13.262,12.618,12.742,378706,0
2016-07-28,12.703,12.842,12.324,12.438,389047,0
2016-07-29,12.363,12.713,12.22,12.674,425122,0
2016-08-01,12.533,12.533,12.144,12.286,546123,0
2016-08-02,12.476,12.579,11.68,11.821,642050,0
2016-08-03,11.831,12.4,11.756,12.39,458849,0
2016-08-04,13.036,13.154,12.574,12.742,705135,0
2016-08-05,12.864,13.433,12.733,13.302,940252,0
2016-08-08,13.519,13.983,13.367,13.774,799616,0
2016-08-09,13.908,13.954,13.728,13.84,651425,0
2016-08-10,13.945,13.964,13.456,13.575,467037,0
2016-08-11,13.786,13.862,13.575,13.661,857770,0
2016-08-12,13.642,13.786,13.404,13.575,538406,0
2016-08-15,13.825,13.967,13.7,13.805,620428,0
2016-08-16,13.815,14.246,13.72,14.063,926881,0
2016-08-17,14.036,14.207,13.805,14.082,605024,0
2016-08-18,14.236,14.413,14.044,14.207,1026172,0
2016-08-19,14.131,14.131,13.747,13.843,582251,0
2016-08-22,13.651,13.651,13.336,13.422,502380,0
2016-08-23,13.442,13.681,13.422,13.605,491651,0
2016-08-24,13.509,13.69,13.259,13.336,530712,0
2016-08-25,13.289,13.355,13.03,13.145,323491,0
2016-08-26,13.231,13.394,12.805,12.945,381729,0
2016-08-29,12.905,13.079,12.858,13.02,341001,0
2016-08-30,13.06,13.25,12.854,12.955,326818,0
2016-08-31,12.503,13.06,12.503,13.02,541662,0
2016-09-01,12.905,13.169,12.724,13.087,497421,0
2016-09-02,13.327,13.47,13.135,13.404,657665,0
2016-09-06,13.442,13.575,12.955,12.972,1164925,0
2016-09-07,12.964,13.509,12.753,13.384,821188,0
2016-09-08,13.518,13.625,13.269,13.442,1059229,0
2016-09-09,13.202,13.221,12.82,12.875,701349,0
2016-09-12,12.647,12.849,12.615,12.724,448227,0
2016-09-13,12.475,12.561,12.058,12.178,748736,0
2016-09-14,12.083,12.245,11.863,12.13,644199,0
2016-09-15,12.235,12.48,12.168,12.388,316343,0
2016-09-16,12.225,12.503,12.216,12.37,391111,0
2016-09-19,12.532,12.858,12.321,12.36,374856,0
2016-09-20,12.38,12.542,12.159,12.398,288498,0
2016-09-21,12.599,12.858,12.503,12.78,500697,0
2016-09-22,13.069,13.096,12.762,12.925,310721,0
2016-09-23,12.858,13.069,12.475,12.513,362979,0
2016-09-26,12.579,12.895,12.503,12.77,438125,0
2016-09-27,12.542,12.77,12.44,12.685,328787,0
2016-09-28,12.839,13.585,12.724,13.575,587861,0
2016-09-29,13.595,13.805,13.289,13.374,541300,0
2016-09-30,13.518,14.017,13.365,13.93,597299,0
2016-10-03,13.872,13.872,13.46,13.747,450862,0
2016-10-04,13.835,14.022,13.595,13.739,425231,0
2016-10-05,14.017,14.341,13.892,14.246,481123,0
2016-10-06,14.322,14.697,14.236,14.486,692564,0
2016-10-07,14.581,14.81,14.418,14.637,638401,0
2016-10-10,14.858,15.241,14.782,15.223,435780,0
2016-10-11,15.135,15.72,15.121,15.615,1074553,0
2016-10-12,15.51,15.959,15.293,15.95,680054,0
2016-10-13,15.816,15.931,15.453,15.779,713066,0
2016-10-14,15.95,16.083,15.585,15.672,699411,0
2016-10-17,15.653,15.844,15.27,15.413,485728,0
2016-10-18,15.558,15.988,15.558,15.844,435491,0
2016-10-19,15.988,16.466,15.844,16.037,509593,0
2016-10-20,16.037,16.443,15.892,16.323,518352,0
2016-10-21,16.083,16.323,15.94,16.132,381154,0
2016-10-24,16.323,16.466,15.917,16.132,475939,0
2016-10-25,16.037,16.083,15.413,15.749,498713,0
2016-10-26,15.653,15.892,15.318,15.413,563602,0
2016-10-27,15.558,15.988,15.27,15.605,361012,0
2016-10-28,15.605,15.725,14.84,14.935,489066,0
2016-10-31,14.887,15.126,14.456,14.697,505345,0
2016-11-01,14.792,15.079,14.266,14.647,574059,0
2016-11-02,14.408,14.505,13.952,14.361,827517,0
2016-11-03,14.505,15.089,14.456,14.743,715910,0
2016-11-04,14.6,14.84,14.217,14.505,519149,0
2016-11-07,14.792,15.198,14.743,15.03,352837,0
2016-11-08,14.887,15.461,14.84,15.079,361904,0
2016-11-09,15.02,15.697,15.02,15.359,733384,0
2016-11-10,15.406,15.745,15.07,15.31,576331,0
2016-11-11,15.116,15.504,14.924,15.359,377510,0
2016-11-14,15.406,15.793,15.406,15.649,333399,0
2016-11-15,15.89,16.036,15.649,15.986,447089,0
2016-11-16,15.938,16.082,15.6,15.745,373898,0
2016-11-17,15.938,16.228,15.31,15.359,421301,0
2016-11-18,15.359,15.697,14.973,15.456,317640,0
2016-11-21,15.793,15.842,15.504,15.793,234014,0
2016-11-22,15.89,15.89,15.504,15.842,274051,0
2016-11-23,15.552,15.89,15.406,15.842,382861,0
2016-11-25,15.745,15.793,15.214,15.406,206847,0
2016-11-28,15.456,15.552,14.804,14.828,342174,0
2016-11-29,14.633,14.875,14.248,14.394,587777,0
2016-11-30,15.166,15.6,14.973,15.166,430085,0
2016-12-01,15.456,15.504,14.731,14.973,764658,0
2016-12-02,14.779,15.6,14.779,15.406,359597,0
2016-12-05,15.504,15.89,15.503,15.6,465842,0
2016-12-06,15.552,15.6,15.406,15.406,314404,0
2016-12-07,15.456,15.527,15.02,15.166,300585,0
2016-12-08,15.166,15.504,14.828,15.214,722666,0
2016-12-09,15.214,15.745,15.214,15.504,294658,0
2016-12-12,15.697,15.842,15.116,15.456,324840,0
2016-12-13,15.504,15.842,15.214,15.406,299032,0
2016-12-14,15.214,15.406,14.495,14.586,317671,0
2016-12-15,14.537,14.973,14.394,14.924,560780,0
2016-12-16,15.02,15.456,15.02,15.359,452260,0
2016-12-19,15.504,15.504,14.875,14.924,316376,0
2016-12-20,15.07,15.31,14.9,15.166,179487,0
2016-12-21,15.07,15.649,14.924,15.406,244171,0
2016-12-22,15.456,16.082,15.456,15.842,558964,0
2016-12-23,15.89,16.081,15.745,15.986,339701,0
2016-12-27,16.082,16.179,15.649,15.649,333924,0
2016-12-28,16.036,16.179,15.552,15.6,387197,0
2016-12-29,15.697,15.793,15.456,15.745,197733,0
2016-12-30,15.697,15.793,15.456,15.552,203991,0
2017-01-03,15.842,16.518,15.745,16.324,388317,0
2017-01-04,16.324,16.615,16.132,16.421,335080,0
2017-01-05,16.518,16.952,16.421,16.469,277221,0
2017-01-06,16.566,16.566,16.324,16.421,168244,0
2017-01-09,16.277,16.518,16.082,16.179,149287,0
2017-01-10,16.228,16.662,16.179,16.324,162746,0
2017-01-11,16.421,16.615,16.277,16.518,279963,0
2017-01-12,16.662,16.759,16.228,16.615,366030,0
2017-01-13,16.615,17.001,16.615,16.712,231348,0
2017-01-17,17.001,17.049,16.179,16.324,605211,0
2017-01-18,16.179,16.277,15.793,16.132,448006,0
2017-01-19,16.132,16.277,15.793,15.89,353346,0
2017-01-20,15.986,16.759,15.986,16.421,387395,0
2017-01-23,16.228,16.566,16.179,16.324,212436,0
2017-01-24,16.277,16.421,15.842,16.277,275456,0
2017-01-25,16.615,16.808,16.277,16.712,571089,0
2017-01-26,16.856,17.242,16.712,16.904,395253,0
2017-01-27,16.952,16.952,16.662,16.808,259471,0
2017-01-30,16.615,16.856,15.962,16.036,225920,0
2017-01-31,15.986,16.324,15.938,16.132,342936,0
2017-02-01,16.324,16.566,15.745,16.228,319140,0
2017-02-02,16.228,16.277,15.89,15.938,204591,0
2017-02-03,15.986,16.421,15.986,16.421,163003,0
2017-02-06,16.421,16.421,15.842,15.938,213666,0
2017-02-07,15.89,15.986,15.214,15.552,413288,0
2017-02-08,15.504,15.697,15.262,15.456,343386,0
2017-02-09,15.552,15.938,15.504,15.504,254089,0
2017-02-10,15.697,15.842,15.504,15.745,181606,0
2017-02-13,15.745,15.938,15.504,15.745,354104,0
2017-02-14,15.745,15.793,15.456,15.649,380690,0
2017-02-15,15.793,15.842,15.504,15.649,439113,0
2017-02-16,15.697,15.793,15.31,15.359,451324,0
2017-02-17,14.633,15.6,13.813,15.406,1085861,0
2017-02-21,15.745,15.938,15.262,15.89,618644,0
2017-02-22,15.649,15.745,15.406,15.456,394247,0
2017-02-23,15.697,15.745,15.214,15.456,576169,0
2017-02-24,15.262,15.456,15.166,15.166,440880,0
2017-02-27,15.116,15.31,14.683,14.731,342893,0
2017-02-28,14.633,15.214,14.537,14.924,386316,0
2017-03-01,15.02,15.552,14.973,15.456,438090,0
2017-03-02,15.299,15.376,14.763,14.861,528557,0
2017-03-03,14.714,15.006,14.519,14.812,1207114,0
2017-03-06,14.617,15.056,14.227,14.812,326677,0
2017-03-07,14.861,15.105,14.714,14.909,339214,0
2017-03-08,14.909,15.299,14.666,14.714,465431,0
2017-03-09,14.519,14.763,14.422,14.617,520625,0
2017-03-10,14.714,14.812,14.52,14.569,287023,0
2017-03-13,14.569,14.861,14.422,14.519,346556,0
2017-03-14,14.374,14.374,13.974,14.227,332245,0
2017-03-15,14.324,14.666,14.13,14.569,513346,0
2017-03-16,14.666,14.861,14.374,14.714,297820,0
2017-03-17,14.812,15.081,14.763,14.959,549776,0
2017-03-20,14.959,15.178,14.812,15.006,331349,0
2017-03-21,15.006,15.202,14.398,14.422,346478,0
2017-03-22,14.374,14.593,13.74,13.934,589318,0
2017-03-23,13.934,14.617,13.837,14.324,367014,0
2017-03-24,14.471,14.617,14.277,14.422,313738,0
2017-03-27,14.13,14.422,13.837,14.374,348306,0
2017-03-28,14.422,14.714,14.277,14.471,302230,0
2017-03-29,14.471,14.909,14.374,14.666,491759,0
2017-03-30,14.714,14.909,14.519,14.861,271986,0
2017-03-31,14.812,15.105,14.666,14.959,322474,0
2017-04-03,14.959,15.299,14.812,15.153,521209,0
2017-04-04,15.202,15.396,15.056,15.153,385378,0
2017-04-05,15.25,15.396,14.519,14.519,354364,0
2017-04-06,14.666,14.714,14.422,14.569,235036,0
2017-04-07,14.569,14.617,14.179,14.277,337046,0
2017-04-10,14.374,14.763,14.277,14.714,332624,0
2017-04-11,14.714,14.959,14.569,14.763,205598,0
2017-04-12,14.714,14.812,14.081,14.227,467931,0
2017-04-13,14.081,14.324,13.691,13.74,359874,0
2017-04-17,13.789,13.934,13.351,13.497,484281,0
2017-04-18,13.448,13.619,13.302,13.594,354786,0
2017-04-19,13.594,13.74,13.302,13.351,654194,0
2017-04-20,13.497,13.497,13.009,13.156,429870,0
2017-04-21,13.106,13.253,13.034,13.156,460807,0
2017-04-24,13.399,13.862,13.302,13.642,443094,0
2017-04-25,13.642,14.13,13.546,14.081,850773,0
2017-04-26,13.984,14.324,13.899,14.277,713382,0
2017-04-27,14.13,14.178,13.642,13.642,477688,0
2017-04-28,13.691,13.789,13.424,13.642,716693,0
2017-05-01,13.546,13.74,13.497,13.594,461877,0
2017-05-02,13.594,13.685,13.205,13.253,571169,0
2017-05-03,13.059,13.302,12.912,12.962,542386,0
2017-05-04,12.863,12.962,12.474,12.717,683295,0
2017-05-05,13.205,13.497,12.571,13.399,1030284,0
2017-05-08,13.351,13.497,12.912,13.156,536753,0
2017-05-09,13.106,13.253,12.912,13.106,679000,0
2017-05-10,13.156,13.837,13.156,13.594,596566,0
2017-05-11,13.141,13.584,13.141,13.387,434060,0
2017-05-12,13.437,13.7,13.437,13.634,322013,0
2017-05-15,13.88,14.076,13.56,13.634,365801,0
2017-05-16,13.683,13.805,13.289,13.289,564896,0
2017-05-17,13.191,13.437,12.993,12.993,559943,0
2017-05-18,12.846,13.437,12.846,13.387,524003,0
2017-05-19,13.387,13.83,13.387,13.683,497995,0
2017-05-22,13.781,13.83,13.584,13.683,331176,0
2017-05-23,13.683,13.978,13.655,13.928,358743,0
2017-05-24,13.928,14.076,13.584,13.634,618605,0
2017-05-25,13.584,13.928,13.387,13.535,361697,0
2017-05-26,13.486,13.634,13.191,13.584,383915,0
2017-05-30,13.338,13.486,12.993,13.092,433153,0
2017-05-31,13.043,13.092,12.551,12.747,524109,0
2017-06-01,12.747,13.437,12.698,13.387,423197,0
2017-06-02,13.141,13.387,12.993,13.043,385079,0
2017-06-05,12.993,13.264,12.945,13.141,180825,0
2017-06-06,12.993,13.338,12.747,13.239,564147,0
2017-06-07,13.191,13.584,13.191,13.338,609263,0
2017-06-08,13.338,13.683,13.289,13.387,350546,0
2017-06-09,13.338,13.683,13.338,13.486,537800,0
2017-06-12,13.634,14.372,13.535,14.372,641892,0
2017-06-13,14.765,14.963,14.445,14.667,530882,0
2017-06-14,14.618,14.618,13.781,13.781,496731,0
2017-06-15,13.732,13.83,13.338,13.387,515763,0
2017-06-16,13.338,13.88,13.338,13.88,421187,0
2017-06-19,13.88,14.028,13.732,13.83,208345,0
2017-06-20,13.634,13.88,13.437,13.88,366612,0
2017-06-21,13.88,13.978,13.56,13.88,644579,0
2017-06-22,13.978,14.274,13.88,14.028,288281,0
2017-06-23,14.126,14.519,13.978,14.47,445525,0
2017-06-26,14.569,14.815,14.372,14.765,346084,0
2017-06-27,14.765,15.159,14.765,14.913,423263,0
2017-06-28,14.963,15.257,14.864,15.061,295484,0
2017-06-29,15.11,15.159,14.958,15.011,452302,0
2017-06-30,15.209,15.209,14.913,15.011,307827,0
2017-07-03,15.159,15.75,15.036,15.7,286979,0
2017-07-05,15.652,15.7,15.307,15.455,468380,0
2017-07-06,15.553,15.7,15.184,15.307,383487,0
2017-07-07,15.307,15.504,15.159,15.405,307714,0
2017-07-10,15.307,15.946,15.307,15.898,413699,0
2017-07-11,15.898,16.094,15.652,16.046,328820,0
2017-07-12,16.094,16.636,16.046,16.291,581121,0
2017-07-13,16.242,16.537,16.217,16.439,497159,0
2017-07-14,16.488,16.734,16.365,16.537,490582,0
2017-07-17,16.537,17.227,16.488,17.079,566685,0
2017-07-18,17.128,17.473,16.833,16.882,680325,0
2017-07-19,16.833,17.423,16.783,17.275,953345,0
2017-07-20,17.275,17.522,17.079,17.128,1059213,0
2017-07-21,17.128,17.227,16.783,16.833,616947,0
2017-07-24,16.882,17.546,16.734,17.473,577859,0
2017-07-25,17.62,17.817,17.374,17.669,533424,0
2017-07-26,17.62,17.817,17.522,17.571,557209,0
2017-07-27,17.522,17.916,17.374,17.62,706090,0
2017-07-28,17.571,17.866,17.522,17.817,435198,0
2017-07-31,17.817,18.064,17.571,17.964,357212,0
2017-08-01,17.916,18.064,17.571,17.62,534837,0
2017-08-02,17.571,17.718,17.227,17.473,794296,0
2017-08-03,16.833,17.768,15.898,16.144,1726406,0
2017-08-04,16.144,16.685,16.094,16.587,835964,0
2017-08-07,16.587,16.734,16.39,16.636,428049,0
2017-08-08,16.488,17.325,16.488,16.636,623343,0
2017-08-09,16.587,16.685,16.144,16.587,520349,0
2017-08-10,16.577,16.676,16.08,16.13,679197,0
2017-08-11,15.733,16.18,15.584,16.031,556992,0
2017-08-14,16.18,16.254,15.981,16.18,338162,0
2017-08-15,16.08,16.229,15.783,16.13,400709,0
2017-08-16,16.18,16.328,15.807,15.981,612113,0
2017-08-17,15.981,16.13,15.733,15.783,319437,0
2017-08-18,15.683,16.105,15.683,15.981,249734,0
2017-08-21,15.981,16.279,15.931,16.08,329103,0
2017-08-22,16.13,16.626,16.031,16.477,393468,0
2017-08-23,16.378,17.222,16.378,16.577,681526,0
2017-08-24,16.577,16.825,16.477,16.726,211375,0
2017-08-25,16.825,17.048,16.726,16.874,236164,0
2017-08-28,16.874,17.023,16.626,16.924,316403,0
2017-08-29,16.676,16.825,16.429,16.676,449473,0
2017-08-30,16.626,16.726,16.378,16.378,175694,0
2017-08-31,16.13,16.775,16.08,16.676,414635,0
2017-09-01,16.775,16.775,16.403,16.626,226158,0
2017-09-05,16.726,16.775,16.279,16.378,330948,0
2017-09-06,16.477,16.701,16.378,16.676,208316,0
2017-09-07,16.676,16.676,16.18,16.527,279733,0
2017-09-08,16.527,16.577,16.229,16.378,207766,0
2017-09-11,16.428,16.676,16.229,16.279,280067,0
2017-09-12,16.328,16.428,16.105,16.13,320863,0
2017-09-13,15.534,16.998,15.485,16.825,654884,0
2017-09-14,16.775,16.974,16.527,16.726,248170,0
2017-09-15,16.874,17.073,16.676,16.726,342813,0
2017-09-18,16.676,16.924,16.527,16.775,197337,0
2017-09-19,16.775,16.775,16.577,16.775,166385,0
2017-09-20,16.676,17.123,16.676,16.874,242604,0
2017-09-21,16.874,16.874,16.13,16.18,488747,0
2017-09-22,16.229,16.676,16.18,16.577,340432,0
2017-09-25,16.676,16.919,16.477,16.527,331176,0
2017-09-26,16.279,16.825,16.279,16.726,368820,0
2017-09-27,16.726,16.974,16.676,16.726,560109,0
2017-09-28,16.775,16.974,16.577,16.924,224462,0
2017-09-29,16.874,17.47,16.874,17.321,526216,0
2017-10-02,17.172,17.371,17.023,17.371,297835,0
2017-10-03,17.371,17.668,17.321,17.619,465708,0
2017-10-04,17.668,17.693,17.271,17.321,447674,0
2017-10-05,17.371,17.47,17.123,17.222,503231,0
2017-10-06,17.123,17.321,16.974,17.073,317564,0
2017-10-09,17.123,17.321,16.924,17.023,354455,0
2017-10-10,17.222,17.371,16.825,16.874,294134,0
2017-10-11,16.924,17.123,16.85,17.123,316602,0
2017-10-12,16.974,17.47,16.974,17.371,375394,0
2017-10-13,17.619,17.718,17.371,17.47,329078,0
2017-10-16,17.668,17.842,17.569,17.668,289134,0
2017-10-17,17.718,17.941,17.569,17.619,316762,0
2017-10-18,17.668,18.066,17.47,17.619,471353,0
2017-10-19,17.42,17.817,17.073,17.222,405121,0
2017-10-20,17.47,17.668,17.321,17.371,224158,0
2017-10-23,17.321,17.42,16.825,16.825,403814,0
2017-10-24,16.874,17.123,16.676,16.676,235804,0
2017-10-25,16.626,16.676,16.031,16.279,356208,0
2017-10-26,16.378,16.527,16.08,16.428,552462,0
2017-10-27,16.328,17.396,16.328,17.023,978137,0
2017-10-30,17.172,17.768,17.023,17.172,531839,0
2017-10-31,17.271,17.271,16.676,17.123,389543,0
2017-11-01,17.371,17.371,16.825,17.123,437356,0
2017-11-02,17.321,17.47,16.726,16.974,360864,0
2017-11-03,16.974,18.165,16.974,18.115,630500,0
2017-11-06,18.214,18.611,18.115,18.512,763828,0
2017-11-07,18.76,19.058,18.413,18.76,571213,0
2017-11-08,18.562,18.86,18.264,18.314,681846,0
2017-11-09,18.264,19.033,18.264,18.81,590878,0
2017-11-10,18.8,19.2,18.6,18.8,297703,0
