Date,Open,High,Low,Close,Volume,OpenInt
2011-03-03,6.5435,6.7103,6.4997,6.6137,100234,0
2011-03-04,6.6666,6.6928,6.6227,6.684,13702,0
2011-03-07,6.5875,6.684,6.4205,6.4557,36210,0
2011-03-08,6.4293,6.5348,6.3766,6.482,30314,0
2011-03-09,6.4733,6.6752,6.4293,6.5875,73584,0
2011-03-10,6.4908,6.5788,6.3239,6.4733,36951,0
2011-03-11,6.2538,7.0266,6.2097,6.7192,179575,0
2011-03-14,6.5963,7.3076,6.5788,7.2197,161871,0
2011-03-15,6.7543,7.2024,6.684,7.132,144173,0
2011-03-16,7.2374,7.8962,6.6577,6.6666,315357,0
2011-03-17,6.8773,7.2374,6.6752,6.7103,68035,0
2011-03-18,6.8071,6.8948,6.4118,6.4118,105729,0
2011-03-21,6.4908,6.5084,6.4118,6.4205,27351,0
2011-03-22,7.0617,7.334,6.8071,7.1144,353773,0
2011-03-23,7.1144,7.3692,7.0266,7.334,177912,0
2011-03-24,7.4042,7.4482,7.334,7.4131,171119,0
2011-03-25,7.4219,7.5186,7.2638,7.4571,210943,0
2011-03-28,7.6238,7.7908,7.4571,7.5448,214998,0
2011-03-29,7.5448,7.782,7.5009,7.7293,71508,0
2011-03-30,7.7731,7.782,7.6589,7.6941,44165,0
2011-03-31,7.703,7.7468,7.6502,7.7293,29557,0
2011-04-01,7.7293,7.7556,7.6151,7.6415,64005,0
2011-04-04,7.6238,7.7204,7.5186,7.5887,61984,0
2011-04-05,7.6589,7.7556,7.5975,7.6502,104894,0
2011-04-06,7.5625,7.7293,7.5448,7.6415,37211,0
2011-04-07,7.5975,7.7293,7.5975,7.7204,22624,0
2011-04-08,7.7116,7.7468,7.5361,7.7468,102710,0
2011-04-11,7.7468,7.7468,7.6063,7.7204,30300,0
2011-04-12,7.6238,7.6415,7.5186,7.6151,70495,0
2011-04-13,7.6325,7.6325,7.5535,7.58,7439,0
2011-04-14,7.5535,7.6238,7.5186,7.58,77343,0
2011-04-15,7.5009,7.6063,7.4834,7.5361,61990,0
2011-04-18,7.5272,7.6589,7.4657,7.6502,143086,0
2011-04-19,7.2024,7.5009,7.2024,7.4219,231900,0
2011-04-20,7.5009,7.5361,7.2024,7.5361,148917,0
2011-04-21,7.5097,7.6325,7.4042,7.5272,169884,0
2011-04-25,7.3779,7.5097,7.2462,7.4131,41904,0
2011-04-26,7.3955,7.5887,7.211,7.5361,72546,0
2011-04-27,7.5097,7.5625,7.3516,7.4394,52633,0
2011-04-28,7.4394,7.4834,7.2197,7.2901,83922,0
2011-04-29,7.2726,7.2901,6.7192,7.0969,260851,0
2011-05-02,7.0266,7.0969,6.7632,6.7718,133296,0
2011-05-03,6.7632,7.1409,6.7632,7.009,100547,0
2011-05-04,6.9213,7.0528,6.8421,7.0442,78819,0
2011-05-05,6.9739,7.4482,6.9739,7.2901,98541,0
2011-05-06,7.1672,7.4131,7.1144,7.3692,61860,0
2011-05-09,7.334,7.4219,7.0969,7.2988,79129,0
2011-05-10,7.2901,7.4571,7.1144,7.2024,86008,0
2011-05-11,7.1847,7.4131,7.0969,7.255,80697,0
2011-05-12,7.1936,7.2813,7.1144,7.211,59387,0
2011-05-13,7.1496,7.3427,7.0354,7.0442,76832,0
2011-05-16,7.0266,7.2024,6.8948,7.0266,83824,0
2011-05-17,7.1144,7.2813,7.0177,7.0266,64376,0
2011-05-18,7.0617,7.255,6.9826,7.0266,82880,0
2011-05-19,7.2197,7.334,6.9125,6.9826,85959,0
2011-05-20,6.9739,7.1496,6.9564,7.0266,40828,0
2011-05-23,7.5535,7.5535,7.3252,7.4042,224998,0
2011-05-24,7.4482,7.5712,7.3516,7.4657,133272,0
2011-05-25,7.4657,7.7996,7.4219,7.7731,134275,0
2011-05-26,7.8084,8.6169,7.7468,8.5988,407784,0
2011-05-27,8.6512,8.898,8.5022,8.6169,168668,0
2011-05-31,8.7131,8.7395,8.3441,8.511,102703,0
2011-06-01,8.3441,8.3441,7.9049,8.0014,122993,0
2011-06-02,7.9753,8.467,7.8962,8.2914,69064,0
2011-06-03,8.0014,8.4144,7.8874,7.9312,100592,0
2011-06-06,7.9137,8.1773,7.7293,7.7731,65681,0
2011-06-07,7.8171,8.1158,7.8171,8.0455,60957,0
2011-06-08,8.0455,8.0455,7.6941,7.7293,49745,0
2011-06-09,7.782,8.8442,7.782,8.537,382335,0
2011-06-10,8.467,8.7659,8.1773,8.4407,130858,0
2011-06-13,8.4055,8.4055,7.9927,8.0631,80700,0
2011-06-14,8.2563,8.2563,7.861,7.9137,135640,0
2011-06-15,7.8084,7.8962,7.6415,7.8347,61473,0
2011-06-16,7.8258,7.9049,7.7556,7.8084,49041,0
2011-06-17,7.8962,8.2036,7.6941,7.9137,77551,0
2011-06-20,7.8523,8.0278,7.7116,7.8786,43391,0
2011-06-21,7.8874,7.9927,7.7556,7.984,44441,0
2011-06-22,7.8874,7.9488,7.8523,7.9049,27633,0
2011-06-23,7.7996,7.9488,7.6941,7.861,49720,0
2011-06-24,7.8523,7.984,7.782,7.94,31767,0
2011-06-27,7.8786,7.9137,7.7996,7.9049,34563,0
2011-06-28,7.9576,8.0103,7.7908,8.0014,34964,0
2011-06-29,8.0014,8.0014,7.8084,7.9226,40719,0
2011-06-30,7.9753,7.9753,7.8084,7.8786,46296,0
2011-07-01,7.861,7.9049,7.8084,7.8962,46169,0
2011-07-05,7.8698,7.9049,7.7116,7.782,103284,0
2011-07-06,7.7644,7.7731,7.58,7.7381,37066,0
2011-07-07,7.7381,7.9753,7.6415,7.9226,71981,0
2011-07-08,7.861,7.9226,7.6502,7.9137,19077,0
2011-07-11,7.861,7.861,7.7293,7.7731,58281,0
2011-07-12,7.6853,7.6941,7.1672,7.3692,278503,0
2011-07-13,7.3603,7.4571,7.1847,7.3076,83507,0
2011-07-14,7.2638,7.4131,7.1672,7.2988,109001,0
2011-07-15,7.3076,7.3076,7.1144,7.1409,64147,0
2011-07-18,7.0881,7.0881,6.8158,6.9477,114099,0
2011-07-19,6.9125,6.9125,6.6577,6.8071,221217,0
2011-07-20,6.7806,6.7806,6.6752,6.728,85848,0
2011-07-21,6.6752,6.728,6.6752,6.684,55731,0
2011-07-22,6.6928,6.9826,6.5875,6.8861,75173,0
2011-07-25,6.8071,6.8773,6.7016,6.8071,39843,0
2011-07-26,6.8421,7.1496,6.8158,7.0881,83216,0
2011-07-27,7.0442,7.0442,6.7455,6.8597,46617,0
2011-07-28,6.8509,6.9037,6.6227,6.684,76476,0
2011-07-29,6.605,6.8421,6.605,6.7543,54612,0
2011-08-01,6.9037,6.9826,6.1307,6.1307,176438,0
2011-08-02,6.1307,6.1307,5.9112,5.9376,62894,0
2011-08-03,5.8936,5.9198,5.5861,5.6388,114914,0
2011-08-04,5.6038,5.6038,5.0592,5.1822,169595,0
2011-08-05,5.1997,5.2875,5.0416,5.2523,69067,0
2011-08-08,5.0855,5.2084,4.3917,4.541,178521,0
2011-08-09,4.5498,4.8747,4.3917,4.8045,92205,0
2011-08-10,4.699,4.8396,4.5849,4.6288,49136,0
2011-08-11,4.6728,4.9099,4.6639,4.8045,81493,0
2011-08-12,4.7342,4.8483,4.699,4.8045,81278,0
2011-08-15,4.9538,5.1382,4.7254,4.9186,55723,0
2011-08-16,5.024,5.2348,4.5761,4.7781,117186,0
2011-08-17,4.7957,5.0065,4.7957,4.8835,22486,0
2011-08-18,4.8396,4.9978,4.5498,4.7957,32836,0
2011-08-19,4.7869,4.8483,4.6112,4.6288,32542,0
2011-08-22,4.6463,4.7781,4.5146,4.7079,69704,0
2011-08-23,4.7517,5.1206,4.7167,5.0505,78949,0
2011-08-24,4.9978,5.0768,4.6198,4.9274,15033,0
2011-08-25,5.0065,5.0153,4.8747,4.9449,17701,0
2011-08-26,4.8308,4.901,4.6816,4.8571,56236,0
2011-08-29,4.9099,4.9186,4.8045,4.8659,56978,0
2011-08-30,4.8308,5.1822,4.8308,5.0153,82324,0
2011-08-31,5.0592,5.3489,5.0416,5.3228,80752,0
2011-09-01,5.1822,5.6213,5.1822,5.5511,70541,0
2011-09-02,5.2875,5.4543,5.2875,5.3578,22559,0
2011-09-06,5.226,5.2523,5.0592,5.1206,32595,0
2011-09-07,5.226,5.4369,5.1293,5.4369,30680,0
2011-09-08,5.3842,5.507,5.3051,5.4719,20636,0
2011-09-09,5.3489,5.4193,5.0855,5.2875,17935,0
2011-09-12,5.1822,5.2875,5.1382,5.2789,15609,0
2011-09-13,5.2699,5.2875,5.1382,5.2699,21149,0
2011-09-14,5.2699,5.3842,5.0678,5.3667,46935,0
2011-09-15,5.4017,5.4017,5.226,5.2875,20565,0
2011-09-16,5.2789,5.3315,5.1997,5.3137,16649,0
2011-09-19,5.1119,5.4017,5.1119,5.4017,37909,0
2011-09-20,5.3402,5.3578,5.1558,5.2699,63200,0
2011-09-21,5.2173,5.3051,5.1822,5.226,15235,0
2011-09-22,5.024,5.024,4.541,4.743,107463,0
2011-09-23,4.6112,4.6551,4.5233,4.5321,55555,0
2011-09-26,4.5321,4.7517,4.4794,4.7079,58367,0
2011-09-27,4.6288,4.7694,4.6288,4.7605,36041,0
2011-09-28,4.7079,4.7254,4.6728,4.6816,15940,0
2011-09-29,4.6728,4.901,4.5498,4.6463,60050,0
2011-09-30,4.541,4.6376,4.5321,4.541,31567,0
2011-10-03,4.4794,4.6112,4.0403,4.1282,147044,0
2011-10-04,3.9963,4.1106,3.8646,4.0578,120557,0
2011-10-05,4.0841,4.0841,3.8559,3.9349,70212,0
2011-10-06,3.9524,4.3917,3.8734,4.0403,71916,0
2011-10-07,4.0403,4.216,3.8646,4.0403,43571,0
2011-10-10,4.0755,4.1282,3.9877,4.0403,45073,0
2011-10-11,3.9524,4.0755,3.9085,4.0403,34345,0
2011-10-12,3.9437,4.4794,3.9437,4.3565,64054,0
2011-10-13,4.26,4.5761,4.2247,4.4355,57287,0
2011-10-14,4.462,4.5498,4.4005,4.4883,59305,0
2011-10-17,4.4179,4.4707,4.2336,4.2422,15116,0
2011-10-18,4.3125,4.4531,4.2687,4.4355,36362,0
2011-10-19,4.4005,4.4355,4.3214,4.3565,15971,0
2011-10-20,4.3917,4.4883,4.3214,4.374,97066,0
2011-10-21,4.4092,4.5233,4.4092,4.462,20605,0
2011-10-24,4.4794,4.5498,4.4355,4.5321,30432,0
2011-10-25,4.5058,4.5673,4.4268,4.4444,17859,0
2011-10-26,4.4794,4.4794,4.3301,4.3829,38942,0
2011-10-27,4.4268,4.6288,4.4268,4.4268,56886,0
2011-10-28,4.4179,4.4794,4.3829,4.4005,56363,0
2011-10-31,4.3478,4.3917,4.3478,4.3917,3166,0
2011-11-01,4.26,4.3829,4.1983,4.3653,21550,0
2011-11-02,4.3917,4.4444,4.3125,4.3829,76339,0
2011-11-03,4.3829,4.4531,4.374,4.4355,90453,0
2011-11-04,4.3917,4.8922,4.3917,4.8922,20947,0
2011-11-07,4.8396,4.8396,4.295,4.4005,116029,0
2011-11-08,4.4355,4.5761,4.3565,4.5673,17419,0
2011-11-09,4.4531,4.6463,4.295,4.3214,36835,0
2011-11-10,4.3389,4.3917,4.26,4.3565,17988,0
2011-11-11,4.3829,4.5321,4.374,4.4355,44972,0
2011-11-14,4.4355,4.5146,4.4092,4.4092,14143,0
2011-11-15,4.4444,4.8835,4.4444,4.8835,87408,0
2011-11-16,4.7694,5.024,4.7517,4.7517,62840,0
2011-11-17,4.7869,5.0153,4.7605,4.8308,40578,0
2011-11-18,4.8396,5.7706,4.8308,5.2699,230573,0
2011-11-21,5.2699,5.3228,5.024,5.0768,68598,0
2011-11-22,4.989,5.2699,4.8483,5.1645,43131,0
2011-11-23,5.0855,5.1031,4.7694,4.901,55247,0
2011-11-25,4.989,4.9978,4.8922,4.9538,17026,0
2011-11-28,5.0768,5.0768,4.8396,4.9626,78100,0
2011-11-29,4.9626,5.0065,4.9099,5.0065,23167,0
2011-11-30,5.0328,5.2348,4.9538,5.1733,64855,0
2011-12-01,5.0943,5.1031,4.9626,4.9978,33176,0
2011-12-02,5.0065,5.3754,4.9538,5.2084,92289,0
2011-12-05,5.2523,5.3402,5.1469,5.1997,36757,0
2011-12-06,5.1645,5.1645,4.8835,5.0592,79445,0
2011-12-07,5.0065,5.1206,4.901,4.9538,68205,0
2011-12-08,4.9186,4.9361,4.6728,4.743,112847,0
2011-12-09,4.8045,4.9626,4.7781,4.8308,48055,0
2011-12-12,4.7605,4.8483,4.6376,4.8396,33936,0
2011-12-13,4.8396,4.8396,4.743,4.7781,10221,0
2011-12-14,4.7869,4.7957,4.6463,4.7254,35910,0
2011-12-15,4.743,4.7694,4.4707,4.6288,81041,0
2011-12-16,4.6024,4.6024,4.5233,4.5233,93405,0
2011-12-19,4.462,4.4707,4.2774,4.3039,105647,0
2011-12-20,4.4092,4.4355,4.3214,4.3565,42145,0
2011-12-21,4.3301,4.4355,4.3301,4.3917,489200,0
2011-12-22,4.4444,4.5849,4.3301,4.3917,105377,0
2011-12-23,4.3829,4.4268,4.3214,4.4268,110545,0
2011-12-27,4.374,4.4268,4.26,4.3653,48477,0
2011-12-28,4.3829,4.4092,4.3214,4.3917,25019,0
2011-12-29,4.4355,4.5673,4.3565,4.4794,117837,0
2011-12-30,4.3917,4.6288,4.3653,4.5321,138969,0
2012-01-03,4.5761,4.8308,4.5233,4.8045,66882,0
2012-01-04,4.7605,5.4017,4.6551,5.1382,120456,0
2012-01-05,5.2611,5.5861,5.1293,5.5158,51051,0
2012-01-06,5.5158,5.5511,5.3051,5.4369,67786,0
2012-01-09,5.5511,5.5511,5.4105,5.4456,25117,0
2012-01-10,5.4719,5.5158,5.4105,5.4369,32855,0
2012-01-11,5.4017,5.5247,5.3842,5.4543,49808,0
2012-01-12,5.4719,5.4719,5.4105,5.4632,38970,0
2012-01-13,5.4369,6.0604,5.4369,5.9638,145613,0
2012-01-17,6.0254,6.4557,5.9814,6.2097,207550,0
2012-01-18,6.2449,6.5963,6.2449,6.4644,109842,0
2012-01-19,6.5435,6.9387,6.5435,6.93,173499,0
2012-01-20,6.8861,7.1758,6.7981,7.0792,100822,0
2012-01-23,7.0528,7.2197,7.0354,7.1847,81515,0
2012-01-24,7.1936,7.334,7.1056,7.3076,68077,0
2012-01-25,7.0442,7.7204,7.0177,7.7204,96513,0
2012-01-26,7.7204,7.9312,7.4834,7.58,129603,0
2012-01-27,7.6589,7.7204,7.0266,7.3692,148464,0
2012-01-30,7.2988,7.4747,7.0354,7.4747,79670,0
2012-01-31,7.5361,7.5535,7.1232,7.2374,45033,0
2012-02-01,7.3603,7.3603,7.1758,7.334,58198,0
2012-02-02,7.3427,7.4657,7.2813,7.3252,54366,0
2012-02-03,7.2901,7.4394,7.1936,7.1936,126420,0
2012-02-06,7.1672,7.2813,6.7806,6.9387,147431,0
2012-02-07,6.9213,7.3866,6.8686,7.3866,82336,0
2012-02-08,7.3866,7.4657,7.3165,7.4131,76873,0
2012-02-09,7.3779,7.4306,7.1936,7.4219,94449,0
2012-02-10,7.3603,7.4657,7.2374,7.4306,60531,0
2012-02-13,7.4482,7.58,7.4219,7.5361,65746,0
2012-02-14,7.5361,7.6238,7.5272,7.5625,47479,0
2012-02-15,7.5975,7.7556,7.5625,7.7116,119618,0
2012-02-16,7.703,8.1421,7.703,8.0278,174397,0
2012-02-17,8.0278,8.0367,7.9049,8.0278,68711,0
2012-02-21,7.9927,8.0278,7.8786,7.8786,53765,0
2012-02-22,7.9927,8.0192,7.8786,7.9753,77575,0
2012-02-23,7.6502,7.9927,7.6502,7.9049,73260,0
2012-02-24,7.9226,9.398,7.7204,9.3368,905011,0
2012-02-27,9.75,10.592,9.539,10.592,594345,0
2012-02-28,10.698,12.015,10.619,11.479,1196768,0
2012-02-29,11.586,11.586,10.812,10.988,443593,0
2012-03-01,11.314,11.314,10.637,10.9,271453,0
2012-03-02,10.875,10.935,10.504,10.689,270802,0
2012-03-05,10.54,10.689,9.943,10.128,468990,0
2012-03-06,10.058,10.25,9.398,9.995,297693,0
2012-03-07,10.065,10.926,9.68,10.891,174734,0
2012-03-08,10.979,12.077,10.645,11.945,566930,0
2012-03-09,12.07,12.551,11.814,12.393,450351,0
2012-03-12,12.349,12.542,11.865,12.437,228616,0
2012-03-13,12.481,13.561,12.332,13.456,646284,0
2012-03-14,13.605,14.88,13.22,14.738,692186,0
2012-03-15,15.195,15.458,14.141,14.449,906014,0
2012-03-16,13.965,15.704,13.377,14.669,1600867,0
2012-03-19,15.029,16.767,14.765,16.723,1328395,0
2012-03-20,16.689,17.012,15.898,16.231,785521,0
2012-03-21,15.993,16.662,14.756,15.01,1177886,0
2012-03-22,14.949,16.108,14.861,15.406,890781,0
2012-03-23,15.467,15.801,15.029,15.503,341382,0
2012-03-26,15.713,16.32,15.546,16.189,335542,0
2012-03-27,16.425,16.557,15.616,15.775,406401,0
2012-03-28,15.801,15.959,15.213,15.757,370556,0
2012-03-29,15.644,15.766,15.292,15.704,153168,0
2012-03-30,15.811,15.985,15.283,15.449,211111,0
2012-04-02,15.44,16.477,15.415,16.231,694832,0
2012-04-03,16.231,16.231,14.93,14.985,571609,0
2012-04-04,14.798,14.843,13.543,13.641,733205,0
2012-04-05,13.57,14.212,13.447,13.667,353254,0
2012-04-09,13.175,13.28,12.481,12.833,673555,0
2012-04-10,12.788,13.526,12.788,12.833,407475,0
2012-04-11,13.025,13.27,12.78,13.149,339425,0
2012-04-12,13.139,13.842,13.052,13.57,346093,0
2012-04-13,13.289,13.491,12.402,12.629,332843,0
2012-04-16,12.524,12.788,11.673,11.831,508458,0
2012-04-17,11.937,12.815,11.814,12.718,306933,0
2012-04-18,12.579,12.736,11.98,12.491,226180,0
2012-04-19,12.428,12.437,11.858,11.937,319044,0
2012-04-20,12.033,12.042,11.55,11.602,319690,0
2012-04-23,11.489,11.489,10.996,11.233,211563,0
2012-04-24,11.11,11.146,10.487,10.574,557016,0
2012-04-25,11.067,12.296,10.76,11.823,618271,0
2012-04-26,10.996,12.165,10.996,11.883,258927,0
2012-04-27,12.025,12.629,11.814,12.033,262027,0
2012-04-30,12.033,12.473,11.663,11.769,159517,0
2012-05-01,11.769,12.419,11.516,12.296,204650,0
2012-05-02,12.279,12.296,11.91,12.051,104154,0
2012-05-03,12.12,12.173,11.699,11.699,89381,0
2012-05-04,11.699,11.778,10.847,11.05,358972,0
2012-05-07,10.935,11.638,10.821,11.252,233869,0
2012-05-08,11.102,11.673,10.988,11.339,96508,0
2012-05-09,11.11,11.391,10.891,11.154,81121,0
2012-05-10,11.242,11.506,11.173,11.314,158251,0
2012-05-11,11.199,11.347,10.76,10.882,113188,0
2012-05-14,11.805,12.921,11.479,11.796,960910,0
2012-05-15,11.893,12.464,11.769,12.086,389397,0
2012-05-16,12.208,12.437,11.638,11.655,311492,0
2012-05-17,12.051,12.051,11.137,11.154,251341,0
2012-05-18,11.286,11.391,9.671,10.426,720220,0
2012-05-21,10.435,11.33,9.863,10.821,366697,0
2012-05-22,10.909,11.734,10.9,10.996,310466,0
2012-05-23,10.891,11.286,10.558,10.953,266529,0
2012-05-24,10.996,10.996,10.469,10.645,169652,0
2012-05-25,10.68,11.093,10.61,11.058,94874,0
2012-05-29,11.137,11.629,11.093,11.567,241396,0
2012-05-30,11.419,11.419,10.776,10.945,132686,0
2012-05-31,11.022,11.022,10.54,10.886,122312,0
2012-06-01,10.583,10.664,9.504,9.785,348693,0
2012-06-04,9.75,9.959,8.8534,9.4776,464661,0
2012-06-05,9.4417,9.943,9.214,9.723,228741,0
2012-06-06,9.794,10.628,9.768,10.18,236619,0
2012-06-07,10.365,10.523,9.4601,9.4941,255455,0
2012-06-08,9.4164,9.995,9.2309,9.863,133133,0
2012-06-11,10.014,10.145,9.1775,9.2221,98773,0
2012-06-12,9.2221,9.652,8.8278,9.565,157724,0
2012-06-13,9.574,9.758,9.2746,9.4242,186777,0
2012-06-14,9.4941,9.776,9.2309,9.4504,126804,0
2012-06-15,9.504,9.855,9.504,9.827,112023,0
2012-06-18,9.714,10.513,9.714,10.337,147895,0
2012-06-19,10.4,10.909,10.154,10.206,150502,0
2012-06-20,10.197,10.504,10.074,10.4,51668,0
2012-06-21,10.215,10.215,9.53,9.591,130791,0
2012-06-22,9.53,9.53,9.3096,9.504,84098,0
2012-06-25,9.2221,9.363,8.3441,8.432,536751,0
2012-06-26,8.3529,8.7659,8.3441,8.6169,295686,0
2012-06-27,8.5638,9.3096,8.4232,9.1265,263140,0
2012-06-28,8.9854,9.1347,8.7304,8.9152,62754,0
2012-06-29,9.2843,9.521,9.0464,9.2921,117838,0
2012-07-02,9.3465,9.4067,8.9763,9.2493,76821,0
2012-07-03,9.2843,9.4941,9.2658,9.4067,51565,0
2012-07-05,9.4067,9.794,9.2309,9.583,127177,0
2012-07-06,9.4417,9.819,9.1347,9.398,112247,0
2012-07-09,9.2746,9.2746,8.7304,8.8888,92478,0
2012-07-10,9.0464,9.0464,8.3616,8.3616,240194,0
2012-07-11,8.388,8.7395,8.3616,8.432,187725,0
2012-07-12,8.3616,8.6512,8.0806,8.6079,207916,0
2012-07-13,8.4232,9.2048,8.388,8.4584,152503,0
2012-07-16,8.388,8.7659,8.3529,8.5638,109640,0
2012-07-17,8.6867,8.6867,8.186,8.2738,192147,0
2012-07-18,8.2738,8.3176,7.9927,8.0103,248946,0
2012-07-19,8.1773,8.3441,7.9664,8.2563,170479,0
2012-07-20,8.2474,8.2474,8.0367,8.0718,142014,0
2012-07-23,7.9049,7.984,7.6853,7.7204,206686,0
2012-07-24,7.7556,8.1333,7.2462,7.94,369969,0
2012-07-25,7.8962,8.265,7.782,8.0894,283232,0
2012-07-26,8.3704,8.3969,8.1158,8.2563,116009,0
2012-07-27,8.3792,9.3018,8.3441,9.1602,309461,0
2012-07-30,9.1867,9.4417,9.0819,9.3018,226485,0
2012-07-31,9.3717,9.863,9.295,9.636,186558,0
2012-08-01,9.758,9.882,9.2309,9.3096,105058,0
2012-08-02,9.1602,9.714,8.9152,9.214,172970,0
2012-08-03,9.662,10.014,9.53,9.925,139010,0
2012-08-06,9.978,10.337,9.959,10.11,126443,0
2012-08-07,10.259,10.391,10.014,10.18,104428,0
2012-08-08,10.145,10.372,10.092,10.329,66206,0
2012-08-09,10.391,11.022,10.391,10.865,155603,0
2012-08-10,10.821,11.796,10.821,11.384,333470,0
2012-08-13,11.427,11.734,10.909,11.497,235293,0
2012-08-14,11.638,11.787,11.022,11.146,228227,0
2012-08-15,11.242,11.374,10.935,11.339,198094,0
2012-08-16,11.479,11.919,11.401,11.874,334514,0
2012-08-17,11.971,12.876,11.937,12.775,603445,0
2012-08-20,12.824,13.078,12.051,12.341,408461,0
2012-08-21,12.639,12.736,12.341,12.359,255549,0
2012-08-22,12.341,12.534,12.095,12.243,175504,0
2012-08-23,12.183,12.208,11.743,11.874,126034,0
2012-08-24,11.769,11.787,11.321,11.718,132899,0
2012-08-27,11.787,12.261,11.506,12.006,139350,0
2012-08-28,12.051,12.138,11.805,11.814,68986,0
2012-08-29,11.796,11.998,11.594,11.84,31382,0
2012-08-30,11.814,11.814,11.199,11.278,105516,0
2012-08-31,11.479,11.638,11.077,11.516,89139,0
2012-09-04,11.506,11.858,11.287,11.823,114526,0
2012-09-05,11.823,11.823,11.516,11.734,69076,0
2012-09-06,11.858,12.485,11.691,12.367,215820,0
2012-09-07,12.296,12.551,12.077,12.173,91921,0
2012-09-10,12.112,12.349,11.787,11.883,138461,0
2012-09-11,11.901,12.208,11.682,12.191,106071,0
2012-09-12,12.227,12.727,11.865,12.665,219203,0
2012-09-13,12.648,13.22,12.402,13.193,392396,0
2012-09-14,13.262,13.824,13.105,13.755,365121,0
2012-09-17,13.702,13.702,12.648,13.132,188655,0
2012-09-18,13.132,13.394,12.78,13.351,123191,0
2012-09-19,13.325,13.623,13.22,13.561,142880,0
2012-09-20,13.43,13.614,13.123,13.465,116593,0
2012-09-21,13.597,13.86,13.289,13.483,203250,0
2012-09-24,13.315,13.834,13.306,13.614,165291,0
2012-09-25,13.675,13.746,12.912,13.123,150660,0
2012-09-26,12.833,13.149,12.648,13.052,157054,0
2012-09-27,13.06,13.834,12.86,13.685,227848,0
2012-09-28,13.685,14.097,13.438,13.921,301500,0
2012-10-01,14.044,14.097,13.71,13.983,310409,0
2012-10-02,14.133,14.133,13.755,13.921,140532,0
2012-10-03,13.921,14.124,13.79,14.079,162228,0
2012-10-04,14.052,14.229,13.86,14.052,110603,0
2012-10-05,14.052,14.133,12.921,13.227,360764,0
2012-10-08,13.149,13.342,12.973,13.237,141394,0
2012-10-09,13.175,13.175,12.447,12.621,247548,0
2012-10-10,12.621,12.788,12.051,12.586,186623,0
2012-10-11,12.806,13.088,12.419,12.551,136696,0
2012-10-12,12.524,12.964,12.227,12.305,86694,0
2012-10-15,12.402,12.402,10.882,11.233,678898,0
2012-10-16,11.374,11.524,11.233,11.423,121884,0
2012-10-17,11.384,11.594,11.119,11.384,92925,0
2012-10-18,11.365,11.365,10.769,10.769,114991,0
2012-10-19,10.601,10.645,9.863,9.978,359852,0
2012-10-22,9.882,10.312,9.687,10.25,326395,0
2012-10-23,10.004,10.795,9.943,10.233,273382,0
2012-10-24,10.365,10.4,10.065,10.135,40039,0
2012-10-25,10.312,10.4,10.03,10.381,70336,0
2012-10-26,9.1265,9.1775,8.8624,8.9763,1930405,0
2012-10-31,9.0382,9.1521,8.8888,8.9671,429250,0
2012-11-01,9.214,10.18,9.091,9.882,738517,0
2012-11-02,9.9,10.329,9.794,9.9,355850,0
2012-11-05,9.959,10.329,9.959,10.285,276330,0
2012-11-06,10.381,10.54,10.321,10.435,249804,0
2012-11-07,10.267,10.391,9.4854,9.53,457328,0
2012-11-08,9.398,9.652,9.1867,9.2048,172119,0
2012-11-09,9.3096,9.4417,9.0382,9.1438,291361,0
2012-11-12,9.1694,9.259,9.0209,9.1694,219264,0
2012-11-13,9.0118,9.4329,9.0118,9.2843,195742,0
2012-11-14,9.3543,9.398,9.1265,9.1694,188720,0
2012-11-15,9.1694,9.328,9.0637,9.1521,245154,0
2012-11-16,9.2309,9.398,9.0637,9.2493,175332,0
2012-11-19,9.3096,9.705,9.2843,9.609,346695,0
2012-11-20,9.4941,9.548,8.265,8.5547,1116107,0
2012-11-21,8.309,8.8242,8.309,8.7304,333952,0
2012-11-23,8.7659,9.0036,8.7304,8.9945,297049,0
2012-11-26,8.9325,9.2048,8.9152,9.0819,213089,0
2012-11-27,9.0036,9.2221,8.9763,9.0728,150582,0
2012-11-28,8.9498,9.2746,8.9061,9.2221,123353,0
2012-11-29,9.2843,9.609,9.2406,9.556,242357,0
2012-11-30,9.539,9.696,9.4601,9.618,221795,0
2012-12-03,9.779,9.813,9.4397,9.4582,231032,0
2012-12-04,9.4048,9.609,9.2707,9.4135,136473,0
2012-12-05,9.4397,9.52,9.2445,9.3504,87726,0
2012-12-06,9.3154,9.52,9.2177,9.3241,148873,0
2012-12-07,9.3863,9.4485,9.2794,9.4213,94174,0
2012-12-10,9.431,9.4378,9.163,9.2794,231947,0
2012-12-11,9.431,9.431,9.1721,9.3241,146012,0
2012-12-12,9.3601,9.3601,9.1201,9.1903,119586,0
2012-12-13,9.1375,9.1812,8.8078,8.9144,274277,0
2012-12-14,8.7987,8.959,8.6748,8.8879,138443,0
2012-12-17,8.8797,9.2794,8.8707,9.261,163627,0
2012-12-18,9.2794,9.663,9.1548,9.59,231207,0
2012-12-19,9.599,9.937,9.4135,9.636,229604,0
2012-12-20,9.653,9.857,9.613,9.787,146496,0
2012-12-21,9.4213,9.788,9.163,9.779,227134,0
2012-12-24,9.752,10.126,9.742,9.946,149488,0
2012-12-26,9.946,10.187,9.83,9.903,210554,0
2012-12-27,9.911,10.107,9.857,10.071,153154,0
2012-12-28,9.903,10.054,9.715,9.742,138747,0
2012-12-31,9.696,10.437,9.565,10.323,339717,0
2013-01-02,10.72,10.854,10.41,10.586,205323,0
2013-01-03,10.561,10.702,10.445,10.659,54011,0
2013-01-04,10.659,10.676,10.535,10.632,67280,0
2013-01-07,10.586,11.139,10.553,11.05,272051,0
2013-01-08,11.068,11.211,10.81,10.89,159229,0
2013-01-09,10.89,10.944,10.659,10.711,160819,0
2013-01-10,10.827,10.827,10.33,10.489,195922,0
2013-01-11,10.41,10.578,10.41,10.47,47557,0
2013-01-14,10.392,10.489,10.151,10.249,143352,0
2013-01-15,10.126,10.126,9.431,9.4835,505269,0
2013-01-16,9.4485,10.126,9.431,10.08,143214,0
2013-01-17,10.187,10.285,9.992,10.117,97588,0
2013-01-18,10.071,10.117,9.844,9.894,49540,0
2013-01-22,9.903,9.92,9.76,9.797,59626,0
2013-01-23,9.83,9.983,9.715,9.894,102843,0
2013-01-24,9.803,9.867,9.696,9.813,105061,0
2013-01-25,9.876,10.018,9.803,9.956,52954,0
2013-01-28,9.946,10.019,9.779,9.937,93914,0
2013-01-29,9.886,9.886,9.752,9.803,106044,0
2013-01-30,9.813,9.83,9.663,9.76,62157,0
2013-01-31,9.76,9.76,9.609,9.681,59538,0
2013-02-01,9.788,10.08,9.769,9.946,154021,0
2013-02-04,9.876,10.01,9.769,9.929,68877,0
2013-02-05,10.08,10.757,10.046,10.561,220538,0
2013-02-06,10.605,10.766,10.498,10.669,185004,0
2013-02-07,10.72,10.756,10.338,10.401,127339,0
2013-02-08,10.437,10.526,9.992,10.382,130320,0
2013-02-11,10.232,10.338,10.107,10.266,108429,0
2013-02-12,10.294,10.321,10.071,10.196,90551,0
2013-02-13,10.205,10.454,10.035,10.445,113579,0
2013-02-14,10.632,10.632,10.188,10.47,129088,0
2013-02-15,10.437,10.437,10.24,10.33,86778,0
2013-02-19,10.33,10.33,9.752,9.84,379554,0
2013-02-20,9.849,9.903,9.511,9.574,139670,0
2013-02-21,9.52,9.618,9.3951,9.4922,103285,0
2013-02-22,9.59,9.609,9.4261,9.547,147101,0
2013-02-25,9.609,9.659,9.3504,9.431,94274,0
2013-02-26,9.431,9.466,9.2882,9.4048,93023,0
2013-02-27,9.4485,9.964,9.3057,9.565,81683,0
2013-02-28,9.645,9.911,9.529,9.653,77953,0
2013-03-01,9.653,9.733,9.2969,9.547,114331,0
2013-03-04,9.529,9.609,9.3688,9.3766,115222,0
2013-03-05,9.511,9.618,9.3863,9.4757,143762,0
2013-03-06,9.4757,9.626,9.3601,9.52,138523,0
2013-03-07,9.653,9.937,9.565,9.752,229413,0
2013-03-08,9.803,9.876,9.4397,9.4582,260021,0
2013-03-11,9.431,9.4582,9.0837,9.1812,430902,0
2013-03-12,9.1466,9.4213,8.8342,9.2882,316183,0
2013-03-13,9.2794,9.2882,8.9772,9.1903,130493,0
2013-03-14,9.1284,9.431,9.0655,9.1794,177146,0
2013-03-15,9.2532,9.3688,9.0391,9.261,457847,0
2013-03-18,9.4213,10.126,9.1201,9.84,603594,0
2013-03-19,9.92,10.605,9.886,10.223,479164,0
2013-03-20,10.526,10.526,10.232,10.41,219642,0
2013-03-21,10.454,10.766,10.33,10.437,224605,0
2013-03-22,10.553,10.669,10.365,10.632,283350,0
2013-03-25,10.686,10.836,10.57,10.686,340275,0
2013-03-26,10.72,10.809,10.561,10.686,213544,0
2013-03-27,10.669,11.095,10.561,10.952,350605,0
2013-03-28,11.032,12.082,11.032,11.852,732482,0
2013-04-01,11.923,12.056,11.388,11.459,363380,0
2013-04-02,11.576,11.867,11.175,11.193,276707,0
2013-04-03,11.193,11.326,10.925,10.996,312723,0
2013-04-04,10.908,11.272,10.899,11.156,218310,0
2013-04-05,11.032,11.335,10.854,11.237,191955,0
2013-04-08,11.13,11.62,10.996,11.503,364483,0
2013-04-09,11.576,13.069,11.576,12.251,1061400,0
2013-04-10,12.287,12.847,12.277,12.776,570873,0
2013-04-11,12.901,13.434,12.687,13.106,603666,0
2013-04-12,13.017,13.222,12.749,12.891,448074,0
2013-04-15,12.731,12.901,11.967,12.091,579849,0
2013-04-16,12.261,12.642,11.958,12.082,631163,0
2013-04-17,11.949,12.608,11.61,11.646,490018,0
2013-04-18,11.752,12.526,11.477,12.429,803400,0
2013-04-19,14.547,14.992,13.096,13.364,3112952,0
2013-04-22,13.559,13.746,12.972,13.666,572158,0
2013-04-23,13.702,13.871,13.239,13.559,220835,0
2013-04-24,13.559,13.631,13.212,13.416,187319,0
2013-04-25,13.355,13.505,13.198,13.462,203786,0
2013-04-26,13.364,13.48,12.598,13.069,638842,0
2013-04-29,13.185,13.185,12.883,13.069,200103,0
2013-04-30,13.078,13.185,12.901,13.106,176820,0
2013-05-01,13.096,13.159,12.901,12.91,159668,0
2013-05-02,12.945,13.222,12.945,13.124,104240,0
2013-05-03,13.132,13.48,13.124,13.132,369673,0
2013-05-06,13.193,13.568,13.176,13.505,147027,0
2013-05-07,13.488,14.351,13.488,13.959,644994,0
2013-05-08,13.907,14.502,13.907,14.199,307454,0
2013-05-09,14.111,14.458,14.048,14.395,224684,0
2013-05-10,14.431,14.493,13.8,14.209,446554,0
2013-05-13,14.199,14.414,14.164,14.306,483944,0
2013-05-14,14.324,14.547,14.236,14.485,324703,0
2013-05-15,14.547,14.831,14.414,14.752,529673,0
2013-05-16,14.992,15.508,14.787,15.107,1421147,0
2013-05-17,15.204,16.255,15.17,16.237,1333330,0
2013-05-20,16.209,16.734,16.015,16.325,812364,0
2013-05-21,16.398,16.398,15.525,16.176,500745,0
2013-05-22,16.176,16.406,15.614,16.023,465347,0
2013-05-23,15.739,16.291,15.569,16.13,331941,0
2013-05-24,16.015,16.227,15.978,16.176,240709,0
2013-05-28,16.406,16.611,16.139,16.184,317657,0
2013-05-29,16.112,16.406,15.97,16.264,299850,0
2013-05-30,16.361,16.629,16.023,16.37,243384,0
2013-05-31,16.273,16.486,16.193,16.227,494004,0
2013-06-03,16.255,16.504,16.085,16.237,252999,0
2013-06-04,16.282,16.593,16.193,16.468,567218,0
2013-06-05,16.46,16.629,16.237,16.282,351149,0
2013-06-06,16.255,16.539,16.193,16.442,274725,0
2013-06-07,16.504,16.521,16.149,16.468,294322,0
2013-06-10,16.53,16.548,16.37,16.496,307876,0
2013-06-11,16.361,17.438,15.837,16.432,1269409,0
2013-06-12,16.514,16.548,16.078,16.477,391345,0
2013-06-13,16.636,16.835,16.325,16.734,263298,0
2013-06-14,16.734,16.752,16.46,16.496,118277,0
2013-06-17,16.691,17.074,16.636,16.779,385307,0
2013-06-18,16.94,17.26,16.682,16.85,413150,0
2013-06-19,17.1,17.127,16.361,16.477,358625,0
2013-06-20,16.219,16.335,15.623,16.06,515429,0
2013-06-21,16.166,16.181,15.926,16.023,392912,0
2013-06-24,16.015,16.361,15.739,16.176,342237,0
2013-06-25,16.237,17.108,16.237,16.94,473574,0
2013-06-26,17.056,17.251,16.727,17.002,264090,0
2013-06-27,17.127,17.127,16.859,16.967,117278,0
2013-06-28,16.958,17.438,16.895,17.215,353797,0
2013-07-01,17.475,18.403,17.454,18.328,658662,0
2013-07-02,18.293,18.387,17.706,17.972,242634,0
2013-07-03,17.749,17.882,17.491,17.757,157982,0
2013-07-05,17.785,17.883,17.358,17.599,134408,0
2013-07-08,17.599,17.785,17.243,17.412,301808,0
2013-07-09,17.509,17.509,16.691,16.798,452078,0
2013-07-10,16.691,17.171,16.468,16.602,439683,0
2013-07-11,16.806,16.95,16.325,16.913,438804,0
2013-07-12,16.904,17.082,16.727,16.825,171130,0
2013-07-15,16.859,17.154,16.691,16.719,260756,0
2013-07-16,16.77,16.955,16.7,16.806,115248,0
2013-07-17,16.904,16.932,16.237,16.291,352899,0
2013-07-18,16.282,16.37,15.935,16.149,582232,0
2013-07-19,16.103,16.103,14.511,14.938,1298160,0
2013-07-22,14.992,15.658,14.983,15,437112,0
2013-07-23,14.992,15.304,14.769,14.813,379451,0
2013-07-24,14.787,14.876,14.093,14.12,366643,0
2013-07-25,14.12,14.404,13.923,14.217,308375,0
2013-07-26,14.048,14.075,13.71,13.889,278789,0
2013-07-29,13.808,14.262,13.808,14.129,360673,0
2013-07-30,14.155,14.315,13.879,13.933,181095,0
2013-07-31,13.898,13.923,13.282,13.373,453414,0
2013-08-01,13.462,13.879,13.373,13.621,528270,0
2013-08-02,13.532,14.502,13.434,14.44,455970,0
2013-08-05,14.475,14.555,13.995,14.253,348025,0
2013-08-06,14.324,14.502,14.039,14.404,160172,0
2013-08-07,14.351,14.351,13.684,13.71,277927,0
2013-08-08,13.808,13.977,13.488,13.541,182052,0
2013-08-09,13.568,13.888,13.514,13.541,134959,0
2013-08-12,13.48,13.657,13.434,13.497,171246,0
2013-08-13,13.47,14.333,13.434,14.297,263092,0
2013-08-14,14.421,15.685,14.236,15.437,937189,0
2013-08-15,15.569,15.872,14.403,14.992,1196421,0
2013-08-16,15,15.365,14.702,15.018,340344,0
2013-08-19,15.028,15.161,14.111,14.209,416247,0
2013-08-20,14.111,14.769,14.102,14.635,235176,0
2013-08-21,14.609,14.733,14.181,14.573,314692,0
2013-08-22,14.645,15.018,14.138,14.475,159822,0
2013-08-23,14.475,15.419,14.475,15.419,509988,0
2013-08-26,15.419,15.569,14.555,15.125,415118,0
2013-08-27,14.973,15.028,14.056,14.28,611626,0
2013-08-28,14.244,14.671,14.209,14.227,245786,0
2013-08-29,14.164,14.502,14.164,14.475,218573,0
2013-08-30,14.475,14.679,14.421,14.6,209535,0
2013-09-03,14.831,15.028,14.573,14.725,202436,0
2013-09-04,14.69,15.013,14.42,14.95,225498,0
2013-09-05,14.931,15.74,14.753,15.497,308803,0
2013-09-06,15.542,15.792,15.214,15.578,198623,0
2013-09-09,15.668,15.996,15.586,15.685,137230,0
2013-09-10,15.747,15.837,14.992,15.178,412144,0
2013-09-11,15.099,15.311,15.009,15.187,145731,0
2013-09-12,15.187,15.356,14.466,14.618,222392,0
2013-09-13,14.671,15.071,14.626,15.028,187972,0
2013-09-16,15.187,15.221,14.849,15.028,216936,0
2013-09-17,15.045,15.401,15.029,15.356,192464,0
2013-09-18,15.428,16.13,15.393,16.015,490499,0
2013-09-19,16.023,16.103,15.49,15.641,168712,0
2013-09-20,15.65,15.981,15.282,15.812,272984,0
2013-09-23,15.801,15.97,15.437,15.703,179989,0
2013-09-24,15.703,15.899,15.614,15.774,92268,0
2013-09-25,15.774,15.987,15.668,15.845,184668,0
2013-09-26,15.935,15.996,15.747,15.978,249971,0
2013-09-27,15.947,16.278,15.891,16.045,289761,0
2013-09-30,15.926,16.093,15.774,15.996,292233,0
2013-10-01,16.015,16.504,16.015,16.424,366786,0
2013-10-02,16.335,16.734,16.193,16.335,261274,0
2013-10-03,16.259,16.421,15.641,15.918,153983,0
2013-10-04,15.865,16.358,15.721,16.097,156413,0
2013-10-07,15.981,16.124,15.829,15.91,85648,0
2013-10-08,15.91,16.107,15.236,15.326,217602,0
2013-10-09,15.507,15.507,14.42,15.246,452963,0
2013-10-10,15.393,15.863,15.304,15.677,123188,0
2013-10-11,15.65,15.775,15.442,15.542,81174,0
2013-10-14,15.515,15.766,15.309,15.632,98347,0
2013-10-15,15.613,15.793,15.301,15.318,109609,0
2013-10-16,15.39,15.507,15.157,15.228,286567,0
2013-10-17,15.094,15.461,14.914,15.335,216319,0
2013-10-18,15.363,15.812,15.212,15.703,152598,0
2013-10-21,15.685,15.874,15.255,15.39,123325,0
2013-10-22,15.426,15.479,14.977,15.147,241683,0
2013-10-23,15.085,15.12,14.655,14.861,264712,0
2013-10-24,14.879,15.147,14.771,14.959,122713,0
2013-10-25,14.95,15.04,14.439,14.627,196471,0
2013-10-28,14.564,14.789,14.341,14.475,212082,0
2013-10-29,14.484,15.066,14.475,15.04,135254,0
2013-10-30,15.04,15.157,14.609,14.717,71140,0
2013-10-31,14.68,14.842,14.285,14.322,226837,0
2013-11-01,14.341,14.744,14.062,14.698,160453,0
2013-11-04,14.762,14.825,14.564,14.797,101692,0
2013-11-05,14.708,14.806,14.529,14.619,49886,0
2013-11-06,14.717,14.717,14.439,14.475,132663,0
2013-11-07,14.475,14.756,14,14.224,174109,0
2013-11-08,14.16,14.538,13.838,14.529,187105,0
2013-11-11,14.547,14.797,14.259,14.664,207622,0
2013-11-12,14.627,14.852,14.583,14.717,125490,0
2013-11-13,14.664,15.318,14.664,15.166,190467,0
2013-11-14,15.218,15.865,15.13,15.766,327094,0
2013-11-15,15.802,15.928,15.668,15.757,269171,0
2013-11-18,16.072,17.3,15.865,16.718,916789,0
2013-11-19,16.77,17.067,16.088,16.18,290358,0
2013-11-20,16.196,16.519,16.053,16.287,233826,0
2013-11-21,16.529,17.139,16.501,16.951,464193,0
2013-11-22,16.914,17.219,16.7,17.094,333398,0
2013-11-25,17.12,17.29,17.004,17.211,173502,0
2013-11-26,17.201,17.434,17.129,17.336,215427,0
2013-11-27,17.317,17.579,17.174,17.515,352800,0
2013-11-29,17.614,18.514,17.309,18.367,430570,0
2013-12-02,18.546,18.797,18.411,18.448,389484,0
2013-12-03,18.438,18.986,18,18.474,405095,0
2013-12-04,18.332,18.762,18.089,18.224,258396,0
2013-12-05,18.332,18.517,18.018,18.224,143872,0
2013-12-06,18.359,18.493,18.197,18.295,130237,0
2013-12-09,18.322,18.34,17.838,18.161,200150,0
2013-12-10,18.126,18.474,18.117,18.313,287682,0
2013-12-11,18.313,18.457,17.982,18.107,200039,0
2013-12-12,18.044,18.188,17.309,17.614,369525,0
2013-12-13,17.496,17.686,16.835,17.12,349120,0
2013-12-16,17.183,17.847,17.183,17.462,450478,0
2013-12-17,17.398,17.398,17.111,17.29,190233,0
2013-12-18,17.273,17.407,16.825,17.219,179521,0
2013-12-19,17.129,17.245,16.923,17.067,145625,0
2013-12-20,17.031,17.354,16.933,17.273,197920,0
2013-12-23,16.887,17.398,16.887,17.362,190116,0
2013-12-24,17.3,17.578,17.3,17.462,74776,0
2013-12-26,17.489,17.489,17.004,17.211,153096,0
2013-12-27,17.273,17.489,17.229,17.327,141945,0
2013-12-30,17.317,17.471,17.067,17.327,112126,0
2013-12-31,17.309,17.479,17.139,17.255,111780,0
2014-01-02,17.211,17.219,16.855,17.022,139041,0
2014-01-03,17.012,17.281,16.917,17.183,117659,0
2014-01-06,17.174,17.237,16.645,16.752,143396,0
2014-01-07,16.825,17.129,16.421,16.6,290134,0
2014-01-08,16.752,17.201,16.752,16.976,210854,0
2014-01-09,16.985,17.04,16.241,16.412,199593,0
2014-01-10,16.726,17.264,16.592,17.174,203161,0
2014-01-13,17.049,17.407,16.072,16.259,422712,0
2014-01-14,16.278,16.896,16.278,16.77,122990,0
2014-01-15,16.816,16.985,16.349,16.556,149087,0
2014-01-16,16.474,16.726,16.349,16.448,189780,0
2014-01-17,16.457,16.878,16.241,16.825,413234,0
2014-01-21,16.959,17.04,16.635,16.968,209405,0
2014-01-22,17.04,17.658,16.743,17.434,297381,0
2014-01-23,17.309,17.398,16.995,17.211,155526,0
2014-01-24,16.951,17.12,16.743,16.914,144955,0
2014-01-27,17.049,17.111,16.592,16.718,106055,0
2014-01-28,16.762,17.667,16.762,17.48,199370,0
2014-01-29,17.327,17.82,17.139,17.336,174728,0
2014-01-30,17.56,17.739,17.309,17.551,138317,0
2014-01-31,17.346,17.48,16.923,17.004,216988,0
2014-02-03,17.04,17.309,16.331,16.511,258508,0
2014-02-04,16.718,17.156,16.474,16.77,111714,0
2014-02-05,16.718,17.067,16.609,16.976,114139,0
2014-02-06,17.022,17.309,16.825,17.058,215762,0
2014-02-07,17.12,17.219,16.878,17.084,96552,0
2014-02-10,17.084,17.838,17.04,17.65,214703,0
2014-02-11,17.631,18.332,17.631,18.151,285801,0
2014-02-12,18.107,18.195,17.865,18.071,273664,0
2014-02-13,17.945,18.448,17.945,18.394,168554,0
2014-02-14,18.34,18.523,18.25,18.376,105772,0
2014-02-18,18.457,18.726,18.205,18.591,215228,0
2014-02-19,18.609,19.283,18.555,19.192,470995,0
2014-02-20,19.192,19.721,19.192,19.551,267974,0
2014-02-21,19.568,20.161,19.568,20.089,627564,0
2014-02-24,20.08,20.385,19.954,20.07,408972,0
2014-02-25,20.017,20.152,19.775,19.882,251887,0
2014-02-26,19.936,20.69,19.766,20.528,629881,0
2014-02-27,20.493,20.627,20.134,20.61,290186,0
2014-02-28,20.672,20.717,20.232,20.447,261523,0
2014-03-03,20.277,20.392,19.982,20.269,321758,0
2014-03-04,20.475,20.627,19.99,20.52,277843,0
2014-03-05,20.511,20.99,20.42,20.77,348383,0
2014-03-06,20.78,20.878,20.556,20.645,185522,0
2014-03-07,20.77,20.859,20.377,20.528,196364,0
2014-03-10,20.465,21.04,20.394,20.465,277035,0
2014-03-11,20.627,21.264,19.65,20.42,653344,0
2014-03-12,20.627,20.645,19.775,20.134,391352,0
2014-03-13,20.171,20.34,19.641,20.134,284458,0
2014-03-14,20.115,20.43,20.008,20.348,134870,0
2014-03-17,20.456,20.77,20.25,20.321,284152,0
2014-03-18,20.377,20.627,20.223,20.483,188036,0
2014-03-19,20.43,20.528,20.115,20.348,157565,0
2014-03-20,20.241,20.438,20.089,20.25,181000,0
2014-03-21,20.321,20.843,20.312,20.358,551281,0
2014-03-24,20.581,20.591,19.676,20.34,523880,0
2014-03-25,20.404,21.075,20.341,20.528,293169,0
2014-03-26,20.627,20.851,19.982,20.241,288238,0
2014-03-27,20.269,20.404,19.005,19.192,555425,0
2014-03-28,19.335,19.506,19.201,19.335,269094,0
2014-03-31,19.488,19.982,19.399,19.784,199069,0
2014-04-01,19.9,20.296,19.694,20.232,163055,0
2014-04-02,20.269,20.555,20.123,20.547,184337,0
2014-04-03,20.591,20.636,19.577,20.358,224930,0
2014-04-04,20.52,20.52,19.641,19.794,188570,0
2014-04-07,19.945,20.08,19.39,19.703,200238,0
2014-04-08,19.945,20.062,19.73,19.9,159829,0
2014-04-09,19.856,20.627,19.829,20.475,201559,0
2014-04-10,20.663,21.604,20.264,20.942,642019,0
2014-04-11,20.967,21.102,19.972,20.134,685173,0
2014-04-14,20.089,20.25,19.614,19.73,300922,0
2014-04-15,19.73,19.856,18.233,18.861,555847,0
2014-04-16,19.013,19.595,18.699,19.399,329724,0
2014-04-17,19.46,19.551,19.283,19.381,232489,0
2014-04-21,19.362,19.47,19.129,19.344,206415,0
2014-04-22,19.416,19.73,19.148,19.506,315982,0
2014-04-23,19.551,19.9,19.318,19.666,318246,0
2014-04-24,19.669,19.999,19.573,19.739,214986,0
2014-04-25,19.685,19.73,19.138,19.335,378384,0
2014-04-28,19.525,19.595,18.34,18.744,175307,0
2014-04-29,18.851,19.47,18.788,19.005,190263,0
2014-04-30,18.879,19.138,18.654,18.87,189939,0
2014-05-01,18.637,19.013,18.546,18.735,162953,0
2014-05-02,18.699,19.066,18.6,18.744,119196,0
2014-05-05,18.708,18.986,18.565,18.833,107072,0
2014-05-06,18.833,19.112,18.304,18.448,195230,0
2014-05-07,18.609,18.716,18.009,18.438,271865,0
2014-05-08,18.421,18.922,18.161,18.322,166459,0
2014-05-09,18.448,18.824,18.126,18.591,204397,0
2014-05-12,18.851,19.542,18.753,19.452,233486,0
2014-05-13,19.533,20.106,19.46,19.623,464409,0
2014-05-14,20.008,20.807,19.749,20.223,618254,0
2014-05-15,19.964,20.241,19.03,19.283,518784,0
2014-05-16,19.399,19.452,18.779,19.005,437733,0
2014-05-19,19.049,19.318,18.833,19.264,253313,0
2014-05-20,19.254,19.721,19.021,19.192,233319,0
2014-05-21,19.211,19.357,18.744,19.192,178149,0
2014-05-22,18.969,19.283,18.295,18.861,694451,0
2014-05-23,18.978,20.394,18.978,20.385,680906,0
2014-05-27,20.627,21.498,20.581,21.371,837802,0
2014-05-28,21.236,21.72,21.111,21.596,562578,0
2014-05-29,21.668,22.304,21.533,22.143,445905,0
2014-05-30,22.052,22.268,21.569,21.891,237265,0
2014-06-02,21.793,22.246,21.613,22.197,388942,0
2014-06-03,22.151,22.761,22.044,22.626,536080,0
2014-06-04,22.412,22.761,22.412,22.735,289227,0
2014-06-05,22.717,23.237,22.448,23.085,543019,0
2014-06-06,23.075,23.29,23.003,23.137,368095,0
2014-06-09,23.156,23.21,22.18,22.322,369196,0
2014-06-10,22.367,22.42,21.713,22.232,162239,0
2014-06-11,22.124,22.501,22.124,22.322,114382,0
2014-06-12,22.124,22.42,22.026,22.107,154469,0
2014-06-13,22.098,22.295,21.864,22.134,145980,0
2014-06-16,22.062,22.29,21.864,22.124,140023,0
2014-06-17,22.151,22.466,22.017,22.206,117429,0
2014-06-18,22.322,22.331,21.99,22.134,118258,0
2014-06-19,22.107,22.277,21.803,21.838,139171,0
2014-06-20,21.793,21.928,21.479,21.695,252022,0
2014-06-23,21.64,21.695,21.192,21.318,188876,0
2014-06-24,21.407,21.631,21.264,21.541,234827,0
2014-06-25,21.416,21.571,21.209,21.318,138979,0
2014-06-26,21.434,21.846,21.236,21.658,160170,0
2014-06-27,21.613,21.901,21.596,21.72,120285,0
2014-06-30,21.676,21.747,21.299,21.64,162901,0
2014-07-01,21.658,21.936,21.469,21.533,134609,0
2014-07-02,21.604,22.439,21.604,21.874,217544,0
2014-07-03,21.855,21.882,21.587,21.793,45902,0
2014-07-07,21.774,21.874,21.228,21.416,105669,0
2014-07-08,21.434,21.483,20.761,21.299,262878,0
2014-07-09,21.524,21.803,21.148,21.73,240979,0
2014-07-10,21.416,21.524,21.139,21.363,88750,0
2014-07-11,21.363,21.704,21.189,21.686,129769,0
2014-07-14,21.82,21.973,21.407,21.514,90015,0
2014-07-15,21.713,22.547,21.479,22.255,534455,0
2014-07-16,22.42,22.42,22.115,22.187,182048,0
2014-07-17,22.044,22.098,21.165,21.371,239886,0
2014-07-18,21.622,21.855,21.453,21.739,181084,0
2014-07-21,21.774,22.25,21.613,22.197,138068,0
2014-07-22,22.25,22.564,22.124,22.357,179387,0
2014-07-23,22.466,22.51,21.73,21.82,127260,0
2014-07-24,21.838,22.071,21.739,21.811,100103,0
2014-07-25,21.811,21.874,21.075,21.264,165813,0
2014-07-28,21.407,21.524,20.859,21.175,217951,0
2014-07-29,21.175,21.469,21.058,21.075,100069,0
2014-07-30,21.219,21.353,21.058,21.264,86528,0
2014-07-31,21.264,21.273,20.82,21.092,248667,0
2014-08-01,21.092,21.514,21.049,21.398,184577,0
2014-08-04,21.434,21.524,21.084,21.363,81683,0
2014-08-05,21.344,21.461,21.165,21.416,106410,0
2014-08-06,21.381,21.793,21.299,21.443,87700,0
2014-08-07,21.686,21.686,21.102,21.264,128559,0
2014-08-08,21.344,21.578,21.084,21.255,200168,0
2014-08-11,21.273,22.155,21.273,21.82,153824,0
2014-08-12,21.964,21.973,21.344,21.945,191293,0
2014-08-13,21.282,21.774,20.915,21.363,365680,0
2014-08-14,21.282,21.864,21.273,21.551,240763,0
2014-08-15,21.704,21.891,21.299,21.596,174061,0
2014-08-18,21.658,21.928,21.56,21.882,143312,0
2014-08-19,21.704,22.635,21.545,22.143,479794,0
2014-08-20,22.143,22.314,21.954,22.044,112611,0
2014-08-21,22.017,22.151,21.713,22.089,64265,0
2014-08-22,22.052,22.124,21.803,21.82,230151,0
2014-08-25,21.874,22.036,21.344,21.505,178437,0
2014-08-26,21.488,21.668,21.353,21.505,64049,0
2014-08-27,21.551,21.73,21.327,21.551,72171,0
2014-08-28,21.407,21.695,21.318,21.453,173371,0
2014-08-29,21.533,21.649,21.344,21.461,114371,0
2014-09-02,21.434,21.686,21.344,21.469,106618,0
2014-09-03,21.569,21.569,21.129,21.219,143726,0
2014-09-04,21.201,21.596,20.708,21.165,227157,0
2014-09-05,21.12,21.335,20.95,21.282,56482,0
2014-09-08,21.219,21.524,20.69,20.994,213099,0
2014-09-09,20.976,21.157,20.566,20.717,168064,0
2014-09-10,20.807,21.514,20.761,21.425,191642,0
2014-09-11,21.228,21.533,21.12,21.39,76019,0
2014-09-12,21.318,21.453,20.905,21.003,100550,0
2014-09-15,20.942,20.994,20.325,20.348,155013,0
2014-09-16,20.223,20.869,20.089,20.824,120499,0
2014-09-17,20.869,21.057,20.591,20.761,78321,0
2014-09-18,20.869,21.335,20.869,21.264,146364,0
2014-09-19,21.398,21.613,21.236,21.327,244057,0
2014-09-22,21.264,21.264,20.583,20.698,120880,0
2014-09-23,20.555,20.708,20.269,20.465,154767,0
2014-09-24,20.43,20.77,20.367,20.672,141175,0
2014-09-25,20.627,20.672,19.73,19.874,335363,0
2014-09-26,19.99,20.645,19.9,20.493,169276,0
2014-09-29,20.296,20.627,19.766,20.61,117777,0
2014-09-30,20.241,20.6,20.089,20.287,94307,0
2014-10-01,20.277,20.385,19.9,20.143,185919,0
2014-10-02,20.187,20.493,19.66,20.089,179868,0
2014-10-03,20.197,20.528,20.053,20.34,121160,0
2014-10-06,20.358,20.358,19.73,19.829,170277,0
2014-10-07,19.766,20.036,19.434,19.56,115361,0
2014-10-08,19.506,20.241,19.39,20.179,159963,0
2014-10-09,20.008,20.229,19.641,19.801,215658,0
2014-10-10,19.703,19.703,17.739,18.098,436954,0
2014-10-13,18.053,18.609,17.622,17.936,319556,0
2014-10-14,18.207,18.669,17.702,17.801,210923,0
2014-10-15,17.512,18.18,17.069,18.045,281203,0
2014-10-16,17.62,18.162,17.512,17.982,236487,0
2014-10-17,18.279,18.605,17.539,17.755,157357,0
2014-10-20,17.728,18.316,17.576,17.991,219833,0
2014-10-21,18.226,19.056,18.081,18.876,149247,0
2014-10-22,18.966,18.966,18.04,18.162,119324,0
2014-10-23,18.352,18.759,18.226,18.57,120033,0
2014-10-24,18.65,18.65,18.244,18.415,60912,0
2014-10-27,18.226,18.424,17.675,18.343,157328,0
2014-10-28,18.487,18.731,18.162,18.57,98047,0
2014-10-29,18.605,19.4,18.38,19.264,285654,0
2014-10-30,19.119,19.31,18.65,18.93,223119,0
2014-10-31,19.192,19.571,19.029,19.4,174804,0
2014-11-03,19.4,19.861,18.984,19.697,125028,0
2014-11-04,19.662,20.414,19.561,19.743,427768,0
2014-11-05,19.869,19.869,19.336,19.508,162845,0
2014-11-06,19.472,19.869,19.319,19.762,212084,0
2014-11-07,19.644,19.791,19.336,19.598,92249,0
2014-11-10,19.499,20.013,19.499,19.914,104214,0
2014-11-11,19.869,19.869,19.427,19.689,132630,0
2014-11-12,19.598,19.806,19.192,19.689,177974,0
2014-11-13,20.592,20.772,19.526,19.951,314659,0
2014-11-14,19.869,19.869,19.327,19.769,130904,0
2014-11-17,19.508,19.689,19.003,19.083,130413,0
2014-11-18,19.075,19.634,18.966,19.517,162401,0
2014-11-19,19.462,19.462,18.541,18.803,307565,0
2014-11-20,18.741,19.327,18.659,19.174,122983,0
2014-11-21,19.211,19.662,18.641,18.912,155679,0
2014-11-24,19.219,19.382,18.92,18.948,116742,0
2014-11-25,18.948,19.215,18.848,19.011,103873,0
2014-11-26,19.029,19.454,18.966,19.174,89451,0
2014-11-28,19.174,19.174,18.677,18.821,96479,0
2014-12-01,18.821,18.885,18.217,18.352,149341,0
2014-12-02,18.478,19.038,18.343,18.885,282064,0
2014-12-03,18.912,19.887,18.812,19.806,210105,0
2014-12-04,19.869,20.294,19.39,20.168,174992,0
2014-12-05,20.186,20.772,19.951,20.691,231863,0
2014-12-08,20.745,20.745,19.968,20.32,199953,0
2014-12-09,20.095,20.763,19.924,20.61,119909,0
2014-12-10,20.574,21.486,20.339,20.935,315787,0
2014-12-11,20.989,21.261,20.664,20.881,233385,0
2014-12-12,20.7,21.196,20.555,21.007,172761,0
2014-12-15,21.143,21.206,20.393,20.511,170794,0
2014-12-16,20.077,20.899,19.978,20.311,117891,0
2014-12-17,20.384,20.7,19.933,20.511,260154,0
2014-12-18,20.989,21.152,20.601,21.097,234657,0
2014-12-19,21.07,21.106,20.33,20.429,249866,0
2014-12-22,20.582,21.116,20.43,20.683,246517,0
2014-12-23,20.845,20.98,20.601,20.646,107491,0
2014-12-24,20.601,20.971,20.502,20.809,105657,0
2014-12-26,20.917,21.215,20.917,21.034,137386,0
2014-12-29,20.961,21.034,20.71,20.854,152442,0
2014-12-30,20.754,21.667,20.754,21.053,214461,0
2014-12-31,21.097,21.459,20.818,21.061,248577,0
2015-01-02,21.44,21.531,21.178,21.486,257618,0
2015-01-05,21.314,21.486,21.12,21.143,126862,0
2015-01-06,21.079,21.196,20.772,20.881,148523,0
2015-01-07,20.998,21.224,20.754,21.106,248629,0
2015-01-08,21.178,21.603,21.133,21.36,228769,0
2015-01-09,21.378,21.595,20.908,21.314,273912,0
2015-01-12,21.206,21.608,20.998,21.242,199599,0
2015-01-13,21.323,21.549,20.799,21.044,198118,0
2015-01-14,20.836,21.703,20.836,21.413,233957,0
2015-01-15,21.576,21.784,21.188,21.188,117410,0
2015-01-16,21.196,21.496,20.673,20.827,107379,0
2015-01-20,20.818,21.341,20.799,21.089,165867,0
2015-01-21,21.089,21.341,20.845,21.044,131746,0
2015-01-22,21.022,21.314,20.799,21.161,94613,0
2015-01-23,21.178,21.648,20.908,20.971,196863,0
2015-01-26,21.178,21.72,20.971,21.595,197640,0
2015-01-27,21.91,22.254,21.568,21.838,192939,0
2015-01-28,22.073,22.091,21.45,21.585,146663,0
2015-01-29,21.54,21.747,21.368,21.639,119998,0
2015-01-30,21.558,21.707,21.079,21.196,225891,0
2015-02-02,21.296,21.766,21.044,21.73,170974,0
2015-02-03,21.902,22.778,21.883,22.561,300888,0
2015-02-04,22.579,22.85,22.301,22.57,217187,0
2015-02-05,22.579,22.579,21.982,22.127,146656,0
2015-02-06,22.181,22.199,21.675,21.784,163575,0
2015-02-09,21.675,21.892,21.261,21.332,111932,0
2015-02-10,21.503,21.639,21.161,21.477,125014,0
2015-02-11,21.404,21.803,21.351,21.612,42758,0
2015-02-12,21.784,21.784,21.418,21.639,102650,0
2015-02-13,21.63,21.929,21.531,21.63,47669,0
2015-02-17,21.477,21.63,21.215,21.233,66771,0
2015-02-18,21.233,21.459,21.025,21.125,44582,0
2015-02-19,20.782,21.486,20.782,21.233,64761,0
2015-02-20,21.296,21.531,20.961,21.36,81700,0
2015-02-23,21.296,21.368,21.044,21.116,90636,0
2015-02-24,21.178,21.44,20.908,20.998,228246,0
2015-02-25,21.044,21.079,20.881,20.899,120111,0
2015-02-26,20.881,21.531,20.872,21.44,74307,0
2015-02-27,21.224,21.468,20.944,21.152,68573,0
2015-03-02,21.097,21.45,21.079,21.269,109284,0
2015-03-03,21.404,21.404,20.98,21.206,180258,0
2015-03-04,21.17,21.396,20.998,21.152,117589,0
2015-03-05,21.053,21.423,21.053,21.269,91568,0
2015-03-06,21.224,21.54,20.989,21.025,162322,0
2015-03-09,21.143,21.17,20.889,20.961,61452,0
2015-03-10,20.889,20.98,20.456,20.483,152909,0
2015-03-11,20.493,20.547,20.086,20.231,153463,0
2015-03-12,19.914,20.393,19.227,19.481,359742,0
2015-03-13,19.924,21.63,19.896,21.413,507005,0
2015-03-16,21.396,21.766,21.233,21.531,185573,0
2015-03-17,21.251,21.459,20.475,20.799,198195,0
2015-03-18,20.782,21.341,20.772,21.296,258319,0
2015-03-19,21.178,21.477,21.133,21.305,346455,0
2015-03-20,21.413,21.413,21.017,21.152,207385,0
2015-03-23,21.215,21.739,21.116,21.341,306705,0
2015-03-24,21.368,22.289,21.36,22.118,325196,0
2015-03-25,22.127,22.153,21.161,21.323,330953,0
2015-03-26,21.143,21.568,20.845,21.459,182362,0
2015-03-27,21.612,21.892,21.351,21.829,190445,0
2015-03-30,20.926,21.982,20.926,21.91,263302,0
2015-03-31,21.757,22.281,21.585,22.271,358912,0
2015-04-01,22.091,22.299,21.468,21.946,216133,0
2015-04-02,22.11,22.271,21.675,21.829,90350,0
2015-04-06,21.648,22.01,21.459,21.793,79832,0
2015-04-07,21.667,22.199,21.603,22.137,156588,0
2015-04-08,22.137,22.579,22.127,22.407,341030,0
2015-04-09,22.398,22.57,21.468,22.045,267538,0
2015-04-10,22.037,22.524,21.91,22.081,141948,0
2015-04-13,22.091,22.407,21.902,21.974,97548,0
2015-04-14,22.064,22.064,21.63,21.667,93451,0
2015-04-15,21.639,21.974,21.621,21.829,95415,0
2015-04-16,21.91,21.946,21.585,21.73,74546,0
2015-04-17,21.568,21.568,21.188,21.468,103194,0
2015-04-20,21.503,21.667,21.161,21.269,113471,0
2015-04-21,21.296,21.432,21.11,21.251,94575,0
2015-04-22,21.279,21.712,21.178,21.675,172180,0
2015-04-23,21.512,21.811,21.351,21.73,40968,0
2015-04-24,21.585,21.892,21.496,21.639,177048,0
2015-04-27,21.774,22.001,21.269,21.44,125562,0
2015-04-28,21.685,21.685,21.034,21.233,101867,0
2015-04-29,21.07,21.36,21.07,21.17,92454,0
2015-04-30,21.133,21.332,20.754,20.862,105077,0
2015-05-01,20.971,21.63,20.881,21.296,82046,0
2015-05-04,21.36,21.576,21.143,21.178,49604,0
2015-05-05,21.323,21.323,20.61,20.809,91459,0
2015-05-06,20.854,21.034,20.601,20.836,97367,0
2015-05-07,20.845,21.079,20.745,21.044,53270,0
2015-05-08,21.161,21.215,20.475,20.547,120690,0
2015-05-11,20.502,21.287,20.493,21.279,236284,0
2015-05-12,20.772,21.206,19.869,20.574,529295,0
2015-05-13,20.61,20.98,20.502,20.799,105964,0
2015-05-14,20.845,21.396,20.574,21.233,245143,0
2015-05-15,21.251,21.287,20.954,21.206,112332,0
2015-05-18,21.125,21.125,20.772,20.889,131246,0
2015-05-19,21.097,21.512,21.044,21.178,118142,0
2015-05-20,21.143,21.378,20.961,21.116,103748,0
2015-05-21,21.079,21.17,20.754,20.872,104302,0
2015-05-22,20.772,21.07,20.664,20.664,105409,0
2015-05-26,20.582,21.025,20.582,20.799,134240,0
2015-05-27,20.862,21.079,20.61,20.98,228534,0
2015-05-28,20.872,21.133,20.854,21.034,74260,0
2015-05-29,20.998,21.178,20.799,20.971,68206,0
2015-06-01,21.097,21.224,20.908,21.161,104047,0
2015-06-02,21.061,21.215,20.654,20.799,180138,0
2015-06-03,20.954,21.224,20.954,21.196,118474,0
2015-06-04,21.089,21.089,20.809,20.872,114931,0
2015-06-05,20.683,20.917,20.52,20.601,144162,0
2015-06-08,20.555,20.691,20.357,20.601,100094,0
2015-06-09,20.347,20.403,20.023,20.294,94383,0
2015-06-10,20.347,20.646,20.275,20.547,115021,0
2015-06-11,20.582,20.998,20.528,20.637,79720,0
2015-06-12,20.528,20.673,20.384,20.475,101312,0
2015-06-15,20.33,20.366,19.887,20.149,129768,0
2015-06-16,20.013,20.935,19.978,20.917,186459,0
2015-06-17,20.881,20.881,20.32,20.384,99208,0
2015-06-18,20.438,20.881,20.285,20.818,207275,0
2015-06-19,20.836,20.836,20.311,20.483,133311,0
2015-06-22,20.582,21.206,20.411,21.053,185573,0
2015-06-23,21.224,21.224,20.71,20.889,117290,0
2015-06-24,20.872,21.152,20.872,21.025,97437,0
2015-06-25,20.98,20.98,20.376,20.447,131650,0
2015-06-26,20.24,20.555,19.769,20.023,165310,0
2015-06-29,19.833,19.951,19.02,19.065,194099,0
2015-06-30,19.283,19.769,19.058,19.725,311693,0
2015-07-01,19.725,20.069,19.689,19.869,172507,0
2015-07-02,19.869,19.924,19.454,19.607,73631,0
2015-07-06,19.345,19.553,18.912,19.029,150806,0
2015-07-07,18.966,19.003,17.963,18.731,227426,0
2015-07-08,18.415,19.31,18.262,18.984,202846,0
2015-07-09,19.183,19.336,18.028,18.207,184466,0
2015-07-10,18.289,18.541,18.072,18.234,116924,0
2015-07-13,18.524,18.632,18.09,18.316,95997,0
2015-07-14,18.641,20.845,18.524,19.327,408929,0
2015-07-15,19.327,19.336,17.819,18.035,375735,0
2015-07-16,18.099,18.505,17.846,18.244,152578,0
2015-07-17,18.289,18.289,17.52,17.557,155235,0
2015-07-20,17.52,17.549,16.718,17.087,427504,0
2015-07-21,17.052,17.341,16.645,16.663,208050,0
2015-07-22,16.528,16.528,15.815,15.985,424294,0
2015-07-23,15.994,16.988,15.778,15.805,375133,0
2015-07-24,15.886,15.886,15.263,15.3,290983,0
2015-07-27,15.3,15.353,14.559,14.677,350994,0
2015-07-28,14.766,14.974,14.468,14.586,378454,0
2015-07-29,13.557,15.542,13.448,15.281,746278,0
2015-07-30,15.092,15.407,14.749,14.802,252339,0
2015-07-31,14.857,15.037,14.73,14.866,152799,0
2015-08-03,14.92,15.11,14.468,14.613,228734,0
2015-08-04,14.613,14.749,14.052,14.369,181365,0
2015-08-05,14.451,14.901,14.451,14.514,114156,0
2015-08-06,14.487,14.504,13.918,14.17,225302,0
2015-08-07,14.089,14.821,14.08,14.677,292643,0
2015-08-10,14.929,16.229,14.884,15.697,375797,0
2015-08-11,15.019,15.724,14.116,14.821,375310,0
2015-08-12,14.703,14.974,14.324,14.369,215579,0
2015-08-13,14.359,14.46,14.009,14.108,184244,0
2015-08-14,14.052,14.55,13.926,14.451,171068,0
2015-08-17,14.369,15.625,14.369,15.019,254112,0
2015-08-18,14.984,15.019,14.135,14.243,257544,0
2015-08-19,14.215,14.215,13.809,13.918,270609,0
2015-08-20,13.809,14.08,13.674,13.9,305598,0
2015-08-21,13.764,14.766,13.764,14.495,399048,0
2015-08-24,13.728,15.209,13.665,14.541,354175,0
2015-08-25,14.631,15.164,14.451,14.477,373583,0
2015-08-26,14.848,15.128,14.568,15.019,353208,0
2015-08-27,15.218,15.634,15.046,15.462,439351,0
2015-08-28,15.417,16.925,15.417,16.763,320325,0
2015-08-31,16.591,16.961,16.284,16.79,322538,0
2015-09-01,16.275,17.087,16.275,16.925,325639,0
2015-09-02,17.124,17.269,16.753,17.078,328518,0
2015-09-03,17.16,17.611,17.034,17.313,343687,0
2015-09-04,17.097,17.819,17.097,17.331,259536,0
2015-09-08,17.71,17.945,17.341,17.593,345237,0
2015-09-09,17.684,17.883,17.052,17.458,379119,0
2015-09-10,17.322,17.702,17.177,17.421,198432,0
2015-09-11,17.286,17.557,16.889,17.186,200522,0
2015-09-14,17.242,17.44,17.097,17.205,130875,0
2015-09-15,17.223,17.377,16.807,16.862,202846,0
2015-09-16,16.916,17.503,16.879,17.431,253337,0
2015-09-17,17.304,17.503,17.114,17.277,179476,0
2015-09-18,17.087,17.295,16.718,16.852,186681,0
2015-09-21,16.907,16.907,16.311,16.427,135083,0
2015-09-22,15.985,16.077,15.508,15.67,194652,0
2015-09-23,15.805,15.968,15.714,15.823,91901,0
2015-09-24,15.535,15.67,15.263,15.462,131691,0
2015-09-25,15.615,15.615,14.92,15.3,152578,0
2015-09-28,15.191,15.38,14.677,14.685,97592,0
2015-09-29,14.613,14.776,14.234,14.613,179041,0
2015-09-30,14.802,15.326,14.776,14.829,215025,0
2015-10-01,14.901,14.929,13.9,14.495,292533,0
2015-10-02,14.378,15.083,14.333,15.083,193766,0
2015-10-05,15.182,15.535,15.029,15.227,170229,0
2015-10-06,15.254,15.443,14.64,15.344,131318,0
2015-10-07,15.335,15.634,15.128,15.39,126226,0
2015-10-08,15.209,15.443,14.568,15.372,166639,0
2015-10-09,15.38,15.462,14.947,15.065,105630,0
2015-10-12,15.11,15.335,14.776,15.254,110556,0
2015-10-13,15.227,15.435,15.019,15.164,76399,0
2015-10-14,15.273,16.084,15.273,15.956,149988,0
2015-10-15,16.029,16.321,15.783,16.048,104420,0
2015-10-16,16.348,16.348,15.938,15.992,55230,0
2015-10-19,15.892,16.138,15.811,16.029,72150,0
2015-10-20,15.938,16.257,15.829,16.129,127150,0
2015-10-21,16.211,16.421,15.865,16.121,102993,0
2015-10-22,16.193,16.794,16.193,16.393,142192,0
2015-10-23,16.612,16.794,16.448,16.575,111667,0
2015-10-26,16.494,16.558,15.838,15.883,124074,0
2015-10-27,15.711,16.221,15.711,16.019,107714,0
2015-10-28,16.048,16.412,15.956,16.339,88718,0
2015-10-29,16.211,16.339,15.801,15.829,142411,0
2015-10-30,15.874,16.202,15.874,16.148,127918,0
2015-11-02,16.121,16.439,16.038,16.111,123120,0
2015-11-03,16.448,17.705,16.448,17.595,198190,0
2015-11-04,17.559,17.727,17.122,17.231,127426,0
2015-11-05,17.231,17.386,16.858,16.904,71151,0
2015-11-06,16.876,17.595,15.482,17.304,151745,0
2015-11-09,17.295,17.295,16.748,16.967,98870,0
2015-11-10,16.922,17.049,16.594,16.631,92342,0
2015-11-11,16.621,16.931,16.612,16.739,82570,0
2015-11-12,16.675,16.867,16.357,16.475,99590,0
2015-11-13,16.193,16.958,15.555,15.774,297889,0
2015-11-16,15.738,16.211,15.555,16.193,72248,0
2015-11-17,15.301,16.985,15.018,16.785,182049,0
2015-11-18,16.758,17.149,16.675,17.004,157124,0
2015-11-19,16.904,17.068,16.767,16.949,96844,0
2015-11-20,16.812,17.377,16.666,17.331,158881,0
2015-11-23,17.322,17.723,17.122,17.441,164152,0
2015-11-24,17.522,18.488,17.377,18.069,231350,0
2015-11-25,18.124,18.233,17.486,17.522,188308,0
2015-11-27,17.595,17.705,17.422,17.468,25584,0
2015-11-30,17.578,17.651,17.349,17.586,74225,0
2015-12-01,17.805,17.878,17.578,17.796,103661,0
2015-12-02,17.832,18.051,17.644,17.778,112199,0
2015-12-03,17.887,18.078,17.723,17.924,97137,0
2015-12-04,17.896,18.06,17.768,17.914,49849,0
2015-12-07,18.042,18.042,17.131,17.158,134506,0
2015-12-08,17.195,17.486,16.939,17.177,92968,0
2015-12-09,17.304,17.341,16.904,17.104,86523,0
2015-12-10,16.967,17.241,16.685,16.985,104750,0
2015-12-11,18.078,18.215,17.349,17.741,254079,0
2015-12-14,17.805,18.032,17.341,17.659,176697,0
2015-12-15,17.632,17.651,17.349,17.468,485428,0
2015-12-16,17.395,17.651,17.131,17.422,69613,0
2015-12-17,17.422,17.578,16.849,17.104,131761,0
2015-12-18,17.095,17.131,16.767,16.922,92233,0
2015-12-21,16.849,17.468,16.721,17.404,98162,0
2015-12-22,17.505,17.932,17.258,17.796,86441,0
2015-12-23,17.751,18.388,17.605,18.069,139886,0
2015-12-24,18.024,18.879,18.024,18.798,150367,0
2015-12-28,18.798,18.798,17.96,18.506,144746,0
2015-12-29,18.506,18.925,18.224,18.261,110953,0
2015-12-30,18.306,18.369,18.024,18.115,53676,0
2015-12-31,18.024,18.379,17.951,18.032,89970,0
2016-01-04,17.778,17.778,16.967,17.049,112443,0
2016-01-05,16.958,17.049,16.521,16.585,121238,0
2016-01-06,16.393,16.466,15.783,16.002,109297,0
2016-01-07,15.582,16.53,15.364,16.402,240558,0
2016-01-08,16.575,17.207,16.156,16.202,250158,0
2016-01-11,16.439,16.575,15.947,16.084,174821,0
2016-01-12,16.302,16.53,16.257,16.466,218761,0
2016-01-13,16.539,16.912,16.038,16.084,215360,0
2016-01-14,16.121,16.421,15.401,16.257,115644,0
2016-01-15,16.302,16.302,15.194,15.392,115417,0
2016-01-19,15.765,16.238,15.255,15.419,169093,0
2016-01-20,15.482,16.639,15.246,16.53,374300,0
2016-01-21,16.849,17.233,15.665,16.393,305931,0
2016-01-22,16.485,16.721,15.801,16.193,408811,0
2016-01-25,16.257,16.402,14.672,16.302,116519,0
2016-01-26,16.248,16.53,15.756,16.439,203450,0
2016-01-27,16.311,16.502,15.282,16.311,184323,0
2016-01-28,16.457,16.639,16.302,16.393,234533,0
2016-01-29,16.393,16.666,15.396,16.393,492146,0
2016-02-01,16.357,16.439,16.148,16.375,164626,0
2016-02-02,16.248,16.375,15.856,16.048,117756,0
2016-02-03,16.102,16.357,15.851,16.257,157851,0
2016-02-04,16.211,16.439,15.992,16.393,214014,0
2016-02-05,16.357,16.384,16.065,16.084,80794,0
2016-02-08,15.829,15.943,15.118,15.337,164928,0
2016-02-09,15.236,15.446,14.745,14.763,163649,0
2016-02-10,14.872,15.155,14.489,14.708,175350,0
2016-02-11,14.59,15.197,14.317,14.526,168575,0
2016-02-12,14.445,14.726,13.069,13.196,707406,0
2016-02-16,13.342,15.838,13.342,15.509,471485,0
2016-02-17,15.519,15.838,14.972,15.692,352504,0
2016-02-18,15.683,15.911,15.164,15.765,226343,0
2016-02-19,15.683,15.874,15.465,15.738,198291,0
2016-02-22,15.792,16.011,15.665,15.711,139195,0
2016-02-23,15.628,15.774,15.428,15.446,63140,0
2016-02-24,15.264,15.838,15.064,15.783,68001,0
2016-02-25,15.711,15.865,15.601,15.711,27763,0
2016-02-26,15.747,15.947,15.592,15.619,48333,0
2016-02-29,15.674,15.956,15.65,15.738,111927,0
2016-03-01,15.847,16.348,15.683,16.184,180292,0
2016-03-02,16.221,16.393,16.019,16.211,36478,0
2016-03-03,16.129,16.462,16.102,16.329,64939,0
2016-03-04,16.329,16.485,16.248,16.329,85663,0
2016-03-07,16.284,16.516,16.229,16.348,136929,0
2016-03-08,16.293,16.512,16.075,16.293,64237,0
2016-03-09,16.202,16.393,16.046,16.229,58392,0
2016-03-10,16.384,16.558,15.811,15.919,177787,0
2016-03-11,14.572,16.038,14.572,15.819,128527,0
2016-03-14,15.801,15.919,15.419,15.655,116455,0
2016-03-15,15.655,15.756,15.317,15.409,137626,0
2016-03-16,15.273,15.601,15.201,15.519,102848,0
2016-03-17,15.072,15.756,15.072,15.674,169144,0
2016-03-18,15.756,16.029,15.711,15.911,79192,0
2016-03-21,15.829,15.947,15.628,15.701,73774,0
2016-03-22,15.218,15.439,15.118,15.209,426081,0
2016-03-23,15.273,15.801,15.201,15.401,98547,0
2016-03-24,15.264,15.565,15.028,15.509,51425,0
2016-03-28,15.519,15.683,15.319,15.619,38254,0
2016-03-29,15.528,15.819,15.437,15.801,140210,0
2016-03-30,15.938,16.307,15.719,15.919,170948,0
2016-03-31,15.938,16.156,15.792,15.829,58137,0
2016-04-01,15.719,16.073,15.719,15.984,83629,0
2016-04-04,15.919,16.038,15.792,15.947,58404,0
2016-04-05,15.892,16.048,15.711,15.892,122184,0
2016-04-06,15.956,16.092,15.765,15.965,36542,0
2016-04-07,15.938,16.165,15.874,16.019,68068,0
2016-04-08,16.011,16.475,15.975,16.412,181929,0
2016-04-11,16.466,16.666,16.339,16.339,39902,0
2016-04-12,16.302,16.302,15.747,15.947,37186,0
2016-04-13,16.065,16.275,16.019,16.029,39460,0
2016-04-14,15.975,16.065,15.728,15.929,47523,0
2016-04-15,15.938,15.984,15.819,15.938,33552,0
2016-04-18,15.992,16.019,15.892,15.938,102093,0
2016-04-19,15.947,16.165,15.801,15.856,70892,0
2016-04-20,15.856,15.856,15.565,15.783,90013,0
2016-04-21,15.728,15.992,15.728,15.919,32636,0
2016-04-22,15.929,16.321,15.929,16.193,89684,0
2016-04-25,16.229,16.366,16.148,16.311,97872,0
2016-04-26,16.375,16.849,16.138,16.138,84041,0
2016-04-27,16.221,16.612,16.138,16.148,26437,0
2016-04-28,16.129,16.129,15.711,15.774,68675,0
2016-04-29,15.801,15.801,15.282,15.319,69500,0
2016-05-02,15.364,15.538,15.282,15.501,53201,0
2016-05-03,15.419,15.829,15.392,15.774,81835,0
2016-05-04,15.674,16.102,15.674,15.838,58211,0
2016-05-05,15.902,15.911,15.455,15.528,137559,0
2016-05-06,15.711,15.911,15.437,15.738,99387,0
2016-05-09,15.801,15.86,15.528,15.655,95426,0
2016-05-10,15.61,15.811,15.364,15.61,151777,0
2016-05-11,15.565,15.655,15.465,15.538,82920,0
2016-05-12,15.528,15.829,15.246,15.419,79058,0
2016-05-13,14.882,16.102,14.882,15.628,177617,0
2016-05-16,15.728,16.002,15.674,15.747,93080,0
2016-05-17,15.728,15.847,15.646,15.847,85732,0
2016-05-18,15.801,16.211,15.801,16.029,121649,0
2016-05-19,15.929,16.092,15.619,15.783,122867,0
2016-05-20,15.783,16.193,15.783,16.138,93888,0
2016-05-23,16.238,16.448,16.238,16.339,93981,0
2016-05-24,16.339,16.485,16.311,16.457,160088,0
2016-05-25,16.485,16.731,16.393,16.585,62455,0
2016-05-26,16.639,17.076,16.639,16.985,107524,0
2016-05-27,16.949,17.304,16.949,17.258,24398,0
2016-05-31,17.268,17.541,16.849,17.185,99969,0
2016-06-01,17.095,17.295,17.095,17.195,44583,0
2016-06-02,17.131,17.414,17.104,17.249,56396,0
2016-06-03,17.131,17.414,17.131,17.277,39309,0
2016-06-06,17.241,17.368,17.204,17.231,79886,0
2016-06-07,17.313,17.349,17.131,17.231,94338,0
2016-06-08,17.112,17.258,16.858,16.958,40902,0
2016-06-09,16.958,16.976,16.621,16.639,41138,0
2016-06-10,16.475,16.653,15.574,15.756,256479,0
2016-06-13,15.792,16.075,15.719,15.956,30072,0
2016-06-14,15.919,16.439,15.919,16.375,46390,0
2016-06-15,16.466,16.466,16.038,16.357,42163,0
2016-06-16,16.348,16.631,16.229,16.566,78962,0
2016-06-17,16.421,16.712,16.384,16.694,41926,0
2016-06-20,16.758,16.776,16.466,16.558,56111,0
2016-06-21,16.612,16.639,16.393,16.602,128065,0
2016-06-22,16.585,17.641,16.585,17.368,190761,0
2016-06-23,17.368,17.449,17.085,17.149,79702,0
2016-06-24,16.785,17.295,16.393,16.575,41147,0
2016-06-27,16.457,16.721,16.266,16.329,75393,0
2016-06-28,16.439,16.694,16.366,16.658,55958,0
2016-06-29,16.849,16.894,16.739,16.739,24622,0
2016-06-30,16.867,16.894,16.402,16.466,84049,0
2016-07-01,16.457,16.821,16.339,16.384,50135,0
2016-07-05,16.357,16.703,16.202,16.275,65096,0
2016-07-06,16.148,16.384,16.019,16.156,61743,0
2016-07-07,15.992,16.321,15.938,16.121,93859,0
2016-07-08,16.184,16.243,15.938,16.138,60537,0
2016-07-11,16.121,16.138,15.902,15.902,64967,0
2016-07-12,15.956,15.956,15.619,15.646,103066,0
2016-07-13,15.738,15.779,15.501,15.565,90726,0
2016-07-14,15.628,15.792,15.582,15.728,105902,0
2016-07-15,15.783,16.148,15.501,15.747,74984,0
2016-07-18,15.847,16.148,15.738,15.965,131484,0
2016-07-19,15.938,16.043,15.774,15.783,56471,0
2016-07-20,15.783,15.938,15.665,15.801,157007,0
2016-07-21,15.847,15.902,15.683,15.711,35791,0
2016-07-22,15.683,15.865,15.524,15.811,75692,0
2016-07-25,15.847,16.156,15.711,15.765,69676,0
2016-07-26,15.765,16.019,15.765,15.956,233990,0
2016-07-27,16.002,16.102,15.892,15.975,208214,0
2016-07-28,16.011,16.038,15.865,15.938,50756,0
2016-07-29,15.956,16.148,15.787,15.811,34248,0
2016-08-01,15.874,15.992,15.574,15.574,89539,0
2016-08-02,15.592,15.655,15.465,15.555,89135,0
2016-08-03,15.638,15.783,15.519,15.683,111122,0
2016-08-04,15.665,15.847,15.619,15.701,131048,0
2016-08-05,15.811,16.211,15.783,15.883,125120,0
2016-08-08,15.856,16.065,15.847,15.956,127295,0
2016-08-09,15.919,16.211,15.919,16.002,181449,0
2016-08-10,16.065,16.621,15.847,16.566,349124,0
2016-08-11,16.248,17.486,16.248,17.441,135130,0
2016-08-12,17.522,17.942,17.522,17.869,246682,0
2016-08-15,17.851,17.851,17.714,17.805,180722,0
2016-08-16,17.705,17.759,17.586,17.651,128279,0
2016-08-17,17.514,17.832,17.514,17.759,120104,0
2016-08-18,17.751,17.951,17.687,17.896,70802,0
2016-08-19,17.851,18.161,17.823,18.151,86945,0
2016-08-22,18.197,18.197,17.96,17.969,117931,0
2016-08-23,18.032,18.105,17.969,18.024,62456,0
2016-08-24,18.088,18.088,17.832,17.859,113714,0
2016-08-25,17.951,18.115,17.832,17.924,47194,0
2016-08-26,17.942,18.096,17.891,18.005,44119,0
2016-08-29,18.005,18.032,17.859,17.887,70866,0
2016-08-30,17.878,17.987,17.723,17.841,60190,0
2016-08-31,17.751,17.887,17.751,17.805,53373,0
2016-09-01,17.741,17.978,17.741,17.851,78542,0
2016-09-02,17.841,17.987,17.759,17.832,63797,0
2016-09-06,17.832,17.932,17.732,17.778,114271,0
2016-09-07,17.759,18.088,17.759,18.088,190669,0
2016-09-08,17.996,18.269,17.996,18.242,74035,0
2016-09-09,18.124,18.297,18.015,18.197,94281,0
2016-09-12,18.024,18.249,18.005,18.188,60071,0
2016-09-13,18.069,18.178,17.924,18.015,67135,0
2016-09-14,17.741,18.161,17.741,18.142,77309,0
2016-09-15,18.197,18.197,17.942,18.069,62656,0
2016-09-16,18.024,18.188,17.832,18.078,58702,0
2016-09-19,18.124,18.288,17.96,18.088,159513,0
2016-09-20,18.078,18.197,18.042,18.105,81754,0
2016-09-21,18.178,18.534,18.169,18.424,189731,0
2016-09-22,18.552,18.579,18.17,18.415,74528,0
2016-09-23,18.424,18.479,18.324,18.388,55437,0
2016-09-26,18.306,18.388,18.132,18.169,144495,0
2016-09-27,18.169,18.406,18.005,18.088,156530,0
2016-09-28,18.088,18.197,17.851,18.069,125911,0
2016-09-29,18.078,18.124,17.914,18.06,58089,0
2016-09-30,18.032,18.124,17.969,18.032,70903,0
2016-10-03,18.024,18.024,17.805,17.878,87757,0
2016-10-04,17.905,18.124,17.887,17.996,80615,0
2016-10-05,17.969,18.105,17.896,18.015,67599,0
2016-10-06,18.06,18.142,17.733,17.932,168439,0
2016-10-07,17.851,17.987,17.705,17.942,130455,0
2016-10-10,18.124,18.142,17.714,18.069,203177,0
2016-10-11,18.032,18.032,17.595,17.668,84814,0
2016-10-12,17.668,17.96,17.55,17.878,50534,0
2016-10-13,17.741,17.81,17.441,17.796,44894,0
2016-10-14,17.759,17.951,17.606,17.741,47171,0
2016-10-17,17.805,17.827,17.668,17.668,46272,0
2016-10-18,17.759,17.805,17.714,17.805,82021,0
2016-10-19,17.668,17.942,17.668,17.942,126395,0
2016-10-20,18.078,18.169,17.851,18.078,258614,0
2016-10-21,17.987,17.987,17.349,17.622,196506,0
2016-10-24,17.714,17.942,17.532,17.759,283626,0
2016-10-25,17.668,17.759,17.622,17.714,89870,0
2016-10-26,17.668,17.759,17.349,17.349,220128,0
2016-10-27,17.395,17.486,17.031,17.122,224509,0
2016-10-28,17.213,17.622,17.031,17.395,274761,0
2016-11-01,16.393,16.393,14.891,14.936,118108,0
2016-11-02,14.863,15.118,14.715,14.872,154583,0
2016-11-03,14.726,14.754,13.979,14.025,207000,0
2016-11-04,14.071,14.389,13.706,13.962,150693,0
2016-11-07,14.116,14.235,13.661,13.908,201915,0
2016-11-08,13.835,13.835,13.442,13.543,109797,0
2016-11-09,13.369,13.369,12.988,13.023,164903,0
2016-11-10,12.75,13.889,12.75,13.479,259928,0
2016-11-11,13.798,14.426,13.798,14.253,189854,0
2016-11-14,14.253,14.581,14.116,14.262,102671,0
2016-11-15,14.116,14.253,13.343,14.025,100903,0
2016-11-16,13.943,13.998,13.661,13.943,65603,0
2016-11-17,14.016,14.162,13.762,13.962,60448,0
2016-11-18,14.035,14.708,14.035,14.572,110665,0
2016-11-21,14.572,15.201,14.572,15.072,112812,0
2016-11-22,15.118,15.155,14.799,14.982,119618,0
2016-11-23,15.028,15.118,14.982,15.055,167992,0
2016-11-25,15.009,16.029,14.944,15.582,97841,0
2016-11-28,15.534,15.621,15.495,15.553,98704,0
2016-11-29,15.699,15.903,15.621,15.66,214093,0
2016-11-30,15.437,15.786,15.252,15.359,65799,0
2016-12-01,15.514,15.854,15.485,15.835,174594,0
2016-12-02,15.738,15.835,15.456,15.767,100079,0
2016-12-05,15.699,15.699,15.301,15.349,35690,0
2016-12-06,15.388,15.427,14.951,14.999,69460,0
2016-12-07,14.97,15.087,14.74,14.922,100396,0
2016-12-08,14.922,15.048,14.475,14.873,72893,0
2016-12-09,15.058,15.495,14.708,14.951,28729,0
2016-12-12,14.854,14.854,14.533,14.659,78472,0
2016-12-13,14.591,14.766,14.387,14.523,92827,0
2016-12-14,14.475,14.591,14.174,14.213,84631,0
2016-12-15,14.222,14.329,14.086,14.125,128652,0
2016-12-16,14.145,14.203,13.707,13.979,132474,0
2016-12-19,13.795,13.979,13.795,13.979,115999,0
2016-12-20,13.882,13.979,13.829,13.892,52281,0
2016-12-21,13.843,13.97,13.814,13.902,52215,0
2016-12-22,13.96,14.417,13.941,14.038,132501,0
2016-12-23,14.242,14.242,13.853,13.97,98021,0
2016-12-27,13.921,14.145,13.921,14.047,38862,0
2016-12-28,14.086,14.096,13.834,13.921,52893,0
2016-12-29,13.853,13.989,13.552,13.63,106927,0
2016-12-30,13.698,13.824,13.542,13.707,39003,0
2017-01-03,14.086,14.961,14.086,14.455,288699,0
2017-01-04,14.378,14.562,14.086,14.329,190031,0
2017-01-05,14.475,14.747,14.436,14.65,268151,0
2017-01-06,14.747,15.339,14.747,15.33,198140,0
2017-01-09,15.349,15.398,15.194,15.378,132540,0
2017-01-10,15.058,15.252,14.679,15.106,71182,0
2017-01-11,15.223,15.689,15.184,15.641,279569,0
2017-01-12,15.543,15.738,15.378,15.485,264810,0
2017-01-13,15.437,15.495,15.262,15.388,274437,0
2017-01-17,15.378,15.378,15.058,15.097,94840,0
2017-01-18,15.199,15.262,15.077,15.194,111053,0
2017-01-19,15.203,15.291,14.999,15.087,124669,0
2017-01-20,15.169,15.349,15.162,15.33,76865,0
2017-01-23,15.388,15.432,15.223,15.388,138586,0
2017-01-24,15.349,15.349,15.126,15.155,108351,0
2017-01-25,15.155,15.301,15.135,15.223,152661,0
2017-01-26,15.252,15.252,15.029,15.135,32727,0
2017-01-27,15.116,15.116,15.058,15.097,33465,0
2017-01-30,15.106,15.106,14.854,14.873,52207,0
2017-01-31,14.815,15.194,14.805,14.951,46738,0
2017-02-01,15.116,15.155,14.961,15.155,75329,0
2017-02-02,15.155,15.32,15.145,15.281,176878,0
2017-02-03,15.291,15.543,15.271,15.475,347221,0
2017-02-06,15.398,15.509,15.271,15.475,125174,0
2017-02-07,15.446,15.475,15.31,15.349,201578,0
2017-02-08,15.31,15.388,15.145,15.291,92104,0
2017-02-09,15.291,15.378,15.202,15.378,130857,0
2017-02-10,15.301,15.475,15.203,15.252,287662,0
2017-02-13,15.291,15.291,15.203,15.271,77873,0
2017-02-14,15.174,15.204,14.941,14.97,148146,0
2017-02-15,14.912,15.223,14.912,15.194,105005,0
2017-02-16,15.135,15.412,15.135,15.33,119146,0
2017-02-17,15.456,15.689,15.388,15.621,298228,0
2017-02-21,15.621,15.67,15.56,15.582,245219,0
2017-02-22,15.543,15.621,15.466,15.611,176262,0
2017-02-23,15.553,15.621,15.514,15.573,158464,0
2017-02-24,15.505,15.573,15.349,15.475,117696,0
2017-02-27,15.485,15.524,15.262,15.281,188040,0
2017-02-28,15.242,15.281,15.077,15.165,112067,0
2017-03-01,15.155,15.281,15.136,15.194,178350,0
2017-03-02,15.203,15.31,15.058,15.077,72951,0
2017-03-03,15.048,15.223,14.815,15.155,102245,0
2017-03-06,15.194,15.242,14.99,15.184,141999,0
2017-03-07,15.087,15.291,15.029,15.242,153882,0
2017-03-08,15.174,15.505,15.145,15.349,92128,0
2017-03-09,15.553,15.689,15.038,15.553,318115,0
2017-03-10,15.543,15.553,15.398,15.446,174349,0
2017-03-13,15.466,15.543,15.31,15.388,298709,0
2017-03-14,15.32,15.524,15.271,15.475,324814,0
2017-03-15,15.446,15.514,15.262,15.505,258395,0
2017-03-16,15.475,15.534,15.407,15.437,224693,0
2017-03-17,16.418,16.758,16.321,16.418,1286329,0
2017-03-20,16.369,16.632,16.369,16.583,534533,0
2017-03-21,16.564,16.564,16.087,16.117,262277,0
2017-03-22,16.272,16.437,16.24,16.379,304040,0
2017-03-23,16.398,16.515,16.35,16.418,254177,0
2017-03-24,16.418,16.554,16.359,16.457,281391,0
2017-03-27,16.369,16.845,16.369,16.768,465160,0
2017-03-28,16.865,17.059,16.738,17.03,304007,0
2017-03-29,17.477,17.477,17.273,17.438,387148,0
2017-03-30,17.389,17.486,17.389,17.477,356888,0
2017-03-31,17.409,17.409,17.127,17.244,189542,0
2017-04-03,17.195,17.234,17.059,17.137,139392,0
2017-04-04,17.108,17.185,17.098,17.166,86640,0
2017-04-05,17.195,17.321,17.166,17.195,233286,0
2017-04-06,17.001,17.001,16.787,16.913,104917,0
2017-04-07,17.001,17.195,17.001,17.117,378148,0
2017-04-10,17.156,17.292,17.098,17.117,427574,0
2017-04-11,17.02,17.02,16.641,16.719,262144,0
2017-04-12,16.641,16.913,16.641,16.768,243920,0
2017-04-13,16.758,16.991,16.758,16.855,271179,0
2017-04-17,16.466,16.476,16.243,16.437,112218,0
2017-04-18,16.437,16.612,16.437,16.602,199312,0
2017-04-19,16.7,16.7,16.418,16.486,66510,0
2017-04-20,16.525,16.525,16.369,16.505,47094,0
2017-04-21,16.476,16.476,16.311,16.359,47714,0
2017-04-24,16.68,16.709,16.641,16.69,237996,0
2017-04-25,16.738,16.981,16.719,16.972,190673,0
2017-04-26,17.098,17.302,17.098,17.214,232548,0
2017-04-27,17.195,17.302,17.156,17.205,130505,0
2017-04-28,17.185,17.185,16.884,16.942,39553,0
2017-05-01,16.913,17.001,16.874,16.962,50037,0
2017-05-02,16.913,17.03,16.865,16.933,96700,0
2017-05-03,16.865,16.884,16.768,16.874,53583,0
2017-05-04,16.874,16.952,16.855,16.952,54268,0
2017-05-05,16.952,17.253,16.952,17.244,65346,0
2017-05-08,17.224,17.35,17.224,17.35,37879,0
2017-05-09,17.438,17.613,17.35,17.564,69419,0
2017-05-10,17.584,17.615,17.457,17.496,92866,0
2017-05-11,17.516,17.564,17.409,17.486,42941,0
2017-05-12,17.535,17.933,17.535,17.904,110427,0
2017-05-15,17.953,17.972,17.822,17.943,27631,0
2017-05-16,17.943,17.943,17.603,17.788,31618,0
2017-05-17,17.72,17.943,17.72,17.768,65018,0
2017-05-18,17.768,17.982,17.768,17.982,73548,0
2017-05-19,18.021,18.128,17.953,18.03,51986,0
2017-05-22,18.332,18.681,18.332,18.652,115832,0
2017-05-23,19.089,19.371,19.089,19.245,186489,0
2017-05-24,19.352,19.614,19.352,19.575,178071,0
2017-05-25,19.429,19.429,19.157,19.371,48208,0
2017-05-26,19.42,19.546,19.371,19.468,69052,0
2017-05-30,19.4,19.565,19.381,19.497,66980,0
2017-05-31,19.604,19.701,19.594,19.614,105452,0
2017-06-01,19.798,20.197,19.798,20.177,230952,0
2017-06-02,20.109,20.158,19.876,20.129,477224,0
2017-06-05,20.168,20.168,19.789,19.876,72352,0
2017-06-06,19.74,19.74,19.449,19.546,128956,0
2017-06-07,19.905,20.245,19.905,20.002,121482,0
2017-06-08,20.42,20.819,20.42,20.789,311457,0
2017-06-09,20.955,21.363,20.459,20.663,245599,0
2017-06-12,21.013,21.353,20.887,21.246,227963,0
2017-06-13,21.1,21.15,20.8,20.91,125187,0
2017-06-14,20.88,20.9,20.31,20.46,228778,0
2017-06-15,20.9,21.157,20.83,20.95,286110,0
2017-06-16,21.06,21.21,20.851,21.01,279339,0
2017-06-19,20.95,20.95,20.72,20.82,165053,0
2017-06-20,20.7,20.7,20.32,20.4,99261,0
2017-06-21,20.45,20.55,20.45,20.54,123943,0
2017-06-22,20.55,20.6,20.45,20.53,52597,0
2017-06-23,20.47,20.5713,20.14,20.3,59699,0
2017-06-26,20.35,20.5008,20.26,20.32,29988,0
2017-06-27,20.3,20.43,20.16,20.2,54144,0
2017-06-28,20.05,20.11,19.83,20.06,67611,0
2017-06-29,20.03,20.03,19.63,19.67,40017,0
2017-06-30,19.75,19.82,19.58,19.76,83433,0
2017-07-03,20,20.39,19.82,20.24,116751,0
2017-07-05,20.1,20.14,19.95,20.09,75047,0
2017-07-06,20.1,20.13,19.9,20,67634,0
2017-07-07,20,20.12,19.91,20.05,25548,0
2017-07-10,19.88,19.88,19.53,19.8,41943,0
2017-07-11,19.49,19.49,19.24,19.35,41456,0
2017-07-12,19.82,20,19.82,19.94,161779,0
2017-07-13,20.03,20.17,19.97,20.11,65355,0
2017-07-14,20.16,20.45,20.16,20.43,58209,0
2017-07-17,20.4,20.4,20.07,20.13,82785,0
2017-07-18,20.14,20.33,20.14,20.19,58916,0
2017-07-19,20.22,20.3,20.07,20.18,114411,0
2017-07-20,19.93,19.93,19.75,19.81,66032,0
2017-07-21,19.82,19.82,19.61,19.74,45182,0
2017-07-24,20,20.185,20,20.15,108143,0
2017-07-25,20.14,20.18,20,20.01,58330,0
2017-07-26,19.95,19.95,19.8,19.89,48751,0
2017-07-27,19.95,20.089,19.84,19.9,33764,0
2017-07-28,19.8,19.82,19.64,19.68,46930,0
2017-07-31,19.6,19.75,19.42,19.44,32971,0
2017-08-01,19.6,19.7099,19.44,19.52,128296,0
2017-08-02,19.31,19.31,18.96,19.06,50027,0
2017-08-03,19.15,19.2145,19.02,19.04,67551,0
2017-08-04,19.09,19.09,19,19.05,56108,0
2017-08-07,19,19.03,18.815,18.97,48834,0
2017-08-08,19.5,19.5,19.05,19.31,86321,0
2017-08-09,19.2,19.24,18.98,19.06,58391,0
2017-08-10,18,18,15.82,17.44,99693,0
2017-08-11,17.57,18.32,17.57,17.99,191209,0
2017-08-14,17.53,17.53,17.04,17.05,145580,0
2017-08-15,17,17,16.86,16.86,63219,0
2017-08-16,16.87,16.9494,16.63,16.76,123891,0
2017-08-17,16.95,17.145,16.61,16.67,188638,0
2017-08-18,16.63,16.94,16.63,16.86,54666,0
2017-08-21,16.92,16.92,16.68,16.75,74437,0
2017-08-22,16.94,17.16,16.94,17.11,38561,0
2017-08-23,16.99,16.99,16.93,16.98,35360,0
2017-08-24,17.03,17.1503,17,17.02,43893,0
2017-08-25,17.14,17.2,17.11,17.18,42156,0
2017-08-28,17.18,17.295,17.12,17.19,29668,0
2017-08-29,17.02,17.09,16.92,16.98,83477,0
2017-08-30,17.77,18.08,17.77,18.02,96621,0
2017-08-31,18.04,18.26,18.04,18.15,58289,0
2017-09-01,18.16,18.3,18.1,18.14,57035,0
2017-09-05,18.59,18.79,18.43,18.66,269380,0
2017-09-06,18.88,19.11,18.85,19.06,152114,0
2017-09-07,18.86,18.86,18.46,18.51,72142,0
2017-09-08,18.41,18.59,18.275,18.37,121340,0
2017-09-11,18.49,18.66,18.39,18.62,51075,0
2017-09-12,18.79,18.99,18.79,18.94,80991,0
2017-09-13,18.9,18.97,18.85,18.93,38502,0
2017-09-14,18.91,18.92,18.76,18.78,30948,0
2017-09-15,18.66,18.82,18.53,18.63,53794,0
2017-09-18,18.71,18.79,18.65,18.79,68792,0
2017-09-19,18.75,18.89,18.73,18.75,38858,0
2017-09-20,18.79,18.96,18.71,18.9,48790,0
2017-09-21,18.95,19.18,18.95,19.05,62267,0
2017-09-22,18.953,19.03,18.91,18.95,17690,0
2017-09-25,19.27,19.47,19.21,19.24,100659,0
2017-09-26,19.43,19.61,19.34,19.42,190593,0
2017-09-27,19.42,19.59,19.37,19.47,135258,0
2017-09-28,19.42,19.43,19.31,19.33,63612,0
2017-09-29,19.32,19.37,19.27,19.32,30186,0
2017-10-02,19.41,19.8,19.41,19.79,219440,0
2017-10-03,19.78,19.7947,19.67,19.73,91167,0
2017-10-04,19.72,19.72,19.53,19.62,110071,0
2017-10-05,19.78,19.96,19.78,19.85,163349,0
2017-10-06,21.75,21.9,21.2,21.26,490933,0
2017-10-09,21.26,21.35,21.25,21.29,117192,0
2017-10-10,21.46,21.5,21.2546,21.33,224662,0
2017-10-11,21.32,21.73,21.32,21.65,290729,0
2017-10-12,21.5,21.54,21.26,21.47,98109,0
2017-10-13,21.5,21.64,21.45,21.61,184799,0
2017-10-16,21.27,21.27,20.92,20.95,80315,0
2017-10-17,20.72,20.72,20.48,20.55,97857,0
2017-10-18,20.58,20.65,20.21,20.54,40781,0
2017-10-19,20.52,20.66,20.46,20.63,44455,0
2017-10-20,20.67,20.67,20.49,20.6,51714,0
2017-10-23,20.66,20.79,20.55,20.78,71559,0
2017-10-24,20.7,20.7,20.53,20.56,24094,0
2017-10-25,20.74,20.86,20.68,20.79,60658,0
2017-10-26,20.85,21.05,20.85,21.02,105759,0
2017-10-27,19.8001,19.98,19.76,19.79,157106,0
2017-10-30,19.66,19.77,19.64,19.67,34520,0
2017-10-31,19.74,20.01,19.74,20,32066,0
2017-11-01,19.97,20.07,19.7,19.8,78980,0
2017-11-02,20,20.26,19.9475,20.13,241257,0
2017-11-03,20.49,20.75,20.47,20.7,127928,0
2017-11-06,20.35,20.3843,20.19,20.29,80640,0
2017-11-07,20.25,20.2799,19.8,19.83,139515,0
2017-11-08,19.83,20.08,19.74,19.77,148561,0
2017-11-09,19.2,19.2,17.18,17.76,364049,0
2017-11-10,18.17,18.73,18.17,18.58,138176,0
