Date,Open,High,Low,Close,Volume,OpenInt
2010-05-04,8.0877,8.0877,8.0877,8.0877,0,0
2010-05-05,8.0877,8.59,7.8576,8.1163,4138294,0
2010-05-06,8.0877,8.4832,8.0877,8.2602,650830,0
2010-05-07,8.3033,8.3033,8.0947,8.2671,166818,0
2010-05-10,8.4257,8.4257,8.1236,8.3033,85071,0
2010-05-11,8.2892,8.3394,8.1594,8.2671,71139,0
2010-05-12,8.2671,8.4966,8.0877,8.1953,383537,0
2010-05-13,8.1594,8.2529,8.0802,8.1382,122015,0
2010-05-14,8.1093,8.3176,7.9725,8.3176,171670,0
2010-05-17,8.3752,8.3822,8.1882,8.2099,124075,0
2010-05-18,8.2241,8.3752,8.2241,8.3033,33279,0
2010-05-19,8.3106,8.5335,8.1526,8.5335,56821,0
2010-05-20,8.5335,8.5335,8.2169,8.3394,67914,0
2010-05-21,8.3394,8.799,8.181,8.4112,156377,0
2010-05-24,8.5408,8.6631,8.3822,8.3822,60788,0
2010-05-25,8.3892,8.4318,8.1236,8.4257,117820,0
2010-05-26,8.6269,8.699,8.3822,8.4257,97785,0
2010-05-27,8.5183,8.6631,8.4691,8.6631,52440,0
2010-05-28,8.6631,8.7844,8.4112,8.5183,75532,0
2010-06-01,8.5254,8.6051,8.4112,8.4903,53230,0
2010-06-02,8.4257,8.461,8.0947,8.2818,41352,0
2010-06-03,8.2529,8.4832,8.2529,8.4041,109535,0
2010-06-04,8.3033,8.5046,8.2671,8.3972,175729,0
2010-06-07,8.3605,8.4112,8.2671,8.4041,43875,0
2010-06-08,8.4112,8.5408,8.1594,8.3752,201218,0
2010-06-09,8.3752,8.6484,8.2959,8.5183,23789,0
2010-06-10,8.5768,8.635,8.4318,8.5183,31248,0
2010-06-11,8.5115,8.5694,8.454,8.5694,26011,0
2010-06-14,8.699,8.7629,8.5694,8.6269,125812,0
2010-06-15,8.6051,8.6765,8.3536,8.4966,58790,0
2010-06-16,8.3682,8.461,8.2027,8.461,108935,0
2010-06-17,8.4966,8.6907,8.4832,8.5478,64960,0
2010-06-18,8.5837,8.59,8.4182,8.4966,33549,0
2010-06-21,8.5335,8.5622,8.2671,8.3752,15232,0
2010-06-22,8.4691,8.4691,8.2671,8.2959,37580,0
2010-06-23,8.2458,8.4469,8.2241,8.4469,85409,0
2010-06-24,8.4903,8.9579,8.1953,8.6837,193069,0
2010-06-25,8.7274,9.0299,8.5694,8.901,1730860,0
2010-06-28,8.9504,8.9504,8.4112,8.4398,58317,0
2010-06-29,8.4041,8.4112,8.1953,8.2671,85765,0
2010-06-30,8.2474,8.3761,8.1865,8.2701,54495,0
2010-07-01,8.3176,8.4691,8.1882,8.3245,23089,0
2010-07-02,8.3682,8.598,8.2458,8.5768,47677,0
2010-07-06,8.6197,8.6197,8.2529,8.2818,34553,0
2010-07-07,8.3394,8.4469,8.2602,8.4469,45873,0
2010-07-08,8.4832,8.7557,8.4832,8.6269,45492,0
2010-07-09,8.5837,8.635,8.5478,8.6197,25938,0
2010-07-12,8.5478,8.6197,8.3682,8.3892,21088,0
2010-07-13,8.461,8.6269,8.461,8.5694,52712,0
2010-07-14,8.5254,8.6484,8.4257,8.6197,51918,0
2010-07-15,8.6051,8.6051,8.2169,8.2959,30336,0
2010-07-16,8.2747,8.3033,8.0659,8.0947,62245,0
2010-07-19,8.1382,8.174,7.7352,7.8287,49171,0
2010-07-20,7.7641,8.1953,7.3331,8.181,99148,0
2010-07-21,8.2169,8.2671,7.9149,7.9509,32554,0
2010-07-22,8.0086,8.3682,7.9795,8.2099,53402,0
2010-07-23,8.1451,8.6413,8.1163,8.59,173730,0
2010-07-26,8.6484,8.8138,8.6051,8.6124,72222,0
2010-07-27,8.6693,8.7775,8.1953,8.5478,82104,0
2010-07-28,8.5046,8.6124,8.2818,8.3682,44032,0
2010-07-29,8.4112,8.4832,7.7281,8.0877,96747,0
2010-07-30,7.9292,8.5478,7.9292,8.5183,152847,0
2010-08-02,8.59,8.59,8.3394,8.3972,52010,0
2010-08-03,8.3972,8.4318,8.1382,8.3394,16066,0
2010-08-04,8.3822,8.3822,7.8792,8.2671,147507,0
2010-08-05,8.2241,8.2241,8.0011,8.0373,22349,0
2010-08-06,7.9653,8.3682,7.9079,8.0229,21400,0
2010-08-09,8.0588,8.1668,7.757,8.1236,119122,0
2010-08-10,8.6197,8.6197,8.1953,8.2169,275807,0
2010-08-11,8.1163,8.3106,8.0229,8.2458,120920,0
2010-08-12,8.1236,8.2671,7.7641,7.9795,76939,0
2010-08-13,7.9292,8.1236,7.8073,8.0516,38529,0
2010-08-16,7.9873,8.2386,7.9725,8.2027,60283,0
2010-08-17,8.2747,8.2959,8.0229,8.1093,58759,0
2010-08-18,8.1236,8.1953,8.0011,8.1093,42926,0
2010-08-19,8.1019,8.1163,7.9509,7.9653,47649,0
2010-08-20,7.9149,8.3106,7.9149,8.2892,191271,0
2010-08-23,8.3682,8.3682,8.174,8.2099,114287,0
2010-08-24,8.1019,8.1594,7.8648,7.9795,132911,0
2010-08-25,7.9367,8.2458,7.9224,8.2386,38230,0
2010-08-26,8.2312,8.2312,8.0229,8.0947,37670,0
2010-08-27,8.1668,8.2458,8.1093,8.2099,69640,0
2010-08-30,8.1451,8.1451,7.9007,8.0947,66454,0
2010-08-31,8.0922,8.2121,7.9795,8.1671,107743,0
2010-09-01,8.1953,8.59,8.0802,8.5478,87058,0
2010-09-02,8.5115,8.699,8.4318,8.6413,91176,0
2010-09-03,8.8278,9.0944,8.7713,8.8639,75300,0
2010-09-07,8.8639,9.122,8.6269,8.8278,62242,0
2010-09-08,8.8787,9.0525,8.7356,8.8211,51818,0
2010-09-09,8.9272,9.0525,8.5837,8.7126,38245,0
2010-09-10,8.7198,8.8928,8.5837,8.8721,41658,0
2010-09-13,8.9357,9.3398,8.6631,9.223,50482,0
2010-09-14,9.2298,9.3476,9.0944,9.1815,66426,0
2010-09-15,9.1662,9.2676,8.699,9.0868,62086,0
2010-09-16,9.0868,9.2531,8.5478,8.555,73519,0
2010-09-17,8.5622,8.5622,8.1594,8.4112,121125,0
2010-09-20,8.476,8.476,8.1382,8.4041,342549,0
2010-09-21,8.3106,8.3822,8.0947,8.2671,175404,0
2010-09-22,8.2602,8.3892,8.0877,8.1382,318172,0
2010-09-23,8.1093,8.2892,8.0877,8.1668,210556,0
2010-09-24,8.2458,8.3752,8.1953,8.3752,110101,0
2010-09-27,8.3822,8.6484,8.2892,8.635,54003,0
2010-09-28,8.6765,8.8565,8.6631,8.7491,41327,0
2010-09-29,8.7491,8.8211,8.699,8.7491,35183,0
2010-09-30,8.8036,8.9095,8.5935,8.8796,67396,0
2010-10-01,8.8488,9.0944,8.6051,8.9725,33048,0
2010-10-04,8.914,9.0583,8.8928,8.943,87003,0
2010-10-05,9.0583,9.4812,9.0583,9.3738,104517,0
2010-10-06,9.3242,9.801,9.3242,9.699,162618,0
2010-10-07,9.777,9.777,9.582,9.691,159246,0
2010-10-08,9.699,10.065,9.699,10.036,31617,0
2010-10-11,10.056,10.065,9.92,9.948,26578,0
2010-10-12,9.907,9.907,9.64,9.771,13669,0
2010-10-13,9.833,9.848,9.707,9.801,33788,0
2010-10-14,9.826,9.88,9.582,9.754,61039,0
2010-10-15,9.74,9.872,9.3476,9.4971,85697,0
2010-10-18,9.535,10.008,9.4891,9.907,98954,0
2010-10-19,9.801,9.841,9.606,9.771,55031,0
2010-10-20,9.833,9.933,9.662,9.907,91328,0
2010-10-21,9.971,10.044,9.785,9.893,126486,0
2010-10-22,9.933,10.23,9.841,10.13,101814,0
2010-10-25,10.181,10.387,10.181,10.252,24471,0
2010-10-26,10.259,10.259,10.056,10.198,38672,0
2010-10-27,10.186,10.296,9.88,10.296,86188,0
2010-10-28,10.359,10.785,10.078,10.175,76047,0
2010-10-29,10.068,10.474,10.068,10.367,353463,0
2010-11-01,10.438,10.438,10.23,10.274,48238,0
2010-11-02,9.806,10.281,9.3876,10.13,211572,0
2010-11-03,10.099,10.099,9.754,9.933,68034,0
2010-11-04,10.065,10.331,9.841,10.287,68251,0
2010-11-05,10.245,10.453,10.029,10.395,74817,0
2010-11-08,10.433,10.525,10.274,10.387,82846,0
2010-11-09,10.359,10.819,10.274,10.503,90856,0
2010-11-10,10.554,10.963,10.473,10.848,33263,0
2010-11-11,10.77,11.243,10.739,10.785,110937,0
2010-11-12,10.77,10.948,10.77,10.84,51695,0
2010-11-15,10.899,11.13,10.588,10.825,87472,0
2010-11-16,10.77,11,10.705,10.754,128319,0
2010-11-17,10.733,10.907,10.661,10.84,59772,0
2010-11-18,10.877,10.891,10.727,10.833,544549,0
2010-11-19,10.351,10.634,10.014,10.404,391393,0
2010-11-22,10.337,10.426,10.316,10.418,92925,0
2010-11-23,10.323,10.568,10.323,10.548,64279,0
2010-11-24,10.618,10.69,10.372,10.568,142634,0
2010-11-26,10.459,10.588,10.453,10.568,45465,0
2010-11-29,10.51,10.626,10.387,10.604,89405,0
2010-11-30,10.536,10.759,10.425,10.602,652862,0
2010-12-01,10.747,10.747,10.533,10.58,102017,0
2010-12-02,10.634,10.727,10.404,10.675,166855,0
2010-12-03,10.634,10.825,10.481,10.819,167830,0
2010-12-06,10.798,10.955,10.761,10.877,66228,0
2010-12-07,10.963,10.963,10.833,10.92,31523,0
2010-12-08,10.948,10.955,10.661,10.778,216104,0
2010-12-09,10.854,10.907,10.548,10.661,107053,0
2010-12-10,10.604,10.963,10.517,10.907,137700,0
2010-12-13,10.914,10.955,10.761,10.819,61287,0
2010-12-14,10.907,11.284,10.661,10.747,112822,0
2010-12-15,10.718,10.833,10.58,10.785,70661,0
2010-12-16,10.834,10.94,10.744,10.871,57054,0
2010-12-17,10.812,10.891,10.323,10.51,210542,0
2010-12-20,10.517,10.948,10.503,10.927,49962,0
2010-12-21,10.992,11.496,10.927,11.451,53437,0
2010-12-22,11.48,11.48,11,11.237,59814,0
2010-12-23,11.214,11.596,11.201,11.559,40759,0
2010-12-27,11.683,12.107,11.559,11.76,87838,0
2010-12-28,11.755,11.79,11.489,11.489,69674,0
2010-12-29,11.491,11.491,11.11,11.133,75150,0
2010-12-30,11.148,11.558,11.119,11.232,106013,0
2010-12-31,11.193,11.193,10.866,10.888,47547,0
2011-01-03,10.977,11.106,10.92,10.963,55122,0
2011-01-04,10.941,11.049,10.517,10.739,60017,0
2011-01-05,10.778,10.977,10.562,10.785,153578,0
2011-01-06,10.785,10.833,10.675,10.727,46879,0
2011-01-07,10.718,10.718,10.533,10.596,54442,0
2011-01-10,10.568,10.805,10.568,10.668,70575,0
2011-01-11,10.733,10.785,10.634,10.733,85890,0
2011-01-12,10.785,10.848,10.718,10.77,82539,0
2011-01-13,10.754,11.156,10.754,10.977,29099,0
2011-01-14,11.093,11.13,10.854,10.948,69361,0
2011-01-18,10.907,10.977,10.323,10.646,109406,0
2011-01-19,10.568,10.992,10.568,10.69,73700,0
2011-01-20,10.705,10.812,10.604,10.618,39282,0
2011-01-21,10.661,10.661,10.459,10.473,31218,0
2011-01-24,10.445,10.51,10.31,10.331,20822,0
2011-01-25,10.296,10.661,10.252,10.646,54759,0
2011-01-26,10.626,10.907,10.626,10.761,29737,0
2011-01-27,10.785,11.136,10.739,10.785,58859,0
2011-01-28,10.798,10.798,10.404,10.433,32271,0
2011-01-31,10.497,10.646,10.388,10.482,28110,0
2011-02-01,10.495,11.036,10.473,10.819,204469,0
2011-02-02,10.785,11.25,10.785,11.085,50674,0
2011-02-03,11.065,11.33,10.675,11.049,169149,0
2011-02-04,11.007,11.18,11.007,11.172,56997,0
2011-02-07,11.143,11.662,11.143,11.351,42585,0
2011-02-08,11.33,11.416,11.309,11.416,8678,0
2011-02-09,11.466,11.702,11.373,11.67,53037,0
2011-02-10,11.621,12.191,11.263,12.002,114532,0
2011-02-11,11.997,12.164,11.876,12.012,89649,0
2011-02-14,11.97,11.97,11.755,11.861,34904,0
2011-02-15,11.821,11.89,11.755,11.767,28876,0
2011-02-16,11.74,11.821,11.409,11.451,65199,0
2011-02-18,11.473,11.473,11.366,11.416,17170,0
2011-02-22,11.38,11.539,11.237,11.337,107936,0
2011-02-23,11.284,11.48,11.164,11.188,141499,0
2011-02-24,11.267,11.496,11.136,11.409,74534,0
2011-02-25,11.351,11.786,11.351,11.779,29613,0
2011-02-28,11.786,11.802,11.407,11.506,181825,0
2011-03-01,11.584,11.613,10.946,11.172,199205,0
2011-03-02,11.254,11.263,11.112,11.246,61686,0
2011-03-03,11.225,11.271,11.089,11.155,94262,0
2011-03-04,11.074,11.127,10.819,10.911,193981,0
2011-03-07,10.907,11.043,10.604,10.611,129614,0
2011-03-08,10.459,10.88,10.459,10.716,306753,0
2011-03-09,10.73,11.12,10.595,10.735,236243,0
2011-03-10,10.722,10.722,10.496,10.602,575297,0
2011-03-11,10.586,10.693,10.384,10.425,193701,0
2011-03-14,10.453,10.707,10.355,10.438,378312,0
2011-03-15,10.453,10.474,10.296,10.324,881501,0
2011-03-16,10.281,10.369,9.928,10.105,130814,0
2011-03-17,10.307,10.38,10.098,10.268,208067,0
2011-03-18,10.273,10.281,10.113,10.194,221030,0
2011-03-21,10.317,10.558,10.164,10.453,124455,0
2011-03-22,10.392,10.586,10.273,10.52,118706,0
2011-03-23,10.482,10.617,10.401,10.565,50824,0
2011-03-24,10.602,10.669,10.459,10.489,54005,0
2011-03-25,10.474,10.669,10.317,10.565,212850,0
2011-03-28,10.61,10.685,10.466,10.489,86871,0
2011-03-29,10.565,10.693,10.489,10.633,45100,0
2011-03-30,10.654,10.7,10.505,10.544,155831,0
2011-03-31,10.482,10.709,10.482,10.686,52005,0
2011-04-01,10.735,11.189,10.602,11.189,137530,0
2011-04-04,11.149,11.516,11.089,11.456,151882,0
2011-04-05,11.418,11.598,11.382,11.478,76894,0
2011-04-06,11.54,11.868,11.456,11.636,93590,0
2011-04-07,11.676,11.733,11.464,11.47,86735,0
2011-04-08,11.54,11.54,11.067,11.089,73369,0
2011-04-11,11.12,11.315,11.089,11.24,120364,0
2011-04-12,11.216,11.404,10.976,11.149,161521,0
2011-04-13,11.24,11.24,10.992,11.074,60524,0
2011-04-14,10.984,11.127,10.984,11.044,55651,0
2011-04-15,10.969,11.584,10.954,11.56,73175,0
2011-04-18,11.434,11.434,11.06,11.195,114848,0
2011-04-19,11.216,11.246,10.865,10.894,58896,0
2011-04-20,11.022,11.155,10.932,11.149,32939,0
2011-04-21,11.209,11.254,11.06,11.254,24753,0
2011-04-25,11.127,11.367,11.127,11.277,31567,0
2011-04-26,11.315,11.598,11.277,11.584,70330,0
2011-04-27,11.592,11.592,11.089,11.374,69619,0
2011-04-28,11.412,11.584,11.412,11.56,18752,0
2011-04-29,11.559,11.615,11.426,11.606,47892,0
2011-05-02,11.613,11.613,11.254,11.254,37690,0
2011-05-03,11.255,11.4,10.753,10.852,94171,0
2011-05-04,10.865,10.992,10.716,10.752,76308,0
2011-05-05,10.646,10.844,10.564,10.594,48516,0
2011-05-06,10.64,10.819,10.565,10.64,222594,0
2011-05-09,10.752,11.929,10.602,11.742,568577,0
2011-05-10,12.349,12.497,11.652,11.682,316321,0
2011-05-11,11.725,12.075,11.611,11.969,683788,0
2011-05-12,11.953,12.175,11.852,12.115,435282,0
2011-05-13,12.139,12.152,11.988,12.032,113328,0
2011-05-16,12.002,12.29,12.002,12.032,556839,0
2011-05-17,10.767,11.36,10.707,11.351,4565467,0
2011-05-18,11.441,11.441,11.052,11.277,580455,0
2011-05-19,11.315,11.449,11.163,11.321,470370,0
2011-05-20,11.291,11.407,11.246,11.345,268622,0
2011-05-23,11.24,11.54,11.12,11.412,241296,0
2011-05-24,11.382,11.509,11.254,11.321,156974,0
2011-05-25,11.321,11.532,11.172,11.456,287483,0
2011-05-26,11.47,11.54,11.321,11.404,261874,0
2011-05-27,11.474,11.474,11.316,11.46,85544,0
2011-05-31,11.623,11.916,11.453,11.606,551900,0
2011-06-01,11.605,11.613,10.976,11,388269,0
2011-06-02,10.992,11.351,10.984,11.271,241927,0
2011-06-03,11.11,11.216,10.859,10.859,65736,0
2011-06-06,10.871,10.969,10.79,10.88,132743,0
2011-06-07,10.951,11.019,10.723,10.814,120259,0
2011-06-08,10.792,11.946,10.7,11.376,398202,0
2011-06-09,11.384,11.498,11.194,11.421,227589,0
2011-06-10,11.376,11.445,11.232,11.392,141101,0
2011-06-13,11.445,11.581,11.33,11.421,126012,0
2011-06-14,11.537,11.537,11.225,11.345,113414,0
2011-06-15,11.263,11.428,11.11,11.216,138062,0
2011-06-16,11.232,11.551,11.133,11.46,203819,0
2011-06-17,11.519,11.519,11.283,11.361,146004,0
2011-06-20,11.338,11.717,11.33,11.693,121793,0
2011-06-21,11.762,11.77,11.498,11.528,158102,0
2011-06-22,11.491,11.77,11.154,11.528,151423,0
2011-06-23,11.414,11.681,11.263,11.369,119412,0
2011-06-24,11.361,11.519,11.049,11.232,1334532,0
2011-06-27,11.246,11.519,11.019,11.46,242844,0
2011-06-28,11.384,11.451,11.24,11.4,162308,0
2011-06-29,11.384,11.666,11.323,11.59,175548,0
2011-06-30,11.63,12.021,11.63,11.99,122496,0
2011-07-01,11.997,12.15,11.877,12.075,132214,0
2011-07-05,12.036,12.229,11.939,12.106,120815,0
2011-07-06,12.106,12.28,12.06,12.206,110350,0
2011-07-07,12.273,12.357,12.083,12.158,157575,0
2011-07-08,12.014,12.165,11.931,12.083,89641,0
2011-07-11,11.992,12.158,11.779,12.028,169948,0
2011-07-12,11.992,12.181,11.976,12.044,102773,0
2011-07-13,12.075,12.239,12.014,12.22,128241,0
2011-07-14,12.22,12.256,11.87,11.997,92256,0
2011-07-15,12.014,12.189,11.939,12.165,93626,0
2011-07-18,12.158,12.165,11.853,12.119,124557,0
2011-07-19,12.028,12.173,11.847,11.923,140228,0
2011-07-20,11.892,11.892,11.537,11.717,115272,0
2011-07-21,11.779,11.892,11.681,11.883,50201,0
2011-07-22,11.839,11.839,11.59,11.681,20559,0
2011-07-25,11.602,11.709,11.519,11.565,42422,0
2011-07-26,11.561,11.599,11.2,11.393,77361,0
2011-07-27,11.369,11.4,11.154,11.232,139944,0
2011-07-28,11.253,11.369,11.192,11.345,79744,0
2011-07-29,11.23,11.585,11.192,11.539,50014,0
2011-08-01,11.602,11.892,11.491,11.688,143270,0
2011-08-02,11.639,11.777,11.338,11.338,74052,0
2011-08-03,11.384,11.392,10.868,11.194,145045,0
2011-08-04,11.068,11.169,10.815,10.815,120689,0
2011-08-05,10.906,11.201,10.397,10.693,188100,0
2011-08-08,10.556,10.942,9.551,9.551,126249,0
2011-08-09,9.682,10.745,8.6421,10.48,350663,0
2011-08-10,10.291,10.32,9.932,10.07,314461,0
2011-08-11,10.098,10.358,10.062,10.245,310646,0
2011-08-12,10.283,10.372,10.01,10.164,251577,0
2011-08-15,10.252,10.252,9.918,10.171,256932,0
2011-08-16,10.032,10.156,9.932,9.971,138766,0
2011-08-17,10.01,10.245,10.01,10.122,177869,0
2011-08-18,9.874,10.184,9.691,9.742,306514,0
2011-08-19,9.6,9.971,9.568,9.955,156638,0
2011-08-22,10.195,10.195,9.791,9.963,114752,0
2011-08-23,9.987,10.646,9.955,10.64,174801,0
2011-08-24,10.585,10.852,10.26,10.64,115649,0
2011-08-25,10.745,10.792,10.171,10.178,88534,0
2011-08-26,10.12,10.63,9.92,10.606,81801,0
2011-08-29,10.708,10.778,10.57,10.753,113407,0
2011-08-30,10.677,10.852,10.543,10.792,89526,0
2011-08-31,10.857,11.123,10.717,11.03,144875,0
2011-09-01,11.011,11.011,10.342,10.397,165649,0
2011-09-02,10.256,10.413,9.991,10.068,105193,0
2011-09-06,9.776,10.399,9.751,10.138,223034,0
2011-09-07,10.291,10.344,10.17,10.236,98687,0
2011-09-08,10.194,10.252,10.059,10.068,100791,0
2011-09-09,9.984,10.351,9.891,10.236,224811,0
2011-09-12,10.212,10.367,10.059,10.189,119478,0
2011-09-13,10.276,10.63,10.276,10.467,133259,0
2011-09-14,10.568,10.908,10.236,10.769,128135,0
2011-09-15,10.892,11.013,10.615,10.792,734219,0
2011-09-16,10.785,10.853,10.431,10.438,187631,0
2011-09-19,10.269,10.752,10.245,10.547,87710,0
2011-09-20,10.598,10.799,10.291,10.3,100701,0
2011-09-21,10.314,10.367,9.92,9.975,154880,0
2011-09-22,9.675,9.934,9.574,9.767,278116,0
2011-09-23,9.776,10.068,9.759,9.967,105639,0
2011-09-26,10.075,10.184,9.868,10.09,154774,0
2011-09-27,10.3,10.598,10.129,10.314,95303,0
2011-09-28,10.382,10.382,9.913,9.929,70080,0
2011-09-29,10.17,10.329,9.929,10.314,100605,0
2011-09-30,10.179,10.319,9.818,9.842,83674,0
2011-10-03,9.735,10.23,9.629,9.899,185512,0
2011-10-04,9.827,10.269,9.707,10.103,260999,0
2011-10-05,10.177,10.374,9.991,10.283,62342,0
2011-10-06,10.3,10.615,10.283,10.46,84267,0
2011-10-07,10.506,10.506,9.899,10.006,137002,0
2011-10-10,10.189,10.221,9.906,10.203,119907,0
2011-10-11,10.129,10.539,10.103,10.336,130769,0
2011-10-12,10.424,10.547,10.17,10.438,151961,0
2011-10-13,10.374,10.514,10.177,10.407,51986,0
2011-10-14,10.474,10.474,9.984,10.17,146030,0
2011-10-17,10.037,10.23,9.891,9.967,459148,0
2011-10-18,9.975,10.321,9.868,10.221,213732,0
2011-10-19,10.203,10.3,9.998,10.037,149265,0
2011-10-20,10.082,10.17,9.891,9.958,187165,0
2011-10-21,10.112,10.314,10.059,10.26,235934,0
2011-10-24,10.291,10.785,10.291,10.667,200174,0
2011-10-25,10.561,10.606,10.407,10.467,144579,0
2011-10-26,10.623,10.785,10.308,10.744,160019,0
2011-10-27,11.013,11.468,10.983,11.385,310863,0
2011-10-28,11.123,11.461,10.96,11.345,76053,0
2011-10-31,11.351,11.706,11.303,11.573,344677,0
2011-11-01,11.207,11.447,11.16,11.271,422027,0
2011-11-02,11.461,11.924,11.447,11.747,200557,0
2011-11-03,11.895,11.966,11.514,11.77,77243,0
2011-11-04,11.671,11.855,11.466,11.787,58807,0
2011-11-07,11.722,11.826,11.415,11.731,56609,0
2011-11-08,10.976,11.593,10.752,11.477,162197,0
2011-11-09,11.192,11.29,11.068,11.145,180251,0
2011-11-10,11.247,11.273,10.998,11.216,152873,0
2011-11-11,11.308,11.553,11.223,11.531,66994,0
2011-11-14,11.485,11.492,11.092,11.16,115682,0
2011-11-15,11.138,11.401,10.992,11.345,85131,0
2011-11-16,11.223,11.393,11.023,11.046,99332,0
2011-11-17,11.068,11.178,10.892,10.96,92797,0
2011-11-18,11.013,11.092,10.837,11.076,109943,0
2011-11-21,10.876,11.068,10.715,10.938,112909,0
2011-11-22,10.93,11.054,10.736,10.837,225043,0
2011-11-23,10.667,10.908,10.652,10.9,246341,0
2011-11-25,10.833,10.982,10.833,10.896,62316,0
2011-11-28,11.132,11.282,11.062,11.223,181000,0
2011-11-29,11.192,11.523,11.192,11.239,93622,0
2011-11-30,11.556,11.994,11.446,11.938,251205,0
2011-12-01,11.316,11.401,11.214,11.299,836998,0
2011-12-02,11.397,11.426,11.279,11.412,273598,0
2011-12-05,11.539,11.539,11.401,11.516,138367,0
2011-12-06,11.514,11.732,11.39,11.687,172835,0
2011-12-07,11.654,11.748,11.506,11.663,194325,0
2011-12-08,11.552,11.599,11.365,11.381,165994,0
2011-12-09,11.45,11.708,11.256,11.568,229930,0
2011-12-12,11.63,11.63,11.365,11.459,120267,0
2011-12-13,11.576,11.7,11.435,11.552,181795,0
2011-12-14,11.474,11.599,11.24,11.397,231074,0
2011-12-15,11.552,11.552,11.225,11.381,136356,0
2011-12-16,11.482,11.529,11.256,11.349,152749,0
2011-12-19,11.405,11.491,11.179,11.179,53033,0
2011-12-20,11.381,11.52,11.294,11.466,94612,0
2011-12-21,11.435,11.693,11.279,11.679,45213,0
2011-12-22,11.679,11.679,11.592,11.646,70803,0
2011-12-23,11.663,11.679,11.529,11.568,50513,0
2011-12-27,11.514,11.646,11.491,11.552,57945,0
2011-12-28,11.529,11.537,11.225,11.247,66224,0
2011-12-29,11.311,11.45,11.232,11.365,83400,0
2011-12-30,11.361,11.515,11.284,11.423,92168,0
2012-01-03,11.615,11.663,11.302,11.381,199859,0
2012-01-04,11.311,11.412,11.132,11.146,120255,0
2012-01-05,11.091,11.426,10.857,11.418,391668,0
2012-01-06,11.45,11.482,11.247,11.285,111042,0
2012-01-09,11.326,11.326,10.748,10.905,249661,0
2012-01-10,11.03,11.068,10.896,11.007,393828,0
2012-01-11,10.982,11.098,10.866,11.084,172008,0
2012-01-12,11.091,11.091,10.888,11.03,820062,0
2012-01-13,10.927,11.045,10.857,11.021,88911,0
2012-01-17,11.13,11.319,11.058,11.168,141285,0
2012-01-18,11.154,11.17,10.818,10.951,171318,0
2012-01-19,10.561,10.81,10.443,10.53,737802,0
2012-01-20,10.489,10.547,10.132,10.397,229239,0
2012-01-23,10.372,10.506,10.34,10.437,180235,0
2012-01-24,10.349,10.653,10.304,10.582,141505,0
2012-01-25,10.561,10.624,10.522,10.582,142345,0
2012-01-26,10.632,10.677,10.443,10.591,249561,0
2012-01-27,10.561,10.772,10.554,10.632,92619,0
2012-01-30,10.539,10.632,10.405,10.547,121346,0
2012-01-31,10.591,10.672,10.492,10.633,225435,0
2012-02-01,10.653,10.788,10.561,10.653,130364,0
2012-02-02,10.607,10.709,10.554,10.607,127708,0
2012-02-03,10.701,11.013,10.662,10.975,142029,0
2012-02-06,10.951,10.998,10.833,10.881,114627,0
2012-02-07,10.833,10.866,10.709,10.709,65429,0
2012-02-08,10.694,10.795,10.568,10.694,57624,0
2012-02-09,10.716,10.782,10.51,10.638,94655,0
2012-02-10,10.539,10.561,10.34,10.388,105077,0
2012-02-13,10.465,10.53,10.422,10.506,65047,0
2012-02-14,10.465,10.547,10.372,10.451,84906,0
2012-02-15,10.473,10.506,10.349,10.443,122365,0
2012-02-16,10.413,10.639,10.413,10.582,73260,0
2012-02-17,10.624,10.686,10.554,10.669,113179,0
2012-02-21,10.701,10.772,10.669,10.739,98751,0
2012-02-22,10.694,10.755,10.607,10.607,117207,0
2012-02-23,10.607,10.709,10.554,10.709,104865,0
2012-02-24,10.645,10.685,10.535,10.652,69531,0
2012-02-27,10.624,10.624,10.334,10.539,100461,0
2012-02-28,10.547,10.599,10.405,10.443,121444,0
2012-02-29,10.487,10.487,10.16,10.16,141167,0
2012-03-01,10.164,10.365,10.164,10.189,169159,0
2012-03-02,10.206,10.257,9.987,10.179,440758,0
2012-03-05,10.132,10.304,10.021,10.157,177768,0
2012-03-06,10.043,10.057,9.923,9.946,141828,0
2012-03-07,9.937,10.103,9.923,10.103,208511,0
2012-03-08,10.171,10.171,9.923,10.011,77499,0
2012-03-09,10.051,10.24,9.923,10.103,127780,0
2012-03-12,9.677,10.366,9.662,10.273,513946,0
2012-03-13,10.297,10.622,10.139,10.544,246588,0
2012-03-14,10.527,10.544,10.408,10.486,402028,0
2012-03-15,10.502,10.661,10.432,10.502,326797,0
2012-03-16,10.527,10.613,10.408,10.425,214314,0
2012-03-19,10.454,10.622,10.446,10.486,235394,0
2012-03-20,10.4,10.486,10.312,10.4,210979,0
2012-03-21,10.416,10.551,10.359,10.535,204728,0
2012-03-22,10.438,10.477,10.373,10.438,163494,0
2012-03-23,10.469,10.685,10.391,10.685,120990,0
2012-03-26,10.788,11.003,10.788,10.908,89852,0
2012-03-27,10.884,10.985,10.804,10.868,75732,0
2012-03-28,10.908,10.908,10.661,10.796,135357,0
2012-03-29,10.755,10.923,10.693,10.782,47990,0
2012-03-30,10.87,10.992,10.656,10.912,119238,0
2012-04-02,10.85,10.985,10.842,10.985,105542,0
2012-04-03,10.961,11.017,10.708,10.804,207859,0
2012-04-04,10.685,10.724,10.461,10.477,119092,0
2012-04-05,10.461,10.51,10.373,10.4,70495,0
2012-04-09,10.273,10.342,10.185,10.273,85074,0
2012-04-10,10.273,10.273,10.073,10.096,167545,0
2012-04-11,10.179,10.179,10.073,10.139,150503,0
2012-04-12,10.103,10.342,10.103,10.265,119021,0
2012-04-13,10.206,10.206,10.057,10.081,146547,0
2012-04-16,10.197,10.197,10.073,10.156,343246,0
2012-04-17,10.249,10.51,10.249,10.391,150772,0
2012-04-18,10.335,10.438,10.265,10.425,173162,0
2012-04-19,10.446,10.486,10.164,10.197,158142,0
2012-04-20,10.492,10.51,10.312,10.425,162752,0
2012-04-23,10.382,10.558,10.382,10.469,198553,0
2012-04-24,10.518,10.899,10.477,10.773,157097,0
2012-04-25,10.908,11.104,10.868,11.066,204208,0
2012-04-26,11.072,11.192,11.003,11.137,97782,0
2012-04-27,11.2,11.265,11.104,11.256,104340,0
2012-04-30,11.284,11.284,11.154,11.203,118834,0
2012-05-01,11.192,11.215,10.923,10.953,123847,0
2012-05-02,10.923,11.026,10.85,10.985,82588,0
2012-05-03,10.961,11.081,10.884,11.026,68436,0
2012-05-04,10.994,11.104,10.85,10.923,175500,0
2012-05-07,10.916,11.058,10.842,11.026,110998,0
2012-05-08,10.923,10.923,10.469,10.51,331076,0
2012-05-09,10.425,10.51,10.35,10.461,459845,0
2012-05-10,10.486,10.492,10.312,10.342,390595,0
2012-05-11,10.312,10.373,10.215,10.265,313999,0
2012-05-14,10.179,10.224,10.096,10.096,314471,0
2012-05-15,10.089,10.147,10.004,10.011,176750,0
2012-05-16,10.018,10.164,9.953,9.962,158880,0
2012-05-17,9.93,10.043,9.93,9.994,152322,0
2012-05-18,9.994,10.156,9.97,10.081,230542,0
2012-05-21,10.156,10.273,10.073,10.197,150154,0
2012-05-22,10.257,10.373,10.156,10.197,137151,0
2012-05-23,10.103,10.257,10.073,10.189,102783,0
2012-05-24,10.305,10.305,10.073,10.281,94303,0
2012-05-25,10.288,10.297,10.156,10.231,61435,0
2012-05-29,10.305,10.391,10.231,10.366,88857,0
2012-05-30,10.288,10.319,10.156,10.231,81040,0
2012-05-31,10.223,10.223,10.045,10.135,227088,0
2012-06-01,10.012,10.175,9.937,10.076,97948,0
2012-06-04,10.12,10.189,9.994,10.066,227357,0
2012-06-05,10.045,10.133,10.004,10.115,204081,0
2012-06-06,10.221,10.246,10.084,10.124,78657,0
2012-06-07,10.212,10.246,10.124,10.175,141673,0
2012-06-08,10.16,10.479,10.106,10.479,171538,0
2012-06-11,10.596,10.596,10.382,10.446,221241,0
2012-06-12,10.511,10.545,10.175,10.246,234459,0
2012-06-13,10.254,10.279,10.091,10.183,203635,0
2012-06-14,10.156,10.327,10.139,10.171,140239,0
2012-06-15,10.212,10.399,10.193,10.373,170826,0
2012-06-18,10.31,10.39,10.279,10.317,90790,0
2012-06-19,10.349,10.672,10.349,10.552,158031,0
2012-06-20,10.6,10.825,10.561,10.641,96491,0
2012-06-21,10.641,10.681,10.381,10.568,142602,0
2012-06-22,10.582,10.77,10.545,10.617,955903,0
2012-06-25,10.528,10.641,10.503,10.545,77834,0
2012-06-26,10.552,10.656,10.454,10.503,82859,0
2012-06-27,10.494,10.849,10.494,10.841,80928,0
2012-06-28,10.753,11.204,10.753,11.061,127027,0
2012-06-29,11.263,11.507,11.138,11.491,216627,0
2012-07-02,11.487,11.518,11.154,11.421,97514,0
2012-07-03,11.421,11.681,11.421,11.674,94972,0
2012-07-05,11.666,11.728,11.399,11.47,115712,0
2012-07-06,11.35,11.462,11.278,11.391,108422,0
2012-07-09,11.414,11.544,11.292,11.447,81894,0
2012-07-10,11.518,11.536,11.326,11.47,62911,0
2012-07-11,11.454,11.495,11.359,11.399,89325,0
2012-07-12,11.301,11.374,11.212,11.262,155769,0
2012-07-13,11.283,11.439,11.271,11.292,205741,0
2012-07-16,11.31,11.35,11.244,11.244,85598,0
2012-07-17,11.319,11.35,11.116,11.244,204782,0
2012-07-18,11.272,11.385,11.253,11.253,117117,0
2012-07-19,11.301,11.34,11.173,11.221,52291,0
2012-07-20,11.154,11.237,11.028,11.028,81804,0
2012-07-23,10.89,11.011,10.794,10.923,62538,0
2012-07-24,10.951,10.951,10.715,10.755,51592,0
2012-07-25,10.825,11.099,10.825,10.995,90542,0
2012-07-26,11.116,11.221,10.923,10.971,59592,0
2012-07-27,11.044,11.237,10.962,11.099,137064,0
2012-07-30,11.075,11.148,10.923,10.939,66680,0
2012-07-31,10.942,11.089,10.772,10.782,103664,0
2012-08-01,10.817,10.954,10.341,10.341,160090,0
2012-08-02,10.295,10.545,10.23,10.47,108411,0
2012-08-03,10.582,11.173,10.582,11.164,136135,0
2012-08-06,11.132,11.31,11.116,11.212,97938,0
2012-08-07,11.366,11.689,11.283,11.47,235437,0
2012-08-08,11.462,11.495,11.253,11.283,127985,0
2012-08-09,11.283,11.414,11.271,11.283,45206,0
2012-08-10,11.271,11.31,11.182,11.189,198971,0
2012-08-13,11.182,11.221,10.93,10.962,193678,0
2012-08-14,11.004,11.068,10.753,10.779,127221,0
2012-08-15,10.77,10.779,10.399,10.697,1049242,0
2012-08-16,10.705,11.221,10.672,11.173,234860,0
2012-08-17,11.148,11.35,11.099,11.278,105388,0
2012-08-20,11.244,11.421,11.196,11.391,60877,0
2012-08-21,11.447,11.606,11.359,11.414,86321,0
2012-08-22,11.447,11.47,11.31,11.407,56651,0
2012-08-23,11.439,11.447,11.319,11.366,66126,0
2012-08-24,11.326,11.439,11.292,11.382,57045,0
2012-08-27,11.421,11.43,11.301,11.319,35541,0
2012-08-28,11.374,11.43,11.301,11.421,92477,0
2012-08-29,11.454,11.505,11.374,11.43,48791,0
2012-08-30,11.414,11.414,11.278,11.278,23019,0
2012-08-31,11.335,11.342,11.181,11.302,30814,0
2012-09-04,11.342,11.409,11.098,11.312,66867,0
2012-09-05,11.368,11.393,11.172,11.228,164591,0
2012-09-06,11.312,11.709,11.312,11.701,105955,0
2012-09-07,11.727,11.849,11.563,11.767,96674,0
2012-09-10,11.719,11.82,11.663,11.801,85553,0
2012-09-11,11.81,11.958,11.784,11.898,59426,0
2012-09-12,11.915,12.071,11.857,12.071,94394,0
2012-09-13,12.071,12.209,11.972,12.118,240626,0
2012-09-14,12.228,12.448,12.16,12.332,227678,0
2012-09-17,12.323,12.323,12.004,12.185,79535,0
2012-09-18,12.194,12.299,12.177,12.299,34666,0
2012-09-19,12.292,12.396,12.185,12.308,125440,0
2012-09-20,12.218,12.464,12.218,12.448,67774,0
2012-09-21,12.619,12.658,12.456,12.61,108237,0
2012-09-24,12.627,12.71,12.494,12.674,75463,0
2012-09-25,12.718,12.831,12.228,12.249,132882,0
2012-09-26,12.218,12.422,12.218,12.365,43603,0
2012-09-27,12.388,12.388,12.136,12.168,79982,0
2012-09-28,12.136,12.234,11.98,12.088,66413,0
2012-10-01,12.118,12.299,12.037,12.096,61929,0
2012-10-02,12.151,12.228,12.004,12.228,51903,0
2012-10-03,12.218,12.239,12.104,12.136,56815,0
2012-10-04,12.151,12.177,11.996,12.177,44566,0
2012-10-05,12.177,12.405,12.177,12.257,39194,0
2012-10-08,12.177,12.209,12.08,12.118,21273,0
2012-10-09,12.112,12.204,11.949,11.949,30520,0
2012-10-10,11.972,12.071,11.933,12.004,47706,0
2012-10-11,12.104,12.209,12.055,12.185,31913,0
2012-10-12,12.151,12.209,12.112,12.118,24569,0
2012-10-15,12.177,12.209,12.063,12.185,32917,0
2012-10-16,12.234,12.553,12.204,12.528,56091,0
2012-10-17,12.528,12.807,12.464,12.789,44842,0
2012-10-18,12.798,12.798,12.456,12.494,52060,0
2012-10-19,12.396,12.464,12.055,12.16,57011,0
2012-10-22,12.144,12.218,12.029,12.136,23175,0
2012-10-23,12.088,12.144,11.941,12.096,22346,0
2012-10-24,12.168,12.168,11.933,11.989,30269,0
2012-10-25,12.104,12.104,11.881,12.004,31289,0
2012-10-26,12.037,12.234,11.98,12.204,30598,0
2012-10-31,12.234,12.464,12.204,12.413,50512,0
2012-11-01,12.422,12.511,12.08,12.194,81380,0
2012-11-02,12.204,12.228,12.055,12.096,76549,0
2012-11-05,12.055,12.413,12.055,12.315,51188,0
2012-11-06,12.299,12.299,11.849,11.924,115350,0
2012-11-07,11.849,11.958,11.441,11.54,94632,0
2012-11-08,11.555,11.629,10.827,10.975,152860,0
2012-11-09,10.927,11.181,10.844,10.951,102194,0
2012-11-12,11.015,11.025,10.633,10.796,62763,0
2012-11-13,10.827,10.959,10.544,10.567,465330,0
2012-11-14,10.617,10.697,10.567,10.599,113371,0
2012-11-15,10.746,10.927,10.574,10.665,71218,0
2012-11-16,10.617,10.665,10.581,10.625,86144,0
2012-11-19,10.706,11.001,10.706,10.82,84173,0
2012-11-20,10.827,10.827,10.599,10.641,85798,0
2012-11-21,10.706,10.836,10.518,10.681,292014,0
2012-11-23,10.706,11.015,10.706,11.007,43561,0
2012-11-26,11.001,11.417,10.992,11.393,159941,0
2012-11-27,11.417,11.54,11.244,11.423,74914,0
2012-11-28,11.473,11.654,11.272,11.654,87919,0
2012-11-29,11.629,11.709,11.597,11.709,144188,0
2012-11-30,11.727,12.112,11.663,11.753,202220,0
2012-12-03,11.849,11.849,11.417,11.491,40963,0
2012-12-04,11.499,11.499,11.335,11.409,48367,0
2012-12-05,11.499,11.54,11.238,11.319,125593,0
2012-12-06,11.302,11.302,10.87,11.172,104048,0
2012-12-07,11.163,11.244,11.034,11.189,59470,0
2012-12-10,11.244,11.244,11.049,11.163,69926,0
2012-12-11,11.212,11.466,11.163,11.335,75990,0
2012-12-12,11.335,11.441,11.172,11.401,83532,0
2012-12-13,11.385,11.491,11.293,11.312,54856,0
2012-12-14,11.253,11.385,11.041,11.082,92140,0
2012-12-17,11.082,11.147,11.049,11.132,141613,0
2012-12-18,11.123,11.272,11.034,11.238,137625,0
2012-12-19,11.058,11.368,11.041,11.253,95080,0
2012-12-20,11.238,11.385,11.163,11.351,56829,0
2012-12-21,11.278,11.482,11.278,11.458,271897,0
2012-12-24,11.423,11.449,11.393,11.409,17315,0
2012-12-26,11.409,11.466,11.272,11.284,33509,0
2012-12-27,11.319,11.393,11.154,11.327,40759,0
2012-12-28,11.302,11.393,11.263,11.335,34637,0
2012-12-31,11.376,11.767,11.361,11.758,112736,0
2013-01-02,12.004,12.144,11.958,12.08,217610,0
2013-01-03,12.08,12.08,11.767,11.82,127178,0
2013-01-04,11.89,11.89,11.753,11.776,70837,0
2013-01-07,11.701,11.753,11.507,11.54,55026,0
2013-01-08,11.499,11.603,11.458,11.555,97469,0
2013-01-09,10.796,11.073,10.453,10.581,486105,0
2013-01-10,10.625,10.935,10.567,10.886,213874,0
2013-01-11,10.912,10.912,10.697,10.722,271256,0
2013-01-14,10.731,10.836,10.46,10.527,169549,0
2013-01-15,10.591,10.912,10.544,10.853,132049,0
2013-01-16,10.796,10.853,10.665,10.755,141030,0
2013-01-17,10.755,10.844,10.647,10.69,87733,0
2013-01-18,10.647,10.715,10.617,10.672,81913,0
2013-01-22,10.697,10.731,10.656,10.681,175993,0
2013-01-23,10.672,10.722,10.617,10.656,179997,0
2013-01-24,10.46,10.567,10.337,10.476,1281661,0
2013-01-25,10.476,10.656,10.468,10.625,186544,0
2013-01-28,10.656,10.746,10.625,10.681,90337,0
2013-01-29,10.681,10.697,10.607,10.69,108007,0
2013-01-30,10.715,10.853,10.656,10.681,100197,0
2013-01-31,10.697,10.927,10.672,10.772,83144,0
2013-02-01,10.827,11.089,10.805,11.034,111945,0
2013-02-04,10.918,11.015,10.665,10.672,61819,0
2013-02-05,10.746,10.87,10.581,10.581,115301,0
2013-02-06,10.625,11.007,10.567,11.007,117302,0
2013-02-07,11.034,11.423,10.918,11.368,215298,0
2013-02-08,11.417,11.507,11.312,11.335,232030,0
2013-02-11,11.361,11.515,11.272,11.491,122504,0
2013-02-12,11.515,11.68,11.441,11.637,123345,0
2013-02-13,11.637,11.793,11.272,11.449,87218,0
2013-02-14,11.409,11.491,11.272,11.385,180109,0
2013-02-15,11.423,11.515,11.319,11.473,79846,0
2013-02-19,11.473,11.693,11.473,11.555,149656,0
2013-02-20,11.507,11.603,11.458,11.458,94363,0
2013-02-21,11.449,11.629,11.433,11.458,39517,0
2013-02-22,11.54,11.646,11.433,11.597,44331,0
2013-02-25,11.637,11.646,11.327,11.393,115172,0
2013-02-26,11.458,11.646,11.342,11.58,37377,0
2013-02-27,11.573,11.758,11.54,11.646,68179,0
2013-02-28,11.637,11.688,11.54,11.621,48672,0
2013-03-01,11.523,11.672,11.342,11.637,65578,0
2013-03-04,11.621,11.709,11.499,11.709,40649,0
2013-03-05,11.744,11.924,11.735,11.849,68241,0
2013-03-06,11.849,11.907,11.693,11.767,37863,0
2013-03-07,11.82,11.849,11.767,11.849,60422,0
2013-03-08,11.849,11.849,11.688,11.82,77463,0
2013-03-11,11.767,11.81,11.621,11.767,93431,0
2013-03-12,11.719,11.866,11.629,11.663,70245,0
2013-03-13,11.654,11.82,11.603,11.767,56409,0
2013-03-14,11.827,11.907,11.688,11.82,92626,0
2013-03-15,11.808,11.989,11.808,11.972,114988,0
2013-03-18,11.832,11.924,11.475,11.566,170800,0
2013-03-19,11.592,11.684,11.409,11.509,63170,0
2013-03-20,11.599,11.599,11.21,11.319,119105,0
2013-03-21,11.235,11.442,11.168,11.393,122011,0
2013-03-22,11.417,11.606,11.402,11.566,39171,0
2013-03-25,11.65,11.732,11.575,11.691,77096,0
2013-03-26,11.698,11.75,11.592,11.741,29101,0
2013-03-27,11.623,11.773,11.583,11.773,33187,0
2013-03-28,11.817,11.817,11.433,11.459,134885,0
2013-04-01,11.501,11.542,11.178,11.235,79971,0
2013-04-02,11.251,11.36,11.11,11.187,102658,0
2013-04-03,11.178,11.282,10.977,10.986,64480,0
2013-04-04,10.96,11.119,10.943,11.062,56935,0
2013-04-05,10.862,11.144,10.862,11.044,81412,0
2013-04-08,11.069,11.194,10.977,11.178,65675,0
2013-04-09,11.168,11.27,10.986,10.986,30574,0
2013-04-10,10.994,11.575,10.994,11.534,67346,0
2013-04-11,11.516,11.599,11.483,11.575,47083,0
2013-04-12,11.558,11.599,11.276,11.385,43720,0
2013-04-15,11.276,11.376,10.781,10.788,155952,0
2013-04-16,10.771,10.994,10.762,10.879,112948,0
2013-04-17,10.904,11.044,10.82,10.994,85312,0
2013-04-18,11.037,11.159,10.986,11.069,51871,0
2013-04-19,11.062,11.376,11.062,11.351,66573,0
2013-04-22,11.326,11.341,11.094,11.178,57890,0
2013-04-23,11.218,11.36,11.044,11.334,46527,0
2013-04-24,11.334,11.575,11.326,11.516,35846,0
2013-04-25,11.599,11.606,11.351,11.393,31794,0
2013-04-26,11.385,11.483,11.31,11.409,62163,0
2013-04-29,11.424,11.492,11.334,11.475,40553,0
2013-04-30,11.475,11.606,11.466,11.599,54531,0
2013-05-01,11.516,11.606,10.937,10.96,134081,0
2013-05-02,11.053,11.368,10.986,11.282,50164,0
2013-05-03,11.459,11.808,11.36,11.715,53926,0
2013-05-06,11.732,11.732,11.27,11.55,53793,0
2013-05-07,11.773,11.907,11.542,11.889,92924,0
2013-05-08,11.319,11.606,11.243,11.606,57573,0
2013-05-09,11.592,11.715,11.326,11.442,47531,0
2013-05-10,11.402,11.616,11.376,11.599,34871,0
2013-05-13,11.525,11.525,11.235,11.402,28646,0
2013-05-14,11.442,11.542,11.368,11.449,39848,0
2013-05-15,11.459,11.668,11.36,11.65,34762,0
2013-05-16,11.691,11.773,11.558,11.676,35177,0
2013-05-17,11.75,11.817,11.483,11.732,60534,0
2013-05-20,11.691,11.924,11.691,11.907,42807,0
2013-05-21,11.864,11.941,11.566,11.668,48920,0
2013-05-22,11.641,12.014,11.623,11.691,43496,0
2013-05-23,11.599,12.004,11.558,11.957,33202,0
2013-05-24,11.924,12.022,11.873,11.957,32976,0
2013-05-28,12.022,12.048,11.873,12.03,77494,0
2013-05-29,11.98,12.022,11.932,12.022,54029,0
2013-05-30,12.03,12.065,11.957,12.022,128685,0
2013-05-31,11.928,11.978,11.568,11.594,85264,0
2013-06-03,11.592,11.79,11.442,11.516,151571,0
2013-06-04,11.501,11.599,11.31,11.492,67026,0
2013-06-05,11.509,11.525,11.301,11.368,28668,0
2013-06-06,11.402,11.516,11.201,11.334,37157,0
2013-06-07,11.424,11.501,11.194,11.36,24273,0
2013-06-10,11.417,11.516,11.26,11.351,22181,0
2013-06-11,11.27,11.525,11.243,11.334,43637,0
2013-06-12,11.449,11.542,11.334,11.341,46311,0
2013-06-13,11.368,11.509,11.282,11.341,43295,0
2013-06-14,11.409,11.551,11.358,11.366,43445,0
2013-06-17,11.509,11.526,11.307,11.348,55895,0
2013-06-18,11.409,11.509,11.257,11.348,71012,0
2013-06-19,11.383,11.409,11.247,11.266,47402,0
2013-06-20,11.19,11.266,11.037,11.113,88280,0
2013-06-21,11.147,11.182,10.709,10.86,257866,0
2013-06-24,10.852,11.097,10.733,10.987,102017,0
2013-06-25,11.131,11.257,10.953,11.223,66268,0
2013-06-26,11.28,11.4,11.24,11.324,45746,0
2013-06-27,11.366,11.449,11.197,11.298,127700,0
2013-06-28,11.307,11.383,10.927,10.927,773511,0
2013-07-01,11.063,11.441,11.063,11.392,84817,0
2013-07-02,11.423,11.441,11.274,11.416,61381,0
2013-07-03,11.4,11.475,11.24,11.459,15096,0
2013-07-05,11.661,11.754,11.358,11.736,46975,0
2013-07-08,11.787,11.871,11.609,11.861,49604,0
2013-07-09,11.871,12.073,11.754,11.989,78514,0
2013-07-10,11.93,12.122,11.76,12.107,65340,0
2013-07-11,12.217,12.317,12.131,12.207,125104,0
2013-07-12,12.173,12.201,12.03,12.114,30306,0
2013-07-15,12.165,12.317,12.107,12.207,62666,0
2013-07-16,12.207,12.207,12.091,12.207,65545,0
2013-07-17,12.217,12.217,11.922,12.082,55795,0
2013-07-18,12.148,12.207,12.1,12.201,29884,0
2013-07-19,12.192,12.226,11.879,12.207,40337,0
2013-07-22,12.257,12.427,12.131,12.409,81869,0
2013-07-23,12.437,12.501,12.207,12.285,56957,0
2013-07-24,12.343,12.376,12.217,12.248,44312,0
2013-07-25,12.266,12.602,12.233,12.427,66586,0
2013-07-26,12.368,12.368,12.192,12.233,28983,0
2013-07-29,12.239,12.309,11.939,11.972,22851,0
2013-07-30,12.057,12.207,11.895,12.073,37485,0
2013-07-31,12.148,12.4,12.038,12.1,67413,0
2013-08-01,12.226,12.343,12.173,12.266,53146,0
2013-08-02,12.248,12.62,12.207,12.528,115482,0
2013-08-05,12.477,12.477,12.239,12.391,28626,0
2013-08-06,12.122,12.333,12.014,12.091,60289,0
2013-08-07,12.091,12.217,11.979,12.022,61611,0
2013-08-08,12.122,12.343,12.114,12.292,29801,0
2013-08-09,12.3,12.553,12.183,12.453,40034,0
2013-08-12,12.317,12.587,12.239,12.571,51903,0
2013-08-13,12.612,12.612,12.469,12.518,43140,0
2013-08-14,12.484,12.518,12.285,12.376,39437,0
2013-08-15,12.239,12.391,12.048,12.36,71941,0
2013-08-16,12.309,12.587,12.107,12.469,46254,0
2013-08-19,12.546,12.579,12.376,12.383,41185,0
2013-08-20,12.376,12.518,12.376,12.437,35673,0
2013-08-21,12.376,12.571,12.317,12.36,21908,0
2013-08-22,12.391,12.714,12.275,12.687,45946,0
2013-08-23,12.687,12.881,12.595,12.816,72095,0
2013-08-26,12.796,12.84,12.553,12.678,55479,0
2013-08-27,12.561,12.629,12.368,12.391,65709,0
2013-08-28,12.107,12.183,12.073,12.107,108231,0
2013-08-29,12.014,12.192,12.014,12.173,32976,0
2013-08-30,12.156,12.173,11.795,11.837,100428,0
2013-09-03,12.028,12.047,11.809,11.928,42838,0
2013-09-04,11.918,12.047,11.827,12.047,19141,0
2013-09-05,12.056,12.073,11.867,12.002,31611,0
2013-09-06,12.002,12.442,11.79,12.346,67796,0
2013-09-09,12.368,12.595,12.091,12.461,37785,0
2013-09-10,12.355,12.585,12.302,12.412,62236,0
2013-09-11,12.409,12.579,12.292,12.383,46062,0
2013-09-12,12.417,12.579,12.292,12.446,42424,0
2013-09-13,12.515,12.577,12.218,12.442,39850,0
2013-09-16,12.571,12.612,12.477,12.528,31439,0
2013-09-17,12.524,12.652,12.473,12.585,61419,0
2013-09-18,12.61,12.824,12.287,12.789,70685,0
2013-09-19,12.817,12.817,12.543,12.747,40964,0
2013-09-20,12.762,12.807,12.558,12.696,152583,0
2013-09-23,12.652,12.754,12.55,12.687,47958,0
2013-09-24,12.696,12.789,12.627,12.723,59124,0
2013-09-25,12.714,12.789,12.592,12.668,84002,0
2013-09-26,12.652,12.714,12.534,12.668,48175,0
2013-09-27,12.558,12.668,12.395,12.524,145828,0
2013-09-30,12.507,12.678,12.405,12.577,104511,0
2013-10-01,12.473,12.577,12.302,12.442,84972,0
2013-10-02,12.372,12.6,12.355,12.507,79666,0
2013-10-03,12.466,12.524,12.31,12.379,49301,0
2013-10-04,12.346,12.636,12.346,12.457,44511,0
2013-10-07,12.379,12.543,12.372,12.379,31132,0
2013-10-08,12.387,12.534,12.336,12.355,93235,0
2013-10-09,12.405,12.592,12.346,12.515,46522,0
2013-10-10,12.706,12.723,12.6,12.66,40903,0
2013-10-11,12.714,12.96,12.687,12.841,108904,0
2013-10-14,12.807,12.893,12.706,12.893,41183,0
2013-10-15,12.893,12.893,12.678,12.737,38837,0
2013-10-16,12.781,12.807,12.678,12.687,27371,0
2013-10-17,12.678,12.91,12.678,12.849,41647,0
2013-10-18,12.893,12.91,12.66,12.706,79299,0
2013-10-21,12.723,12.864,12.687,12.706,45451,0
2013-10-22,12.714,12.91,12.696,12.893,43159,0
2013-10-23,12.864,12.996,12.652,12.901,38145,0
2013-10-24,12.926,13.122,12.849,13.019,55024,0
2013-10-25,13.089,13.199,12.987,13.045,28704,0
2013-10-28,12.968,13.103,12.832,13.089,29910,0
2013-10-29,13.122,13.176,12.96,13.004,50262,0
2013-10-30,13.045,13.112,12.893,13.019,94902,0
2013-10-31,12.977,13.199,12.942,12.95,57633,0
2013-11-01,12.91,13.215,12.849,13.112,147095,0
2013-11-04,13.13,13.232,13.004,13.183,78180,0
2013-11-05,13.073,13.199,13.028,13.073,89707,0
2013-11-06,13.147,13.147,12.832,12.942,80023,0
2013-11-07,13.01,13.089,12.729,12.754,103985,0
2013-11-08,12.754,13.045,12.754,13.01,165780,0
2013-11-11,12.95,13.063,12.942,13.028,75427,0
2013-11-12,13.028,13.063,12.95,13.045,35885,0
2013-11-13,13.01,13.207,12.977,13.167,29210,0
2013-11-14,13.176,13.207,13.054,13.103,49380,0
2013-11-15,13.08,13.103,12.901,13.054,47087,0
2013-11-18,13.112,13.192,12.987,13.028,26121,0
2013-11-19,13.01,13.167,12.942,13.112,55781,0
2013-11-20,13.122,13.157,12.942,13.073,38845,0
2013-11-21,13.13,13.207,12.996,13.122,60718,0
2013-11-22,13.167,13.192,13.13,13.167,56311,0
2013-11-25,13.157,13.192,13.054,13.157,54304,0
2013-11-26,13.167,13.207,13.103,13.199,46708,0
2013-11-27,13.167,13.567,13.045,13.549,38129,0
2013-11-29,13.643,13.728,13.378,13.608,28437,0
2013-12-02,13.515,13.686,13.413,13.505,52900,0
2013-12-03,13.447,13.703,13.447,13.66,79026,0
2013-12-04,13.652,13.798,13.421,13.523,65234,0
2013-12-05,13.559,13.874,13.439,13.779,24649,0
2013-12-06,13.925,14.138,13.89,14.001,61604,0
2013-12-09,14.02,14.138,13.916,14.097,34015,0
2013-12-10,14.131,14.232,14.068,14.138,69607,0
2013-12-11,14.189,14.436,13.883,14.105,118455,0
2013-12-12,14.028,14.163,13.745,13.805,89389,0
2013-12-13,13.805,14.113,13.798,14.028,145946,0
2013-12-16,14.037,14.514,14.037,14.405,54970,0
2013-12-17,14.453,14.453,14.232,14.387,113696,0
2013-12-18,14.446,14.606,14.426,14.507,58993,0
2013-12-19,14.42,14.567,14.352,14.447,36857,0
2013-12-20,14.499,14.689,14.437,14.482,141461,0
2013-12-23,14.595,14.767,14.533,14.671,80616,0
2013-12-24,14.749,14.819,14.595,14.698,26085,0
2013-12-26,14.784,15.086,14.602,14.671,41886,0
2013-12-27,14.698,14.74,14.551,14.698,42053,0
2013-12-30,14.733,14.733,14.602,14.638,21657,0
2013-12-31,14.706,14.706,14.499,14.542,64698,0
2014-01-02,14.482,14.526,14.206,14.352,50752,0
2014-01-03,14.299,14.526,14.214,14.413,64779,0
2014-01-06,14.482,14.551,14.214,14.248,32548,0
2014-01-07,14.308,14.567,14.266,14.396,46783,0
2014-01-08,14.427,14.482,14.239,14.284,50599,0
2014-01-09,14.36,14.406,14.065,14.275,45456,0
2014-01-10,14.231,14.42,14.057,14.36,73482,0
2014-01-13,14.369,14.499,14.197,14.289,51059,0
2014-01-14,14.318,14.551,14.308,14.464,61312,0
2014-01-15,14.437,14.576,14.231,14.437,105476,0
2014-01-16,14.473,14.542,14.299,14.388,76210,0
2014-01-17,14.42,14.473,14.239,14.275,44328,0
2014-01-21,14.388,14.42,14.197,14.266,39239,0
2014-01-22,14.266,14.318,14.065,14.214,42459,0
2014-01-23,14.152,14.223,14.048,14.065,32524,0
2014-01-24,13.963,13.963,13.315,13.471,56206,0
2014-01-27,13.557,13.686,13.255,13.471,51284,0
2014-01-28,13.487,13.539,13.262,13.384,104671,0
2014-01-29,13.384,13.462,13.141,13.226,126503,0
2014-01-30,12.451,12.597,12.32,12.581,1698350,0
2014-01-31,12.538,12.632,12.451,12.554,498522,0
2014-02-03,12.537,12.581,12.24,12.379,382765,0
2014-02-04,12.406,12.537,12.328,12.475,174531,0
2014-02-05,12.483,12.537,12.207,12.444,257300,0
2014-02-06,12.581,12.934,12.546,12.873,680882,0
2014-02-07,12.968,13.046,12.759,12.815,308246,0
2014-02-10,12.839,12.882,12.728,12.822,212958,0
2014-02-11,12.83,12.968,12.778,12.916,262519,0
2014-02-12,12.892,13.124,12.847,13.105,294714,0
2014-02-13,13.029,13.608,13.029,13.513,276922,0
2014-02-14,13.487,13.668,13.21,13.539,245936,0
2014-02-18,13.634,13.747,13.495,13.548,133664,0
2014-02-19,13.462,13.513,13.124,13.246,234184,0
2014-02-20,13.279,13.487,13.141,13.401,181936,0
2014-02-21,13.471,13.513,13.392,13.427,111172,0
2014-02-24,13.471,13.643,13.392,13.608,223454,0
2014-02-25,13.582,13.643,13.479,13.6,111061,0
2014-02-26,13.643,13.963,13.6,13.729,97711,0
2014-02-27,13.747,13.928,13.634,13.919,104054,0
2014-02-28,13.928,14.197,13.843,13.988,134877,0
2014-03-03,13.937,14.093,13.747,14.006,113536,0
2014-03-04,14.178,14.266,14.057,14.111,191419,0
2014-03-05,14.093,14.119,14.006,14.093,95890,0
2014-03-06,14.093,14.16,13.91,13.937,148000,0
2014-03-07,14.048,14.074,13.834,13.919,138830,0
2014-03-10,13.834,14.187,13.686,14.111,310337,0
2014-03-11,14.81,15.024,14.257,14.42,814505,0
2014-03-12,14.437,15.26,14.437,14.801,530184,0
2014-03-13,14.922,15.208,14.801,15.008,368954,0
2014-03-14,14.931,15.043,14.784,15.043,266010,0
2014-03-17,15.235,15.718,15.235,15.638,271225,0
2014-03-18,15.684,15.821,15.494,15.804,300467,0
2014-03-19,16.23,16.23,15.381,15.504,129337,0
2014-03-20,15.487,15.487,15.267,15.381,128554,0
2014-03-21,15.381,15.522,15.304,15.33,233591,0
2014-03-24,15.408,15.444,15.147,15.172,134897,0
2014-03-25,15.18,15.312,15.041,15.068,122609,0
2014-03-26,15.137,15.26,14.998,15.085,186746,0
2014-03-27,15.137,15.197,14.805,14.823,85510,0
2014-03-28,14.858,14.945,14.736,14.823,129007,0
2014-03-31,14.823,15.522,14.796,15.243,267211,0
2014-04-01,15.33,15.46,15.235,15.304,94293,0
2014-04-02,15.294,15.444,15.285,15.372,78006,0
2014-04-03,15.276,15.39,15.102,15.137,113280,0
2014-04-04,15.197,15.304,14.649,14.656,118285,0
2014-04-07,14.63,14.981,14.404,14.963,194981,0
2014-04-08,14.998,15.428,14.981,15.077,113867,0
2014-04-09,15.163,15.197,15.05,15.155,81176,0
2014-04-10,15.188,15.408,15.006,15.365,178619,0
2014-04-11,15.225,15.365,15.006,15.102,88103,0
2014-04-14,15.217,15.217,14.666,14.813,82206,0
2014-04-15,14.883,14.883,14.394,14.673,65009,0
2014-04-16,14.717,14.77,14.454,14.639,83968,0
2014-04-17,14.639,14.752,14.567,14.603,259722,0
2014-04-21,14.61,15.312,14.61,15.243,149207,0
2014-04-22,15.312,15.504,15.243,15.418,115785,0
2014-04-23,15.372,15.547,15.365,15.444,101336,0
2014-04-24,15.566,15.566,15.294,15.32,73167,0
2014-04-25,15.276,15.349,15.013,15.119,110538,0
2014-04-28,15.077,15.428,14.954,15.05,156943,0
2014-04-29,15.147,15.172,14.683,14.708,87421,0
2014-04-30,14.726,14.831,14.481,14.761,103869,0
2014-05-01,14.691,14.901,14.542,14.891,122006,0
2014-05-02,14.891,15.059,14.708,14.726,81201,0
2014-05-05,14.742,14.848,14.649,14.805,127012,0
2014-05-06,15.478,15.881,14.683,14.761,276438,0
2014-05-07,14.831,15.006,14.673,14.963,126898,0
2014-05-08,15.006,15.147,14.736,14.787,111457,0
2014-05-09,14.726,14.998,14.639,14.935,122990,0
2014-05-12,14.901,15.603,14.901,15.522,152562,0
2014-05-13,15.522,15.556,15.349,15.469,240219,0
2014-05-14,15.495,15.504,15.077,15.18,124996,0
2014-05-15,15.11,15.398,14.954,15.243,168645,0
2014-05-16,15.197,15.294,14.875,15.102,77245,0
2014-05-19,15.093,15.285,14.981,15.26,53712,0
2014-05-20,15.188,15.197,14.865,15.129,137208,0
2014-05-21,15.217,15.217,14.891,15.129,69043,0
2014-05-22,15.11,15.197,15.031,15.102,45077,0
2014-05-23,15.155,15.32,15.031,15.235,75051,0
2014-05-27,15.349,15.634,15.349,15.566,126222,0
2014-05-28,15.593,15.749,15.495,15.566,123094,0
2014-05-29,15.634,15.707,15.357,15.381,66830,0
2014-05-30,15.452,15.487,15.243,15.285,51145,0
2014-06-02,15.294,15.398,14.954,15.276,91050,0
2014-06-03,15.267,15.349,15.129,15.155,67313,0
2014-06-04,15.059,15.372,15.059,15.18,116550,0
2014-06-05,15.26,15.699,15.26,15.627,118296,0
2014-06-06,15.723,15.864,15.652,15.723,80365,0
2014-06-09,15.627,15.699,15.54,15.67,107889,0
2014-06-10,15.69,15.993,15.642,15.951,112003,0
2014-06-11,15.924,15.993,15.566,15.74,58076,0
2014-06-12,15.642,15.642,15.147,15.235,80797,0
2014-06-13,15.312,15.372,15.05,15.129,42422,0
2014-06-16,15.11,15.11,14.945,15.013,65244,0
2014-06-17,14.981,15.129,14.918,15.085,96557,0
2014-06-18,15.179,15.392,15.083,15.367,60844,0
2014-06-19,15.43,15.438,15.163,15.4,62334,0
2014-06-20,15.481,15.631,15.295,15.616,136300,0
2014-06-23,15.648,15.648,15.331,15.481,134589,0
2014-06-24,15.447,15.826,15.34,15.374,106862,0
2014-06-25,15.374,15.616,15.206,15.588,76262,0
2014-06-26,15.588,15.72,15.463,15.686,54007,0
2014-06-27,15.598,15.942,15.598,15.72,222941,0
2014-06-30,15.713,15.713,15.42,15.616,124214,0
2014-07-01,15.72,16.067,15.72,15.951,154257,0
2014-07-02,15.88,16.128,15.809,16.082,76961,0
2014-07-03,16.191,16.457,16.128,16.457,47349,0
2014-07-07,17.014,17.199,16.624,16.651,272036,0
2014-07-08,16.661,16.669,16.508,16.527,144520,0
2014-07-09,16.518,16.573,16.341,16.357,123666,0
2014-07-10,16.207,16.334,15.986,16.067,113357,0
2014-07-11,16.013,16.225,15.96,16.021,57777,0
2014-07-14,16.101,16.261,16.101,16.165,74621,0
2014-07-15,16.2,16.2,15.784,15.835,68641,0
2014-07-16,15.854,16.003,15.657,15.705,84284,0
2014-07-17,15.657,15.705,15.374,15.463,78164,0
2014-07-18,15.392,15.932,15.34,15.826,189511,0
2014-07-21,15.826,15.826,15.508,15.623,35288,0
2014-07-22,15.737,15.89,15.616,15.835,68210,0
2014-07-23,15.916,15.932,15.598,15.638,42039,0
2014-07-24,15.713,15.774,15.392,15.508,69571,0
2014-07-25,15.357,15.481,15.187,15.305,79387,0
2014-07-28,15.276,15.276,14.931,15.196,100747,0
2014-07-29,15.26,15.35,15.018,15.1,52834,0
2014-07-30,15.163,15.216,14.969,15.135,42970,0
2014-07-31,15.065,15.075,14.719,14.798,91706,0
2014-08-01,14.852,14.95,14.559,14.922,104841,0
2014-08-04,14.959,15.321,14.745,15.127,85821,0
2014-08-05,15.96,16.207,15.676,15.977,192406,0
2014-08-06,15.873,16.207,15.844,16.092,77625,0
2014-08-07,16.191,16.491,16.182,16.457,113188,0
2014-08-08,16.421,16.705,16.421,16.624,103419,0
2014-08-11,16.705,16.863,16.607,16.705,173922,0
2014-08-12,16.624,16.846,16.624,16.74,159059,0
2014-08-13,16.784,16.883,16.714,16.721,103376,0
2014-08-14,16.749,17.005,16.714,16.74,93703,0
2014-08-15,16.934,16.953,16.607,16.837,129457,0
2014-08-18,16.962,17.237,16.89,17.228,114158,0
2014-08-19,17.279,17.368,17.147,17.255,53860,0
2014-08-20,17.263,17.271,17.085,17.19,86356,0
2014-08-21,17.157,17.343,16.943,17.14,74059,0
2014-08-22,17.104,17.315,17.014,17.14,103442,0
2014-08-25,17.19,17.493,17.19,17.279,131162,0
2014-08-26,17.263,17.448,17.263,17.315,110661,0
2014-08-27,17.395,17.633,17.296,17.591,88848,0
2014-08-28,17.52,17.642,17.415,17.529,54937,0
2014-08-29,17.529,17.722,17.484,17.67,77350,0
2014-09-02,17.802,17.926,17.698,17.883,163208,0
2014-09-03,17.945,17.945,17.722,17.883,110089,0
2014-09-04,17.945,18.201,17.867,18.123,164769,0
2014-09-05,18.123,18.299,18.052,18.182,166474,0
2014-09-08,18.156,18.289,18.156,18.28,136419,0
2014-09-09,18.343,18.413,18.231,18.333,142992,0
2014-09-10,18.299,18.45,18.239,18.38,127585,0
2014-09-11,18.362,18.77,18.289,18.687,220837,0
2014-09-12,18.795,18.795,18.478,18.511,153838,0
2014-09-15,18.165,18.191,16.883,17.068,344896,0
2014-09-16,16.926,17.005,16.58,16.953,234416,0
2014-09-17,16.926,17.351,16.863,17.219,181793,0
2014-09-18,17.494,17.494,17.235,17.415,126956,0
2014-09-19,17.448,17.53,16.938,17,130002,0
2014-09-22,17.026,17.136,16.813,16.886,117547,0
2014-09-23,16.886,16.947,16.641,16.677,114631,0
2014-09-24,16.677,16.714,16.58,16.67,89997,0
2014-09-25,16.67,16.67,16.248,16.364,128381,0
2014-09-26,16.455,16.624,16.347,16.572,83637,0
2014-09-29,16.445,16.857,16.445,16.776,102285,0
2014-09-30,16.847,17.782,16.597,17.475,607847,0
2014-10-01,17.521,17.683,17.277,17.431,279669,0
2014-10-02,17.485,17.603,17.206,17.376,189977,0
2014-10-03,17.603,17.612,17.296,17.304,113157,0
2014-10-06,17.431,17.494,17.117,17.117,160621,0
2014-10-07,17.09,17.09,16.776,16.776,188123,0
2014-10-08,16.759,17.073,16.706,17,203305,0
2014-10-09,17,17.055,16.714,16.731,128335,0
2014-10-10,16.633,16.847,16.508,16.616,180624,0
2014-10-13,16.58,17.018,16.49,16.901,159283,0
2014-10-14,16.992,17.465,16.992,17.448,153415,0
2014-10-15,17.304,17.565,17.09,17.504,155431,0
2014-10-16,17.342,17.98,17.342,17.834,202279,0
2014-10-17,18.094,18.113,17.619,17.636,154925,0
2014-10-20,17.612,17.922,17.612,17.889,138450,0
2014-10-21,17.922,18.247,17.88,18.148,253273,0
2014-10-22,18.148,18.399,17.962,17.98,179699,0
2014-10-23,18.066,18.373,18.04,18.211,222618,0
2014-10-24,18.211,18.399,18.201,18.345,89738,0
2014-10-27,18.354,18.39,18.231,18.32,84752,0
2014-10-28,18.373,18.82,18.32,18.81,344445,0
2014-10-29,18.784,19.01,18.774,18.838,168376,0
2014-10-30,18.722,18.792,18.373,18.414,168498,0
2014-10-31,18.722,18.81,18.462,18.579,236110,0
2014-11-03,18.569,19.189,18.506,18.784,347748,0
2014-11-04,19.716,19.716,18.703,18.82,452977,0
2014-11-05,19.026,19.026,17.583,17.913,754782,0
2014-11-06,17.932,18.624,17.932,18.605,452626,0
2014-11-07,18.864,19.753,18.82,19.744,327106,0
2014-11-10,19.753,20.944,19.744,20.918,517293,0
2014-11-11,20.971,21.007,20.389,20.586,265492,0
2014-11-12,20.577,21.258,20.418,21.202,620897,0
2014-11-13,21.509,21.509,20.551,20.577,454948,0
2014-11-14,20.692,20.882,20.542,20.774,350010,0
2014-11-17,20.611,20.728,20.427,20.523,226848,0
2014-11-18,20.611,20.961,20.532,20.602,199074,0
2014-11-19,20.602,20.678,20.237,20.427,156294,0
2014-11-20,20.316,20.611,20.263,20.611,126478,0
2014-11-21,20.836,20.899,20.408,20.523,169186,0
2014-11-24,20.611,20.756,20.487,20.515,229344,0
2014-11-25,20.63,22.317,20.63,22.235,479177,0
2014-11-26,22.227,22.227,21.437,21.509,280848,0
2014-11-28,21.472,21.644,20.63,20.639,129900,0
2014-12-01,20.684,20.684,20.013,20.039,208485,0
2014-12-02,20.074,20.774,20.039,20.458,275730,0
2014-12-03,20.449,21.383,20.408,21.33,234262,0
2014-12-04,21.33,21.553,21.16,21.356,151926,0
2014-12-05,21.356,21.589,21.338,21.545,213914,0
2014-12-08,21.535,21.723,20.98,21.096,276018,0
2014-12-09,20.836,21.616,20.63,21.383,300473,0
2014-12-10,21.249,21.338,19.51,19.698,403543,0
2014-12-11,19.707,20.101,19.089,19.132,233982,0
2014-12-12,19.099,19.099,18.182,18.255,468472,0
2014-12-15,18.5,19.169,18.471,18.981,260625,0
2014-12-16,18.901,19.302,18.83,18.929,233294,0
2014-12-17,18.92,19.071,18.399,18.936,245161,0
2014-12-18,19.16,19.876,19.16,19.676,175404,0
2014-12-19,19.694,19.923,19.451,19.848,229704,0
2014-12-22,20.003,20.285,19.876,20.167,201942,0
2014-12-23,20.309,20.52,19.795,19.84,168984,0
2014-12-24,19.757,19.848,19.55,19.66,103451,0
2014-12-26,19.66,20.093,19.594,20.049,79826,0
2014-12-29,19.939,20.302,19.939,20.175,85401,0
2014-12-30,20.112,20.219,19.614,19.75,123196,0
2014-12-31,19.795,19.876,19.351,19.404,133892,0
2015-01-02,19.422,19.651,18.835,19.323,207193,0
2015-01-05,19.223,19.313,19.008,19.132,228950,0
2015-01-06,19.223,19.304,18.12,18.509,403503,0
2015-01-07,18.645,18.788,18.154,18.21,192385,0
2015-01-08,18.416,18.688,18.21,18.544,215374,0
2015-01-09,18.544,18.698,18.21,18.247,138597,0
2015-01-12,18.281,18.3,16.914,17.476,376862,0
2015-01-13,17.62,18.148,17.431,17.729,184770,0
2015-01-14,17.647,17.738,17.431,17.629,123748,0
2015-01-15,17.711,17.767,17.448,17.585,172464,0
2015-01-16,17.595,17.948,17.557,17.928,231217,0
2015-01-20,18.092,18.111,17.776,17.928,262841,0
2015-01-21,18.02,18.092,17.567,17.81,297841,0
2015-01-22,17.918,18.572,17.605,18.482,130800,0
2015-01-23,18.502,18.572,17.884,18.163,68855,0
2015-01-26,18.653,18.998,18.281,18.671,203350,0
2015-01-27,18.473,18.707,18.173,18.599,189056,0
2015-01-28,18.764,18.844,18.599,18.671,166089,0
2015-01-29,18.698,19.323,18.618,19.304,198394,0
2015-01-30,19.241,19.241,18.148,18.281,180928,0
2015-02-02,18.473,18.737,18.2,18.737,136624,0
2015-02-03,18.96,19.514,18.806,19.441,209353,0
2015-02-04,19.47,19.494,19.018,19.061,145227,0
2015-02-05,19.223,19.704,19.124,19.568,127243,0
2015-02-06,19.667,20.039,19.451,19.93,146330,0
2015-02-09,19.803,19.948,19.47,19.533,136473,0
2015-02-10,19.722,19.722,19.115,19.604,117651,0
2015-02-11,19.694,19.822,19.422,19.776,101471,0
2015-02-12,19.976,20.14,19.36,19.541,244623,0
2015-02-13,19.614,20.031,19.494,19.832,125577,0
2015-02-17,19.904,20.328,19.904,20.239,112492,0
2015-02-18,20.093,20.736,20.056,20.7,191109,0
2015-02-19,20.736,20.736,20.039,20.049,123370,0
2015-02-20,19.993,19.993,19.559,19.857,204596,0
2015-02-23,19.776,19.848,19.388,19.84,143358,0
2015-02-24,19.832,20.21,19.832,20.093,63707,0
2015-02-25,20.003,20.149,19.904,20.121,73912,0
2015-02-26,20.14,20.591,20.013,20.563,107577,0
2015-02-27,20.591,20.7,20.374,20.403,124128,0
2015-03-02,20.393,20.764,20.374,20.573,79954,0
2015-03-03,20.556,20.573,20.374,20.492,179017,0
2015-03-04,20.444,20.556,20.192,20.501,102594,0
2015-03-05,20.472,20.891,20.318,20.854,130202,0
2015-03-06,20.736,20.899,20.075,20.337,180561,0
2015-03-09,20.52,20.745,20.328,20.6,148754,0
2015-03-10,20.454,20.556,20.294,20.412,116398,0
2015-03-11,20.655,21.597,20.463,21.533,358362,0
2015-03-12,21.507,21.606,19.16,19.504,1024281,0
2015-03-13,19.432,20.646,19.297,20.591,424954,0
2015-03-16,20.617,20.745,20.393,20.675,254551,0
2015-03-17,20.556,21.017,20.511,20.899,161235,0
2015-03-18,20.893,21.349,20.792,21.176,227161,0
2015-03-19,21.176,21.202,20.572,20.655,102260,0
2015-03-20,20.792,20.792,20.471,20.727,250540,0
2015-03-23,20.718,20.828,20.436,20.537,164930,0
2015-03-24,20.556,20.665,20.324,20.563,153337,0
2015-03-25,20.563,20.599,19.996,20.006,124355,0
2015-03-26,19.969,20.48,19.969,20.452,127965,0
2015-03-27,20.436,20.563,20.234,20.48,122494,0
2015-03-30,20.499,21.102,20.409,21.021,163945,0
2015-03-31,20.947,21.021,20.636,20.883,126896,0
2015-04-01,20.874,21.074,20.709,21.011,98434,0
2015-04-02,21.011,21.258,20.801,20.921,78855,0
2015-04-06,20.828,21.158,20.828,20.992,123589,0
2015-04-07,20.992,21.031,20.599,20.627,97530,0
2015-04-08,20.627,21.441,20.627,21.065,143275,0
2015-04-09,21.14,21.24,20.7,21.002,78188,0
2015-04-10,21.031,21.041,20.718,20.792,76777,0
2015-04-13,20.819,20.938,20.646,20.792,97448,0
2015-04-14,20.646,20.792,20.572,20.765,114291,0
2015-04-15,20.755,21.14,20.727,20.938,123063,0
2015-04-16,20.965,21.047,20.682,21.002,114725,0
2015-04-17,20.865,21.021,20.342,20.429,162196,0
2015-04-20,20.527,20.974,20.527,20.874,162714,0
2015-04-21,20.938,21.041,20.81,20.984,113893,0
2015-04-22,20.992,21.074,20.737,20.828,107425,0
2015-04-23,20.828,20.984,20.636,20.665,118449,0
2015-04-24,20.665,20.865,20.509,20.727,112567,0
2015-04-27,20.737,21.074,20.262,20.49,134962,0
2015-04-28,20.509,20.581,20.299,20.518,173350,0
2015-04-29,20.436,20.727,20.334,20.362,58075,0
2015-04-30,20.197,20.315,19.641,19.887,187899,0
2015-05-01,20.033,20.429,19.969,20.4,114074,0
2015-05-04,20.39,20.655,20.143,20.244,115165,0
2015-05-05,20.306,20.306,18.826,19.467,390559,0
2015-05-06,19.476,19.887,19.211,19.858,218417,0
2015-05-07,19.804,19.804,19.309,19.476,240344,0
2015-05-08,19.704,19.731,19.476,19.603,116588,0
2015-05-11,19.502,19.849,19.467,19.594,114401,0
2015-05-12,19.594,19.685,18.981,19.211,194003,0
2015-05-13,19.301,19.722,19.183,19.467,212942,0
2015-05-14,19.631,19.741,19.429,19.522,88807,0
2015-05-15,19.492,19.531,19.064,19.155,127660,0
2015-05-18,19.155,19.237,18.981,19.146,147549,0
2015-05-19,19.164,19.183,18.862,19.118,111119,0
2015-05-20,19.111,19.284,19.111,19.203,51623,0
2015-05-21,19.155,19.275,18.871,19.028,131024,0
2015-05-22,19.136,19.392,18.944,18.952,117791,0
2015-05-26,18.928,19.073,18.58,18.707,109919,0
2015-05-27,18.862,18.936,18.652,18.881,145025,0
2015-05-28,18.754,18.962,18.597,18.736,75790,0
2015-05-29,18.726,18.746,18.524,18.56,155306,0
2015-06-01,18.67,18.836,18.341,18.797,175639,0
2015-06-02,18.746,19.146,18.716,18.962,141426,0
2015-06-03,19.118,19.237,18.652,19.211,356983,0
2015-06-04,19.091,19.309,19.01,19.155,115059,0
2015-06-05,19.146,19.356,18.928,19.339,112760,0
2015-06-08,19.348,19.467,19.203,19.339,155634,0
2015-06-09,19.376,19.429,19.118,19.292,101244,0
2015-06-10,19.467,19.849,19.183,19.704,112102,0
2015-06-11,19.713,19.767,19.458,19.741,65001,0
2015-06-12,19.75,19.849,19.548,19.675,118228,0
2015-06-15,19.502,19.641,19.118,19.613,132118,0
2015-06-16,19.557,19.641,19.385,19.467,165477,0
2015-06-17,19.534,19.68,19.387,19.515,89070,0
2015-06-18,19.578,20.115,19.46,20.115,127708,0
2015-06-19,20.179,20.206,19.967,20.077,143509,0
2015-06-22,20.162,20.206,19.967,20.097,69480,0
2015-06-23,20.162,20.189,19.948,20.179,82026,0
2015-06-24,20.171,20.171,19.885,20.05,103032,0
2015-06-25,20.032,20.077,19.81,19.855,123812,0
2015-06-26,19.885,20.115,19.68,19.83,454338,0
2015-06-29,19.607,19.838,19.284,19.301,98595,0
2015-06-30,19.515,19.875,19.301,19.846,166838,0
2015-07-01,20.041,20.05,19.089,19.228,202059,0
2015-07-02,19.219,19.578,19.052,19.367,84201,0
2015-07-06,19.255,19.44,19.135,19.284,65045,0
2015-07-07,19.348,19.524,18.997,19.211,140694,0
2015-07-08,19.017,19.34,18.758,18.831,103032,0
2015-07-09,19.117,19.192,18.988,19.042,89179,0
2015-07-10,19.31,19.412,19.109,19.246,111475,0
2015-07-13,19.412,19.67,19.394,19.655,120456,0
2015-07-14,19.68,19.68,19.172,19.403,101327,0
2015-07-15,19.33,19.394,19.017,19.089,84187,0
2015-07-16,19.211,19.275,18.949,18.997,144049,0
2015-07-17,19.042,19.192,19.035,19.145,102058,0
2015-07-20,19.275,19.34,18.749,18.859,110717,0
2015-07-21,18.941,19.089,18.877,18.997,100651,0
2015-07-22,18.914,18.949,18.811,18.859,87555,0
2015-07-23,18.924,19.017,18.629,18.768,90370,0
2015-07-24,18.811,18.859,18.582,18.663,83767,0
2015-07-27,18.526,18.831,18.526,18.629,76842,0
2015-07-28,18.758,18.887,18.629,18.72,74353,0
2015-07-29,18.71,18.933,18.61,18.768,54221,0
2015-07-30,18.768,18.933,18.592,18.877,66342,0
2015-07-31,18.784,19.035,18.74,18.959,130305,0
2015-08-03,18.997,19.275,18.959,19.182,152436,0
2015-08-04,20.326,21.668,20.245,21.585,412563,0
2015-08-05,21.621,21.797,20.92,20.955,241779,0
2015-08-06,20.955,21.243,20.771,21.084,183673,0
2015-08-07,20.873,21.261,20.873,20.974,86581,0
2015-08-10,21.041,21.391,21.041,21.141,209310,0
2015-08-11,21.075,21.214,20.791,20.863,90044,0
2015-08-12,20.652,20.882,20.317,20.439,168833,0
2015-08-13,20.542,20.9,20.403,20.808,118725,0
2015-08-14,20.652,21.261,20.652,21.224,92427,0
2015-08-17,21.094,21.436,21.011,21.317,156494,0
2015-08-18,21.362,21.409,20.928,21.132,85174,0
2015-08-19,21.058,21.151,20.671,21.075,65045,0
2015-08-20,20.8,21.123,20.68,20.688,59848,0
2015-08-21,20.326,20.671,20.143,20.43,109634,0
2015-08-24,19.83,20.345,19.237,19.542,140676,0
2015-08-25,20.097,20.097,19.211,19.265,90370,0
2015-08-26,19.699,19.875,19.357,19.793,102382,0
2015-08-27,20.005,20.059,19.479,19.783,92968,0
2015-08-28,19.699,20.059,19.67,20.005,61257,0
2015-08-31,20.059,20.613,20.059,20.532,116018,0
2015-09-01,20.225,20.374,19.607,19.635,119049,0
2015-09-02,19.773,19.93,19.645,19.8,131387,0
2015-09-03,19.8,20.235,19.8,19.913,125759,0
2015-09-04,19.68,20.087,19.68,19.855,32793,0
2015-09-08,20.179,20.216,19.81,19.903,116777,0
2015-09-09,20.059,20.189,19.431,19.524,165586,0
2015-09-10,19.551,19.885,19.524,19.8,65924,0
2015-09-11,19.756,20.197,19.727,19.913,59740,0
2015-09-14,19.923,19.995,19.31,19.46,80954,0
2015-09-15,19.412,19.875,19.265,19.793,108443,0
2015-09-16,19.82,20.059,19.737,19.747,91452,0
2015-09-17,19.833,20.177,19.749,19.888,83315,0
2015-09-18,19.608,19.776,19.393,19.71,176394,0
2015-09-21,19.749,19.841,19.542,19.598,110634,0
2015-09-22,19.449,19.551,19.216,19.272,190317,0
2015-09-23,19.282,19.486,19.057,19.131,81503,0
2015-09-24,18.944,19.459,18.552,18.871,202928,0
2015-09-25,18.963,18.992,18.682,18.75,89642,0
2015-09-28,18.731,18.777,18.552,18.561,93824,0
2015-09-29,18.646,18.646,18.263,18.367,155724,0
2015-09-30,18.46,18.673,18.411,18.542,96391,0
2015-10-01,18.629,18.785,18.096,18.431,123272,0
2015-10-02,18.31,18.692,18.133,18.619,214200,0
2015-10-05,18.795,19.579,18.759,19.579,204924,0
2015-10-06,19.542,19.841,19.43,19.739,181963,0
2015-10-07,19.833,20.214,19.551,20.168,136338,0
2015-10-08,20.093,20.475,19.972,20.446,143728,0
2015-10-09,20.533,20.85,20.403,20.561,122737,0
2015-10-12,20.587,20.587,20.272,20.43,110218,0
2015-10-13,20.393,20.746,20.074,20.083,88892,0
2015-10-14,20.141,20.214,19.571,19.656,159793,0
2015-10-15,19.749,20,19.308,19.981,101746,0
2015-10-16,20.029,20.029,19.402,19.646,106029,0
2015-10-19,19.617,19.776,19.282,19.347,173939,0
2015-10-20,19.355,19.512,19.075,19.355,65705,0
2015-10-21,19.459,19.646,19.299,19.411,71221,0
2015-10-22,19.598,19.833,19.402,19.598,102280,0
2015-10-23,19.776,20.316,19.672,20.282,106993,0
2015-10-26,20.307,20.43,19.888,19.972,78184,0
2015-10-27,20.029,20.307,19.589,19.766,121452,0
2015-10-28,19.749,20.682,19.749,20.587,107100,0
2015-10-29,20.494,20.682,20.307,20.403,63081,0
2015-10-30,20.475,20.615,20.186,20.485,99495,0
2015-11-02,20.543,21.167,20.485,21.14,119636,0
2015-11-03,21.419,22.858,21.13,21.988,355359,0
2015-11-04,21.969,22.036,20.578,20.831,158172,0
2015-11-05,20.878,20.924,20.587,20.84,80432,0
2015-11-06,20.775,20.859,20.43,20.756,116954,0
2015-11-09,20.738,20.738,20.335,20.456,81045,0
2015-11-10,20.485,20.523,20.223,20.307,94676,0
2015-11-11,20.393,20.728,20.243,20.691,109027,0
2015-11-12,20.645,21.055,20.393,20.543,158188,0
2015-11-13,20.523,20.859,20.093,20.446,129056,0
2015-11-16,20.475,20.868,20.364,20.709,145015,0
2015-11-17,20.645,20.691,20.344,20.422,118239,0
2015-11-18,20.485,20.812,20.177,20.738,79790,0
2015-11-19,20.674,21.187,20.393,21.149,114812,0
2015-11-20,21.27,21.438,20.84,21.055,108172,0
2015-11-23,20.999,21.419,20.868,21.372,118131,0
2015-11-24,21.242,21.82,21.101,21.775,72829,0
2015-11-25,21.858,22.036,21.392,21.717,89320,0
2015-11-27,21.765,21.765,21.392,21.522,35772,0
2015-11-30,21.578,21.905,21.54,21.717,90500,0
2015-12-01,21.746,22.119,21.335,21.727,172188,0
2015-12-02,21.756,22.195,21.587,21.785,93585,0
2015-12-03,21.82,21.944,21.018,21.13,123602,0
2015-12-04,21.242,21.531,20.916,21.513,115668,0
2015-12-07,21.419,21.419,20.999,21.158,110528,0
2015-12-08,21.073,21.335,20.916,21.308,119826,0
2015-12-09,21.308,21.924,21.063,21.177,137410,0
2015-12-10,21.14,21.372,20.989,21.073,81503,0
2015-12-11,20.916,20.961,20.543,20.587,104635,0
2015-12-14,20.543,20.756,20.074,20.15,206971,0
2015-12-15,20.252,20.325,19.888,20.131,117489,0
2015-12-16,20.272,20.746,20.093,20.494,198779,0
2015-12-17,20.581,20.751,19.94,20.195,148314,0
2015-12-18,20.026,20.355,19.818,19.828,210545,0
2015-12-21,19.931,20.035,19.375,19.667,100714,0
2015-12-22,19.695,20.213,19.695,20.176,105038,0
2015-12-23,20.365,20.536,20.14,20.307,70818,0
2015-12-24,20.282,20.448,20.223,20.243,30846,0
2015-12-28,20.14,20.336,19.923,20.282,48030,0
2015-12-29,20.424,20.619,20.176,20.546,63414,0
2015-12-30,20.526,20.746,20.384,20.487,96855,0
2015-12-31,20.458,20.678,19.818,19.875,142262,0
2016-01-04,19.761,19.761,18.685,18.781,300703,0
2016-01-05,18.866,18.949,18.573,18.798,150827,0
2016-01-06,18.553,18.817,18.403,18.781,157230,0
2016-01-07,18.393,18.563,18.166,18.337,179379,0
2016-01-08,18.431,18.526,17.394,17.424,213141,0
2016-01-11,17.414,17.621,17.149,17.318,152965,0
2016-01-12,17.424,17.562,17.025,17.167,132239,0
2016-01-13,17.185,17.327,16.498,16.629,144441,0
2016-01-14,16.612,17.016,16.488,16.837,155510,0
2016-01-15,16.442,16.668,16.187,16.488,186995,0
2016-01-19,16.544,16.638,16.169,16.442,147996,0
2016-01-20,16.197,16.706,15.931,16.629,138868,0
2016-01-21,16.761,17.102,16.62,16.752,135665,0
2016-01-22,17.195,17.545,16.932,17.045,138869,0
2016-01-25,17.176,17.253,16.791,16.847,117312,0
2016-01-26,16.971,17.677,16.971,17.667,176885,0
2016-01-27,17.564,17.867,17.337,17.781,189569,0
2016-01-28,17.857,18.299,17.808,18.244,160040,0
2016-01-29,18.254,18.734,18.254,18.734,163036,0
2016-02-01,18.658,18.658,18.27,18.337,81943,0
2016-02-02,18.185,18.254,18.026,18.157,106841,0
2016-02-03,18.386,18.386,17.744,18.225,139262,0
2016-02-04,18.234,18.734,18.21,18.356,108121,0
2016-02-05,18.356,18.489,18.044,18.063,142967,0
2016-02-08,17.828,18.309,17.724,18.225,95608,0
2016-02-09,17.847,18.092,17.648,17.98,129582,0
2016-02-10,18.073,18.082,17.639,17.988,140353,0
2016-02-11,17.639,18.053,17.639,17.893,125475,0
2016-02-12,18.102,18.376,17.752,18.328,100701,0
2016-02-16,18.489,18.658,17.808,18.026,111728,0
2016-02-17,18.205,18.658,18.205,18.403,114457,0
2016-02-18,18.421,18.771,18.319,18.411,97299,0
2016-02-19,18.386,18.548,18.205,18.386,81707,0
2016-02-22,18.526,18.685,18.386,18.46,96808,0
2016-02-23,18.44,18.798,18.27,18.289,89092,0
2016-02-24,18.073,18.658,17.743,18.621,61296,0
2016-02-25,18.639,18.771,18.46,18.676,44755,0
2016-02-26,18.789,18.847,18.46,18.612,64162,0
2016-02-29,18.631,18.94,18.403,18.45,119269,0
2016-03-01,18.592,18.789,18.403,18.753,58039,0
2016-03-02,18.734,18.88,18.512,18.744,88090,0
2016-03-03,19.044,20.536,18.817,19.695,337281,0
2016-03-04,19.845,20.081,19.45,19.845,124775,0
2016-03-07,19.761,20.424,19.761,20.384,166796,0
2016-03-08,20.791,21.346,20.007,20.704,517302,0
2016-03-09,20.742,20.865,20.026,20.345,131337,0
2016-03-10,20.355,20.619,20.223,20.44,107111,0
2016-03-11,20.609,21.299,20.609,20.988,130787,0
2016-03-14,20.875,21.431,20.846,21.243,113701,0
2016-03-15,21.195,21.318,20.855,21.12,98578,0
2016-03-16,21.091,21.601,21.036,21.289,116497,0
2016-03-17,21.237,22.018,21.089,21.944,206087,0
2016-03-18,22.077,22.219,21.639,21.876,343995,0
2016-03-21,21.752,21.985,21.551,21.639,133229,0
2016-03-22,21.629,21.629,21.247,21.39,106957,0
2016-03-23,21.399,21.475,21.047,21.227,105872,0
2016-03-24,21.074,21.447,20.98,21.351,63477,0
2016-03-28,21.37,21.589,21.121,21.39,53073,0
2016-03-29,21.227,21.818,21.227,21.781,324038,0
2016-03-30,21.791,22.219,21.609,22.086,90618,0
2016-03-31,22.086,22.285,20.922,21.837,359422,0
2016-04-01,21.685,22.37,21.438,21.944,221951,0
2016-04-04,21.999,22.152,21.304,21.408,134892,0
2016-04-05,21.198,21.485,21.123,21.284,116359,0
2016-04-06,21.276,21.447,21.028,21.351,76418,0
2016-04-07,21.19,21.428,21.028,21.142,67807,0
2016-04-08,21.314,21.452,21.122,21.323,125133,0
2016-04-11,21.447,21.629,21.152,21.152,99452,0
2016-04-12,21.074,21.514,21.074,21.408,108308,0
2016-04-13,21.457,21.827,21.304,21.694,173496,0
2016-04-14,21.723,21.781,21.408,21.619,97087,0
2016-04-15,21.58,21.732,21.361,21.609,248428,0
2016-04-18,21.551,22.103,21.38,22.095,153879,0
2016-04-19,22.113,22.325,22.077,22.123,94230,0
2016-04-20,21.905,22.21,21.666,21.837,145612,0
2016-04-21,21.837,21.975,21.639,21.732,128703,0
2016-04-22,21.781,22.202,21.651,22.058,135608,0
2016-04-25,21.999,22.219,21.551,21.656,101007,0
2016-04-26,21.742,22.21,21.666,22.172,110380,0
2016-04-27,22.086,22.275,21.924,22.086,63084,0
2016-04-28,22.018,22.39,21.895,22.028,79198,0
2016-04-29,22.048,22.2,21.765,21.837,52427,0
2016-05-02,21.98,21.98,21.547,21.57,143313,0
2016-05-03,21.495,21.723,21.084,21.227,145587,0
2016-05-04,21.094,21.475,20.999,21.37,133049,0
2016-05-05,21.39,21.524,21.113,21.152,52479,0
2016-05-06,21.009,21.399,21.009,21.37,59868,0
2016-05-09,21.332,21.351,20.846,20.846,116347,0
2016-05-10,20.122,20.543,19.549,20.35,220936,0
2016-05-11,20.311,20.703,20.206,20.429,152169,0
2016-05-12,20.429,20.666,20.264,20.503,149842,0
2016-05-13,20.483,20.553,20.151,20.33,159069,0
2016-05-16,20.266,20.666,20.266,20.437,85177,0
2016-05-17,20.33,20.33,19.359,19.522,268037,0
2016-05-18,19.465,20.083,19.369,19.779,130912,0
2016-05-19,19.751,19.751,19.226,19.235,73412,0
2016-05-20,19.283,19.465,19.064,19.15,141076,0
2016-05-23,19.102,19.369,19.092,19.092,88568,0
2016-05-24,19.666,20.904,19.492,20.818,254914,0
2016-05-25,20.932,20.941,20.627,20.78,100729,0
2016-05-26,20.722,20.885,20.493,20.543,47839,0
2016-05-27,20.543,20.808,20.295,20.722,66200,0
2016-05-31,20.722,20.855,20.578,20.703,82354,0
2016-06-01,20.569,20.569,20.206,20.473,120378,0
2016-06-02,20.464,20.627,20.33,20.607,65412,0
2016-06-03,20.676,20.722,20.437,20.588,77495,0
2016-06-06,20.553,20.922,20.553,20.855,133277,0
2016-06-07,20.732,20.914,20.722,20.895,56326,0
2016-06-08,20.904,21.103,20.77,21.065,65596,0
2016-06-09,20.904,21.227,20.904,21.103,94400,0
2016-06-10,20.989,21.237,20.941,21.074,121176,0
2016-06-13,21.084,21.28,20.78,20.885,138207,0
2016-06-14,20.78,21.123,20.77,21.009,67412,0
2016-06-15,21.018,21.314,20.922,21.056,86377,0
2016-06-16,21.158,22.101,21.158,22.044,160150,0
2016-06-17,22.044,22.555,21.985,22.525,290620,0
2016-06-20,22.834,23.277,22.525,23.132,236914,0
2016-06-21,22.881,23.297,22.343,23.287,256559,0
2016-06-22,23.468,23.999,23.228,23.662,219027,0
2016-06-23,23.749,24.066,23.652,24.066,156608,0
2016-06-24,23.016,23.941,22.515,23.903,727287,0
2016-06-27,23.767,23.767,22.94,23.21,287260,0
2016-06-28,23.325,23.777,23.19,23.729,327688,0
2016-06-29,23.836,24.057,23.716,24.048,133901,0
2016-06-30,24.076,24.79,23.951,24.79,164447,0
2016-07-01,24.673,25.04,24.52,24.656,100854,0
2016-07-05,24.682,24.771,24.23,24.413,138991,0
2016-07-06,23.922,24.048,23.171,23.971,216829,0
2016-07-07,23.807,24.26,23.754,24.23,133202,0
2016-07-08,24.375,24.756,24.24,24.646,109412,0
2016-07-11,24.771,25.04,24.702,24.856,84722,0
2016-07-12,24.934,25.349,24.818,25.175,126214,0
2016-07-13,25.175,25.309,24.905,24.991,154212,0
2016-07-14,25.108,25.271,24.825,25.011,180305,0
2016-07-15,25.214,25.319,25.001,25.165,175089,0
2016-07-18,25.049,25.359,24.905,25.184,108221,0
2016-07-19,25.079,25.262,24.963,25.04,107052,0
2016-07-20,25.03,25.444,24.924,25.242,100402,0
2016-07-21,25.349,25.493,25.001,25.214,118460,0
2016-07-22,25.136,25.359,24.915,25.252,74559,0
2016-07-25,25.242,25.242,24.934,25.155,112622,0
2016-07-26,25.049,25.779,25.049,25.434,98329,0
2016-07-27,25.521,26.051,25.521,25.945,105697,0
2016-07-28,25.762,25.965,25.636,25.82,69392,0
2016-07-29,25.695,26.051,25.695,25.82,218266,0
2016-08-01,25.85,26.148,25.638,26.023,158584,0
2016-08-02,28.401,30.83,27.901,30.338,680663,0
2016-08-03,30.299,30.83,29.867,30.686,240169,0
2016-08-04,30.793,30.82,29.867,29.934,423966,0
2016-08-05,29.876,30.809,29.781,30.668,159217,0
2016-08-08,30.608,30.82,30.444,30.703,126229,0
2016-08-09,30.713,30.811,30.503,30.668,188816,0
2016-08-10,30.753,30.955,30.628,30.858,137844,0
2016-08-11,30.945,31.33,30.849,31.08,124132,0
2016-08-12,31.1,31.264,30.568,30.723,121365,0
2016-08-15,30.773,31.139,30.773,30.888,114313,0
2016-08-16,30.802,30.802,30.543,30.695,130620,0
2016-08-17,30.723,31.36,30.644,31.205,125648,0
2016-08-18,31.186,31.264,30.668,30.713,77685,0
2016-08-19,30.703,31.505,30.686,31.158,101494,0
2016-08-22,31.129,31.149,30.802,30.936,67492,0
2016-08-23,31.052,31.572,31.043,31.35,88263,0
2016-08-24,31.36,31.409,31.07,31.35,55616,0
2016-08-25,31.149,31.328,30.677,31.168,205212,0
2016-08-26,31.254,31.447,30.83,31.043,84330,0
2016-08-29,31.061,31.599,30.946,31.1,42400,0
2016-08-30,31.1,31.168,30.878,31.09,33341,0
2016-08-31,31.1,31.158,30.588,30.908,92192,0
2016-09-01,30.918,30.965,30.439,30.955,79248,0
2016-09-02,31.052,31.212,30.866,31.168,34291,0
2016-09-06,31.264,31.389,30.858,31.013,122947,0
2016-09-07,30.965,31.196,30.723,31.07,270686,0
2016-09-08,31.043,31.303,30.812,31.033,79831,0
2016-09-09,31.139,31.139,29.771,29.886,137404,0
2016-09-12,29.886,30.793,29.683,30.703,109024,0
2016-09-13,30.463,30.463,29.673,30.368,196835,0
2016-09-14,30.282,30.338,29.781,29.886,83780,0
2016-09-15,29.79,30.252,29.626,30.107,69454,0
2016-09-16,30.015,30.404,29.792,30.385,173769,0
2016-09-19,30.326,30.516,30.249,30.451,77990,0
2016-09-20,30.521,30.676,30.25,30.355,65900,0
2016-09-21,30.481,30.862,30.414,30.733,53365,0
2016-09-22,30.783,31.17,30.541,30.899,108595,0
2016-09-23,30.811,30.967,30.365,30.442,75358,0
2016-09-26,30.19,30.375,30.084,30.093,91479,0
2016-09-27,30.132,30.442,30.052,30.296,94721,0
2016-09-28,30.316,30.85,30.316,30.821,63410,0
2016-09-29,30.733,30.986,30.607,30.753,54702,0
2016-09-30,30.947,31.307,30.703,31.005,102045,0
2016-10-03,30.967,31.199,30.676,30.723,99373,0
2016-10-04,30.703,31.199,30.695,30.899,84308,0
2016-10-05,31.083,31.375,30.957,31.17,54091,0
2016-10-06,31.054,31.423,30.996,31.315,66953,0
2016-10-07,31.325,31.375,30.831,30.976,58564,0
2016-10-10,30.686,31.063,30.512,30.793,76716,0
2016-10-11,30.531,30.694,30.17,30.258,64539,0
2016-10-12,30.395,30.753,30.239,30.647,59451,0
2016-10-13,30.326,30.869,30.2,30.597,80290,0
2016-10-14,30.521,31.161,30.521,30.889,73477,0
2016-10-17,30.676,31.549,30.676,31.307,71323,0
2016-10-18,31.647,31.744,31.063,31.112,120838,0
2016-10-19,31.063,31.791,31.052,31.355,47508,0
2016-10-20,31.355,31.84,31.112,31.694,83645,0
2016-10-21,31.307,31.549,30.681,31.549,93729,0
2016-10-24,31.501,32.277,31.501,32.228,125318,0
2016-10-25,32.277,32.762,31.355,31.937,125838,0
2016-10-26,31.791,31.986,31.307,31.355,66914,0
2016-10-27,31.598,31.598,30.481,30.773,92312,0
2016-10-28,30.577,31.161,30.577,30.676,45402,0
2016-10-31,30.676,31.549,30.577,31.161,165898,0
2016-11-01,29.073,29.073,25.627,25.725,588522,0
2016-11-02,25.433,25.968,24.487,25.773,335517,0
2016-11-03,25.773,25.822,25.094,25.141,180354,0
2016-11-04,25.384,26.064,25.141,25.725,264266,0
2016-11-07,26.646,27.133,26.454,26.598,185467,0
2016-11-08,26.696,27.23,26.5,26.598,95498,0
2016-11-09,26.113,27.86,26.113,27.764,146906,0
2016-11-10,28.151,28.977,27.714,28.638,137398,0
2016-11-11,28.685,29.996,28.685,29.996,196958,0
2016-11-14,30.385,31.307,29.948,30.142,268172,0
2016-11-15,30.142,30.821,29.798,30.723,105667,0
2016-11-16,30.723,31.063,30.044,30.335,178553,0
2016-11-17,30.239,31.258,30.239,31.112,124031,0
2016-11-18,31.258,31.258,30.432,30.531,92437,0
2016-11-21,30.481,30.676,30.093,30.287,76253,0
2016-11-22,30.627,31.209,30.369,31.161,125172,0
2016-11-23,31.063,31.694,30.919,31.063,95441,0
2016-11-25,31.258,31.598,31.063,31.501,30225,0
2016-11-28,31.501,31.501,30.676,30.676,57969,0
2016-11-29,31.015,31.137,30.531,30.676,81194,0
2016-11-30,30.869,31.84,30.869,31.015,276415,0
2016-12-01,30.967,31.549,30.967,31.355,116212,0
2016-12-02,31.307,31.611,30.627,30.919,79225,0
2016-12-05,31.063,31.598,31.015,31.404,71266,0
2016-12-06,31.647,31.986,31.404,31.647,78880,0
2016-12-07,31.501,32.082,31.501,31.791,152287,0
2016-12-08,31.937,32.277,31.647,31.986,166216,0
2016-12-09,32.181,32.569,31.791,32.423,100599,0
2016-12-12,32.326,32.812,32.082,32.472,113816,0
2016-12-13,32.762,32.859,32.082,32.326,112933,0
2016-12-14,32.082,32.472,31.637,31.84,110601,0
2016-12-15,31.89,32.957,31.647,32.132,124969,0
2016-12-16,32.41,33.143,32.024,33.143,306228,0
2016-12-19,33.143,33.241,32.655,32.949,123692,0
2016-12-20,32.996,33.729,32.949,33.535,85908,0
2016-12-21,33.339,33.682,32.949,32.949,130456,0
2016-12-22,33.095,33.388,32.655,32.703,73379,0
2016-12-23,32.752,33.143,32.699,32.996,41749,0
2016-12-27,32.949,33.437,32.899,33.339,59528,0
2016-12-28,33.485,33.926,33.339,33.535,81416,0
2016-12-29,33.583,33.974,32.949,33.241,74523,0
2016-12-30,33.241,33.677,32.752,32.899,123452,0
2017-01-03,33.339,33.627,32.899,33.339,108692,0
2017-01-04,33.583,33.682,32.996,33.193,76408,0
2017-01-05,33.095,33.193,32.263,32.313,85355,0
2017-01-06,32.508,32.606,32.019,32.117,76084,0
2017-01-09,31.873,32.067,31.384,31.628,96278,0
2017-01-10,31.823,32.655,31.334,32.067,100652,0
2017-01-11,32.067,32.41,31.873,32.214,47641,0
2017-01-12,31.97,32.117,31.237,31.873,66283,0
2017-01-13,32.019,32.508,31.873,32.263,58587,0
2017-01-17,32.019,32.019,31.042,31.042,67980,0
2017-01-18,31.09,31.384,30.753,31.14,64901,0
2017-01-19,31.187,31.481,30.895,31.042,52041,0
2017-01-20,31.09,31.433,30.846,31.334,95118,0
2017-01-23,31.384,31.677,31.187,31.433,68308,0
2017-01-24,32.949,33.974,32.214,33.828,176806,0
2017-01-25,34.171,35.099,34.171,34.61,109520,0
2017-01-26,34.415,35.05,33.974,34.121,57312,0
2017-01-27,34.072,34.659,33.682,34.218,65190,0
2017-01-30,34.121,34.146,32.802,32.996,90608,0
2017-01-31,32.949,33.095,32.362,33.046,68275,0
2017-02-01,33.193,33.779,32.655,33.046,49402,0
2017-02-02,32.996,33.193,32.606,32.85,74848,0
2017-02-03,33.143,33.388,32.949,33.339,40142,0
2017-02-06,33.339,33.535,33.046,33.143,54175,0
2017-02-07,33.339,33.583,32.41,32.802,91356,0
2017-02-08,32.752,32.802,32.362,32.606,116522,0
2017-02-09,32.802,33.193,32.606,32.949,32447,0
2017-02-10,33.29,33.779,33.095,33.339,74632,0
2017-02-13,33.583,33.583,32.606,33.29,106149,0
2017-02-14,33.241,33.485,32.802,33.241,72199,0
2017-02-15,33.193,33.779,33.046,33.779,58692,0
2017-02-16,33.779,33.779,32.899,33.29,58362,0
2017-02-17,33.339,33.339,32.899,32.949,78727,0
2017-02-21,32.949,33.363,32.752,32.996,64118,0
2017-02-22,32.752,33.143,32.513,33.143,88419,0
2017-02-23,33.143,33.241,32.166,32.263,82212,0
2017-02-24,31.97,32.557,31.97,32.362,73974,0
2017-02-27,32.459,33.729,32.263,33.632,128251,0
2017-02-28,33.339,33.682,32.41,32.606,138486,0
2017-03-01,32.996,34.218,32.996,34.023,115977,0
2017-03-02,33.828,33.828,32.802,32.85,53374,0
2017-03-03,32.703,33.143,32.117,32.313,122140,0
2017-03-06,32.067,32.166,31.628,32.019,139401,0
2017-03-07,32.949,33.974,31.334,31.726,173962,0
2017-03-08,31.579,31.97,30.504,30.552,127624,0
2017-03-09,30.357,30.552,29.672,29.771,101889,0
2017-03-10,29.965,30.162,29.331,29.379,170064,0
2017-03-13,28.744,29.19,28.206,28.45,259546,0
2017-03-14,28.156,29.135,28.109,29.086,275927,0
2017-03-15,29.135,29.771,29.086,29.575,124506,0
2017-03-16,29.868,29.868,28.548,28.939,153705,0
2017-03-17,28.929,29.176,28.535,28.979,256871,0
2017-03-20,28.881,28.881,28.141,28.24,175962,0
2017-03-21,28.338,28.733,28.19,28.634,189342,0
2017-03-22,28.486,28.831,28.386,28.634,146184,0
2017-03-23,28.634,29.521,28.437,29.324,124194,0
2017-03-24,29.472,29.866,29.275,29.422,109801,0
2017-03-27,29.176,29.768,28.831,29.668,89352,0
2017-03-28,29.668,30.112,29.472,29.964,174529,0
2017-03-29,29.964,30.359,29.866,30.112,64352,0
2017-03-30,30.112,30.555,30.112,30.359,96281,0
2017-03-31,30.457,30.555,30.063,30.211,176045,0
2017-04-03,30.211,30.334,29.816,30.162,199089,0
2017-04-04,30.162,30.359,29.723,30.211,110755,0
2017-04-05,30.359,30.655,29.768,30.162,244379,0
2017-04-06,30.162,30.655,30.063,30.359,86643,0
2017-04-07,30.309,30.605,30.211,30.507,79126,0
2017-04-10,30.507,31,30.26,30.359,101502,0
2017-04-11,30.359,30.703,30.162,30.605,74986,0
2017-04-12,30.655,30.655,30.063,30.408,110243,0
2017-04-13,30.408,30.457,30.162,30.309,127517,0
2017-04-17,30.359,30.457,30.014,30.408,95967,0
2017-04-18,30.211,30.457,30.014,30.408,79910,0
2017-04-19,30.555,31.098,30.457,30.555,109951,0
2017-04-20,30.655,31.148,30.359,30.802,128908,0
2017-04-21,30.703,31.319,30.605,31,177817,0
2017-04-24,31.542,32.183,31.492,31.689,84650,0
2017-04-25,31.985,33.118,31.497,32.675,79423,0
2017-04-26,32.626,33.07,32.379,32.379,99823,0
2017-04-27,32.429,32.626,32.183,32.183,58402,0
2017-04-28,32.133,32.183,31.394,31.443,72233,0
2017-05-01,31.443,31.689,31.344,31.542,49054,0
2017-05-02,31.689,31.739,31.443,31.591,60775,0
2017-05-03,31.542,31.887,30.802,31.788,73607,0
2017-05-04,31.936,31.936,31.049,31.443,36208,0
2017-05-05,31.542,31.542,31.098,31.344,30975,0
2017-05-08,31.246,31.591,30.95,31.246,82564,0
2017-05-09,29.816,29.866,28.188,29.718,236932,0
2017-05-10,29.57,29.668,28.881,29.176,255329,0
2017-05-11,29.176,29.916,29.127,29.866,170586,0
2017-05-12,29.718,29.916,28.683,28.733,126818,0
2017-05-15,28.929,29.176,28.929,28.979,99063,0
2017-05-16,28.979,30.112,28.815,29.964,205197,0
2017-05-17,29.472,29.816,28.535,28.831,138213,0
2017-05-18,28.979,29.472,28.437,28.486,155429,0
2017-05-19,28.979,29.324,28.733,28.781,89948,0
2017-05-22,28.881,28.881,28.19,28.388,77924,0
2017-05-23,28.388,28.65,28.141,28.535,56124,0
2017-05-24,28.486,28.634,28.289,28.585,79737,0
2017-05-25,28.634,28.929,28.19,28.831,89061,0
2017-05-26,28.733,28.929,28.437,28.733,76986,0
2017-05-30,28.585,28.979,28.535,28.881,83423,0
2017-05-31,28.831,30.063,28.585,30.014,167071,0
2017-06-01,29.964,30.26,29.785,30.112,130580,0
2017-06-02,30.063,31.246,30.063,30.655,88780,0
2017-06-05,30.507,30.655,29.916,29.916,43354,0
2017-06-06,29.816,30.162,29.57,29.916,83346,0
2017-06-07,29.964,30.26,29.916,30.063,48154,0
2017-06-08,30.063,30.802,29.373,30.703,122780,0
2017-06-09,30.852,31.837,30.852,31.542,82398,0
2017-06-12,31.689,32.133,31.148,31.296,103459,0
2017-06-13,31.296,31.296,30.753,30.901,77323,0
2017-06-14,30.901,30.901,30.457,30.605,53524,0
2017-06-15,30.555,30.852,30.309,30.359,61287,0
2017-06-16,29.951,30.349,29.951,30.299,99513,0
2017-06-19,30.399,30.796,30.001,30.597,87662,0
2017-06-20,30.548,30.945,30.399,30.597,63753,0
2017-06-21,30.746,30.771,30.299,30.746,133359,0
2017-06-22,30.796,30.945,30.548,30.597,53908,0
2017-06-23,30.697,31.243,30.647,31.094,170021,0
2017-06-26,31.094,31.64,31.094,31.442,68878,0
2017-06-27,31.442,31.789,31.243,31.392,74969,0
2017-06-28,31.64,32.385,31.442,32.385,91692,0
2017-06-29,32.385,32.634,31.591,32.385,93735,0
2017-06-30,32.485,33.23,32.038,32.683,105393,0
2017-07-03,32.683,32.832,32.286,32.435,45673,0
2017-07-05,32.385,32.485,31.789,31.938,65855,0
2017-07-06,31.74,31.988,31.193,31.243,50879,0
2017-07-07,31.392,31.69,31.193,31.64,40288,0
2017-07-10,31.541,31.789,31.144,31.243,47756,0
2017-07-11,31.293,31.591,30.995,31.293,54029,0
2017-07-12,31.342,31.789,31.268,31.74,74887,0
2017-07-13,31.64,31.69,31.094,31.094,66957,0
2017-07-14,31.144,31.342,30.945,31.094,52869,0
2017-07-17,30.945,31.491,30.895,31.094,70069,0
2017-07-18,30.945,31.144,30.732,30.995,58099,0
2017-07-19,30.995,31.938,30.756,31.789,96161,0
2017-07-20,31.789,32.038,31.541,31.789,74268,0
2017-07-21,32.137,32.137,31.243,31.392,218407,0
2017-07-24,31.392,31.938,31.243,31.938,66803,0
2017-07-25,32.038,33.453,31.839,33.279,152434,0
2017-07-26,33.23,33.23,31.541,31.541,59093,0
2017-07-27,31.69,31.839,30.995,30.995,91000,0
2017-07-28,30.945,31.591,30.697,31.541,65760,0
2017-07-31,31.64,32.087,31.392,31.591,75263,0
2017-08-01,31.74,31.783,31.094,31.392,56595,0
2017-08-02,31.243,31.74,30.945,31.69,96015,0
2017-08-03,31.541,31.541,30.399,30.647,60007,0
2017-08-04,30.746,31.044,30.448,30.647,44825,0
2017-08-07,30.597,30.995,30.035,30.349,94620,0
2017-08-08,33.23,35.117,32.435,34.173,294272,0
2017-08-09,33.875,34.621,33.776,33.925,143392,0
2017-08-10,33.875,34.124,33.367,33.776,86144,0
2017-08-11,33.081,33.726,31.442,33.577,156283,0
2017-08-14,33.776,34.223,33.329,34.074,72224,0
2017-08-15,33.975,34.173,33.13,33.875,128563,0
2017-08-16,33.826,34.124,32.981,33.478,59308,0
2017-08-17,33.279,33.478,32.683,33.13,115456,0
2017-08-18,32.783,33.279,32.485,33.23,99660,0
2017-08-21,33.031,34,32.932,33.975,79664,0
2017-08-22,34.024,34.77,33.776,34.521,166257,0
2017-08-23,34.273,37.253,33.428,34.472,342841,0
2017-08-24,34.521,34.72,33.776,34.521,108173,0
2017-08-25,34.621,34.67,33.875,34.621,72620,0
2017-08-28,34.72,35.068,34.521,34.919,106609,0
2017-08-29,34.571,35.018,33.826,34.819,128959,0
2017-08-30,34.77,35.018,34.72,34.819,129021,0
2017-08-31,34.869,35.117,34.372,34.67,86243,0
2017-09-01,34.67,35.217,34.67,35.117,65618,0
2017-09-05,35.068,35.167,34.521,34.968,96005,0
2017-09-06,35.018,35.316,34.77,35.068,118813,0
2017-09-07,35.217,35.366,33.925,34.621,231712,0
2017-09-08,34.521,34.72,34.024,34.521,122103,0
2017-09-11,34.77,35.713,34.323,35.167,146536,0
2017-09-12,35.217,35.912,35.018,35.564,125125,0
2017-09-13,35.465,35.763,34.919,35.515,115635,0
2017-09-14,35.415,35.813,35.167,35.465,147099,0
2017-09-15,35.515,38.545,35.167,36.21,240114,0
2017-09-18,36.2,37.3,36.1777,37.25,192798,0
2017-09-19,37.5,37.8,37.2,37.3,100905,0
2017-09-20,37.4,37.9,37,37.85,97645,0
2017-09-21,37.75,38.3,37.7,38.05,136475,0
2017-09-22,37.95,38.45,37.8,38.05,71814,0
2017-09-25,38,38.75,38,38.6,92920,0
2017-09-26,38.55,39.3,38.45,38.8,92480,0
2017-09-27,38.75,40.05,38.75,39.95,115413,0
2017-09-28,39.75,40.15,39.75,39.85,60163,0
2017-09-29,39.9,39.95,39.34,39.4,92199,0
2017-10-02,39.4,40.1,39.3,40.1,118259,0
2017-10-03,40.25,41.2,40.15,40.95,113885,0
2017-10-04,41,41.05,40.55,40.7,56033,0
2017-10-05,40.85,40.85,40.3,40.5,44980,0
2017-10-06,40.6,41.35,40.35,41,69856,0
2017-10-09,40.85,40.9,40.2,40.3,37035,0
2017-10-10,40.25,40.45,39.8,40.15,61418,0
2017-10-11,40.25,40.325,39.9,40.15,49254,0
2017-10-12,39.95,40.4,39.75,39.9,71897,0
2017-10-13,39.95,40.25,39.75,40.05,69423,0
2017-10-16,40.05,40.35,39.95,40.2,46761,0
2017-10-17,40.1,40.45,39.8,39.9,45867,0
2017-10-18,40.15,40.9,40.055,40.5,54402,0
2017-10-19,40.3,41.05,40.2,40.85,234069,0
2017-10-20,41.3,42.1,41.1,41.85,123980,0
2017-10-23,41.9,42,41.175,41.25,52826,0
2017-10-24,41.55,42.25,41.55,41.95,77702,0
2017-10-25,41.75,42.25,40.85,41.85,99103,0
2017-10-26,42.05,42.3,41.75,42,50444,0
2017-10-27,41.95,42.6,41.65,42.5,51394,0
2017-10-30,42.5108,42.5108,41.6,41.85,67209,0
2017-10-31,42,42.475,41.95,41.95,100535,0
2017-11-01,42.35,42.6,41.2,41.6,92027,0
2017-11-02,41.7,42.4,41.6,42.1,54689,0
2017-11-03,41.9,42.25,41.9,42,29968,0
2017-11-06,42.1,42.45,41.7,42.15,81978,0
2017-11-07,39,41.3,37.85,40.7,160483,0
2017-11-08,40.4,40.57,39.9,40.2,90351,0
2017-11-09,39.4,39.85,39.4,39.4,154791,0
2017-11-10,39.3,40.15,39.3,39.8,49047,0
