Date,Open,High,Low,Close,Volume,OpenInt
2010-07-06,30.173,30.696,29.558,29.558,33147,0
2010-07-07,29.619,30.173,29.433,29.864,140984,0
2010-07-08,30.326,30.326,28.816,29.372,92360,0
2010-07-09,29.248,29.248,28.787,29.095,37203,0
2010-07-12,28.911,29.095,28.879,28.94,24914,0
2010-07-13,28.787,28.94,28.787,28.94,24223,0
2010-07-14,28.756,28.849,27.031,27.455,288060,0
2010-07-15,27.334,27.334,24.815,26.23,345845,0
2010-07-16,26.316,27.704,25.308,27.704,1528558,0
2010-07-19,27.53,28.196,26.434,27.087,164361,0
2010-07-20,27.031,27.031,26.344,26.495,63748,0
2010-07-21,26.354,26.633,25.892,25.892,29073,0
2010-07-22,26.016,26.467,26.016,26.329,73037,0
2010-07-23,26.323,26.398,26.316,26.329,83834,0
2010-07-26,26.323,26.861,26.323,26.448,26117,0
2010-07-27,26.509,26.883,26.23,26.299,33412,0
2010-07-28,26.323,26.712,26.323,26.477,38830,0
2010-07-29,26.564,26.627,26.404,26.471,8119,0
2010-07-30,26.354,26.385,26.034,26.194,92738,0
2010-08-02,26.323,26.323,25.814,25.938,23106,0
2010-08-03,25.863,26.002,25.707,25.986,38899,0
2010-08-04,25.923,26.633,23.756,24.798,197473,0
2010-08-05,24.724,26.171,24.631,26.096,155218,0
2010-08-06,25.986,25.986,25.586,25.798,9906,0
2010-08-09,25.683,25.696,24.93,25.604,30307,0
2010-08-10,25.554,25.993,25.523,25.993,39243,0
2010-08-11,26.008,26.477,25.953,26.354,352276,0
2010-08-12,26.421,26.693,26.294,26.633,55749,0
2010-08-13,26.477,27.308,26.477,27.192,186781,0
2010-08-16,27.155,27.394,26.939,27.148,6856,0
2010-08-17,26.939,27.18,26.731,26.939,30697,0
2010-08-18,27.031,27.259,27.024,27.024,61632,0
2010-08-19,27.075,27.075,26.785,26.922,11494,0
2010-08-20,26.785,26.935,26.754,26.785,45404,0
2010-08-23,27.007,27.007,26.385,26.441,38111,0
2010-08-24,26.385,26.385,26.261,26.294,66423,0
2010-08-25,26.171,26.311,26.139,26.23,46304,0
2010-08-26,26.171,26.294,26.171,26.261,3409,0
2010-08-27,26.344,26.344,26.294,26.329,35402,0
2010-08-30,26.299,26.354,25.806,26.354,51038,0
2010-08-31,26.354,26.354,25.878,26.199,55907,0
2010-09-01,26.11,26.663,26.04,26.57,97743,0
2010-09-02,26.448,26.606,26.448,26.595,3422,0
2010-09-03,26.601,26.785,26.477,26.669,17377,0
2010-09-07,26.669,27.031,26.669,26.841,5037,0
2010-09-08,26.773,26.773,26.242,26.471,11645,0
2010-09-09,26.601,26.663,26.595,26.657,71778,0
2010-09-10,26.723,26.847,26.712,26.785,51170,0
2010-09-13,26.78,26.841,26.633,26.828,18859,0
2010-09-14,26.847,26.847,26.477,26.847,10473,0
2010-09-15,27,27.556,27,27.259,80717,0
2010-09-16,27.259,27.709,27.259,27.647,45563,0
2010-09-17,27.679,30.38,27.637,29.864,360391,0
2010-09-20,29.655,29.796,29.409,29.679,58571,0
2010-09-21,29.576,30.021,29.524,29.802,52091,0
2010-09-22,29.759,29.759,29.392,29.433,35879,0
2010-09-23,29.372,29.372,29.101,29.248,14942,0
2010-09-24,29.42,30.241,29.42,30.047,91551,0
2010-09-27,29.558,29.704,29.392,29.619,18595,0
2010-09-28,29.586,29.619,29.311,29.311,4871,0
2010-09-29,29.311,29.311,28.801,28.816,10391,0
2010-09-30,28.816,28.94,28.632,28.767,50299,0
2010-10-01,28.571,28.571,28.251,28.528,78045,0
2010-10-04,28.385,28.571,28.356,28.385,23174,0
2010-10-05,28.479,28.54,28.27,28.293,27434,0
2010-10-06,28.325,28.385,28.231,28.239,158446,0
2010-10-07,28.344,28.356,28.17,28.263,9733,0
2010-10-08,28.207,28.231,27.809,27.809,19968,0
2010-10-11,27.704,27.704,27.031,27.155,159450,0
2010-10-12,27.53,27.53,27.148,27.217,26132,0
2010-10-13,27.162,27.986,27.162,27.716,13902,0
2010-10-14,27.901,28.043,27.618,28.036,7471,0
2010-10-15,28.048,28.048,27.819,27.925,12438,0
2010-10-18,27.986,28.018,27.832,27.839,36649,0
2010-10-19,27.709,28.018,27.709,27.901,23844,0
2010-10-20,27.925,27.925,27.87,27.925,3928,0
2010-10-21,28.011,28.472,27.824,28.325,392944,0
2010-10-22,28.17,28.202,28.023,28.153,11444,0
2010-10-25,28.479,28.479,27.981,28.293,7592,0
2010-10-26,28.325,28.325,27.087,27.402,79508,0
2010-10-27,27.709,27.734,27.278,27.647,44929,0
2010-10-28,27.66,27.709,27.346,27.709,59294,0
2010-10-29,27.528,27.71,27.236,27.521,72807,0
2010-11-01,27.432,27.696,27.346,27.673,24835,0
2010-11-02,27.673,27.679,27.265,27.371,41205,0
2010-11-03,27.371,27.642,27.278,27.563,26778,0
2010-11-04,27.563,27.709,27.462,27.637,29439,0
2010-11-05,27.679,27.679,27.211,27.382,28185,0
2010-11-08,27.382,28.011,27.382,27.832,75479,0
2010-11-09,27.986,28.694,27.986,28.492,73316,0
2010-11-10,28.632,28.632,28.263,28.27,52599,0
2010-11-11,27.394,27.394,26.115,26.323,361380,0
2010-11-12,26.385,26.448,26.237,26.269,30070,0
2010-11-15,26.23,26.23,25.246,25.863,69517,0
2010-11-16,25.863,25.892,25.554,25.837,35747,0
2010-11-17,25.863,26.048,25.863,25.986,7984,0
2010-11-18,26.07,26.354,25.938,26.127,78755,0
2010-11-19,25.942,25.942,25.559,25.856,55099,0
2010-11-22,25.849,25.849,25.554,25.673,6367,0
2010-11-23,25.554,25.739,25.549,25.652,20331,0
2010-11-24,25.678,25.678,25.541,25.673,4007,0
2010-11-26,25.393,25.713,25.393,25.621,4904,0
2010-11-29,25.541,27.265,25.541,27.095,75055,0
2010-11-30,27.002,27.158,26.787,26.787,110877,0
2010-12-01,27.052,27.052,26.627,26.785,30750,0
2010-12-02,26.785,26.939,26.785,26.822,11656,0
2010-12-03,26.872,26.872,26.311,26.311,8760,0
2010-12-06,26.489,26.743,26.337,26.448,21478,0
2010-12-07,26.633,27.203,26.515,27.186,107696,0
2010-12-08,27.364,27.542,26.914,27.242,38011,0
2010-12-09,27.462,27.556,27.058,27.095,16689,0
2010-12-10,27.095,27.512,27.095,27.119,24610,0
2010-12-13,27.198,27.308,26.633,26.957,22268,0
2010-12-14,27.08,27.095,26.633,26.637,119907,0
2010-12-15,26.633,26.657,26.54,26.644,649,0
2010-12-16,26.75,27.095,26.385,26.482,74753,0
2010-12-17,26.552,26.644,25.832,26.208,36135,0
2010-12-20,26.489,26.627,26.354,26.547,74659,0
2010-12-21,26.489,26.489,26.029,26.434,15883,0
2010-12-22,26.344,26.471,24.956,25.639,39451,0
2010-12-23,25.512,25.678,25.159,25.554,101496,0
2010-12-27,25.518,25.652,25.339,25.467,14594,0
2010-12-28,25.406,25.814,25.308,25.759,32316,0
2010-12-29,25.801,25.801,25.387,25.461,11692,0
2010-12-30,25.37,25.494,25.242,25.399,91030,0
2010-12-31,25.332,25.874,25.308,25.409,33359,0
2011-01-03,25.615,26.416,25.554,26.398,73163,0
2011-01-04,26.294,26.294,25.707,25.707,10980,0
2011-01-05,25.826,26.428,24.852,26.348,50251,0
2011-01-06,26.23,26.649,25.953,26.649,67222,0
2011-01-07,26.601,26.601,26.181,26.294,33896,0
2011-01-10,26.11,26.54,25.598,26.54,31018,0
2011-01-11,26.633,26.633,26.261,26.261,9453,0
2011-01-12,26.354,26.867,26.171,26.441,321591,0
2011-01-13,26.289,26.903,26.176,26.477,1290669,0
2011-01-14,26.477,26.754,26.477,26.62,1476737,0
2011-01-18,26.633,26.872,26.606,26.872,86097,0
2011-01-19,26.785,26.785,26.434,26.495,5851,0
2011-01-20,26.392,26.633,26.145,26.294,25796,0
2011-01-21,26.242,26.509,26.132,26.482,40594,0
2011-01-24,26.416,26.663,26.289,26.448,9762,0
2011-01-25,26.416,26.633,26.311,26.521,37912,0
2011-01-26,26.503,26.503,26.06,26.171,483510,0
2011-01-27,26.171,26.633,26.171,26.613,35093,0
2011-01-28,26.663,26.785,26.477,26.723,640105,0
2011-01-31,26.75,27.692,26.501,27.376,152894,0
2011-02-01,27.45,27.45,26.945,27.075,85136,0
2011-02-02,27.063,27.162,26.897,27.162,13109,0
2011-02-03,27.087,27.322,26.834,27.198,117846,0
2011-02-04,26.922,27.155,26.532,27.155,54739,0
2011-02-07,27.125,27.542,27.1,27.542,3574,0
2011-02-08,27.495,27.925,27.371,27.722,52432,0
2011-02-09,27.69,27.69,27.409,27.489,7064,0
2011-02-10,27.409,27.66,27.285,27.629,30268,0
2011-02-11,27.53,27.679,27.382,27.618,64312,0
2011-02-14,27.535,27.783,27.502,27.783,43890,0
2011-02-15,27.77,27.776,27.402,27.462,88755,0
2011-02-16,27.481,27.495,27.285,27.285,12644,0
2011-02-18,27.063,27.095,26.897,27.095,19640,0
2011-02-22,27.031,27.148,26.89,27.148,20791,0
2011-02-23,27.095,27.217,26.633,26.705,38705,0
2011-02-24,26.793,26.793,26.221,26.269,42797,0
2011-02-25,26.283,26.46,26.2,26.46,8730,0
2011-02-28,26.515,26.83,26.515,26.739,26450,0
2011-03-01,26.951,27.297,26.929,27.297,25876,0
2011-03-02,27.249,27.382,27.228,27.339,9282,0
2011-03-03,27.426,27.426,26.759,26.78,77391,0
2011-03-04,26.818,27.308,26.818,27.168,263643,0
2011-03-07,27.203,27.334,27,27.162,59559,0
2011-03-08,27.339,27.339,26.939,26.989,48819,0
2011-03-09,27.052,27.095,26.606,26.759,159636,0
2011-03-10,26.759,27.211,26.68,26.939,351442,0
2011-03-11,26.939,27.063,26.811,26.914,171641,0
2011-03-14,26.811,26.841,26.477,26.663,18473,0
2011-03-15,26.939,26.939,25.948,26.171,75082,0
2011-03-16,26.163,26.163,25.806,26.04,47241,0
2011-03-17,26.199,26.199,25.777,25.951,21439,0
2011-03-18,26.139,26.601,26.115,26.46,28958,0
2011-03-21,26.477,26.477,26.276,26.354,13188,0
2011-03-22,26.354,26.503,26.329,26.471,61829,0
2011-03-23,26.361,26.448,26.171,26.416,20194,0
2011-03-24,26.428,26.601,26.337,26.477,12144,0
2011-03-25,26.299,26.723,26.294,26.421,224043,0
2011-03-28,26.294,26.547,26.294,26.46,8741,0
2011-03-29,26.564,26.564,26.11,26.151,76361,0
2011-03-30,26.316,26.361,26.171,26.276,55884,0
2011-03-31,26.258,26.258,26.127,26.196,125790,0
2011-04-01,26.171,26.329,25.863,26.132,91430,0
2011-04-04,26.276,26.404,26.151,26.344,86342,0
2011-04-05,26.237,26.471,25.885,26.048,69791,0
2011-04-06,26.151,26.289,25.96,26.249,57529,0
2011-04-07,26.348,26.348,26.076,26.102,58490,0
2011-04-08,26.11,26.23,25.966,25.966,31310,0
2011-04-11,26.09,26.176,25.718,25.885,407808,0
2011-04-12,25.795,25.969,25.363,25.858,44548,0
2011-04-13,25.953,26.316,25.776,25.798,18680,0
2011-04-14,25.678,25.794,25.454,25.541,85224,0
2011-04-15,25.433,25.646,25.339,25.534,21795,0
2011-04-18,25.554,25.554,24.976,25.149,39162,0
2011-04-19,25.149,25.506,24.877,25.303,104501,0
2011-04-20,25.427,25.438,24.846,24.976,34216,0
2011-04-21,25.055,25.055,24.74,24.81,52493,0
2011-04-25,24.81,24.819,24.618,24.618,33987,0
2011-04-26,24.74,25.038,24.74,24.908,24913,0
2011-04-27,24.901,24.901,24.679,24.783,17252,0
2011-04-28,24.724,24.724,24.513,24.607,141637,0
2011-04-29,24.623,24.776,24.542,24.666,29059,0
2011-05-02,24.766,24.791,24.563,24.718,37969,0
2011-05-03,24.727,24.843,24.523,24.558,73547,0
2011-05-04,24.6,25.178,24.6,25.129,43981,0
2011-05-05,25.19,25.536,25.19,25.48,81853,0
2011-05-06,25.588,25.828,25.308,25.37,107133,0
2011-05-09,25.438,25.794,25.406,25.759,71843,0
2011-05-10,25.718,25.863,25.554,25.683,80435,0
2011-05-11,25.784,25.784,25.37,25.636,344848,0
2011-05-12,25.726,26.477,25.726,26.181,475106,0
2011-05-13,26.045,26.143,25.68,25.945,191893,0
2011-05-16,25.863,26.477,25.733,26.344,100590,0
2011-05-17,26.143,26.471,25.406,25.48,125024,0
2011-05-18,25.476,25.76,25.321,25.616,85489,0
2011-05-19,25.542,25.834,25.494,25.501,116849,0
2011-05-20,25.501,25.523,25.351,25.414,38974,0
2011-05-23,25.438,25.488,25.215,25.258,35206,0
2011-05-24,25.264,25.414,25.258,25.316,47084,0
2011-05-25,25.37,25.488,25.246,25.37,37826,0
2011-05-26,25.394,25.427,25.288,25.321,30536,0
2011-05-27,25.264,25.488,25.264,25.419,90918,0
2011-05-31,25.504,25.593,25.259,25.593,102865,0
2011-06-01,25.629,25.629,24.85,24.887,245517,0
2011-06-02,24.887,25.919,24.887,25.37,169344,0
2011-06-03,25.363,25.488,25.165,25.302,116699,0
2011-06-06,25.37,25.434,24.732,24.857,168773,0
2011-06-07,24.926,25.154,24.857,24.949,83254,0
2011-06-08,25.004,25.234,24.795,25.203,135752,0
2011-06-09,25.264,25.48,24.53,25.246,221510,0
2011-06-10,25.234,25.648,24.999,25.382,270678,0
2011-06-13,25.345,25.399,25.097,25.296,224705,0
2011-06-14,25.246,25.494,25.246,25.37,200882,0
2011-06-15,25.359,25.37,25.154,25.276,144834,0
2011-06-16,25.348,25.348,25.171,25.318,99326,0
2011-06-17,25.321,25.345,24.967,25.276,154326,0
2011-06-20,25.185,25.339,25.185,25.339,113842,0
2011-06-21,25.363,25.37,25.234,25.351,149979,0
2011-06-22,25.37,25.37,24.863,25.109,166911,0
2011-06-23,25.102,25.185,24.411,24.707,278130,0
2011-06-24,24.751,25.009,23.482,23.518,5487642,0
2011-06-27,23.518,23.896,22.634,23.694,307509,0
2011-06-28,23.694,24.468,23.694,24.233,190381,0
2011-06-29,24.317,24.508,23.569,23.854,132510,0
2011-06-30,23.927,24.288,23.85,24.045,138239,0
2011-07-01,24.045,24.448,24.045,24.193,144752,0
2011-07-05,24.193,24.306,24.07,24.131,251310,0
2011-07-06,24.134,24.179,23.686,23.817,103826,0
2011-07-07,23.902,24.15,23.724,23.998,183250,0
2011-07-08,23.383,23.631,23.383,23.482,135724,0
2011-07-11,23.352,23.352,22.894,22.993,101920,0
2011-07-12,22.934,23.06,22.266,22.367,128998,0
2011-07-13,22.536,22.975,22.301,22.524,111081,0
2011-07-14,22.604,22.709,22.046,22.078,170265,0
2011-07-15,22.078,22.078,21.415,21.8,267273,0
2011-07-18,21.719,21.88,21.435,21.836,151203,0
2011-07-19,21.944,21.96,21.642,21.955,126757,0
2011-07-20,21.955,22.579,21.955,22.046,217788,0
2011-07-21,22.085,22.785,22.085,22.764,60481,0
2011-07-22,22.703,22.801,22.245,22.274,62144,0
2011-07-25,22.067,22.315,21.911,21.944,96750,0
2011-07-26,21.985,21.985,21.584,21.63,68903,0
2011-07-27,21.656,21.724,21.231,21.286,274719,0
2011-07-28,21.349,21.43,21.13,21.209,96004,0
2011-07-29,21.096,21.096,20.77,20.829,104569,0
2011-08-01,20.926,21.026,19.962,19.998,109223,0
2011-08-02,20.037,20.335,19.404,19.435,211950,0
2011-08-03,19.391,19.473,17.623,17.727,385992,0
2011-08-04,17.618,17.618,16.398,16.479,444597,0
2011-08-05,16.681,16.686,15.385,15.937,571994,0
2011-08-08,15.692,16.132,14.481,14.563,537793,0
2011-08-09,14.684,16.119,14.134,16.1,509486,0
2011-08-10,14.652,15,11.483,11.925,1080372,0
2011-08-11,11.947,12.946,11.879,12.705,536078,0
2011-08-12,12.812,13.385,12.575,13.237,349341,0
2011-08-15,13.286,13.816,13.154,13.521,244751,0
2011-08-16,13.377,13.615,13.093,13.366,229585,0
2011-08-17,13.436,13.629,13.147,13.281,229069,0
2011-08-18,13.03,13.136,12.05,12.142,554133,0
2011-08-19,11.898,12.353,11.892,11.982,328487,0
2011-08-22,12.186,12.275,11.437,11.484,296972,0
2011-08-23,11.53,11.967,11.362,11.941,196480,0
2011-08-24,11.961,12.55,11.879,12.535,107860,0
2011-08-25,12.542,12.542,11.857,11.868,135156,0
2011-08-26,11.82,12.199,11.787,12.157,109090,0
2011-08-29,12.242,13.398,12.173,13.281,392157,0
2011-08-30,13.237,13.303,12.848,13.012,142912,0
2011-08-31,13.089,13.089,12.663,12.961,135828,0
2011-09-01,12.949,13.142,12.501,12.568,156055,0
2011-09-02,12.328,12.528,12.101,12.129,196935,0
2011-09-06,11.637,11.874,11.049,11.35,351442,0
2011-09-07,11.78,12.805,11.78,12.619,569951,0
2011-09-08,12.528,13.119,11.906,12.111,386543,0
2011-09-09,12.053,12.157,11.437,11.53,354734,0
2011-09-12,11.462,12.798,11.423,12.053,434157,0
2011-09-13,12.123,13.086,12.061,12.654,268475,0
2011-09-14,12.749,13.098,12.179,12.961,191425,0
2011-09-15,13.067,13.436,12.855,13.374,126511,0
2011-09-16,13.473,13.829,13.056,13.168,434968,0
2011-09-19,12.93,12.93,11.898,12.018,310974,0
2011-09-20,12.093,12.262,11.682,11.862,392473,0
2011-09-21,11.874,12.211,11.685,11.716,247805,0
2011-09-22,11.53,11.53,10.936,11.247,389422,0
2011-09-23,11.247,11.955,11.247,11.592,184501,0
2011-09-26,11.731,11.997,11.682,11.898,150957,0
2011-09-27,12.074,12.855,11.982,12.324,213089,0
2011-09-28,12.343,12.374,11.661,11.7,199597,0
2011-09-29,11.988,12.037,11.592,11.813,313589,0
2011-09-30,11.659,11.899,11.136,11.292,688427,0
2011-10-03,11.255,11.474,9.825,9.825,711535,0
2011-10-04,9.736,10.612,9.625,10.022,719868,0
2011-10-05,10.043,10.261,9.774,10.001,257015,0
2011-10-06,9.961,11.019,9.862,10.898,451612,0
2011-10-07,10.929,11.306,10.185,10.237,531263,0
2011-10-10,10.419,10.882,10.286,10.536,174942,0
2011-10-11,10.425,11.218,10.425,11.112,135366,0
2011-10-12,11.194,11.898,11.194,11.767,159978,0
2011-10-13,11.705,11.767,11.086,11.362,116117,0
2011-10-14,11.462,11.742,11.268,11.705,85165,0
2011-10-17,11.592,11.682,10.957,10.999,183987,0
2011-10-18,11.081,12.129,10.86,11.967,205449,0
2011-10-19,11.941,12.053,11.137,11.173,193323,0
2011-10-20,11.236,11.374,10.63,11.137,133518,0
2011-10-21,11.411,11.511,11.18,11.479,265626,0
2011-10-24,11.536,12.417,11.417,12.381,380213,0
2011-10-25,12.352,12.352,11.547,11.56,192356,0
2011-10-26,11.813,11.813,10.86,11.068,429000,0
2011-10-27,11.462,13.017,11.411,12.798,562275,0
2011-10-28,12.762,13.237,12.604,12.937,179315,0
2011-10-31,12.779,12.901,12.299,12.327,186986,0
2011-11-01,11.572,11.682,11.247,11.312,372038,0
2011-11-02,11.47,11.849,11.437,11.82,159161,0
2011-11-03,11.915,12.401,11.603,12.358,125632,0
2011-11-04,12.237,12.237,11.781,11.915,87992,0
2011-11-07,11.941,12.193,11.484,12.018,124732,0
2011-11-08,12.111,12.474,11.82,12.411,115339,0
2011-11-09,12.036,12.165,11.325,11.433,263549,0
2011-11-10,10.778,11.117,8.5584,8.6034,2123366,0
2011-11-11,8.6539,8.9145,7.7912,7.893,1147334,0
2011-11-14,8.0122,8.4375,7.8052,7.9053,585501,0
2011-11-15,7.874,8.0493,7.5868,8.0065,847398,0
2011-11-16,7.9053,9.1548,7.9053,8.9674,867925,0
2011-11-17,8.943,9.1058,8.3754,8.4375,483054,0
2011-11-18,8.4262,9.3455,8.4062,9.3397,444218,0
2011-11-21,9.3076,9.3076,8.5909,8.9787,325609,0
2011-11-22,8.9543,9.1356,8.7425,8.7934,523217,0
2011-11-23,8.7046,8.7046,8.3061,8.4699,238924,0
2011-11-25,8.4262,8.9636,8.3171,8.3431,123709,0
2011-11-28,8.6539,9.719,8.6539,9.681,443953,0
2011-11-29,9.703,9.703,9.2561,9.523,316944,0
2011-11-30,9.948,10.233,9.862,10.167,2117458,0
2011-12-01,10.372,10.659,10.208,10.246,575875,0
2011-12-02,10.443,10.494,10.017,10.259,293922,0
2011-12-05,10.488,10.825,10.391,10.729,360722,0
2011-12-06,10.638,10.741,10.1,10.386,222244,0
2011-12-07,10.322,10.391,9.973,10.322,199879,0
2011-12-08,10.259,10.259,9.1105,9.1423,224191,0
2011-12-09,9.1912,9.885,9.1912,9.776,215540,0
2011-12-12,9.613,9.765,9.1673,9.2561,257445,0
2011-12-13,9.3397,9.426,8.5137,8.5768,213749,0
2011-12-14,8.5066,8.9317,8.5066,8.7813,466115,0
2011-12-15,8.9071,8.989,8.5646,8.6539,262166,0
2011-12-16,8.711,9.1499,8.5532,9.0925,634551,0
2011-12-19,9.1356,9.2882,8.5646,8.6089,268671,0
2011-12-20,8.8885,8.8885,8.6287,8.8322,388652,0
2011-12-21,8.7363,9.0289,8.6477,8.9071,372160,0
2011-12-22,8.957,9.1423,8.8757,9.0602,278190,0
2011-12-23,9.0153,9.0781,8.8636,8.9843,101492,0
2011-12-27,8.8885,9.1499,8.7679,9.1038,243434,0
2011-12-28,9.1105,9.1912,8.8885,9.0526,198517,0
2011-12-29,9.0857,9.3709,8.989,9.1499,210316,0
2011-12-30,9.0992,9.639,9.0679,9.0992,260747,0
2012-01-03,9.3502,10.379,9.3455,10.291,393541,0
2012-01-04,10.466,10.466,9.618,9.719,385921,0
2012-01-05,9.661,9.661,9.3193,9.364,139803,0
2012-01-06,9.3906,9.536,9.2367,9.2639,214253,0
2012-01-09,9.3397,9.3397,8.989,9.0725,183629,0
2012-01-10,9.1989,9.674,9.1423,9.639,595029,0
2012-01-11,9.58,9.744,9.296,9.3319,459407,0
2012-01-12,9.4014,9.4841,9.0402,9.4546,667642,0
2012-01-13,9.2494,9.3709,8.9636,9.2296,179616,0
2012-01-17,9.3368,9.3368,8.2506,8.3095,754928,0
2012-01-18,8.3113,8.6089,8.3113,8.4893,452211,0
2012-01-19,8.5707,8.6215,8.3859,8.4429,229710,0
2012-01-20,8.4262,8.5532,8.3754,8.45,192740,0
2012-01-23,8.4262,8.4699,8.2994,8.2994,220904,0
2012-01-24,8.2153,8.259,8.0882,8.1211,396862,0
2012-01-25,8.0882,8.2924,8.0882,8.222,215445,0
2012-01-26,8.2718,8.35,7.8666,7.9874,300854,0
2012-01-27,7.9431,7.9939,7.3405,7.4864,870357,0
2012-01-30,7.4356,7.6639,7.1374,7.4736,686748,0
2012-01-31,7.5511,7.6159,7.3633,7.4539,562445,0
2012-02-01,7.5437,7.6832,7.442,7.5501,467935,0
2012-02-02,7.5755,7.6832,7.4803,7.6074,419641,0
2012-02-03,7.7411,8.0453,7.6832,7.9673,617477,0
2012-02-06,7.9373,8.4568,7.893,8.3929,538179,0
2012-02-07,8.4053,8.799,8.2307,8.6503,379019,0
2012-02-08,8.6576,9.0725,8.6503,8.8054,408345,0
2012-02-09,8.8331,9.583,8.8192,9.537,577908,0
2012-02-10,9.639,9.639,9.2639,9.4073,556875,0
2012-02-13,9.517,9.625,9.4615,9.504,435091,0
2012-02-14,9.4782,9.4782,8.8054,8.8812,398186,0
2012-02-15,8.957,9.0526,8.5584,8.6152,321437,0
2012-02-16,8.6152,9.0402,8.5006,8.8636,345029,0
2012-02-17,8.9099,8.9748,8.7226,8.7408,175279,0
2012-02-21,8.7934,8.9636,8.6721,8.7173,260747,0
2012-02-22,8.7029,8.8775,8.2506,8.2564,270884,0
2012-02-23,8.3113,8.4893,8.2486,8.4332,291948,0
2012-02-24,8.4253,8.5926,8.2693,8.378,360677,0
2012-02-27,8.2924,8.52,8.2546,8.5006,148911,0
2012-02-28,8.5066,8.5066,8.2546,8.2924,242504,0
2012-02-29,9.2038,10.509,8.9976,9.4979,1584845,0
2012-03-01,9.587,9.834,9.1162,9.1299,897490,0
2012-03-02,9.0772,9.0772,8.1792,8.1923,1484432,0
2012-03-05,8.1527,8.1527,7.8608,7.9398,893568,0
2012-03-06,7.8608,7.9838,7.7708,7.9771,401035,0
2012-03-07,8.0183,8.1923,8.0183,8.1459,449201,0
2012-03-08,8.2033,8.5016,8.1075,8.4491,424096,0
2012-03-09,8.477,8.8433,8.4053,8.7029,391943,0
2012-03-12,8.69,8.9674,8.6377,8.9099,1136491,0
2012-03-13,8.9872,9.2727,8.9872,9.1673,765985,0
2012-03-14,9.1356,9.3955,9.0659,9.2659,829654,0
2012-03-15,9.2795,9.4743,9.1605,9.3096,351431,0
2012-03-16,9.33,9.92,9.2318,9.899,822385,0
2012-03-19,9.854,9.893,9.4408,9.504,470846,0
2012-03-20,9.4014,9.77,9.4014,9.557,526718,0
2012-03-21,9.587,9.653,9.3242,9.3768,297495,0
2012-03-22,9.2659,9.3048,8.9279,9.0849,391771,0
2012-03-23,9.0725,9.2454,9.045,9.2201,172595,0
2012-03-26,9.3242,9.583,9.2278,9.583,234220,0
2012-03-27,9.583,9.608,9.3435,9.426,116631,0
2012-03-28,9.4063,9.4063,9.1749,9.3164,265151,0
2012-03-29,9.2162,9.2659,8.9748,9.0849,265703,0
2012-03-30,9.2278,9.2795,8.9561,8.9936,226544,0
2012-04-02,8.9561,9.2162,8.9165,9.0506,299782,0
2012-04-03,9.0203,9.0203,8.7934,8.8396,376739,0
2012-04-04,8.6829,8.799,8.555,8.5926,400300,0
2012-04-05,8.599,8.599,8.4429,8.5279,350162,0
2012-04-09,8.4491,8.4491,8.2821,8.2821,343546,0
2012-04-10,8.2959,8.3263,7.9588,7.9656,332940,0
2012-04-11,8.0874,8.1144,7.9588,8.0493,231284,0
2012-04-12,8.0696,8.2693,7.9256,8.211,248798,0
2012-04-13,8.1398,8.3473,7.9838,8.1337,523424,0
2012-04-16,8.211,8.211,7.9256,8.0493,376601,0
2012-04-17,8.1211,8.2331,8.0814,8.1008,356597,0
2012-04-18,8.0112,8.211,8.0112,8.1398,247257,0
2012-04-19,8.1852,8.5348,8.1852,8.2564,291547,0
2012-04-20,8.3614,8.4384,8.1459,8.1655,278409,0
2012-04-23,7.9838,8.2564,7.9256,8.211,516385,0
2012-04-24,8.2564,8.3737,8.2169,8.3473,147162,0
2012-04-25,8.3737,8.6703,8.2376,8.3614,594363,0
2012-04-26,8.3198,8.5795,8.2564,8.4253,612429,0
2012-04-27,8.4559,8.5145,8.2959,8.5076,197410,0
2012-04-30,8.5076,8.7226,8.4629,8.6964,192807,0
2012-05-01,8.6748,9.0982,8.6748,8.8525,695447,0
2012-05-02,8.7408,8.767,8.3737,8.4429,261582,0
2012-05-03,8.4113,8.4113,8.0222,8.0688,285773,0
2012-05-04,7.9707,8.0493,7.842,7.9256,227676,0
2012-05-07,7.8947,8.024,7.8947,7.9707,272552,0
2012-05-08,7.9465,8.1792,7.9004,8.1144,354493,0
2012-05-09,7.9748,8.0023,7.7515,7.9633,314663,0
2012-05-10,9.0431,9.804,8.4779,8.5681,2463139,0
2012-05-11,8.6324,8.6324,8.0943,8.3614,473840,0
2012-05-14,8.2889,8.385,8.0359,8.2959,421242,0
2012-05-15,8.3402,8.6766,8.3402,8.5725,254003,0
2012-05-16,8.644,9.1673,8.5479,8.69,373882,0
2012-05-17,8.799,8.799,8.1792,8.2307,198310,0
2012-05-18,8.1938,8.562,8.1938,8.2924,259014,0
2012-05-21,8.3614,8.5348,8.2506,8.3147,162404,0
2012-05-22,8.3263,8.4253,8.024,8.0814,346324,0
2012-05-23,7.9707,8.3263,7.7708,8.2506,296226,0
2012-05-24,8.1459,8.1852,7.8947,7.9588,236716,0
2012-05-25,7.9365,8.2718,7.9365,8.1144,353367,0
2012-05-29,8.2033,8.5016,8.1268,8.3323,250710,0
2012-05-30,8.2128,8.3245,7.9565,8.0613,264312,0
2012-05-31,8.0552,8.2564,7.8674,8.1792,441760,0
2012-06-01,7.9565,8.0164,7.7185,7.7912,269066,0
2012-06-04,7.8765,8.0091,7.6528,7.9365,249058,0
2012-06-05,7.9102,8.1345,7.8239,8.0814,238019,0
2012-06-06,8.1938,8.484,8.1278,8.4384,232342,0
2012-06-07,8.5899,8.7217,8.3121,8.4491,254957,0
2012-06-08,8.4043,8.562,8.1144,8.3718,303602,0
2012-06-11,8.4568,8.4568,7.8239,7.8559,226197,0
2012-06-12,7.929,8.1345,7.8044,8.1144,214433,0
2012-06-13,8.1075,8.384,7.8699,8.3001,207440,0
2012-06-14,8.2924,8.4491,8.1211,8.3527,217350,0
2012-06-15,8.384,8.859,8.3181,8.8339,402295,0
2012-06-18,8.7217,8.7741,8.5367,8.6359,201696,0
2012-06-19,8.7072,8.9853,8.5574,8.8934,232775,0
2012-06-20,8.8793,9.0326,8.7999,9.0249,268169,0
2012-06-21,8.9908,8.9976,8.7335,8.8452,172843,0
2012-06-22,8.9183,9.0374,8.8276,8.9261,427922,0
2012-06-25,8.7408,8.9183,8.6549,8.8452,275054,0
2012-06-26,8.9053,9.0125,8.8202,8.9721,256168,0
2012-06-27,9.0715,9.1682,9.0051,9.1038,336994,0
2012-06-28,8.9797,9.2162,8.9797,9.1758,327721,0
2012-06-29,9.367,9.527,9.2219,9.4851,388361,0
2012-07-02,9.521,9.598,9.2745,9.598,243229,0
2012-07-03,9.585,9.7,9.505,9.64,103402,0
2012-07-05,9.598,9.758,9.573,9.717,297246,0
2012-07-06,9.566,9.948,9.566,9.895,506762,0
2012-07-09,9.663,10.219,9.2426,10.191,521325,0
2012-07-10,10.298,10.541,10.041,10.226,274837,0
2012-07-11,10.226,10.517,10.121,10.345,401219,0
2012-07-12,10.266,10.284,10.16,10.212,280227,0
2012-07-13,10.251,11.009,10.191,10.945,617011,0
2012-07-16,10.938,10.938,10.576,10.857,238900,0
2012-07-17,10.971,11.203,10.971,11.175,325074,0
2012-07-18,11.203,11.214,10.833,10.897,211606,0
2012-07-19,10.929,10.998,10.7,10.773,155185,0
2012-07-20,10.661,10.753,10.311,10.496,478449,0
2012-07-23,10.251,10.489,10.174,10.316,274116,0
2012-07-24,10.37,10.437,10.041,10.174,258863,0
2012-07-25,10.251,10.358,10.145,10.292,435825,0
2012-07-26,10.467,10.619,10.219,10.522,261095,0
2012-07-27,10.576,10.609,10.298,10.504,214173,0
2012-07-30,10.554,10.615,10.245,10.37,315184,0
2012-07-31,10.304,10.443,10.009,10.153,297894,0
2012-08-01,10.174,10.569,10.145,10.204,210019,0
2012-08-02,10.073,10.191,9.64,10.1,248252,0
2012-08-03,10.316,10.482,10.204,10.245,160216,0
2012-08-06,10.292,10.324,10.245,10.277,228962,0
2012-08-07,10.332,10.547,10.233,10.332,496218,0
2012-08-08,10.332,10.609,9.743,9.776,765837,0
2012-08-09,9.75,10.396,9.75,10.396,423057,0
2012-08-10,10.298,10.424,10.125,10.338,237900,0
2012-08-13,10.258,10.541,10.233,10.504,165403,0
2012-08-14,10.554,10.554,10.362,10.482,160397,0
2012-08-15,10.424,10.489,10.226,10.358,156677,0
2012-08-16,10.338,10.554,10.212,10.489,213924,0
2012-08-17,10.529,10.554,10.358,10.554,145876,0
2012-08-20,10.476,10.689,10.418,10.554,415423,0
2012-08-21,10.619,10.846,10.554,10.812,326693,0
2012-08-22,10.799,11.018,10.7,10.799,151433,0
2012-08-23,10.769,10.879,10.667,10.769,159823,0
2012-08-24,10.707,11.13,10.681,11.094,90969,0
2012-08-27,11.143,11.406,11.049,11.381,396014,0
2012-08-28,11.406,11.609,11.381,11.564,180592,0
2012-08-29,11.591,11.655,11.499,11.63,166551,0
2012-08-30,11.578,11.868,11.544,11.828,263531,0
2012-08-31,11.947,12.138,11.75,12.086,336874,0
2012-09-04,12.034,12.176,11.774,12.138,390368,0
2012-09-05,12.236,12.251,11.938,12.166,294958,0
2012-09-06,12.319,12.319,12.078,12.266,433592,0
2012-09-07,12.333,12.419,12.212,12.305,131524,0
2012-09-10,12.259,12.566,12.144,12.523,378833,0
2012-09-11,12.561,12.707,12.523,12.659,116496,0
2012-09-12,12.687,13.314,12.645,13.301,314694,0
2012-09-13,13.29,13.29,12.712,13.061,487282,0
2012-09-14,13.107,13.402,12.955,13.048,282839,0
2012-09-17,12.934,13.055,12.741,12.948,139363,0
2012-09-18,12.934,13.041,12.78,12.861,253012,0
2012-09-19,12.868,12.895,12.734,12.78,208662,0
2012-09-20,12.627,12.838,12.627,12.832,193940,0
2012-09-21,12.838,12.942,12.707,12.741,360461,0
2012-09-24,12.653,12.741,12.419,12.465,130997,0
2012-09-25,12.514,12.546,11.859,11.905,339649,0
2012-09-26,11.936,12.078,11.203,11.444,360343,0
2012-09-27,11.456,11.912,11.262,11.51,319301,0
2012-09-28,11.428,11.589,11.342,11.342,148187,0
2012-10-01,11.402,11.576,11.197,11.296,220455,0
2012-10-02,11.369,11.476,11.174,11.428,218402,0
2012-10-03,11.471,11.859,11.303,11.697,181508,0
2012-10-04,11.762,12.291,11.731,12.231,120043,0
2012-10-05,12.284,12.613,12.273,12.371,106982,0
2012-10-08,12.312,13.115,12.312,12.585,206275,0
2012-10-09,12.627,12.734,12.514,12.645,183983,0
2012-10-10,12.633,12.751,12.593,12.678,51190,0
2012-10-11,12.873,13.577,12.873,13.242,225226,0
2012-10-12,13.202,13.202,12.712,12.846,104039,0
2012-10-15,12.889,13.027,12.786,13.02,84776,0
2012-10-16,13.067,13.14,12.773,12.881,74023,0
2012-10-17,12.873,12.974,12.786,12.934,62923,0
2012-10-18,12.245,12.76,12.198,12.727,265916,0
2012-10-19,12.627,12.707,12.566,12.593,165450,0
2012-10-22,12.538,12.694,12.259,12.398,172661,0
2012-10-23,12.237,12.279,12.078,12.124,255830,0
2012-10-24,12.166,12.177,11.979,12.032,213334,0
2012-10-25,12.063,12.177,11.864,12.045,88301,0
2012-10-26,12.038,12.111,11.897,11.986,117504,0
2012-10-31,11.956,12.501,11.758,12.259,324148,0
2012-11-01,12.245,12.371,11.943,12.191,291843,0
2012-11-02,12.231,12.553,12.138,12.403,213726,0
2012-11-05,12.387,12.473,12.038,12.111,123947,0
2012-11-06,12.34,12.358,12.144,12.284,133534,0
2012-11-07,12.091,12.091,11.428,11.644,220215,0
2012-11-08,12.538,12.659,10.586,10.773,506050,0
2012-11-09,10.694,11.002,10.42,10.625,307657,0
2012-11-12,10.707,10.9,10.305,10.527,333347,0
2012-11-13,10.453,10.748,10.266,10.305,175313,0
2012-11-14,10.098,10.386,9.603,9.73,467842,0
2012-11-15,9.744,10.68,9.65,10.534,397984,0
2012-11-16,10.446,10.493,10.079,10.271,271249,0
2012-11-19,10.44,10.654,10.372,10.601,196509,0
2012-11-20,10.594,10.7,10.152,10.259,172501,0
2012-11-21,10.339,10.399,10.045,10.293,119596,0
2012-11-23,10.433,10.487,10.204,10.406,53293,0
2012-11-26,10.353,10.459,10.211,10.433,64784,0
2012-11-27,10.406,10.7,10.406,10.493,178101,0
2012-11-28,10.413,10.77,10.333,10.739,169254,0
2012-11-29,10.869,11.263,10.869,11.149,175540,0
2012-11-30,11.175,11.197,10.937,11.006,462909,0
2012-12-03,11.236,11.584,11.123,11.446,251686,0
2012-12-04,11.454,11.569,10.598,10.727,514599,0
2012-12-05,10.801,10.814,10.679,10.699,131364,0
2012-12-06,10.563,10.77,10.542,10.665,170171,0
2012-12-07,10.748,10.748,10.482,10.577,83187,0
2012-12-10,10.572,10.808,10.53,10.793,85706,0
2012-12-11,10.876,11.098,10.77,11.081,162748,0
2012-12-12,11.107,11.366,11.107,11.305,158610,0
2012-12-13,11.285,11.419,11.23,11.352,141013,0
2012-12-14,11.358,13.512,11.358,12.981,964455,0
2012-12-17,13.077,13.395,13.029,13.329,385692,0
2012-12-18,13.471,14.048,13.395,13.994,402800,0
2012-12-19,14.008,14.423,13.77,14.028,580692,0
2012-12-20,14.02,14.606,13.555,13.824,558137,0
2012-12-21,14.095,14.109,13.304,14.051,701183,0
2012-12-24,14.051,14.282,14.051,14.268,77201,0
2012-12-26,14.135,14.779,14.135,14.592,151906,0
2012-12-27,14.592,14.931,14.24,14.841,136377,0
2012-12-28,14.697,14.915,14.547,14.688,158075,0
2012-12-31,14.871,15.427,14.759,15.337,230587,0
2013-01-02,15.804,16.014,15.608,15.967,381991,0
2013-01-03,15.977,16.352,15.772,15.992,234191,0
2013-01-04,16.104,16.255,15.947,16.075,151934,0
2013-01-07,16.075,16.075,15.562,15.659,219654,0
2013-01-08,15.707,15.707,15.147,15.207,88293,0
2013-01-09,15.298,15.329,15.058,15.231,108486,0
2013-01-10,15.321,15.321,14.849,15.157,152435,0
2013-01-11,15.196,15.758,15.141,15.727,184728,0
2013-01-14,15.758,16.141,15.682,16.104,183876,0
2013-01-15,16.053,16.293,15.908,16.241,215016,0
2013-01-16,16.233,16.241,15.915,15.999,163958,0
2013-01-17,16.07,16.248,16.07,16.172,188086,0
2013-01-18,16.226,16.473,16.075,16.368,394685,0
2013-01-22,16.361,16.473,16.218,16.473,278249,0
2013-01-23,16.473,16.736,16.345,16.578,327180,0
2013-01-24,16.555,16.782,16.488,16.7,312361,0
2013-01-25,16.728,16.767,16.275,16.451,230918,0
2013-01-28,16.435,16.571,16.128,16.54,135655,0
2013-01-29,16.547,16.638,16.314,16.547,171863,0
2013-01-30,16.547,16.547,16.027,16.079,267633,0
2013-01-31,16.079,16.375,15.999,16.323,176683,0
2013-02-01,16.39,16.479,16.233,16.397,220919,0
2013-02-04,16.323,16.427,16.156,16.241,165190,0
2013-02-05,16.314,16.443,16.208,16.375,134635,0
2013-02-06,16.323,16.323,16.027,16.284,95989,0
2013-02-07,16.275,16.336,15.923,16.07,115923,0
2013-02-08,16.128,16.128,15.887,15.923,123899,0
2013-02-11,15.977,16.413,15.908,16.413,117133,0
2013-02-12,16.397,16.397,16.07,16.284,174819,0
2013-02-13,16.267,16.352,15.645,15.901,160789,0
2013-02-14,15.864,15.915,15.682,15.795,104106,0
2013-02-15,15.887,16.39,15.887,16.314,181176,0
2013-02-19,16.323,16.397,16.112,16.361,332631,0
2013-02-20,16.323,16.384,16.141,16.156,247045,0
2013-02-21,16.172,16.172,15.457,15.562,134068,0
2013-02-22,15.715,15.751,15.405,15.623,141988,0
2013-02-25,15.707,15.827,15.278,15.488,146363,0
2013-02-26,15.599,15.967,15.479,15.894,170609,0
2013-02-27,15.908,16.361,15.901,16.156,177358,0
2013-02-28,16.201,16.443,16.061,16.361,282353,0
2013-03-01,16.226,16.788,16.07,16.63,323080,0
2013-03-04,16.623,16.712,16.443,16.547,259436,0
2013-03-05,15.419,16.835,13.878,16.547,482856,0
2013-03-06,16.547,16.7,16.42,16.586,202072,0
2013-03-07,16.555,17.042,16.555,16.932,543269,0
2013-03-08,17.037,17.489,16.947,17.465,376427,0
2013-03-11,17.473,17.953,17.465,17.826,334405,0
2013-03-12,17.826,17.888,17.638,17.662,431732,0
2013-03-13,17.729,17.752,17.585,17.638,235979,0
2013-03-14,17.601,17.929,17.516,17.822,242068,0
2013-03-15,17.844,18.44,17.844,18.079,433370,0
2013-03-18,17.829,18.079,17.774,17.982,128250,0
2013-03-19,17.982,18.051,17.822,17.895,137218,0
2013-03-20,17.982,18.21,17.974,18.21,193078,0
2013-03-21,18.149,18.347,17.974,18.18,268865,0
2013-03-22,18.233,18.606,18.172,18.606,278246,0
2013-03-25,18.59,18.736,18.34,18.423,227788,0
2013-03-26,18.44,18.5,18.317,18.386,127470,0
2013-03-27,18.233,18.324,18.079,18.288,114723,0
2013-03-28,18.288,18.414,18.017,18.24,169452,0
2013-04-01,18.281,18.575,18.051,18.196,262383,0
2013-04-02,18.288,18.288,18.044,18.086,171514,0
2013-04-03,18.072,18.072,17.494,17.502,208848,0
2013-04-04,17.562,17.562,17.144,17.342,165155,0
2013-04-05,16.975,17.365,16.849,17.228,143862,0
2013-04-08,17.25,17.44,16.891,17.357,155609,0
2013-04-09,17.373,17.686,17.203,17.304,145834,0
2013-04-10,17.318,17.753,17.318,17.677,243305,0
2013-04-11,17.601,17.903,17.44,17.885,146274,0
2013-04-12,17.836,17.903,17.578,17.868,152363,0
2013-04-15,17.722,17.746,16.511,16.534,182635,0
2013-04-16,16.779,16.779,16.458,16.663,129189,0
2013-04-17,16.465,16.593,15.58,15.78,167340,0
2013-04-18,15.788,16.056,15.421,15.589,184916,0
2013-04-19,15.619,15.879,15.315,15.872,118404,0
2013-04-22,15.855,16.03,15.383,15.741,163966,0
2013-04-23,15.879,16.007,15.407,15.947,194866,0
2013-04-24,15.942,16.082,15.764,15.978,71572,0
2013-04-25,16.076,16.504,16.064,16.237,96591,0
2013-04-26,16.214,16.314,16.082,16.237,148248,0
2013-04-29,16.307,16.307,16.046,16.09,80467,0
2013-04-30,16.03,16.169,15.78,15.923,434100,0
2013-05-01,15.846,15.932,14.935,15.002,259453,0
2013-05-02,15.131,15.263,14.949,15.194,417910,0
2013-05-03,15.238,15.846,15.202,15.788,195391,0
2013-05-06,15.818,16.191,15.68,16.114,112967,0
2013-05-07,16.191,16.191,15.733,15.887,124299,0
2013-05-08,16.542,17.822,15.489,17.007,425232,0
2013-05-09,17.182,17.365,16.86,17.113,272128,0
2013-05-10,17.166,17.516,17.028,17.265,105869,0
2013-05-13,17.236,17.236,16.953,17.068,95630,0
2013-05-14,17.052,17.403,16.969,17.182,103678,0
2013-05-15,17.098,17.357,17.089,17.281,90185,0
2013-05-16,17.173,17.259,16.908,17.022,118275,0
2013-05-17,17.144,17.281,17.036,17.203,132698,0
2013-05-20,17.098,18.017,17.098,17.844,74556,0
2013-05-21,17.781,17.822,17.242,17.38,241107,0
2013-05-22,17.432,17.7,17.089,17.228,167568,0
2013-05-23,17.084,17.524,17,17.524,100656,0
2013-05-24,17.562,17.609,17.296,17.592,70869,0
2013-05-28,17.808,18.245,17.769,18.035,109999,0
2013-05-29,17.903,17.982,17.601,17.815,121747,0
2013-05-30,17.895,18.027,17.638,17.895,124267,0
2013-05-31,17.738,18.059,17.635,17.753,115493,0
2013-06-03,17.753,17.903,17.287,17.668,300890,0
2013-06-04,17.662,17.937,17.25,17.868,338303,0
2013-06-05,17.844,17.913,17.38,17.524,319097,0
2013-06-06,17.554,18.034,17.354,17.942,294237,0
2013-06-07,18.009,18.134,17.633,18.072,110652,0
2013-06-10,18.14,19.014,18.104,18.891,117406,0
2013-06-11,18.605,18.976,18.412,18.729,103791,0
2013-06-12,18.93,19.301,18.798,18.96,143297,0
2013-06-13,19.014,19.014,18.798,18.944,111439,0
2013-06-14,18.96,19.153,18.698,18.753,103977,0
2013-06-17,19.036,19.085,18.596,18.824,70660,0
2013-06-18,18.824,18.992,18.62,18.867,195582,0
2013-06-19,18.867,18.9,18.559,18.59,68253,0
2013-06-20,18.311,18.838,18.187,18.567,265101,0
2013-06-21,18.567,19.098,18.311,18.534,541401,0
2013-06-24,18.303,18.736,18.303,18.412,218999,0
2013-06-25,18.559,18.774,18.397,18.605,167024,0
2013-06-26,18.729,18.774,18.366,18.644,160870,0
2013-06-27,18.721,18.867,18.667,18.667,137367,0
2013-06-28,18.899,19.188,18.735,18.827,348625,0
2013-07-01,18.712,18.908,18.596,18.761,169982,0
2013-07-02,18.798,19.277,18.605,19.091,250729,0
2013-07-03,19.054,19.292,18.689,18.838,106289,0
2013-07-05,18.914,19.153,18.721,19.153,135598,0
2013-07-08,19.206,19.866,18.937,19.595,178012,0
2013-07-09,19.694,19.917,19.447,19.647,76514,0
2013-07-10,19.663,19.98,19.539,19.688,114703,0
2013-07-11,19.934,20.003,19.523,19.731,135160,0
2013-07-12,19.694,20.103,19.647,19.917,237748,0
2013-07-15,19.993,20.704,19.972,20.499,240891,0
2013-07-16,20.382,20.79,19.866,19.972,182378,0
2013-07-17,20.079,21.122,19.802,20.829,258725,0
2013-07-18,20.829,21.315,20.759,20.922,196175,0
2013-07-19,20.935,21.724,20.829,21.593,197126,0
2013-07-22,21.576,22.141,21.369,21.755,174805,0
2013-07-23,21.625,21.817,20.66,20.712,345117,0
2013-07-24,20.745,20.929,20.382,20.458,118034,0
2013-07-25,20.499,21.169,20.499,20.944,205475,0
2013-07-26,20.798,21.037,20.417,20.891,150379,0
2013-07-29,20.914,21.548,20.844,20.991,218082,0
2013-07-30,21.136,21.383,20.589,20.991,148249,0
2013-07-31,21.099,22.503,21.099,21.646,279759,0
2013-08-01,21.771,22.009,21.431,21.787,155041,0
2013-08-02,21.679,22.572,21.501,22.435,191785,0
2013-08-05,22.287,22.774,22.287,22.543,118781,0
2013-08-06,22.551,22.921,22.473,22.596,183857,0
2013-08-07,22.967,24.242,22.967,23.501,474378,0
2013-08-08,23.799,25.051,23.777,24.365,502943,0
2013-08-09,23.894,25.019,23.153,24.751,296810,0
2013-08-12,24.51,26.658,24.51,26.125,559172,0
2013-08-13,26.226,26.458,25.916,25.978,147415,0
2013-08-14,25.845,26.125,24.983,25.198,344131,0
2013-08-15,24.843,24.958,24.202,24.249,365639,0
2013-08-16,24.111,25.483,24.078,25.238,307615,0
2013-08-19,25.238,25.554,24.365,24.365,179350,0
2013-08-20,24.394,24.587,23.699,24.426,285552,0
2013-08-21,24.388,24.756,23.96,24.173,138908,0
2013-08-22,24.324,24.664,24.048,24.394,189962,0
2013-08-23,24.416,25.432,24.31,25.254,157997,0
2013-08-26,25.23,25.6,24.967,25.114,163161,0
2013-08-27,24.812,25.213,24.101,24.242,129509,0
2013-08-28,24.262,24.703,24.262,24.566,175891,0
2013-08-29,24.611,25.321,24.528,25.011,199925,0
2013-08-30,25.217,25.389,24.092,24.483,189889,0
2013-09-03,24.549,24.828,24.204,24.393,119981,0
2013-09-04,24.361,24.819,24.315,24.689,446254,0
2013-09-05,24.781,24.852,24.37,24.414,124163,0
2013-09-06,24.579,24.579,23.607,23.644,120861,0
2013-09-09,23.73,24.104,23.51,23.886,90022,0
2013-09-10,23.956,24.252,23.783,23.935,161071,0
2013-09-11,23.935,24.197,23.738,23.783,113999,0
2013-09-12,23.73,24.081,23.527,23.799,85855,0
2013-09-13,23.948,24.5,23.77,24.23,107845,0
2013-09-16,24.465,24.549,23.659,23.908,117160,0
2013-09-17,23.97,24.767,23.855,24.736,81628,0
2013-09-18,24.703,24.86,23.824,24.465,102870,0
2013-09-19,24.533,24.808,23.848,24.032,70504,0
2013-09-20,24.174,24.22,23.607,23.693,174475,0
2013-09-23,23.614,23.94,23.426,23.799,96909,0
2013-09-24,23.899,24.799,23.738,24.094,113270,0
2013-09-25,24.159,24.527,23.783,23.79,59563,0
2013-09-26,23.783,24.114,23.567,23.87,80662,0
2013-09-27,23.73,24.347,23.693,24.238,96869,0
2013-09-30,24.319,24.439,23.667,23.943,147930,0
2013-10-01,23.589,24.005,23.581,23.762,129515,0
2013-10-02,23.581,23.799,23.393,23.581,165132,0
2013-10-03,23.464,23.668,23.083,23.192,113310,0
2013-10-04,23.263,23.783,23.005,23.464,122811,0
2013-10-07,23.295,23.497,22.601,22.701,126795,0
2013-10-08,22.694,22.926,22.163,22.241,114881,0
2013-10-09,22.226,22.818,22.217,22.576,93768,0
2013-10-10,22.733,23.114,22.459,22.896,101952,0
2013-10-11,22.832,24.267,22.832,24.197,190506,0
2013-10-14,24.057,24.564,23.97,24.292,85788,0
2013-10-15,24.244,24.508,24.104,24.252,101863,0
2013-10-16,24.393,24.619,24.025,24.401,171449,0
2013-10-17,24.267,24.898,24.197,24.819,263761,0
2013-10-18,24.836,25.131,24.57,25.119,637603,0
2013-10-21,25.187,25.578,25.126,25.257,171389,0
2013-10-22,25.287,26.045,25.187,25.938,224352,0
2013-10-23,25.912,26.847,25.771,26.575,213657,0
2013-10-24,26.644,27.213,26.459,27.08,319325,0
2013-10-25,27.197,27.197,26.885,27.12,206383,0
2013-10-28,27.135,27.291,27.08,27.268,352517,0
2013-10-29,27.401,27.549,26.652,27.315,281166,0
2013-10-30,27.416,27.558,27.01,27.205,146255,0
2013-10-31,27.443,27.862,27.318,27.538,146017,0
2013-11-01,27.16,27.643,27.051,27.572,200064,0
2013-11-04,27.588,28.718,27.588,28.438,630962,0
2013-11-05,28.381,28.748,27.602,28.492,518416,0
2013-11-06,28.047,28.389,22.818,22.959,1433724,0
2013-11-07,20.948,23.373,20.512,20.597,637525,0
2013-11-08,20.526,20.87,19.607,19.637,464670,0
2013-11-11,19.538,19.741,18.665,18.719,595284,0
2013-11-12,18.71,19.178,18.518,19,317405,0
2013-11-13,18.93,19.412,18.538,19.405,327019,0
2013-11-14,19.351,19.436,18.744,19.071,221566,0
2013-11-15,19.03,19.584,18.858,19.483,222785,0
2013-11-18,19.499,19.701,18.937,19.023,128276,0
2013-11-19,19.071,19.188,18.601,18.797,120638,0
2013-11-20,18.764,18.952,18.726,18.851,156690,0
2013-11-21,18.961,19.443,18.961,19.28,201772,0
2013-11-22,19.251,19.928,19.188,19.858,188087,0
2013-11-25,19.81,20.278,19.788,20.201,194933,0
2013-11-26,20.176,20.255,19.568,19.687,147064,0
2013-11-27,19.756,20.48,19.756,20.319,140768,0
2013-11-29,20.727,20.874,20.307,20.543,86084,0
2013-12-02,20.319,20.512,19.832,20.059,166270,0
2013-12-03,20.206,20.512,19.693,19.888,573299,0
2013-12-04,19.755,20.386,19.722,20.04,181588,0
2013-12-05,19.73,19.921,19.558,19.635,83336,0
2013-12-06,19.883,20.095,19.762,19.929,159095,0
2013-12-09,19.969,20.22,19.825,20.156,133079,0
2013-12-10,20.134,20.331,19.353,19.48,181869,0
2013-12-11,19.448,19.803,19.289,19.573,170015,0
2013-12-12,19.542,20.056,19.282,20.015,216372,0
2013-12-13,20.134,20.606,19.535,19.676,226887,0
2013-12-16,19.819,20.156,19.487,19.911,139422,0
2013-12-17,19.982,20.119,19.685,19.833,134459,0
2013-12-18,19.976,20.457,19.471,20.291,188000,0
2013-12-19,20.346,20.727,19.859,19.976,130956,0
2013-12-20,20.056,21.089,19.976,20.632,323812,0
2013-12-23,20.771,21.349,20.771,21.096,153395,0
2013-12-24,21.055,21.411,20.858,21.055,78439,0
2013-12-26,21.206,21.285,20.598,20.718,112673,0
2013-12-27,20.836,21.3,20.771,21.27,138023,0
2013-12-30,21.206,21.609,21.049,21.483,101097,0
2013-12-31,21.537,21.821,21.444,21.474,94894,0
2014-01-02,21.356,21.387,20.283,20.298,146552,0
2014-01-03,20.298,20.819,20.268,20.615,99904,0
2014-01-06,20.498,20.727,20.181,20.403,102234,0
2014-01-07,20.534,21.049,20.354,20.52,115663,0
2014-01-08,20.553,20.553,20.049,20.448,123116,0
2014-01-09,20.409,20.622,20.049,20.598,126472,0
2014-01-10,20.671,20.733,20.362,20.553,170375,0
2014-01-13,20.442,20.789,20.069,20.354,147095,0
2014-01-14,20.394,20.866,20.212,20.813,162976,0
2014-01-15,20.78,21.089,20.583,20.671,190646,0
2014-01-16,20.733,20.813,19.787,19.937,327886,0
2014-01-17,19.96,20.077,19.282,19.888,342081,0
2014-01-21,19.982,20.119,19.375,19.44,236536,0
2014-01-22,19.503,19.74,19.306,19.535,146642,0
2014-01-23,19.48,19.628,19.046,19.306,129293,0
2014-01-24,19.297,19.369,18.539,18.738,238672,0
2014-01-27,18.713,18.872,18.311,18.43,99865,0
2014-01-28,18.475,18.502,18.082,18.359,152838,0
2014-01-29,18.162,18.792,18.005,18.162,107944,0
2014-01-30,18.296,18.43,18.09,18.335,96240,0
2014-01-31,17.973,18.29,17.973,18.082,210019,0
2014-02-03,18.074,18.108,17.325,17.436,177141,0
2014-02-04,17.571,17.847,17.325,17.562,148960,0
2014-02-05,17.532,18.061,17.2,17.594,149642,0
2014-02-06,17.61,18.129,17.485,17.633,104023,0
2014-02-07,17.658,18.256,17.658,18.233,139530,0
2014-02-10,18.273,18.311,17.781,18.169,166807,0
2014-02-11,18.117,18.43,17.973,18.218,108692,0
2014-02-12,18.185,18.69,18.099,18.511,338337,0
2014-02-13,18.344,19.622,18.344,19.605,186085,0
2014-02-14,19.526,20.362,19.526,20.102,288898,0
2014-02-18,20.095,20.655,20.023,20.141,363305,0
2014-02-19,20.077,20.498,19.778,19.976,272650,0
2014-02-20,20.04,20.049,19.036,19.463,226646,0
2014-02-21,19.463,19.74,19.114,19.605,252389,0
2014-02-24,19.707,20.331,18.675,19.503,487767,0
2014-02-25,19.59,19.652,18.809,19.59,336438,0
2014-02-26,19.976,20.023,19.054,19.676,328227,0
2014-02-27,19.81,19.81,17.571,18.532,1611139,0
2014-02-28,18.603,18.603,17.602,17.641,653967,0
2014-03-03,17.625,17.72,17.098,17.263,362544,0
2014-03-04,17.349,17.83,17.318,17.578,482891,0
2014-03-05,17.562,17.809,17.444,17.728,231413,0
2014-03-06,17.862,18.351,17.801,18.099,484223,0
2014-03-07,18.281,18.281,17.862,17.948,389803,0
2014-03-10,17.981,18.349,17.965,18.23,303618,0
2014-03-11,18.27,18.364,17.926,18.149,172939,0
2014-03-12,18.111,18.251,17.933,18.068,282086,0
2014-03-13,18.173,18.492,17.845,18.243,447187,0
2014-03-14,18.181,18.724,18.181,18.388,334916,0
2014-03-17,18.483,18.651,18.388,18.446,226636,0
2014-03-18,18.483,18.581,18.332,18.539,187621,0
2014-03-19,18.581,18.692,18.357,18.46,186277,0
2014-03-20,18.437,18.539,18.27,18.382,137358,0
2014-03-21,18.403,18.581,18.237,18.364,504563,0
2014-03-24,18.419,18.419,18.101,18.332,311450,0
2014-03-25,18.382,18.518,18.047,18.054,121497,0
2014-03-26,18.205,18.388,18.011,18.038,183191,0
2014-03-27,18.062,18.293,17.869,17.887,469076,0
2014-03-28,17.989,18.581,17.989,18.492,653850,0
2014-03-31,18.557,18.948,18.518,18.741,330577,0
2014-04-01,18.758,18.859,18.532,18.823,442156,0
2014-04-02,18.859,18.972,18.7,18.867,222904,0
2014-04-03,18.909,18.955,18.813,18.892,258647,0
2014-04-04,19.053,19.085,18.373,18.403,237015,0
2014-04-07,18.446,18.557,17.548,17.589,288905,0
2014-04-08,17.548,18.011,17.462,17.948,286712,0
2014-04-09,17.965,17.989,17.525,17.589,156011,0
2014-04-10,17.613,17.955,17.462,17.502,271025,0
2014-04-11,17.342,17.517,16.83,16.941,286137,0
2014-04-14,17.109,17.517,17.044,17.286,302999,0
2014-04-15,17.302,17.517,17.023,17.389,162011,0
2014-04-16,17.454,17.629,17.317,17.502,99501,0
2014-04-17,17.502,17.709,17.437,17.654,147472,0
2014-04-21,17.629,17.942,17.606,17.814,124576,0
2014-04-22,17.822,18.205,17.822,18.062,364166,0
2014-04-23,18.006,18.173,17.822,17.933,210490,0
2014-04-24,17.999,18.038,17.437,17.468,170556,0
2014-04-25,17.374,17.478,17.071,17.268,171591,0
2014-04-28,17.382,17.548,17.044,17.325,137321,0
2014-04-29,17.487,17.687,17.349,17.405,229494,0
2014-04-30,17.374,17.462,17.117,17.302,208850,0
2014-05-01,17.342,17.342,16.616,17.023,302640,0
2014-05-02,17.087,17.311,16.822,16.902,172642,0
2014-05-05,16.783,16.854,16.607,16.76,138373,0
2014-05-06,16.75,16.886,16.471,16.583,245516,0
2014-05-07,16.429,16.59,15.845,16.066,376168,0
2014-05-08,16.077,16.462,15.952,16.231,378109,0
2014-05-09,16.198,16.462,16.057,16.406,213292,0
2014-05-12,16.423,17.135,16.391,16.95,332069,0
2014-05-13,16.902,16.999,16.439,16.478,245389,0
2014-05-14,16.478,16.478,15.599,15.633,170305,0
2014-05-15,15.503,15.624,15.106,15.424,313005,0
2014-05-16,15.479,15.735,15.416,15.726,122625,0
2014-05-19,15.647,16.047,15.494,15.887,181625,0
2014-05-20,15.965,15.965,15.512,15.679,202270,0
2014-05-21,15.766,15.839,15.527,15.671,88917,0
2014-05-22,15.713,16.215,15.713,16.191,204842,0
2014-05-23,16.159,16.566,16.102,16.518,84598,0
2014-05-27,16.535,16.869,16.439,16.686,120525,0
2014-05-28,16.703,16.814,16.535,16.717,102998,0
2014-05-29,16.83,17.087,16.67,16.861,104807,0
2014-05-30,16.894,16.894,16.638,16.767,98557,0
2014-06-02,16.84,16.894,16.406,16.783,121008,0
2014-06-03,16.654,16.783,16.359,16.616,209330,0
2014-06-04,16.622,17.165,16.622,17.014,166956,0
2014-06-05,17.111,17.111,16.624,16.972,163389,0
2014-06-06,17.072,17.524,17.072,17.444,106638,0
2014-06-09,17.42,17.98,17.273,17.98,124505,0
2014-06-10,17.971,18.239,17.831,18.199,130772,0
2014-06-11,18.083,18.189,17.354,17.434,100741,0
2014-06-12,17.378,17.884,17.095,17.792,255135,0
2014-06-13,17.866,18.377,17.533,17.533,236559,0
2014-06-16,17.533,17.752,17.46,17.589,119176,0
2014-06-17,17.574,18.156,17.542,17.889,114071,0
2014-06-18,17.84,18.052,17.574,17.719,124383,0
2014-06-19,17.727,17.971,17.589,17.702,116909,0
2014-06-20,18.052,18.296,17.84,18.017,232883,0
2014-06-23,17.971,17.971,17.428,17.557,121695,0
2014-06-24,17.476,18.11,17.338,17.524,144752,0
2014-06-25,17.444,17.736,17.298,17.727,101042,0
2014-06-26,17.719,17.719,17.378,17.637,68719,0
2014-06-27,17.508,18.067,17.485,17.924,396846,0
2014-06-30,17.884,18.214,17.711,18.132,110128,0
2014-07-01,18.125,18.716,18.125,18.28,210006,0
2014-07-02,18.244,18.473,18.075,18.222,279678,0
2014-07-03,18.239,18.457,18.091,18.334,88761,0
2014-07-07,18.28,18.31,17.744,17.792,100059,0
2014-07-08,17.752,17.914,17.557,17.831,109135,0
2014-07-09,17.939,18.181,17.768,17.914,110758,0
2014-07-10,17.597,17.802,17.533,17.662,231955,0
2014-07-11,17.614,17.744,17.485,17.702,116157,0
2014-07-14,17.849,18.222,17.761,18.036,154335,0
2014-07-15,18.01,18.156,17.689,17.84,86991,0
2014-07-16,17.962,18.036,17.67,17.719,112558,0
2014-07-17,17.606,17.711,17.103,17.185,99694,0
2014-07-18,17.137,17.614,17.128,17.345,128358,0
2014-07-21,17.298,17.338,17.055,17.207,67137,0
2014-07-22,17.322,17.566,17.193,17.533,73822,0
2014-07-23,17.614,17.831,17.338,17.817,121492,0
2014-07-24,17.889,18.067,17.217,17.306,102841,0
2014-07-25,17.24,17.394,16.949,17.111,91377,0
2014-07-28,17.16,17.265,16.837,17.168,73174,0
2014-07-29,17.168,17.557,17.087,17.354,55802,0
2014-07-30,17.493,17.695,17.378,17.566,57842,0
2014-07-31,17.501,17.662,17.095,17.119,122575,0
2014-08-01,17.2,17.273,16.916,17.014,84330,0
2014-08-04,17.08,17.168,16.462,16.674,163631,0
2014-08-05,16.65,17.533,16.65,17.249,176198,0
2014-08-06,17.42,18.036,17.273,17.63,162202,0
2014-08-07,17.566,17.84,17.038,17.249,110334,0
2014-08-08,17.24,17.485,17.095,17.42,76974,0
2014-08-11,17.542,18.036,17.508,17.67,92246,0
2014-08-12,17.679,17.98,17.547,17.774,92385,0
2014-08-13,17.895,17.914,17.67,17.824,71825,0
2014-08-14,17.856,18.075,17.81,17.962,51805,0
2014-08-15,18.149,18.302,17.679,17.895,124542,0
2014-08-18,18.119,18.367,17.866,18.036,110425,0
2014-08-19,18.067,18.473,17.93,18.164,130997,0
2014-08-20,18.125,18.139,17.817,17.962,82542,0
2014-08-21,17.93,18.302,17.792,18.222,75788,0
2014-08-22,18.244,18.302,17.889,18.004,72104,0
2014-08-25,18.149,18.164,17.719,17.849,67176,0
2014-08-26,17.856,18.067,17.744,17.874,95881,0
2014-08-27,17.953,18.091,17.824,18.036,61211,0
2014-08-28,17.889,18.083,17.774,17.884,38390,0
2014-08-29,17.971,18.222,17.824,18.164,43786,0
2014-09-02,18.244,18.31,17.996,18.181,75797,0
2014-09-03,18.31,18.344,17.953,18.017,222759,0
2014-09-04,17.996,18.257,17.823,17.979,116511,0
2014-09-05,17.979,18.126,17.882,17.922,73010,0
2014-09-08,17.952,18.33,17.617,17.83,77219,0
2014-09-09,17.854,17.854,17.238,17.296,97804,0
2014-09-10,17.296,17.568,17.189,17.477,171066,0
2014-09-11,17.461,18.668,17.403,18.66,312574,0
2014-09-12,18.677,18.677,18.192,18.247,147377,0
2014-09-15,18.299,18.299,17.807,17.912,83539,0
2014-09-16,17.929,18.266,17.722,18.192,154289,0
2014-09-17,18.274,18.545,18.111,18.207,167918,0
2014-09-18,18.315,18.471,18.166,18.257,83589,0
2014-09-19,18.283,18.43,17.749,17.979,174969,0
2014-09-22,17.889,17.929,17.049,17.066,124657,0
2014-09-23,17.049,17.189,16.458,16.532,116423,0
2014-09-24,16.597,16.672,16.392,16.589,190413,0
2014-09-25,16.54,16.606,16.229,16.35,174438,0
2014-09-26,16.377,16.491,16.211,16.275,124989,0
2014-09-29,16.154,16.342,15.81,16.005,217681,0
2014-09-30,16.096,16.139,15.801,15.817,173870,0
2014-10-01,15.868,15.868,15.53,15.554,183070,0
2014-10-02,15.638,15.702,15.374,15.494,180941,0
2014-10-03,15.719,15.726,15.489,15.596,131968,0
2014-10-06,15.66,15.784,15.465,15.562,86806,0
2014-10-07,15.447,15.652,15.185,15.194,192629,0
2014-10-08,15.216,15.848,15.12,15.81,211294,0
2014-10-09,15.858,15.858,14.881,15.003,173376,0
2014-10-10,14.987,15.868,14.987,15.547,180256,0
2014-10-13,15.619,16.161,15.619,15.801,166764,0
2014-10-14,16.03,16.154,15.587,15.793,175942,0
2014-10-15,15.712,16.368,15.638,16.229,207953,0
2014-10-16,16.078,16.744,16.078,16.622,207260,0
2014-10-17,16.877,17.204,16.201,16.261,177388,0
2014-10-20,16.236,16.399,16.171,16.319,106977,0
2014-10-21,16.482,16.936,16.377,16.927,132848,0
2014-10-22,17.017,17.132,16.514,16.647,143676,0
2014-10-23,16.86,17.314,16.82,16.959,118288,0
2014-10-24,17.01,17.09,16.846,16.968,67691,0
2014-10-27,16.901,16.975,16.744,16.951,73715,0
2014-10-28,17.075,17.902,17.026,17.847,152489,0
2014-10-29,17.854,18.111,17.314,17.576,99270,0
2014-10-30,17.461,17.938,17.428,17.749,117288,0
2014-10-31,18.141,18.241,17.854,18.119,188694,0
2014-11-03,18.126,18.496,18.092,18.323,120199,0
2014-11-04,18.323,18.463,17.838,17.97,109523,0
2014-11-05,18.158,18.158,17.664,17.807,125163,0
2014-11-06,18.141,18.373,17.271,17.798,160419,0
2014-11-07,17.74,18.33,17.314,18.134,156218,0
2014-11-10,18.225,18.486,17.952,18.471,197162,0
2014-11-11,18.421,18.486,18.01,18.158,116266,0
2014-11-12,18.092,18.529,17.815,18.447,161852,0
2014-11-13,18.486,18.486,18.053,18.053,85993,0
2014-11-14,18.075,18.225,17.979,17.996,137151,0
2014-11-17,17.97,18.225,17.765,17.765,100184,0
2014-11-18,17.882,18.216,17.838,17.872,141154,0
2014-11-19,17.731,17.863,17.403,17.664,80054,0
2014-11-20,17.558,18.045,17.296,17.568,203106,0
2014-11-21,17.882,18.01,17.549,17.576,105057,0
2014-11-24,17.549,17.996,17.526,17.902,242614,0
2014-11-25,17.986,18.134,17.929,17.996,129377,0
2014-11-26,18.053,18.266,17.847,17.979,99075,0
2014-11-28,18.075,18.247,17.83,17.838,55919,0
2014-12-01,17.847,17.847,17.42,17.434,112948,0
2014-12-02,17.494,17.847,17.353,17.377,176547,0
2014-12-03,17.434,17.664,17.28,17.509,148379,0
2014-12-04,17.468,17.651,17.252,17.518,238898,0
2014-12-05,17.502,18.035,17.502,17.893,105961,0
2014-12-08,17.783,17.935,17.293,17.443,113613,0
2014-12-09,17.209,17.577,17.019,17.46,214152,0
2014-12-10,17.392,17.535,17.042,17.068,123398,0
2014-12-11,17.375,17.886,17.369,17.476,200808,0
2014-12-12,17.317,17.418,16.969,17.293,269806,0
2014-12-15,17.285,17.667,17.011,17.418,393446,0
2014-12-16,17.351,17.544,17.144,17.16,368179,0
2014-12-17,17.176,17.825,17.176,17.677,258812,0
2014-12-18,17.919,18.218,17.718,18.126,227187,0
2014-12-19,18.119,18.576,18.061,18.426,461334,0
2014-12-22,18.502,18.885,18.319,18.792,205860,0
2014-12-23,18.942,19.092,18.792,18.934,159634,0
2014-12-24,19.025,19.235,18.867,19.16,124198,0
2014-12-26,19.185,19.369,18.985,19.176,182288,0
2014-12-29,19.235,19.551,19.127,19.319,100714,0
2014-12-30,19.17,19.477,18.934,19.419,135949,0
2014-12-31,19.518,19.585,19.136,19.136,83847,0
2015-01-02,19.185,19.369,18.685,18.96,137256,0
2015-01-05,18.851,18.885,18.393,18.511,108383,0
2015-01-06,18.511,18.719,18.075,18.203,176196,0
2015-01-07,18.385,18.452,18.152,18.409,136728,0
2015-01-08,18.601,18.96,18.426,18.903,166241,0
2015-01-09,18.851,18.851,18.209,18.277,141151,0
2015-01-12,18.333,18.436,18.016,18.343,96539,0
2015-01-13,18.586,18.934,18.084,18.333,113182,0
2015-01-14,18.126,18.301,17.868,18.052,201045,0
2015-01-15,18.203,18.26,17.718,17.761,218378,0
2015-01-16,17.718,17.909,17.418,17.46,756011,0
2015-01-20,17.544,17.626,17.027,17.194,235065,0
2015-01-21,17.185,17.317,16.942,17.077,166057,0
2015-01-22,17.209,17.343,17.102,17.209,315912,0
2015-01-23,17.185,17.293,17.109,17.144,148485,0
2015-01-26,17.151,17.185,16.892,17.068,205182,0
2015-01-27,17.718,17.994,16.853,16.867,560479,0
2015-01-28,17.011,17.168,16.768,16.867,107779,0
2015-01-29,16.876,17.252,16.8,17.252,128029,0
2015-01-30,17.086,17.151,16.694,16.702,164312,0
2015-02-02,16.784,17.042,16.678,17.019,104695,0
2015-02-03,17.151,17.559,17.151,17.369,411570,0
2015-02-04,17.335,17.544,17.136,17.16,322906,0
2015-02-05,17.36,18.36,17.26,18.25,441449,0
2015-02-06,18.325,18.618,18.152,18.167,476588,0
2015-02-09,18.152,18.417,18.101,18.227,230370,0
2015-02-10,18.401,18.475,17.768,17.919,193588,0
2015-02-11,17.893,18.135,17.677,17.984,103873,0
2015-02-12,18.044,18.294,17.977,18.003,368698,0
2015-02-13,18.044,18.333,18.044,18.126,363902,0
2015-02-17,18.119,18.378,18.075,18.101,308406,0
2015-02-18,18.068,18.518,18.068,18.319,303597,0
2015-02-19,18.277,18.502,18.119,18.269,336714,0
2015-02-20,18.285,18.942,18.068,18.836,212295,0
2015-02-23,18.767,18.767,18.277,18.56,199789,0
2015-02-24,18.96,19.642,18.752,19.575,610946,0
2015-02-25,19.602,20.11,19.518,19.833,430298,0
2015-02-26,19.862,20.002,19.826,19.918,459335,0
2015-02-27,19.908,20.045,19.502,19.526,261006,0
2015-03-02,19.486,19.936,19.352,19.852,358652,0
2015-03-03,19.833,19.96,19.41,19.477,232903,0
2015-03-04,19.486,19.526,19.086,19.401,381692,0
2015-03-05,19.376,19.419,18.827,18.996,192575,0
2015-03-06,18.886,19.173,18.7,19.089,259274,0
2015-03-09,19.096,19.333,18.86,19.14,184418,0
2015-03-10,18.945,19.206,18.676,18.869,174114,0
2015-03-11,18.905,19.047,18.676,19.021,232743,0
2015-03-12,19.133,19.451,18.954,19.326,604657,0
2015-03-13,19.274,19.459,19.192,19.385,377720,0
2015-03-16,19.545,19.613,19.198,19.419,427346,0
2015-03-17,19.419,19.562,19.291,19.553,576823,0
2015-03-18,19.545,19.689,19.429,19.537,239021,0
2015-03-19,19.487,19.504,19.352,19.41,248260,0
2015-03-20,19.487,19.655,19.376,19.57,568295,0
2015-03-23,19.553,19.925,19.494,19.884,478989,0
2015-03-24,19.839,20.085,19.764,19.867,398090,0
2015-03-25,19.916,19.968,19.392,19.41,280712,0
2015-03-26,19.385,19.578,19.206,19.259,234047,0
2015-03-27,19.224,19.31,19.073,19.192,203368,0
2015-03-30,19.326,19.597,19.326,19.469,316011,0
2015-03-31,19.36,19.578,19.333,19.401,292376,0
2015-04-01,19.385,19.553,19.3,19.511,477566,0
2015-04-02,19.511,19.748,19.494,19.604,287700,0
2015-04-06,19.588,19.588,19.478,19.511,248851,0
2015-04-07,19.545,19.636,19.444,19.504,201206,0
2015-04-08,19.588,19.636,19.429,19.604,217937,0
2015-04-09,19.588,19.622,19.156,19.401,172032,0
2015-04-10,19.504,19.748,19.419,19.57,482306,0
2015-04-13,19.57,19.604,19.444,19.478,308429,0
2015-04-14,19.459,19.588,19.291,19.3,159308,0
2015-04-15,19.376,19.613,19.274,19.419,311120,0
2015-04-16,19.342,19.419,18.996,19.029,378853,0
2015-04-17,18.896,18.979,18.668,18.802,286872,0
2015-04-20,18.937,19.192,18.886,18.896,315388,0
2015-04-21,18.945,18.954,18.684,18.811,184256,0
2015-04-22,18.802,19.055,18.676,19.021,181326,0
2015-04-23,18.996,19.166,18.827,18.996,148174,0
2015-04-24,19.047,19.047,18.767,18.821,116446,0
2015-04-27,18.802,19.029,18.574,18.641,217820,0
2015-04-28,18.574,19.029,18.558,18.929,426518,0
2015-04-29,18.886,19.029,18.625,18.802,156701,0
2015-04-30,18.744,18.744,18.126,18.185,250392,0
2015-05-01,18.28,18.549,18.185,18.457,258564,0
2015-05-04,18.499,18.684,18.288,18.473,218529,0
2015-05-05,18.499,18.565,18.135,18.252,188327,0
2015-05-06,18.288,18.533,17.897,18.195,259796,0
2015-05-07,18.143,18.211,17.689,17.874,246664,0
2015-05-08,18.008,18.135,17.778,18.051,204318,0
2015-05-11,17.949,18.195,17.721,17.747,213319,0
2015-05-12,17.689,17.739,17.452,17.476,248679,0
2015-05-13,17.545,17.689,17.29,17.612,357938,0
2015-05-14,17.73,17.992,17.603,17.933,316366,0
2015-05-15,17.942,18.075,17.764,17.897,334457,0
2015-05-18,17.83,18.015,17.697,17.874,275745,0
2015-05-19,17.884,18.015,17.739,17.855,213319,0
2015-05-20,17.89,18.001,17.747,17.933,188920,0
2015-05-21,17.957,18.135,17.747,17.815,104231,0
2015-05-22,17.83,17.906,17.594,17.764,180509,0
2015-05-26,17.772,17.823,17.468,17.536,180370,0
2015-05-27,17.545,17.756,17.375,17.713,124604,0
2015-05-28,17.637,17.849,17.342,17.476,135831,0
2015-05-29,17.476,17.502,17.055,17.265,191880,0
2015-06-01,17.375,17.433,16.97,17.139,185860,0
2015-06-02,17.131,17.316,16.986,17.139,166279,0
2015-06-03,17.215,17.232,17.005,17.172,198396,0
2015-06-04,17.181,17.266,16.803,16.967,225341,0
2015-06-05,16.934,16.967,16.667,16.795,294428,0
2015-06-08,16.795,16.863,16.547,16.702,366664,0
2015-06-09,17.635,17.944,17.035,17.548,772437,0
2015-06-10,17.712,17.841,17.301,17.318,392802,0
2015-06-11,17.311,17.456,16.958,17.07,315321,0
2015-06-12,17.043,17.266,16.803,16.863,460722,0
2015-06-15,16.727,16.821,16.195,16.239,351958,0
2015-06-16,16.222,16.349,16.109,16.264,199436,0
2015-06-17,16.264,16.309,16.076,16.137,223242,0
2015-06-18,16.145,16.377,16.109,16.309,172363,0
2015-06-19,16.3,16.452,16.16,16.271,418243,0
2015-06-22,16.377,16.531,16.28,16.385,197102,0
2015-06-23,16.392,16.694,16.377,16.667,373741,0
2015-06-24,16.59,16.856,16.505,16.531,279141,0
2015-06-25,16.555,16.684,16.145,16.239,382651,0
2015-06-26,16.231,16.452,16.128,16.426,407973,0
2015-06-29,16.264,16.385,15.758,15.766,236779,0
2015-06-30,15.929,15.991,15.758,15.862,300458,0
2015-07-01,15.948,16.041,15.348,15.467,288244,0
2015-07-02,15.467,15.664,15.203,15.303,223941,0
2015-07-06,15.203,15.339,14.938,15.014,185549,0
2015-07-07,15.004,15.1,14.8,15.046,256733,0
2015-07-08,14.961,15.09,14.687,14.758,209121,0
2015-07-09,14.953,14.961,14.474,14.652,267353,0
2015-07-10,14.781,15.416,14.781,15.339,305164,0
2015-07-13,15.424,15.587,14.5,14.576,375883,0
2015-07-14,14.576,14.8,14.474,14.765,254128,0
2015-07-15,14.748,14.8,14.584,14.791,320495,0
2015-07-16,14.833,15.004,14.729,14.729,224642,0
2015-07-17,14.722,14.758,14.593,14.671,180998,0
2015-07-20,14.638,14.638,14.474,14.541,183565,0
2015-07-21,14.576,14.739,14.172,14.243,163144,0
2015-07-22,14.217,14.413,14.096,14.343,191385,0
2015-07-23,14.362,14.389,13.993,14.122,195819,0
2015-07-24,14.045,14.079,13.624,13.71,256967,0
2015-07-27,13.676,13.729,13.514,13.65,147272,0
2015-07-28,13.676,13.83,13.47,13.599,221491,0
2015-07-29,13.582,13.899,13.454,13.805,288942,0
2015-07-30,13.779,13.839,13.564,13.788,209939,0
2015-07-31,13.788,14.191,13.788,14.096,203404,0
2015-08-03,14.071,14.122,13.582,13.797,143136,0
2015-08-04,13.856,14.524,13.821,14.302,598891,0
2015-08-05,14.063,14.071,12.494,13.017,922376,0
2015-08-06,12.7,13.497,12.7,13.461,304968,0
2015-08-07,13.376,13.376,12.776,12.913,551395,0
2015-08-10,12.955,13.18,12.854,13.052,386737,0
2015-08-11,12.955,13.152,12.88,13.111,212910,0
2015-08-12,12.981,13.152,12.854,13.111,193952,0
2015-08-13,13.093,13.197,12.828,12.921,305631,0
2015-08-14,12.87,13.249,12.863,13.249,192435,0
2015-08-17,13.143,13.59,12.975,13.273,193134,0
2015-08-18,13.172,13.273,13,13.067,205155,0
2015-08-19,12.921,13.052,12.768,12.897,168043,0
2015-08-20,12.749,13.017,12.749,12.87,256384,0
2015-08-21,12.649,13.085,12.64,12.822,279606,0
2015-08-24,12.169,12.735,11.919,12.314,242692,0
2015-08-25,12.682,12.725,11.868,11.919,340055,0
2015-08-26,12.039,12.211,11.758,12.082,193717,0
2015-08-27,12.211,12.228,11.954,12.169,199553,0
2015-08-28,12.169,12.176,11.681,12.169,316132,0
2015-08-31,12.082,12.392,12.014,12.373,193018,0
2015-09-01,12.176,12.296,11.713,11.859,307732,0
2015-09-02,12.08,12.08,11.535,11.615,284506,0
2015-09-03,11.632,12.131,11.596,12.106,303800,0
2015-09-04,11.938,12.087,11.817,12.034,300148,0
2015-09-08,12.193,12.464,12.14,12.386,407009,0
2015-09-09,12.446,12.603,12.376,12.438,353122,0
2015-09-10,12.412,12.464,12.044,12.35,292292,0
2015-09-11,12.324,12.517,12.174,12.342,230733,0
2015-09-14,12.35,12.35,12.087,12.184,232673,0
2015-09-15,12.148,12.386,12.07,12.174,188376,0
2015-09-16,12.218,12.394,12.14,12.184,249570,0
2015-09-17,12.158,12.509,12.123,12.281,144930,0
2015-09-18,12.07,12.193,11.842,12.026,488523,0
2015-09-21,12.08,12.218,11.868,11.938,189062,0
2015-09-22,11.833,11.851,11.388,11.457,256991,0
2015-09-23,11.545,11.571,11.134,11.332,208699,0
2015-09-24,11.245,11.379,11.106,11.36,142211,0
2015-09-25,11.388,11.482,11.157,11.212,233588,0
2015-09-28,11.176,11.255,10.782,10.889,177399,0
2015-09-29,10.851,10.87,10.608,10.616,156867,0
2015-09-30,10.669,10.836,10.512,10.599,399017,0
2015-10-01,10.599,10.66,10.379,10.493,189290,0
2015-10-02,10.388,10.573,10.345,10.553,290670,0
2015-10-05,10.669,11.221,10.669,11.185,236971,0
2015-10-06,11.229,11.545,11.221,11.403,346499,0
2015-10-07,11.421,11.571,11.308,11.403,464663,0
2015-10-08,11.449,11.746,11.204,11.667,700534,0
2015-10-09,11.693,11.851,11.545,11.545,317729,0
2015-10-12,11.535,11.535,11.342,11.379,144068,0
2015-10-13,11.36,11.492,11.116,11.134,185636,0
2015-10-14,11.176,11.316,10.889,10.905,226624,0
2015-10-15,10.914,11.431,10.711,11.431,221257,0
2015-10-16,11.457,11.518,11.255,11.502,149103,0
2015-10-19,11.421,11.606,11.308,11.379,97218,0
2015-10-20,11.332,11.587,11.255,11.562,87290,0
2015-10-21,11.562,11.562,10.87,10.94,233131,0
2015-10-22,11.054,11.255,10.711,10.895,216347,0
2015-10-23,10.922,11.195,10.808,11.185,112571,0
2015-10-26,11.151,11.272,10.958,11.212,192145,0
2015-10-27,11.195,11.195,10.632,10.836,181185,0
2015-10-28,10.827,11.413,10.808,11.403,160749,0
2015-10-29,11.326,11.587,11.204,11.466,283023,0
2015-10-30,11.413,11.571,11.245,11.3,173194,0
2015-11-02,11.291,11.693,11.291,11.632,226798,0
2015-11-03,11.553,11.641,11.421,11.473,278113,0
2015-11-04,10.317,10.425,8.3211,8.4175,2129619,0
2015-11-05,8.4087,9.0563,8.3299,8.5399,1065528,0
2015-11-06,8.5399,8.7154,8.4787,8.7154,631119,0
2015-11-09,8.7154,8.7768,8.5487,8.6187,596000,0
2015-11-10,8.6097,8.7236,8.2247,8.3561,420709,0
2015-11-11,8.4087,8.4087,8.1984,8.2509,244090,0
2015-11-12,8.1723,8.2159,7.9882,7.997,302889,0
2015-11-13,7.9531,8.032,7.7342,7.7693,436234,0
2015-11-16,7.7868,8.1984,7.7604,8.146,212239,0
2015-11-17,8.1372,8.1372,7.7255,7.7518,536018,0
2015-11-18,7.7604,8.146,7.7166,8.1109,317844,0
2015-11-19,8.1021,8.3211,8.0495,8.3036,249115,0
2015-11-20,8.3036,8.5051,8.1723,8.4875,352665,0
2015-11-23,8.5487,8.5487,8.3473,8.5223,254709,0
2015-11-24,8.4787,8.6802,8.4087,8.6713,225253,0
2015-11-25,8.6973,8.8202,8.5487,8.8202,257790,0
2015-11-27,8.785,8.9174,8.7417,8.8812,96928,0
2015-11-30,8.8905,9.0563,8.8202,9.0392,373102,0
2015-12-01,9.0925,9.1095,8.6449,8.8645,346744,0
2015-12-02,8.8388,8.8812,8.4963,8.6802,509686,0
2015-12-03,8.6172,8.8063,8.5628,8.6802,409822,0
2015-12-04,8.6713,8.6802,8.3007,8.355,617438,0
2015-12-07,8.2828,8.3098,7.8763,7.9576,490785,0
2015-12-08,7.8583,7.9306,7.6234,7.8854,423307,0
2015-12-09,7.8854,8.0751,7.8673,7.9937,326047,0
2015-12-10,8.0388,8.608,8.0388,8.599,423693,0
2015-12-11,8.4725,8.4725,8.0841,8.3189,489235,0
2015-12-14,8.3279,8.4092,7.9487,8.0117,469479,0
2015-12-15,8.0932,8.7435,8.0659,8.6172,449601,0
2015-12-16,8.7072,9.0051,8.6802,8.9326,400221,0
2015-12-17,8.8969,8.9326,8.6802,8.6891,328038,0
2015-12-18,8.6351,8.7615,8.3007,8.3912,766014,0
2015-12-21,8.4003,8.6802,8.2738,8.6802,259730,0
2015-12-22,8.7343,8.8157,8.5628,8.608,246816,0
2015-12-23,8.6982,8.9243,8.6982,8.8063,124217,0
2015-12-24,8.8424,8.9243,8.608,8.6351,73984,0
2015-12-28,8.5358,8.5718,8.2919,8.4272,177196,0
2015-12-29,8.4363,8.6259,8.4363,8.6259,179054,0
2015-12-30,8.5358,8.6713,8.3912,8.599,155429,0
2015-12-31,8.5267,8.6802,8.4003,8.4003,223355,0
2016-01-04,8.2105,8.2919,8.0388,8.1112,347678,0
2016-01-05,8.1564,8.337,7.9125,8.3098,497523,0
2016-01-06,8.2105,8.2105,8.0208,8.0208,318728,0
2016-01-07,8.0751,8.8609,8.0751,8.3912,693797,0
2016-01-08,8.364,8.4452,7.506,7.6866,851169,0
2016-01-11,7.7319,7.9034,7.5805,7.6324,444026,0
2016-01-12,7.6776,7.759,7.4248,7.5422,355216,0
2016-01-13,7.6053,7.7047,7.1537,7.1808,468062,0
2016-01-14,7.226,7.3519,7.0725,7.0905,598671,0
2016-01-15,6.8828,7.1808,6.6117,7.1537,734451,0
2016-01-19,7.1808,7.4067,7.0544,7.1537,649103,0
2016-01-20,7.0454,7.4337,6.9008,7.3434,1153819,0
2016-01-21,7.3434,7.6505,7.2983,7.488,715731,0
2016-01-22,7.6234,7.8718,7.488,7.5602,705528,0
2016-01-25,7.5422,7.7408,7.3975,7.6957,440328,0
2016-01-26,7.7319,8.4228,7.7319,8.3912,503414,0
2016-01-27,8.3912,8.7163,8.2195,8.5358,763356,0
2016-01-28,8.5628,8.8924,8.4816,8.8063,446676,0
2016-01-29,8.8157,9.3571,8.7934,9.1058,364056,0
2016-02-01,9.0241,9.1095,8.7435,8.9872,313472,0
2016-02-02,8.8793,8.9243,8.581,8.8249,285827,0
2016-02-03,8.8876,8.9061,8.5899,8.8157,241739,0
2016-02-04,8.8249,9.3212,8.8249,9.0497,522268,0
2016-02-05,9.0335,9.1865,8.9421,8.9514,289332,0
2016-02-08,8.8063,8.9373,8.4725,8.6622,420967,0
2016-02-09,8.5358,8.8424,8.4725,8.6622,443327,0
2016-02-10,8.7254,9.0592,8.6622,8.8249,288875,0
2016-02-11,8.599,8.9693,8.581,8.8876,358884,0
2016-02-12,8.8876,9.2669,8.8876,9.0412,283106,0
2016-02-16,9.1413,9.295,8.6713,9.2765,328227,0
2016-02-17,9.4841,9.883,9.4063,9.692,413126,0
2016-02-18,9.709,9.746,9.4664,9.629,394925,0
2016-02-19,9.601,9.728,9.4024,9.4388,246897,0
2016-02-22,9.521,9.781,9.521,9.663,248138,0
2016-02-23,10.089,10.477,9.601,9.809,435464,0
2016-02-24,9.791,10.395,9.543,10.352,456836,0
2016-02-25,10.459,10.73,10.297,10.515,463121,0
2016-02-26,10.541,11.038,10.541,11.019,520370,0
2016-02-29,11.029,11.534,10.957,11.435,487711,0
2016-03-01,11.544,11.663,11.236,11.534,325389,0
2016-03-02,11.534,11.832,11.417,11.607,422260,0
2016-03-03,11.699,11.977,11.551,11.931,398502,0
2016-03-04,11.921,12.111,11.644,11.829,449005,0
2016-03-07,11.847,12.189,11.792,12.106,373060,0
2016-03-08,12.014,12.152,11.746,11.94,488350,0
2016-03-09,12.014,12.299,12.004,12.087,335766,0
2016-03-10,12.172,12.235,11.755,12.079,330134,0
2016-03-11,12.18,12.334,11.921,12.143,267760,0
2016-03-14,12.06,12.162,11.801,11.967,271222,0
2016-03-15,11.755,11.967,11.561,11.894,278852,0
2016-03-16,11.837,12.135,11.837,12.079,208158,0
2016-03-17,12.004,12.689,12.004,12.587,295713,0
2016-03-18,12.661,12.845,12.264,12.587,500342,0
2016-03-21,12.467,12.485,12.124,12.152,212291,0
2016-03-22,12.06,12.141,11.764,11.857,175728,0
2016-03-23,11.811,11.884,11.475,11.486,194322,0
2016-03-24,11.377,11.772,11.145,11.717,211169,0
2016-03-28,11.746,11.861,11.303,11.386,256594,0
2016-03-29,11.421,11.737,11.107,11.699,394800,0
2016-03-30,11.672,12.319,11.672,12.272,408220,0
2016-03-31,12.272,12.272,11.921,11.967,218089,0
2016-04-01,11.782,11.837,11.496,11.811,190216,0
2016-04-04,11.782,11.911,11.486,11.672,291200,0
2016-04-05,11.607,11.682,11.32,11.337,173180,0
2016-04-06,11.337,11.662,11.293,11.607,137602,0
2016-04-07,11.551,11.616,10.941,11.273,287541,0
2016-04-08,11.402,11.561,11.21,11.265,120959,0
2016-04-11,11.337,11.57,10.987,11.033,227017,0
2016-04-12,11.033,11.708,11.015,11.532,363109,0
2016-04-13,11.523,11.682,11.052,11.597,357380,0
2016-04-14,11.579,11.69,11.472,11.616,143564,0
2016-04-15,11.551,11.772,11.394,11.626,166928,0
2016-04-18,11.626,11.76,11.412,11.653,150616,0
2016-04-19,11.829,11.903,11.607,11.737,127654,0
2016-04-20,11.782,12.014,11.731,11.857,161025,0
2016-04-21,11.987,12.235,11.746,11.782,249658,0
2016-04-22,11.708,11.884,11.662,11.791,248116,0
2016-04-25,11.791,11.912,11.616,11.829,239939,0
2016-04-26,11.874,12.041,11.746,11.987,203086,0
2016-04-27,12.023,12.235,11.977,12.06,268480,0
2016-04-28,12.023,12.087,11.57,11.607,136445,0
2016-04-29,11.653,11.737,11.468,11.607,169408,0
2016-05-02,11.616,11.829,11.477,11.607,219139,0
2016-05-03,11.477,11.607,11.088,11.357,233648,0
2016-05-04,12.835,14.898,12.54,14.446,1588018,0
2016-05-05,14.455,14.493,13.198,13.947,653366,0
2016-05-06,13.947,14.889,13.947,14.889,828188,0
2016-05-09,14.881,15.473,14.568,15.38,706043,0
2016-05-10,15.426,16.315,15.398,16.13,560286,0
2016-05-11,16.036,16.749,16.036,16.286,399396,0
2016-05-12,16.444,16.735,16.056,16.36,333693,0
2016-05-13,16.306,16.676,15.991,16,445732,0
2016-05-16,16.082,16.25,15.899,16.1,470832,0
2016-05-17,16,16.425,15.731,15.768,456860,0
2016-05-18,15.768,16.425,15.657,16.259,497298,0
2016-05-19,16.148,16.452,16.036,16.306,266941,0
2016-05-20,16.36,16.656,16.25,16.425,234688,0
2016-05-23,16.462,16.916,16.37,16.656,333032,0
2016-05-24,16.646,17.507,16.62,17.23,345192,0
2016-05-25,17.221,17.589,17.198,17.414,284896,0
2016-05-26,17.452,17.563,17.147,17.378,283496,0
2016-05-27,17.489,17.645,17.424,17.563,202289,0
2016-05-31,17.544,18.015,17.479,17.766,475208,0
2016-06-01,17.766,18.094,17.582,18.034,471567,0
2016-06-02,18.006,18.24,17.743,18.231,313997,0
2016-06-03,18.175,18.231,17.8,18.015,229904,0
2016-06-06,18.006,18.72,18.006,18.7,421787,0
2016-06-07,18.645,19.264,18.354,19.256,446062,0
2016-06-08,19.396,20.016,18.673,19.885,613854,0
2016-06-09,19.877,20.318,18.86,20.298,743924,0
2016-06-10,20.186,20.186,18.889,19.584,498008,0
2016-06-13,19.461,19.706,19.134,19.283,475540,0
2016-06-14,19.274,19.809,19.162,19.792,320600,0
2016-06-15,19.837,20.383,19.715,20.072,281261,0
2016-06-16,19.867,20.28,19.698,20.241,244818,0
2016-06-17,20.298,20.383,19.8,19.809,402921,0
2016-06-20,20.101,20.318,19.978,20.062,188108,0
2016-06-21,20.101,20.156,19.698,19.885,202018,0
2016-06-22,19.978,20.318,19.772,20.156,347375,0
2016-06-23,20.383,21.208,20.251,21.077,380738,0
2016-06-24,19.997,20.298,19.227,19.584,1165038,0
2016-06-27,19.519,19.574,19.19,19.435,335379,0
2016-06-28,19.809,20.26,19.715,20.091,489664,0
2016-06-29,20.318,21.501,20.213,21.313,448136,0
2016-06-30,21.359,21.877,20.955,21.877,423286,0
2016-07-01,21.81,22.064,21.529,21.669,199319,0
2016-07-05,21.445,21.969,21.257,21.689,236054,0
2016-07-06,21.548,22.279,21.519,22.204,210929,0
2016-07-07,22.214,22.374,21.801,22.224,206454,0
2016-07-08,22.354,22.909,22.224,22.721,426152,0
2016-07-11,22.9,23.811,22.9,23.671,444143,0
2016-07-12,23.867,24.196,23.558,23.576,436947,0
2016-07-13,23.791,24.402,23.538,24.376,447499,0
2016-07-14,24.554,25.521,24.554,24.882,467628,0
2016-07-15,23.96,24.112,22.589,23.585,683279,0
2016-07-18,23.501,23.735,23.191,23.351,289100,0
2016-07-19,23.2,23.698,23.153,23.473,243712,0
2016-07-20,23.576,23.96,23.331,23.783,305042,0
2016-07-21,23.867,24.384,23.707,23.951,254050,0
2016-07-22,23.99,24.084,23.756,23.935,101017,0
2016-07-25,23.876,24.187,23.623,24.187,261851,0
2016-07-26,24.261,24.638,24.196,24.45,302714,0
2016-07-27,24.713,24.882,23.416,23.85,433864,0
2016-07-28,23.764,23.905,23.38,23.661,242442,0
2016-07-29,23.661,24.121,23.548,23.82,240185,0
2016-08-01,23.82,23.905,23.229,23.707,383622,0
2016-08-02,24.139,27.379,23.905,26.873,1514449,0
2016-08-03,26.892,27.663,26.63,27.409,579811,0
2016-08-04,27.042,27.389,26.808,26.986,851087,0
2016-08-05,27.192,27.419,27.028,27.145,476332,0
2016-08-08,26.92,27.352,26.845,26.986,427935,0
2016-08-09,27.004,27.437,26.46,27.268,503151,0
2016-08-10,27.24,27.409,27.004,27.099,299741,0
2016-08-11,27.24,27.419,27.042,27.305,432634,0
2016-08-12,27.295,27.709,26.769,26.902,373064,0
2016-08-15,26.808,27.211,26.272,26.967,555376,0
2016-08-16,26.967,27.201,26.253,26.282,380174,0
2016-08-17,26.441,27.004,25.896,26.91,574613,0
2016-08-18,26.948,27.032,26.45,26.591,198569,0
2016-08-19,26.601,26.694,26.188,26.555,239924,0
2016-08-22,26.526,26.638,26.038,26.497,262986,0
2016-08-23,26.657,26.817,26.497,26.582,188800,0
2016-08-24,26.535,26.704,26.327,26.45,280038,0
2016-08-25,26.422,26.745,26.213,26.716,235218,0
2016-08-26,26.697,26.839,26.003,26.298,297974,0
2016-08-29,26.375,26.593,25.919,26.089,313008,0
2016-08-30,26.07,26.194,25.852,25.995,212512,0
2016-08-31,26.003,26.023,25.311,25.719,379465,0
2016-09-01,25.805,25.805,24.77,25.633,472490,0
2016-09-02,25.824,26.241,25.691,25.947,211790,0
2016-09-06,25.919,26.308,25.492,26.251,317515,0
2016-09-07,26.128,26.375,25.834,25.986,198315,0
2016-09-08,25.928,26.003,25.511,25.605,161120,0
2016-09-09,25.386,25.538,24.655,24.655,209538,0
2016-09-12,24.533,25.254,24.256,25.102,267445,0
2016-09-13,24.826,24.855,23.982,24.409,302033,0
2016-09-14,24.485,24.552,23.764,23.85,347093,0
2016-09-15,23.906,24.296,23.764,24.095,309330,0
2016-09-16,23.992,24.077,23.526,23.545,374069,0
2016-09-19,23.774,23.877,23.176,23.346,297612,0
2016-09-20,23.422,24.091,23.383,23.755,245604,0
2016-09-21,23.85,24.76,23.82,24.732,325196,0
2016-09-22,24.855,25.169,24.731,25.15,211036,0
2016-09-23,24.96,25.178,24.637,24.741,243688,0
2016-09-26,24.579,25.006,24.372,24.399,133085,0
2016-09-27,24.428,25.092,24.286,24.789,167823,0
2016-09-28,24.789,25.13,24.632,25.102,194335,0
2016-09-29,24.912,25.462,24.808,24.826,225260,0
2016-09-30,24.979,25.633,24.865,25.368,321626,0
2016-10-03,25.226,25.871,25.026,25.739,246590,0
2016-10-04,25.815,26.07,25.587,25.739,242722,0
2016-10-05,25.91,26.251,25.74,25.89,249983,0
2016-10-06,25.862,25.995,25.502,25.52,297454,0
2016-10-07,25.502,25.739,24.248,24.315,374678,0
2016-10-10,24.438,25.026,24.332,24.675,184333,0
2016-10-11,24.655,24.836,24.248,24.552,307228,0
2016-10-12,24.694,25.624,24.656,25.263,343203,0
2016-10-13,25.036,25.036,23.555,23.689,467736,0
2016-10-14,23.962,24.019,23.184,23.194,266342,0
2016-10-17,23.062,23.654,22.786,23.469,238750,0
2016-10-18,23.735,23.886,23.507,23.613,265565,0
2016-10-19,23.735,24.048,23.654,23.715,194359,0
2016-10-20,23.593,23.906,23.393,23.801,185174,0
2016-10-21,23.488,23.859,23.383,23.631,177304,0
2016-10-24,23.791,24.266,23.706,24.029,155671,0
2016-10-25,24.019,24.181,23.725,23.886,168789,0
2016-10-26,23.791,23.801,22.776,22.823,203435,0
2016-10-27,23.005,23.062,21.968,22.083,295142,0
2016-10-28,22.196,22.985,22.149,22.501,203831,0
2016-10-31,22.585,22.729,22.216,22.559,341022,0
2016-11-01,22.671,23.09,22.634,22.805,297874,0
2016-11-02,22.739,23.052,21.609,22.7,440688,0
2016-11-03,22.872,23.284,22.438,22.947,434772,0
2016-11-04,23.023,23.299,22.842,22.956,483121,0
2016-11-07,23.479,23.977,23.336,23.953,486673,0
2016-11-08,23.886,24.048,23.67,23.896,270275,0
2016-11-09,23.526,24.306,23.488,24.256,269221,0
2016-11-10,24.579,24.713,24.1,24.276,244672,0
2016-11-11,24.229,25.188,24.191,25.006,340718,0
2016-11-14,25.378,25.613,25.016,25.15,331942,0
2016-11-15,25.263,25.368,24.912,25.311,193088,0
2016-11-16,25.311,25.435,24.931,25.235,248711,0
2016-11-17,25.396,25.753,25.15,25.587,338874,0
2016-11-18,25.614,25.852,25.083,25.14,370956,0
2016-11-21,25.32,25.538,25.159,25.34,165017,0
2016-11-22,25.577,26.013,25.359,25.995,229409,0
2016-11-23,25.946,26.263,25.751,26.071,170315,0
2016-11-25,26.167,26.167,25.696,25.793,45501,0
2016-11-28,25.87,26.187,25.706,25.889,157947,0
2016-11-29,25.976,26.878,25.918,26.82,380137,0
2016-11-30,26.887,27.493,26.878,27.002,649382,0
2016-12-01,26.11,26.503,23.163,23.412,871178,0
2016-12-02,23.393,23.633,22.452,22.693,722102,0
2016-12-05,22.923,23.7,22.519,23.393,368895,0
2016-12-06,23.442,23.83,23.317,23.777,312366,0
2016-12-07,23.758,24.478,23.48,24.411,424518,0
2016-12-08,24.316,24.737,23.999,24.565,343209,0
2016-12-09,24.823,25.439,24.823,25.284,567023,0
2016-12-12,25.332,25.429,25.064,25.15,219191,0
2016-12-13,25.198,25.822,25.059,25.371,337605,0
2016-12-14,25.217,25.38,24.805,25.005,276150,0
2016-12-15,25.005,25.629,24.776,25.169,164235,0
2016-12-16,25.399,25.679,25.217,25.236,970826,0
2016-12-19,25.217,26.071,25.198,26.033,547157,0
2016-12-20,26.177,27.243,26.177,26.302,339396,0
2016-12-21,26.206,26.503,25.409,25.909,265404,0
2016-12-22,25.879,26.225,25.572,26.063,203977,0
2016-12-23,26.033,26.647,25.852,26.253,349361,0
2016-12-27,26.407,26.57,26.08,26.273,170421,0
2016-12-28,26.33,26.36,25.832,25.927,136508,0
2016-12-29,25.927,26.206,25.822,26.09,153056,0
2016-12-30,26.32,26.32,25.716,25.803,139957,0
2017-01-03,25.85,25.85,24.593,24.699,387587,0
2017-01-04,24.929,24.958,24.281,24.526,349316,0
2017-01-05,24.526,24.68,24.046,24.459,360088,0
2017-01-06,24.469,24.573,24.075,24.123,257586,0
2017-01-09,24.056,24.306,23.647,23.902,214401,0
2017-01-10,24.085,24.929,23.855,24.91,266286,0
2017-01-11,24.958,25.236,24.708,25.217,193858,0
2017-01-12,25.217,25.217,24.266,24.631,162025,0
2017-01-13,24.862,25.602,24.838,25.515,277373,0
2017-01-17,25.38,25.429,25.025,25.169,174505,0
2017-01-18,25.189,25.399,24.65,25.265,393764,0
2017-01-19,25.399,25.679,24.939,25.025,178217,0
2017-01-20,25.159,25.304,24.958,25.082,133170,0
2017-01-23,25.064,25.313,24.967,25.015,126314,0
2017-01-24,25.045,25.909,25.045,25.889,157325,0
2017-01-25,25.918,26.043,25.764,25.87,249351,0
2017-01-26,25.832,26.11,25.611,26.023,267040,0
2017-01-27,26.139,26.263,25.553,25.736,154096,0
2017-01-30,25.602,25.602,24.852,24.977,146614,0
2017-01-31,24.89,25.217,24.641,25.14,140539,0
2017-02-01,25.38,25.563,24.631,24.737,215144,0
2017-02-02,24.708,24.89,24.44,24.69,307218,0
2017-02-03,24.958,24.997,24.756,24.958,234594,0
2017-02-06,24.805,24.958,24.536,24.728,164231,0
2017-02-07,24.862,25.217,24.516,24.728,192935,0
2017-02-08,24.862,24.91,24.093,24.623,158862,0
2017-02-09,24.737,24.982,24.516,24.766,180809,0
2017-02-10,25.005,25.025,24.756,24.833,252691,0
2017-02-13,25.14,25.38,24.91,25.122,148913,0
2017-02-14,25.122,25.679,24.939,25.092,189425,0
2017-02-15,25.399,25.447,24.747,25.082,170739,0
2017-02-16,25.169,25.169,24.506,25.054,182609,0
2017-02-17,25.082,25.092,24.573,24.852,202725,0
2017-02-21,25.082,25.86,24.862,25.793,240616,0
2017-02-22,25.793,25.832,22.088,23.816,1422820,0
2017-02-23,24.039,26.109,24.039,25.953,596772,0
2017-02-24,25.565,26.575,25.555,26.157,320551,0
2017-02-27,26.206,26.546,25.905,26.536,453239,0
2017-02-28,26.624,27.052,26.138,26.38,480627,0
2017-03-01,26.741,27.595,26.741,26.837,539614,0
2017-03-02,26.837,27.304,26.789,26.877,289306,0
2017-03-03,26.673,27.012,26.673,26.818,286023,0
2017-03-06,26.575,26.867,26.051,26.147,279105,0
2017-03-07,26.119,26.352,25.574,25.74,270117,0
2017-03-08,25.768,25.943,25.06,25.079,211158,0
2017-03-09,24.933,25.176,24.156,24.515,320890,0
2017-03-10,24.681,25.069,23.951,24.34,330515,0
2017-03-13,24.34,24.651,23.554,23.699,345760,0
2017-03-14,23.582,23.806,22.981,23.126,307705,0
2017-03-15,23.165,23.981,22.766,23.951,419965,0
2017-03-16,23.971,24.272,22.975,23.038,268190,0
2017-03-17,23.116,23.738,23.009,23.514,592383,0
2017-03-20,23.524,24.039,23.301,23.534,342285,0
2017-03-21,23.66,23.66,22.611,22.776,302967,0
2017-03-22,22.776,23.359,22.436,22.747,607695,0
2017-03-23,22.698,23.339,22.513,22.815,529505,0
2017-03-24,22.873,23.165,22.737,22.805,337107,0
2017-03-27,22.513,22.703,21.26,21.474,470147,0
2017-03-28,21.474,21.62,20.726,21.59,554260,0
2017-03-29,22.621,24.389,22.329,23.903,544759,0
2017-03-30,23.991,24.408,23.753,24.224,483322,0
2017-03-31,24.234,25.03,24.107,24.525,452867,0
2017-04-03,24.486,24.739,24.097,24.175,274199,0
2017-04-04,24.214,24.214,23.398,23.514,317085,0
2017-04-05,23.738,23.981,23.456,23.65,400385,0
2017-04-06,23.65,23.777,23.281,23.699,293711,0
2017-04-07,23.777,23.825,23.369,23.534,313720,0
2017-04-10,23.563,24.049,23.339,23.456,230578,0
2017-04-11,23.359,23.913,23.271,23.825,309465,0
2017-04-12,23.806,23.835,23.233,23.291,254155,0
2017-04-13,23.271,23.379,22.882,23.028,171843,0
2017-04-17,23.253,23.572,23.165,23.476,156581,0
2017-04-18,23.437,23.709,23.32,23.602,193638,0
2017-04-19,23.777,24.097,23.572,24.001,179517,0
2017-04-20,24.214,24.564,24.01,24.224,316089,0
2017-04-21,24.262,24.312,23.738,23.825,440620,0
2017-04-24,24.214,24.312,23.791,24.272,363268,0
2017-04-25,24.292,25.03,24.292,24.914,304730,0
2017-04-26,24.894,25.682,24.768,25.293,230436,0
2017-04-27,25.458,26.187,25.458,25.604,278688,0
2017-04-28,25.662,25.817,25.191,25.516,269762,0
2017-05-01,25.506,26.011,25.293,25.885,439108,0
2017-05-02,26.031,26.119,25.545,25.837,451109,0
2017-05-03,27.449,28.217,25.837,27.188,1059461,0
2017-05-04,27.188,27.188,25.244,26.332,698748,0
2017-05-05,26.313,26.342,25.331,25.477,483239,0
2017-05-08,25.409,25.497,24.758,25.01,397392,0
2017-05-09,24.942,25.118,24.467,24.554,242491,0
2017-05-10,24.447,24.505,24.107,24.185,325012,0
2017-05-11,24.059,24.175,23.524,23.65,316607,0
2017-05-12,23.612,23.859,23.261,23.446,269580,0
2017-05-15,23.407,23.991,23.398,23.738,357618,0
2017-05-16,23.69,23.806,23.32,23.622,203472,0
2017-05-17,23.184,23.466,22.824,22.834,479777,0
2017-05-18,22.696,22.824,22.382,22.687,383808,0
2017-05-19,22.687,22.933,22.273,22.342,343551,0
2017-05-22,22.45,22.45,22.145,22.273,239604,0
2017-05-23,22.441,22.441,21.978,22.145,205708,0
2017-05-24,22.263,22.263,21.811,21.86,290914,0
2017-05-25,21.978,21.978,21.663,21.84,295983,0
2017-05-26,21.84,21.978,21.446,21.811,206692,0
2017-05-30,21.712,21.811,21.417,21.663,347003,0
2017-05-31,21.693,21.939,21.614,21.919,252227,0
2017-06-01,21.968,22.308,21.781,22.244,379390,0
2017-06-02,22.401,22.687,22.057,22.46,275239,0
2017-06-05,22.5,22.5,21.732,21.761,239931,0
2017-06-06,21.702,21.914,21.368,21.771,289280,0
2017-06-07,21.801,21.993,21.456,21.565,210818,0
2017-06-08,21.565,21.958,21.2,21.929,280158,0
2017-06-09,21.948,21.948,21.525,21.752,290985,0
2017-06-12,21.771,22.677,21.771,22.263,381631,0
2017-06-13,22.313,22.48,22.126,22.362,197040,0
2017-06-14,22.47,22.47,22.008,22.322,163201,0
2017-06-15,22.313,22.313,21.811,22.195,358387,0
2017-06-16,21.998,22.313,21.845,22.303,318959,0
2017-06-19,22.45,22.45,21.968,22.244,142737,0
2017-06-20,22.155,22.185,21.633,21.83,304057,0
2017-06-21,21.899,22.086,21.742,21.929,230029,0
2017-06-22,22.017,22.263,21.948,22.145,227104,0
2017-06-23,22.244,22.372,22.096,22.254,408646,0
2017-06-26,22.293,22.943,22.155,22.815,304852,0
2017-06-27,22.834,22.992,22.268,22.362,309658,0
2017-06-28,22.49,22.962,22.293,22.795,211513,0
2017-06-29,22.785,22.883,22.126,22.391,158977,0
2017-06-30,22.391,22.736,22.293,22.559,144972,0
2017-07-03,22.598,22.883,22.539,22.785,78389,0
2017-07-05,22.775,22.775,21.948,22.195,224893,0
2017-07-06,21.988,22.293,21.948,22.116,139060,0
2017-07-07,22.175,22.322,21.968,22.234,123198,0
2017-07-10,22.204,22.204,21.978,22.155,194124,0
2017-07-11,22.224,22.254,21.84,21.998,238096,0
2017-07-12,22.195,22.401,21.958,22.037,149465,0
2017-07-13,22.057,22.155,21.811,22.076,168698,0
2017-07-14,22.057,22.411,21.939,22.273,106681,0
2017-07-17,22.244,22.529,22.106,22.332,151207,0
2017-07-18,22.224,22.386,22.008,22.224,127057,0
2017-07-19,22.234,22.765,22.195,22.746,127386,0
2017-07-20,22.716,22.746,22.411,22.5,178185,0
2017-07-21,22.578,22.598,21.82,22.076,268814,0
2017-07-24,22.086,22.342,21.88,22.313,221018,0
2017-07-25,22.45,22.854,22.303,22.844,199816,0
2017-07-26,22.874,23.07,22.667,22.903,135640,0
2017-07-27,23.09,23.238,22.805,22.854,140951,0
2017-07-28,22.815,22.854,22.234,22.313,146093,0
2017-07-31,22.342,22.342,21.742,22.106,193463,0
2017-08-01,22.214,22.47,21.781,22.401,303500,0
2017-08-02,22.815,22.815,19.134,19.734,951843,0
2017-08-03,19.714,19.714,18.297,18.523,663734,0
2017-08-04,18.592,19.104,18.336,18.966,471524,0
2017-08-07,19.006,19.091,18.612,18.632,234384,0
2017-08-08,18.848,19.271,18.74,18.937,406348,0
2017-08-09,18.779,19.084,18.612,18.769,309037,0
2017-08-10,18.691,18.848,18.356,18.543,288739,0
2017-08-11,18.376,19.084,17.874,18.996,315558,0
2017-08-14,19.084,19.488,18.956,19.025,281702,0
2017-08-15,18.996,19.218,18.632,18.641,328175,0
2017-08-16,18.651,18.878,18.641,18.73,209356,0
2017-08-17,18.72,19.43,18.69,18.87,353260,0
2017-08-18,18.77,18.97,18.34,18.35,247120,0
2017-08-21,18.33,18.83,18.2,18.57,313561,0
2017-08-22,18.62,18.975,18.425,18.7,253067,0
2017-08-23,18.64,19.04,18.5488,18.88,213675,0
2017-08-24,18.94,19.15,18.78,18.84,123858,0
2017-08-25,18.88,19.11,18.66,19.02,172327,0
2017-08-28,19.09,19.15,18.97,19.08,182501,0
2017-08-29,18.96,19.11,18.57,18.73,192147,0
2017-08-30,18.74,18.99,18.65,18.93,140503,0
2017-08-31,19.03,19.33,18.87,19.06,106595,0
2017-09-01,19.16,19.33,19.03,19.21,105466,0
2017-09-05,19.18,19.19,18.61,18.66,171003,0
2017-09-06,18.74,18.81,18.42,18.7,187221,0
2017-09-07,18.73,18.88,18.56,18.81,182163,0
2017-09-08,18.72,18.87,18.52,18.81,105776,0
2017-09-11,19.03,19.4,19.01,19.32,127405,0
2017-09-12,19.35,19.95,19.35,19.95,200788,0
2017-09-13,19.91,19.98,19.63,19.72,172924,0
2017-09-14,19.68,19.72,19.42,19.55,132270,0
2017-09-15,19.57,19.99,19.39,19.98,262262,0
2017-09-18,19.99,20.02,19.71,19.88,193153,0
2017-09-19,19.89,20.16,19.75,19.83,171119,0
2017-09-20,19.84,20.29,19.76,20.16,125904,0
2017-09-21,20.27,20.27,19.67,19.77,147375,0
2017-09-22,19.98,23,19.96,22.58,659778,0
2017-09-25,22.52,22.55,21.74,21.88,346563,0
2017-09-26,21.84,22.85,21.82,22.59,246272,0
2017-09-27,22.65,23.18,22.39,23.14,315457,0
2017-09-28,23.08,23.3999,22.82,22.85,224653,0
2017-09-29,22.85,22.85,22.48,22.61,158028,0
2017-10-02,22.61,23.32,22.61,23.31,239747,0
2017-10-03,23.33,24.04,23.18,23.98,253992,0
2017-10-04,24.03,24.03,23.42,23.53,182365,0
2017-10-05,23.62,24,23.5,23.87,199058,0
2017-10-06,23.72,24.03,22.89,22.89,216639,0
2017-10-09,23.28,23.46,22.95,23.41,220051,0
2017-10-10,23.41,23.57,23.1,23.28,107907,0
2017-10-11,23.28,23.37,23.1,23.24,130029,0
2017-10-12,23.2,23.4,23.02,23.3,122191,0
2017-10-13,23.4,23.47,23.13,23.33,124007,0
2017-10-16,23.3,23.46,22.42,22.71,197798,0
2017-10-17,22.81,22.81,22.12,22.18,190128,0
2017-10-18,22.23,23.16,22.21,23.07,251552,0
2017-10-19,23.04,23.04,22.45,22.86,111980,0
2017-10-20,23.11,23.19,22.7,22.74,126774,0
2017-10-23,22.68,22.8,22.27,22.61,166127,0
2017-10-24,22.74,23.2,22.58,22.81,149975,0
2017-10-25,22.88,22.97,22.35,22.86,99911,0
2017-10-26,22.94,23.23,22.79,23.11,111714,0
2017-10-27,23.11,23.23,22.61,23.17,155331,0
2017-10-30,23.04,23.19,21.92,21.98,231377,0
2017-10-31,22.02,23.24,22.01,22.79,275043,0
2017-11-01,21.59,23.75,21.05,22.41,315858,0
2017-11-02,22.4,22.96,22.12,22.69,148988,0
2017-11-03,22.69,23.01,22.44,22.96,145735,0
2017-11-06,22.69,22.77,22.25,22.53,147183,0
2017-11-07,22.55,22.55,22.11,22.41,194925,0
2017-11-08,22.44,22.52,22.09,22.25,227307,0
2017-11-09,22.18,22.95,22.18,22.55,158044,0
2017-11-10,22.43,22.845,22.2,22.38,88189,0
