Date,Open,High,Low,Close,Volume,OpenInt
2010-05-24,12.676,12.676,12.676,12.676,0,0
2010-05-26,12.676,12.683,12.676,12.676,412387,0
2010-05-27,12.676,12.683,12.676,12.676,105163,0
2010-05-28,12.676,12.683,12.676,12.683,67363,0
2010-06-01,12.676,12.689,12.676,12.676,67276,0
2010-06-02,12.676,12.709,12.676,12.701,168015,0
2010-06-03,12.701,12.701,12.696,12.701,79635,0
2010-06-04,12.701,12.796,12.696,12.696,102806,0
2010-06-07,12.709,12.728,12.676,12.701,111221,0
2010-06-08,12.709,12.709,12.676,12.676,219847,0
2010-06-09,12.676,12.689,12.676,12.689,33474,0
2010-06-10,12.689,12.689,12.676,12.676,25836,0
2010-06-11,12.676,12.683,12.676,12.676,18694,0
2010-06-14,12.683,12.683,12.676,12.676,18299,0
2010-06-15,12.676,12.683,12.676,12.676,116747,0
2010-06-16,12.676,12.683,12.676,12.683,28235,0
2010-06-17,12.676,12.683,12.676,12.676,28255,0
2010-06-18,12.676,12.683,12.676,12.676,17344,0
2010-06-21,12.676,12.683,12.676,12.683,28230,0
2010-06-22,12.676,12.683,12.676,12.676,16564,0
2010-06-23,12.683,12.683,12.676,12.683,17124,0
2010-06-24,12.683,12.683,12.676,12.683,18059,0
2010-06-25,12.676,12.683,12.676,12.683,64979,0
2010-06-28,12.696,12.696,12.676,12.683,46219,0
2010-06-29,12.676,12.683,12.676,12.676,51915,0
2010-06-30,12.68,12.68,12.673,12.673,43497,0
2010-07-01,12.676,12.683,12.676,12.676,17388,0
2010-07-02,12.676,12.683,12.676,12.683,47885,0
2010-07-06,12.676,12.744,12.676,12.683,32841,0
2010-07-07,12.722,12.744,12.676,12.683,20824,0
2010-07-08,12.676,12.683,12.39,12.489,836273,0
2010-07-09,12.489,12.489,12.296,12.456,235549,0
2010-07-12,12.463,12.463,12.225,12.272,69731,0
2010-07-13,12.272,12.337,12.075,12.075,114160,0
2010-07-14,12.043,12.043,11.826,11.955,167138,0
2010-07-15,11.943,11.98,11.841,11.98,69692,0
2010-07-16,12.011,12.011,11.938,11.98,82336,0
2010-07-19,11.95,12.139,11.95,12.087,52894,0
2010-07-20,12.061,12.12,11.999,12.043,51336,0
2010-07-21,12.043,12.203,12.025,12.203,53347,0
2010-07-22,11.98,12.153,11.98,12.108,57149,0
2010-07-23,12.061,12.099,11.924,12.049,53469,0
2010-07-26,12.061,12.108,11.582,11.786,166549,0
2010-07-27,11.813,11.897,11.793,11.813,97835,0
2010-07-28,11.846,12.004,11.846,11.999,81943,0
2010-07-29,11.962,11.999,11.897,11.908,45046,0
2010-07-30,11.885,11.974,11.811,11.859,57820,0
2010-08-02,11.85,12.061,11.833,11.924,85731,0
2010-08-03,11.93,12.132,11.93,12.061,49958,0
2010-08-04,12.12,12.251,12.12,12.251,44536,0
2010-08-05,12.214,12.238,12.139,12.231,22395,0
2010-08-06,12.251,12.371,12.231,12.272,50658,0
2010-08-09,12.272,12.28,12.049,12.251,42329,0
2010-08-10,12.267,12.361,12.195,12.329,41412,0
2010-08-11,12.329,12.337,12.182,12.259,25599,0
2010-08-12,12.285,12.341,12.203,12.311,30741,0
2010-08-13,12.323,12.361,12.231,12.349,47772,0
2010-08-16,12.28,12.503,12.208,12.503,210267,0
2010-08-17,12.444,12.562,12.412,12.507,82027,0
2010-08-18,12.463,12.576,12.296,12.551,82655,0
2010-08-19,12.582,12.582,12.337,12.424,80669,0
2010-08-20,12.456,12.456,12.132,12.311,48183,0
2010-08-23,12.28,12.285,12.092,12.195,83497,0
2010-08-24,11.98,12.12,11.938,12.025,101832,0
2010-08-25,12.075,12.132,11.885,11.943,89844,0
2010-08-26,11.98,11.98,11.805,11.916,109099,0
2010-08-27,11.938,12.004,11.916,11.974,18181,0
2010-08-30,11.95,12.011,11.82,11.82,99032,0
2010-08-31,11.946,11.996,11.899,11.99,64211,0
2010-09-01,11.93,12.036,11.916,11.95,57691,0
2010-09-02,11.994,12.341,11.994,12.182,94018,0
2010-09-03,12.153,12.189,12.12,12.163,31740,0
2010-09-07,12.225,12.558,12.108,12.231,31847,0
2010-09-08,12.436,12.449,12.061,12.267,89900,0
2010-09-09,12.329,12.361,12.171,12.231,88033,0
2010-09-10,12.341,12.341,12.092,12.182,77413,0
2010-09-13,12.259,12.361,12.214,12.361,87515,0
2010-09-14,12.267,12.424,12.244,12.424,70779,0
2010-09-15,12.354,12.354,12.251,12.354,81116,0
2010-09-16,12.203,12.349,12.203,12.349,51837,0
2010-09-17,12.317,12.365,12.251,12.311,87379,0
2010-09-20,12.436,12.436,12.296,12.361,80960,0
2010-09-21,12.361,12.361,12.175,12.272,50399,0
2010-09-22,12.238,12.296,12.214,12.214,93211,0
2010-09-23,12.272,12.296,12.049,12.163,110760,0
2010-09-24,12.163,12.171,12.108,12.139,106035,0
2010-09-27,12.22,12.296,12.139,12.146,96335,0
2010-09-28,12.12,12.171,12.075,12.171,57989,0
2010-09-29,12.159,12.208,12.019,12.061,190776,0
2010-09-30,12.127,12.171,12.108,12.171,111843,0
2010-10-01,12.251,12.296,12.208,12.296,76009,0
2010-10-04,12.285,12.285,12.159,12.231,65405,0
2010-10-05,12.195,12.28,12.043,12.068,171191,0
2010-10-06,12.132,12.203,12.099,12.153,57359,0
2010-10-07,12.087,12.208,12.087,12.132,126915,0
2010-10-08,12.171,12.225,12.108,12.225,62064,0
2010-10-11,12.28,12.361,12.203,12.361,97079,0
2010-10-12,12.317,12.43,12.238,12.43,83362,0
2010-10-13,12.424,12.475,12.329,12.456,90222,0
2010-10-14,12.475,12.514,12.456,12.503,61814,0
2010-10-15,12.514,12.569,12.475,12.489,78448,0
2010-10-18,12.208,12.354,12.208,12.296,74828,0
2010-10-19,12.203,12.361,12.203,12.361,72197,0
2010-10-20,12.361,12.514,12.303,12.456,109201,0
2010-10-21,12.489,12.514,12.231,12.371,114776,0
2010-10-22,12.404,12.412,12.171,12.259,113435,0
2010-10-25,12.349,12.349,12.171,12.171,145849,0
2010-10-26,12.189,12.285,12.171,12.251,82451,0
2010-10-27,12.291,12.323,12.182,12.323,72666,0
2010-10-28,12.341,12.43,12.311,12.365,83262,0
2010-10-29,12.458,12.47,12.225,12.411,109703,0
2010-11-01,12.384,12.514,12.349,12.489,122355,0
2010-11-02,12.544,12.608,12.496,12.551,140639,0
2010-11-03,12.496,12.602,12.469,12.576,97677,0
2010-11-04,12.558,12.646,12.398,12.562,115183,0
2010-11-05,12.562,12.646,12.507,12.628,98307,0
2010-11-08,12.613,12.646,12.53,12.576,64498,0
2010-11-09,12.475,12.669,12.475,12.576,76058,0
2010-11-10,12.522,12.646,12.522,12.569,97912,0
2010-11-11,12.489,12.657,12.489,12.569,121292,0
2010-11-12,12.412,12.596,12.404,12.558,46557,0
2010-11-15,12.507,12.646,12.489,12.551,63559,0
2010-11-16,12.39,12.522,12.259,12.507,133912,0
2010-11-17,12.361,12.418,12.189,12.267,155664,0
2010-11-18,12.251,12.551,12.251,12.496,96904,0
2010-11-19,12.507,12.551,12.259,12.376,89224,0
2010-11-22,12.349,12.511,12.195,12.311,99763,0
2010-11-23,12.056,12.303,11.621,12.203,215987,0
2010-11-24,12.139,12.317,12.036,12.208,164205,0
2010-11-26,12.259,12.329,12.171,12.317,19209,0
2010-11-29,12.424,12.463,12.267,12.424,158046,0
2010-11-30,12.486,12.528,12.434,12.453,77370,0
2010-12-01,12.469,12.569,12.424,12.456,79973,0
2010-12-02,12.463,12.522,12.376,12.463,75101,0
2010-12-03,12.444,12.562,12.444,12.481,85308,0
2010-12-06,12.412,12.641,12.398,12.43,83891,0
2010-12-07,12.503,12.551,12.489,12.53,79862,0
2010-12-08,12.496,12.646,12.496,12.608,148729,0
2010-12-09,12.79,12.79,12.522,12.613,121591,0
2010-12-10,12.608,12.657,12.544,12.657,82034,0
2010-12-13,12.657,12.657,12.522,12.551,97640,0
2010-12-14,12.522,12.646,12.522,12.646,96623,0
2010-12-15,12.544,12.663,12.444,12.522,131469,0
2010-12-16,12.572,12.579,12.438,12.475,87818,0
2010-12-17,12.475,12.582,12.456,12.544,78240,0
2010-12-20,12.544,12.582,12.522,12.582,76677,0
2010-12-21,12.582,12.646,12.53,12.53,88762,0
2010-12-22,12.608,12.676,12.507,12.569,130074,0
2010-12-23,12.613,12.669,12.576,12.59,101263,0
2010-12-27,12.646,12.736,12.596,12.602,112433,0
2010-12-28,12.669,12.716,12.522,12.602,111865,0
2010-12-29,12.435,12.648,12.435,12.564,52902,0
2010-12-30,12.661,12.706,12.603,12.643,91415,0
2010-12-31,12.673,12.694,12.648,12.653,40120,0
2011-01-03,12.701,12.709,12.558,12.65,100769,0
2011-01-04,12.696,12.696,12.569,12.641,79745,0
2011-01-05,12.669,12.676,12.634,12.676,98388,0
2011-01-06,12.696,12.709,12.663,12.696,130761,0
2011-01-07,12.602,12.709,12.602,12.709,115303,0
2011-01-10,12.696,12.736,12.657,12.736,131392,0
2011-01-11,12.755,12.801,12.657,12.801,200036,0
2011-01-12,12.941,13.186,12.722,12.773,212075,0
2011-01-13,12.925,13.047,12.676,12.716,160640,0
2011-01-14,12.79,12.827,12.689,12.749,94551,0
2011-01-18,12.796,12.822,12.558,12.786,114674,0
2011-01-19,12.773,12.801,12.722,12.773,108699,0
2011-01-20,12.79,12.841,12.716,12.796,117506,0
2011-01-21,12.841,12.875,12.709,12.716,169570,0
2011-01-24,12.841,12.841,12.634,12.646,194105,0
2011-01-25,12.767,12.834,12.602,12.613,229551,0
2011-01-26,12.728,12.755,12.602,12.669,195259,0
2011-01-27,12.76,12.834,12.716,12.722,169279,0
2011-01-28,12.809,12.816,12.716,12.801,125303,0
2011-01-31,12.8,12.863,12.66,12.722,162715,0
2011-02-01,12.669,12.796,12.669,12.79,131363,0
2011-02-02,12.786,12.868,12.76,12.862,116019,0
2011-02-03,12.868,12.972,12.781,12.972,138723,0
2011-02-04,12.995,13.035,12.896,12.972,141033,0
2011-02-07,13.006,13.059,12.941,13.001,89189,0
2011-02-08,13.04,13.04,12.767,12.954,142603,0
2011-02-09,12.954,13.04,12.881,13.022,153101,0
2011-02-10,12.959,13.053,12.959,13.053,112240,0
2011-02-11,13.04,13.153,13.04,13.118,171862,0
2011-02-14,13.113,13.153,13.022,13.03,110139,0
2011-02-15,13.047,13.118,13.047,13.118,115304,0
2011-02-16,13.118,13.153,13.014,13.138,186974,0
2011-02-18,13.006,13.006,12.881,12.915,130462,0
2011-02-22,12.947,12.947,12.676,12.786,105571,0
2011-02-23,12.816,12.881,12.696,12.728,133089,0
2011-02-24,12.773,12.995,12.773,12.856,113505,0
2011-02-25,12.959,12.959,12.816,12.915,120362,0
2011-02-28,12.983,13.076,12.934,12.97,155412,0
2011-03-01,13.056,13.086,12.942,12.942,73430,0
2011-03-02,13.005,13.094,12.977,13.094,99507,0
2011-03-03,13.178,13.178,12.932,13.043,129520,0
2011-03-04,13.098,13.123,13.058,13.118,91349,0
2011-03-07,13.174,13.212,13.084,13.118,97789,0
2011-03-08,13.186,13.207,12.907,13.099,120688,0
2011-03-09,13.136,13.351,13.087,13.337,272470,0
2011-03-10,13.277,13.443,13.27,13.337,248402,0
2011-03-11,13.465,13.508,13.351,13.451,117375,0
2011-03-14,13.451,13.484,13.363,13.419,175408,0
2011-03-15,13.443,13.443,13.319,13.344,181139,0
2011-03-16,13.394,13.477,13.382,13.451,144664,0
2011-03-17,13.466,13.516,13.419,13.497,173934,0
2011-03-18,13.443,13.569,13.419,13.443,168623,0
2011-03-21,13.541,13.555,13.264,13.344,152060,0
2011-03-22,13.304,13.407,13.098,13.191,150069,0
2011-03-23,13.098,13.16,12.951,13.098,185430,0
2011-03-24,13.143,13.18,13.071,13.076,108488,0
2011-03-25,13.142,13.142,12.975,13.05,197918,0
2011-03-28,13.094,13.18,12.846,12.846,201326,0
2011-03-29,12.838,12.958,12.679,12.699,205382,0
2011-03-30,12.758,12.865,12.758,12.806,61002,0
2011-03-31,12.828,12.863,12.694,12.694,103152,0
2011-04-01,12.781,12.849,12.743,12.816,73548,0
2011-04-04,12.86,12.865,12.771,12.806,61293,0
2011-04-05,12.838,12.958,12.805,12.958,74149,0
2011-04-06,12.964,13.118,12.964,13.118,52346,0
2011-04-07,13.142,13.19,13.092,13.19,85476,0
2011-04-08,13.185,13.185,13.121,13.178,61992,0
2011-04-11,13.178,13.344,13.178,13.325,117362,0
2011-04-12,13.35,13.35,13.119,13.183,112270,0
2011-04-13,13.239,13.374,13.003,13.142,117007,0
2011-04-14,13.097,13.332,13.056,13.332,66654,0
2011-04-15,13.382,13.456,13.325,13.443,127754,0
2011-04-18,13.257,13.562,13.257,13.443,116040,0
2011-04-19,13.528,13.617,13.43,13.521,131039,0
2011-04-20,13.497,13.623,13.497,13.549,94680,0
2011-04-21,13.636,13.636,13.549,13.636,105377,0
2011-04-25,13.724,13.849,13.555,13.672,144086,0
2011-04-26,13.747,13.747,13.451,13.542,164608,0
2011-04-27,13.603,13.768,13.477,13.717,117877,0
2011-04-28,13.834,13.834,13.443,13.536,200548,0
2011-04-29,13.442,13.619,13.442,13.619,93721,0
2011-05-02,13.742,13.789,13.672,13.759,109763,0
2011-05-03,13.825,13.839,13.626,13.707,81892,0
2011-05-04,13.631,13.77,13.549,13.636,117118,0
2011-05-05,13.676,13.713,13.478,13.503,76534,0
2011-05-06,13.636,13.737,13.502,13.604,52426,0
2011-05-09,13.569,13.815,13.569,13.604,98358,0
2011-05-10,13.673,13.682,13.574,13.673,47056,0
2011-05-11,13.713,13.713,13.394,13.424,106753,0
2011-05-12,13.497,13.569,13.423,13.514,107664,0
2011-05-13,13.556,13.556,13.45,13.514,32342,0
2011-05-16,13.514,13.579,13.465,13.514,76583,0
2011-05-17,13.521,13.536,13.336,13.418,121249,0
2011-05-18,13.418,13.579,13.35,13.465,55320,0
2011-05-19,13.536,13.586,13.473,13.502,50598,0
2011-05-20,13.437,13.49,13.406,13.43,40181,0
2011-05-23,13.336,13.45,13.269,13.281,111576,0
2011-05-24,13.35,13.35,13.096,13.183,105533,0
2011-05-25,13.119,13.269,13.1,13.177,94633,0
2011-05-26,13.214,13.214,12.945,12.971,108774,0
2011-05-27,13.004,13.083,12.999,13.083,72770,0
2011-05-31,13.081,13.234,13.081,13.234,78399,0
2011-06-01,13.203,13.261,13.189,13.232,68713,0
2011-06-02,13.287,13.331,13.164,13.295,57876,0
2011-06-03,13.209,13.337,13.194,13.261,59919,0
2011-06-06,13.261,13.331,13.21,13.25,52521,0
2011-06-07,13.309,13.331,13.146,13.176,79786,0
2011-06-08,13.076,13.202,13.076,13.169,62771,0
2011-06-09,13.232,13.232,13.046,13.076,81796,0
2011-06-10,13.095,13.114,13.038,13.071,59242,0
2011-06-13,12.983,13.146,12.983,13.146,65828,0
2011-06-14,13.232,13.361,13.232,13.331,110855,0
2011-06-15,13.35,13.473,13.309,13.361,107853,0
2011-06-16,13.425,13.46,13.332,13.337,73458,0
2011-06-17,13.43,13.43,13.286,13.286,60057,0
2011-06-20,13.374,13.473,13.337,13.411,51377,0
2011-06-21,13.424,13.49,13.381,13.411,81477,0
2011-06-22,13.4,13.473,13.261,13.302,99009,0
2011-06-23,13.361,13.4,13.139,13.269,172051,0
2011-06-24,13.269,13.381,13.209,13.261,71474,0
2011-06-27,13.331,13.337,13.071,13.099,183690,0
2011-06-28,12.592,13.176,12.592,13.13,49529,0
2011-06-29,13.209,13.4,13.209,13.343,33019,0
2011-06-30,13.416,13.442,13.211,13.317,81307,0
2011-07-01,13.4,13.4,13.231,13.357,57988,0
2011-07-05,13.302,13.466,13.302,13.444,41416,0
2011-07-06,13.498,13.591,13.498,13.591,100829,0
2011-07-07,13.595,13.595,13.551,13.588,37609,0
2011-07-08,13.575,13.659,13.53,13.628,54431,0
2011-07-11,13.538,13.615,13.4,13.545,70426,0
2011-07-12,13.54,14.045,13.533,13.765,98234,0
2011-07-13,13.709,13.809,13.659,13.665,78988,0
2011-07-14,13.729,13.729,13.316,13.444,92222,0
2011-07-15,13.545,13.545,13.244,13.357,54117,0
2011-07-18,13.4,13.4,13.208,13.244,58158,0
2011-07-19,13.309,13.325,13.111,13.167,72345,0
2011-07-20,13.213,13.343,13.181,13.268,123597,0
2011-07-21,13.275,13.331,13.153,13.261,62238,0
2011-07-22,13.225,13.374,13.213,13.374,42573,0
2011-07-25,13.237,13.388,13.118,13.231,64378,0
2011-07-26,13.234,13.234,12.873,12.906,132183,0
2011-07-27,12.948,12.982,12.861,12.942,59637,0
2011-07-28,12.996,13.009,12.781,12.83,107012,0
2011-07-29,12.733,12.733,12.172,12.501,374865,0
2011-08-01,12.854,12.854,12.627,12.806,103862,0
2011-08-02,12.803,12.803,12.596,12.721,85077,0
2011-08-03,12.783,12.783,12.539,12.594,57707,0
2011-08-04,12.556,12.562,12.324,12.374,104112,0
2011-08-05,12.466,12.558,11.561,12.171,210922,0
2011-08-08,11.432,11.739,11.136,11.445,400094,0
2011-08-09,11.411,11.812,11.288,11.745,145583,0
2011-08-10,11.363,11.836,11.242,11.732,200044,0
2011-08-11,11.725,11.922,11.648,11.861,74993,0
2011-08-12,12.328,12.426,11.812,12.033,87537,0
2011-08-15,11.974,12.119,11.974,12.105,64519,0
2011-08-16,12.079,12.091,12.02,12.027,67964,0
2011-08-17,12.125,12.171,12.045,12.097,121404,0
2011-08-18,11.854,11.922,11.739,11.765,67079,0
2011-08-19,11.623,11.794,11.582,11.698,48806,0
2011-08-22,11.75,11.75,11.325,11.484,142821,0
2011-08-23,11.484,11.684,11.484,11.602,85712,0
2011-08-24,11.602,11.608,11.403,11.539,108875,0
2011-08-25,11.616,11.616,11.391,11.503,123323,0
2011-08-26,11.401,11.482,11.375,11.482,87942,0
2011-08-29,11.532,11.589,11.521,11.576,40274,0
2011-08-30,11.47,11.602,11.47,11.515,79491,0
2011-08-31,11.624,11.75,11.624,11.664,62554,0
2011-09-01,11.757,12,11.684,12,43034,0
2011-09-02,11.632,12.075,11.632,11.988,55468,0
2011-09-06,11.938,11.963,11.829,11.963,66366,0
2011-09-07,12.081,12.081,11.995,12.054,95981,0
2011-09-08,12.091,12.114,11.936,11.955,71573,0
2011-09-09,11.93,11.975,11.843,11.862,40166,0
2011-09-12,11.794,11.951,11.671,11.739,66274,0
2011-09-13,11.703,11.703,11.607,11.703,138245,0
2011-09-14,11.697,11.843,11.588,11.732,110618,0
2011-09-15,11.71,11.786,11.667,11.745,84559,0
2011-09-16,11.745,11.884,11.745,11.849,35454,0
2011-09-19,11.794,11.884,11.69,11.8,56587,0
2011-09-20,11.884,11.923,11.773,11.829,55914,0
2011-09-21,11.884,11.983,11.807,11.907,63315,0
2011-09-22,11.8,11.884,11.671,11.829,96673,0
2011-09-23,11.798,11.988,11.694,11.93,86939,0
2011-09-26,12.035,12.035,11.71,11.812,98234,0
2011-09-27,11.837,12.067,11.837,11.969,140143,0
2011-09-28,12.022,12.067,11.855,12.054,150687,0
2011-09-29,12.067,12.067,11.93,12.022,67217,0
2011-09-30,11.993,12.11,11.642,11.642,177584,0
2011-10-03,11.69,11.902,11.676,11.849,112905,0
2011-10-04,11.65,11.716,11.281,11.477,103572,0
2011-10-05,11.454,11.812,11.412,11.808,42117,0
2011-10-06,11.831,11.91,11.646,11.91,49128,0
2011-10-07,11.955,11.955,11.664,11.716,75326,0
2011-10-10,11.835,12.161,11.722,12.161,106946,0
2011-10-11,11.981,12.121,11.981,12.028,33883,0
2011-10-12,12.034,12.066,11.949,11.969,58636,0
2011-10-13,11.901,12.046,11.901,11.981,22227,0
2011-10-14,12.021,12.273,11.988,12.141,87492,0
2011-10-17,12.034,12.059,11.804,11.811,71156,0
2011-10-18,11.777,11.875,11.77,11.811,90979,0
2011-10-19,11.843,11.869,11.701,11.785,51789,0
2011-10-20,11.86,11.906,11.743,11.883,46595,0
2011-10-21,11.901,12.091,11.901,12.091,61212,0
2011-10-24,12.134,12.161,12.091,12.099,96216,0
2011-10-25,12.043,12.049,11.938,11.969,57788,0
2011-10-26,11.949,12.161,11.943,12.161,110766,0
2011-10-27,12.237,12.501,12.237,12.426,96600,0
2011-10-28,12.426,12.478,12.325,12.352,79034,0
2011-10-31,12.394,12.492,12.355,12.402,48269,0
2011-11-01,12.375,12.375,12.177,12.177,48842,0
2011-11-02,12.134,12.194,12.091,12.178,31073,0
2011-11-03,12.197,12.37,12.197,12.37,48417,0
2011-11-04,12.404,12.404,12.248,12.332,24490,0
2011-11-07,12.404,12.522,12.231,12.314,99072,0
2011-11-08,12.426,12.426,12.243,12.384,37170,0
2011-11-09,12.285,12.479,12.28,12.39,34882,0
2011-11-10,12.352,12.46,12.332,12.332,39154,0
2011-11-11,12.494,12.664,12.346,12.494,89236,0
2011-11-14,12.501,12.65,12.439,12.522,42372,0
2011-11-15,12.522,12.522,12.398,12.439,62158,0
2011-11-16,12.364,12.511,12.333,12.36,87039,0
2011-11-17,12.419,12.507,12.258,12.272,78588,0
2011-11-18,12.39,12.632,12.258,12.611,76520,0
2011-11-21,12.439,12.552,12.319,12.364,50187,0
2011-11-22,12.419,12.6,12.364,12.6,75318,0
2011-11-23,12.514,12.545,12.375,12.375,42004,0
2011-11-25,12.364,12.46,12.292,12.375,12156,0
2011-11-28,12.439,12.657,12.419,12.627,125297,0
2011-11-29,12.536,12.64,12.511,12.56,55298,0
2011-11-30,12.67,12.699,12.471,12.664,93190,0
2011-12-01,12.664,13.16,12.6,13.085,143570,0
2011-12-02,13.083,13.088,12.89,13.038,53778,0
2011-12-05,12.991,13.029,12.677,12.914,84514,0
2011-12-06,12.992,12.992,12.738,12.738,24477,0
2011-12-07,12.729,12.794,12.636,12.777,48603,0
2011-12-08,12.681,12.681,12.602,12.623,27005,0
2011-12-09,12.729,12.729,12.439,12.512,85475,0
2011-12-12,12.433,12.473,12.338,12.375,43277,0
2011-12-13,12.346,12.426,12.314,12.36,80903,0
2011-12-14,12.25,12.39,12.25,12.346,102823,0
2011-12-15,12.319,12.439,12.298,12.439,125322,0
2011-12-16,12.37,12.602,12.332,12.582,90212,0
2011-12-19,12.634,12.775,12.439,12.473,219708,0
2011-12-20,12.532,12.538,12.439,12.473,101301,0
2011-12-21,12.439,12.439,12.338,12.338,110625,0
2011-12-22,12.404,12.648,12.338,12.629,137054,0
2011-12-23,12.629,12.694,12.561,12.642,60756,0
2011-12-27,12.629,12.629,12.324,12.433,177338,0
2011-12-28,12.37,12.453,12.279,12.419,130660,0
2011-12-29,12.404,12.473,12.271,12.433,136733,0
2011-12-30,12.393,12.515,12.338,12.385,85470,0
2012-01-03,12.512,12.516,12.413,12.512,59194,0
2012-01-04,12.538,12.614,12.447,12.614,61780,0
2012-01-05,12.607,12.878,12.546,12.816,92289,0
2012-01-06,12.746,12.858,12.701,12.809,117826,0
2012-01-09,12.886,12.886,12.751,12.878,75527,0
2012-01-10,12.878,12.914,12.858,12.914,62969,0
2012-01-11,12.911,12.919,12.832,12.869,69025,0
2012-01-12,12.832,13.046,12.782,13.027,81451,0
2012-01-13,13.041,13.041,12.701,12.822,87692,0
2012-01-17,12.823,12.958,12.79,12.861,78424,0
2012-01-18,12.858,12.976,12.589,12.722,86349,0
2012-01-19,12.694,12.822,12.673,12.784,48525,0
2012-01-20,12.835,13.013,12.751,12.893,74766,0
2012-01-23,12.956,13.03,12.956,12.983,47412,0
2012-01-24,12.878,13.055,12.878,12.962,70705,0
2012-01-25,13.055,13.097,12.983,13.03,50761,0
2012-01-26,13.073,13.086,12.942,13.021,49395,0
2012-01-27,13.118,13.285,12.954,13.234,62000,0
2012-01-30,13.309,13.385,13.036,13.103,99407,0
2012-01-31,13.116,13.134,12.842,12.92,74044,0
2012-02-01,12.969,13.021,12.863,12.899,87880,0
2012-02-02,13.036,13.036,12.835,12.931,82642,0
2012-02-03,13.053,13.053,12.897,12.941,58505,0
2012-02-06,12.983,13.005,12.956,12.999,28174,0
2012-02-07,12.946,13.214,12.946,13.214,63223,0
2012-02-08,13.241,13.359,13.221,13.359,41015,0
2012-02-09,13.359,13.359,13.152,13.253,81634,0
2012-02-10,13.072,13.352,13.072,13.332,48563,0
2012-02-13,13.359,13.359,13.211,13.337,40166,0
2012-02-14,13.337,13.416,13.24,13.344,84375,0
2012-02-15,13.491,13.491,13.359,13.397,99906,0
2012-02-16,13.497,13.497,13.144,13.221,87774,0
2012-02-17,13.234,13.317,13.162,13.182,51175,0
2012-02-21,13.227,13.526,13.204,13.486,73184,0
2012-02-22,13.491,13.533,13.227,13.28,65019,0
2012-02-23,13.369,13.491,13.364,13.473,52147,0
2012-02-24,13.474,13.474,13.274,13.285,63820,0
2012-02-27,13.294,13.369,13.246,13.246,48665,0
2012-02-28,13.285,13.294,13.097,13.266,63385,0
2012-02-29,13.281,13.303,13.115,13.214,71030,0
2012-03-01,13.28,13.429,13.274,13.429,80384,0
2012-03-02,13.418,13.431,13.365,13.399,69605,0
2012-03-05,13.41,13.429,13.309,13.429,586134,0
2012-03-06,13.411,13.411,13.266,13.399,196791,0
2012-03-07,13.399,13.43,13.227,13.399,35745,0
2012-03-08,13.437,13.494,13.253,13.301,104025,0
2012-03-09,13.418,13.418,13.038,13.128,181362,0
2012-03-12,13.128,13.285,13.084,13.281,73141,0
2012-03-13,13.227,13.309,13.128,13.221,67087,0
2012-03-14,13.136,13.266,13.101,13.234,45056,0
2012-03-15,13.352,13.365,13.097,13.241,87629,0
2012-03-16,13.214,13.352,13.168,13.352,90023,0
2012-03-19,13.365,13.41,13.045,13.204,385340,0
2012-03-20,13.168,13.196,13.097,13.101,192784,0
2012-03-21,13.097,13.211,13.033,13.204,288888,0
2012-03-22,13.234,13.246,13.109,13.168,72861,0
2012-03-23,13.227,13.378,13.214,13.302,59609,0
2012-03-26,13.333,13.507,13.204,13.43,83594,0
2012-03-27,13.499,13.575,13.359,13.575,88667,0
2012-03-28,13.575,13.575,13.337,13.48,160691,0
2012-03-29,13.513,13.582,13.37,13.57,152388,0
2012-03-30,13.563,13.608,13.504,13.608,129877,0
2012-04-02,13.609,13.729,13.601,13.642,87307,0
2012-04-03,13.685,13.794,13.685,13.779,83319,0
2012-04-04,13.733,13.751,13.626,13.751,37533,0
2012-04-05,13.797,13.825,13.681,13.825,25547,0
2012-04-09,13.736,13.742,13.588,13.662,50569,0
2012-04-10,13.602,13.636,13.345,13.37,60523,0
2012-04-11,13.37,13.551,13.309,13.536,48259,0
2012-04-12,13.5,13.507,13.352,13.405,47979,0
2012-04-13,13.399,13.418,13.253,13.345,40270,0
2012-04-16,13.424,13.522,13.234,13.392,30316,0
2012-04-17,13.47,13.977,13.333,13.378,27216,0
2012-04-18,13.399,13.528,13.359,13.528,26645,0
2012-04-19,13.536,13.576,13.507,13.522,22680,0
2012-04-20,13.572,13.572,13.365,13.37,52294,0
2012-04-23,13.411,13.445,13.365,13.399,46408,0
2012-04-24,13.424,13.494,13.194,13.214,99468,0
2012-04-25,13.246,13.266,13.128,13.194,98005,0
2012-04-26,13.202,13.274,13.116,13.181,119857,0
2012-04-27,13.202,13.22,13.159,13.181,51248,0
2012-04-30,13.21,13.303,13.203,13.287,54430,0
2012-05-01,13.338,13.338,13.258,13.28,52089,0
2012-05-02,13.294,13.345,13.294,13.309,52890,0
2012-05-03,13.338,13.345,13.24,13.246,38078,0
2012-05-04,13.24,13.294,13.209,13.294,31476,0
2012-05-07,13.285,13.345,13.24,13.285,45195,0
2012-05-08,13.28,13.28,13.213,13.258,30693,0
2012-05-09,13.159,13.302,13.159,13.258,57809,0
2012-05-10,13.311,13.464,13.246,13.346,73682,0
2012-05-11,13.411,13.496,13.333,13.488,81501,0
2012-05-14,13.47,13.476,13.325,13.345,43294,0
2012-05-15,13.411,13.476,13.253,13.28,90492,0
2012-05-16,13.365,13.454,13.258,13.371,41770,0
2012-05-17,13.405,13.573,13.22,13.258,42497,0
2012-05-18,13.454,13.454,13.28,13.378,35547,0
2012-05-21,13.302,13.405,13.28,13.392,35484,0
2012-05-22,13.405,13.476,13.233,13.309,36731,0
2012-05-23,13.365,13.378,13.22,13.338,42525,0
2012-05-24,13.365,13.411,13.181,13.352,25014,0
2012-05-25,13.274,13.352,13.22,13.246,25466,0
2012-05-29,13.246,13.365,13.181,13.338,28437,0
2012-05-30,13.317,13.425,13.309,13.352,41893,0
2012-05-31,13.354,13.354,13.234,13.295,55042,0
2012-06-01,13.253,13.275,13.142,13.167,43090,0
2012-06-04,13.167,13.173,12.992,13.075,25343,0
2012-06-05,13.092,13.131,12.833,12.939,55273,0
2012-06-06,12.935,12.947,12.853,12.902,77172,0
2012-06-07,12.889,13.03,12.837,12.902,68154,0
2012-06-08,12.889,12.954,12.801,12.93,63985,0
2012-06-11,12.93,12.967,12.902,12.967,36889,0
2012-06-12,12.947,13.056,12.947,13.021,31729,0
2012-06-13,12.922,13.106,12.919,13.03,56042,0
2012-06-14,12.999,13.106,12.975,13.082,24054,0
2012-06-15,13.106,13.167,13.036,13.082,37070,0
2012-06-18,13.088,13.088,12.982,12.991,41098,0
2012-06-19,12.96,13.187,12.96,13.142,41455,0
2012-06-20,13.12,13.246,13.049,13.15,26890,0
2012-06-21,13.181,13.181,13.115,13.142,30544,0
2012-06-22,13.134,13.275,13.127,13.267,36202,0
2012-06-25,13.241,13.241,13.181,13.181,20965,0
2012-06-26,13.181,13.214,13.181,13.194,48259,0
2012-06-27,13.187,13.227,13.181,13.21,28912,0
2012-06-28,13.194,13.227,13.174,13.203,34012,0
2012-06-29,13.327,13.327,13.203,13.221,41888,0
2012-07-02,13.281,13.427,13.275,13.366,55034,0
2012-07-03,13.303,13.414,13.214,13.311,31869,0
2012-07-05,13.338,13.372,13.325,13.359,21615,0
2012-07-06,13.265,13.449,13.265,13.421,40120,0
2012-07-09,13.421,13.434,13.373,13.408,38144,0
2012-07-10,13.484,13.541,13.353,13.541,38484,0
2012-07-11,13.569,13.694,13.511,13.657,20418,0
2012-07-12,13.472,13.6,13.434,13.484,60893,0
2012-07-13,13.449,13.548,13.449,13.478,137858,0
2012-07-16,13.511,13.563,13.44,13.548,22768,0
2012-07-17,13.49,13.569,13.49,13.518,19395,0
2012-07-18,13.623,13.623,13.463,13.504,47155,0
2012-07-19,13.49,13.669,13.426,13.657,65742,0
2012-07-20,13.504,13.533,13.426,13.426,37814,0
2012-07-23,13.393,13.595,13.387,13.533,48585,0
2012-07-24,13.518,13.643,13.484,13.569,155607,0
2012-07-25,13.555,13.555,13.166,13.541,78855,0
2012-07-26,13.669,13.669,13.426,13.588,50874,0
2012-07-27,13.608,13.63,13.525,13.575,139482,0
2012-07-30,13.608,13.703,13.511,13.651,131674,0
2012-07-31,13.677,13.694,13.608,13.651,133003,0
2012-08-01,13.718,13.91,13.636,13.796,95285,0
2012-08-02,13.922,13.943,13.63,13.816,33240,0
2012-08-03,13.847,13.88,13.781,13.816,26204,0
2012-08-06,13.816,13.891,13.664,13.718,23746,0
2012-08-07,13.694,13.694,13.548,13.569,38401,0
2012-08-08,13.677,13.677,13.525,13.616,65155,0
2012-08-09,13.669,13.743,13.541,13.677,29796,0
2012-08-10,13.623,13.685,13.575,13.669,174070,0
2012-08-13,13.575,13.762,13.575,13.749,63028,0
2012-08-14,13.781,13.855,13.732,13.855,143959,0
2012-08-15,13.949,14.018,13.872,13.892,98665,0
2012-08-16,13.943,14.003,13.795,13.831,63506,0
2012-08-17,13.81,13.955,13.81,13.9,37519,0
2012-08-20,13.949,13.979,13.789,13.979,67327,0
2012-08-21,14.018,14.026,13.91,14.018,53316,0
2012-08-22,14.018,14.018,13.795,13.81,75448,0
2012-08-23,13.88,13.935,13.724,13.864,70684,0
2012-08-24,13.922,13.922,13.724,13.864,69532,0
2012-08-27,13.905,13.943,13.762,13.935,67665,0
2012-08-28,13.9,13.994,13.9,13.987,73133,0
2012-08-29,14.072,14.179,13.987,14.141,97027,0
2012-08-30,14.226,14.226,13.872,14.087,100303,0
2012-08-31,14.198,14.198,13.935,14.032,82096,0
2012-09-04,14.109,14.141,14.04,14.087,63609,0
2012-09-05,14.203,14.203,13.767,13.955,79729,0
2012-09-06,14.247,14.247,13.943,14.072,101995,0
2012-09-07,14.212,14.212,13.987,14.04,98285,0
2012-09-10,13.987,14.064,13.987,14.04,42781,0
2012-09-11,14.052,14.171,14.04,14.124,57247,0
2012-09-12,14.164,14.226,14.064,14.203,79587,0
2012-09-13,14.247,14.279,14.164,14.266,69288,0
2012-09-14,14.324,14.324,14.17,14.178,98422,0
2012-09-17,14.218,14.359,14.218,14.317,66465,0
2012-09-18,14.274,14.479,14.191,14.395,78902,0
2012-09-19,14.456,14.521,14.279,14.374,127405,0
2012-09-20,14.41,14.41,14.108,14.132,120142,0
2012-09-21,14.185,14.226,14.05,14.102,99710,0
2012-09-24,14.132,14.14,13.904,14.071,110419,0
2012-09-25,14.057,14.116,13.968,13.977,111816,0
2012-09-26,14.071,14.185,13.913,14.178,71699,0
2012-09-27,14.123,14.226,13.933,14.123,56502,0
2012-09-28,14.197,14.279,14.078,14.254,110436,0
2012-10-01,14.295,14.471,14.234,14.374,67880,0
2012-10-02,14.374,14.418,14.218,14.324,102682,0
2012-10-03,14.367,14.45,14.266,14.324,64937,0
2012-10-04,14.38,14.5,14.274,14.5,99537,0
2012-10-05,14.5,14.58,14.5,14.551,59340,0
2012-10-08,14.595,14.632,14.484,14.535,111409,0
2012-10-09,14.535,14.535,14.353,14.515,59447,0
2012-10-10,14.607,14.607,14.254,14.302,92599,0
2012-10-11,14.484,14.5,14.203,14.288,85708,0
2012-10-12,14.418,14.418,14.108,14.226,55131,0
2012-10-15,14.262,14.345,14.116,14.218,126124,0
2012-10-16,14.317,14.345,14.116,14.345,48537,0
2012-10-17,14.403,14.501,14.262,14.359,78612,0
2012-10-18,14.38,14.419,14.24,14.279,70972,0
2012-10-19,14.308,14.472,14.308,14.435,47662,0
2012-10-22,14.427,14.522,14.359,14.403,48828,0
2012-10-23,14.443,14.545,14.374,14.528,80741,0
2012-10-24,14.567,14.634,14.38,14.427,48929,0
2012-10-25,14.545,14.589,14.21,14.395,76210,0
2012-10-26,14.308,14.501,14.262,14.435,76130,0
2012-10-31,14.387,14.509,14.197,14.367,86134,0
2012-11-01,14.308,14.48,14.308,14.427,91552,0
2012-11-02,14.438,14.515,14.302,14.472,48491,0
2012-11-05,14.48,14.603,14.435,14.501,36466,0
2012-11-06,14.515,14.552,14.443,14.522,46421,0
2012-11-07,14.485,14.485,14.19,14.266,50724,0
2012-11-08,14.302,14.367,14.202,14.332,39396,0
2012-11-09,14.339,14.339,14.05,14.202,54110,0
2012-11-12,14.131,14.266,14.131,14.202,30200,0
2012-11-13,14.19,14.279,14.122,14.19,38504,0
2012-11-14,14.076,14.177,13.636,13.756,76958,0
2012-11-15,13.756,13.875,13.058,13.559,229857,0
2012-11-16,13.64,14.098,13.573,14.087,111703,0
2012-11-19,14.15,14.257,13.932,14.024,62523,0
2012-11-20,14.087,14.109,13.932,14.045,55224,0
2012-11-21,14.109,14.306,14.109,14.237,42522,0
2012-11-23,14.306,14.328,14.269,14.298,19541,0
2012-11-26,14.312,14.312,13.961,14.007,73623,0
2012-11-27,14.045,14.141,14.016,14.024,108171,0
2012-11-28,14.071,14.282,14.024,14.282,91737,0
2012-11-29,14.237,14.363,14.172,14.363,95090,0
2012-11-30,14.415,14.415,14.214,14.22,97879,0
2012-12-03,14.306,14.356,14.158,14.244,79907,0
2012-12-04,14.282,14.321,14.098,14.172,74007,0
2012-12-05,14.229,14.363,14.15,14.298,61134,0
2012-12-06,14.335,14.335,14.158,14.237,46514,0
2012-12-07,14.237,14.291,14.087,14.165,35448,0
2012-12-10,14.237,14.363,14.024,14.098,103254,0
2012-12-11,14.229,14.415,14.199,14.385,86231,0
2012-12-12,14.422,14.557,14.298,14.484,74423,0
2012-12-13,14.484,14.691,14.407,14.691,57215,0
2012-12-14,14.722,14.722,14.44,14.626,84728,0
2012-12-17,14.611,14.772,14.556,14.691,78038,0
2012-12-18,14.655,14.88,14.466,14.832,91665,0
2012-12-19,14.7,14.88,14.611,14.777,125687,0
2012-12-20,14.88,14.989,14.675,14.748,68040,0
2012-12-21,14.857,14.857,14.466,14.585,116215,0
2012-12-24,14.708,14.848,14.489,14.741,60512,0
2012-12-26,14.772,14.772,14.341,14.341,74012,0
2012-12-27,14.363,14.516,14.29,14.438,73246,0
2012-12-28,14.463,14.509,14.227,14.378,43254,0
2012-12-31,14.45,14.748,14.343,14.748,43527,0
2013-01-02,14.8,14.946,14.727,14.812,36399,0
2013-01-03,14.888,14.921,14.699,14.772,63324,0
2013-01-04,14.849,14.849,14.577,14.626,72140,0
2013-01-07,14.598,14.894,14.516,14.894,55603,0
2013-01-08,14.946,14.966,14.777,14.849,53971,0
2013-01-09,14.966,14.966,14.681,14.915,63126,0
2013-01-10,15.016,15.016,14.79,14.888,69939,0
2013-01-11,14.979,15.127,14.909,14.992,71449,0
2013-01-14,14.986,15.104,14.866,15.039,50208,0
2013-01-15,14.974,15.055,14.915,15.039,74322,0
2013-01-16,14.966,15.161,14.966,15.134,50062,0
2013-01-17,15.127,15.234,14.979,15.234,131783,0
2013-01-18,15.234,15.441,15.182,15.327,138503,0
2013-01-22,15.55,15.677,15.3,15.459,100072,0
2013-01-23,15.523,15.523,15.365,15.459,112894,0
2013-01-24,15.459,15.488,15.357,15.488,109472,0
2013-01-25,15.523,15.654,15.392,15.598,176941,0
2013-01-28,15.662,15.689,15.425,15.55,182613,0
2013-01-29,15.662,15.662,15.467,15.488,77220,0
2013-01-30,15.535,15.62,15.474,15.62,51950,0
2013-01-31,15.816,15.863,15.392,15.511,91881,0
2013-02-01,15.592,15.654,15.502,15.64,62149,0
2013-02-04,15.72,15.743,15.453,15.598,58040,0
2013-02-05,15.578,15.743,15.416,15.598,106603,0
2013-02-06,15.816,15.816,15.408,15.55,108905,0
2013-02-07,15.586,15.626,15.376,15.517,42070,0
2013-02-08,15.703,15.703,15.448,15.529,59250,0
2013-02-11,15.425,15.434,15.206,15.28,137081,0
2013-02-12,15.543,15.543,15.016,15.039,114617,0
2013-02-13,15.031,15.307,14.979,15.307,92971,0
2013-02-14,15.484,15.644,15.167,15.274,63157,0
2013-02-15,15.281,15.611,15.154,15.52,59463,0
2013-02-19,15.644,16.021,15.47,15.853,162073,0
2013-02-20,15.731,15.86,15.513,15.757,115662,0
2013-02-21,15.827,15.827,15.274,15.315,80066,0
2013-02-22,15.175,15.337,15.022,15.09,240848,0
2013-02-25,15.065,15.065,14.865,14.893,235158,0
2013-02-26,15.009,15.009,14.763,14.901,107066,0
2013-02-27,14.832,14.865,14.671,14.848,146285,0
2013-02-28,14.811,15,14.811,14.959,88330,0
2013-03-01,15.055,15.055,14.88,14.938,120010,0
2013-03-04,15,15.048,14.887,14.946,74647,0
2013-03-05,15.016,15.2,14.986,15.2,70889,0
2013-03-06,15.274,15.297,15.119,15.227,77578,0
2013-03-07,15.289,15.289,15.148,15.274,60392,0
2013-03-08,15.289,15.443,15.114,15.419,69859,0
2013-03-11,15.594,15.644,15.45,15.455,72815,0
2013-03-12,15.45,15.617,15.428,15.617,53613,0
2013-03-13,15.79,15.796,15.455,15.588,78844,0
2013-03-14,15.588,15.588,15.233,15.409,75314,0
2013-03-15,15.53,15.53,15.126,15.138,69705,0
2013-03-18,15.063,15.435,15.063,15.435,52389,0
2013-03-19,15.435,15.435,15.306,15.435,60375,0
2013-03-20,15.435,15.588,15.213,15.588,74098,0
2013-03-21,15.658,15.758,15.484,15.758,70642,0
2013-03-22,15.765,15.765,15.525,15.581,53502,0
2013-03-25,15.693,15.693,15.313,15.385,87125,0
2013-03-26,15.572,15.624,15.512,15.563,67330,0
2013-03-27,15.679,15.679,15.393,15.497,69665,0
2013-03-28,15.602,15.602,15.18,15.226,62206,0
2013-04-01,15.327,15.489,15.272,15.3,54586,0
2013-04-02,15.351,15.45,15.264,15.336,36265,0
2013-04-03,15.336,15.336,15.036,15.088,56030,0
2013-04-04,15.088,15.18,14.943,14.997,73069,0
2013-04-05,15.012,15.053,14.793,14.835,70243,0
2013-04-08,14.997,15.102,14.917,14.956,62881,0
2013-04-09,15.152,15.19,14.889,14.997,101637,0
2013-04-10,15.053,15.138,14.911,15.081,55736,0
2013-04-11,15.205,15.365,15.173,15.226,84258,0
2013-04-12,15.295,15.46,14.989,15.053,120501,0
2013-04-15,15.152,15.365,14.852,15.019,118968,0
2013-04-16,15.197,15.3,15.138,15.257,62677,0
2013-04-17,15.32,15.555,15.295,15.443,94961,0
2013-04-18,15.443,15.689,15.443,15.676,63111,0
2013-04-19,15.752,15.898,15.734,15.817,70342,0
2013-04-22,15.823,15.993,15.719,15.921,70059,0
2013-04-23,16.028,16.028,15.823,15.993,105090,0
2013-04-24,16.008,16.155,15.939,16.067,112050,0
2013-04-25,16.155,16.213,16.052,16.178,96012,0
2013-04-26,16.143,16.31,15.898,16.19,100603,0
2013-04-29,16.178,16.178,15.972,16.086,66709,0
2013-04-30,16.134,16.134,15.809,16.001,91160,0
2013-05-01,15.993,16.008,15.638,15.711,68794,0
2013-05-02,15.711,15.823,15.532,15.681,69946,0
2013-05-03,15.793,15.865,15.668,15.689,59027,0
2013-05-06,15.661,15.801,15.583,15.696,35639,0
2013-05-07,15.696,15.865,15.696,15.832,74617,0
2013-05-08,15.927,15.927,15.661,15.809,72857,0
2013-05-09,15.719,15.88,15.661,15.773,58565,0
2013-05-10,15.823,16.366,15.742,16.143,92714,0
2013-05-13,16.257,16.305,15.987,16.013,39474,0
2013-05-14,16.086,16.155,15.927,16.067,49779,0
2013-05-15,16.162,16.162,15.785,15.879,52732,0
2013-05-16,15.972,16.162,15.807,16.162,70901,0
2013-05-17,16.162,16.162,15.872,16.036,64585,0
2013-05-20,16.036,16.135,15.926,16.045,55539,0
2013-05-21,16.067,16.102,15.964,16.067,41218,0
2013-05-22,15.956,16.135,15.938,16.074,144321,0
2013-05-23,16.111,16.178,16.074,16.178,76994,0
2013-05-24,16.17,16.258,15.956,15.972,82458,0
2013-05-28,16.001,16.001,15.617,15.617,82144,0
2013-05-29,15.561,15.63,15.006,15.046,103324,0
2013-05-30,15.127,15.14,14.956,14.997,56287,0
2013-05-31,15.143,15.159,14.728,14.933,100861,0
2013-06-03,15.082,15.082,14.456,14.72,80646,0
2013-06-04,14.772,15.046,14.697,14.821,97426,0
2013-06-05,14.904,15.037,14.671,14.748,66664,0
2013-06-06,14.764,14.997,14.748,14.868,125124,0
2013-06-07,14.963,14.963,14.601,14.821,85178,0
2013-06-10,14.881,14.881,14.495,14.511,61788,0
2013-06-11,14.302,14.572,13.993,14.473,154812,0
2013-06-12,14.409,14.628,14.326,14.608,108985,0
2013-06-13,14.579,14.688,14.407,14.622,120096,0
2013-06-14,14.748,14.808,14.472,14.601,102983,0
2013-06-17,14.706,14.713,14.579,14.622,83401,0
2013-06-18,14.671,14.698,14.564,14.608,71377,0
2013-06-19,14.671,14.679,14.586,14.642,59640,0
2013-06-20,14.622,14.635,14.154,14.34,168863,0
2013-06-21,14.486,14.877,14.442,14.877,100985,0
2013-06-24,14.757,14.844,14.472,14.757,88745,0
2013-06-25,14.899,14.899,14.651,14.808,66492,0
2013-06-26,14.985,15.345,14.927,15.248,98182,0
2013-06-27,15.337,15.337,14.906,15.016,70635,0
2013-06-28,15.116,15.158,14.827,14.913,60002,0
2013-07-01,15.04,15.061,14.827,14.899,53783,0
2013-07-02,14.852,15.136,14.808,14.937,86031,0
2013-07-03,14.906,14.906,14.595,14.792,48543,0
2013-07-05,14.827,14.827,14.212,14.369,60009,0
2013-07-08,14.332,14.571,14.3,14.324,163438,0
2013-07-09,14.463,14.532,14.316,14.407,59559,0
2013-07-10,14.354,14.628,14.332,14.586,38018,0
2013-07-11,14.765,14.927,14.601,14.927,44940,0
2013-07-12,15.031,15.04,14.713,14.861,40128,0
2013-07-15,14.906,14.992,14.773,14.972,41374,0
2013-07-16,14.937,14.937,14.546,14.592,59803,0
2013-07-17,14.554,14.827,14.554,14.755,54944,0
2013-07-18,14.821,14.852,14.678,14.784,59042,0
2013-07-19,14.844,14.844,14.428,14.453,94293,0
2013-07-22,14.546,14.611,14.529,14.546,50867,0
2013-07-23,14.428,14.821,14.428,14.784,67318,0
2013-07-24,14.852,14.86,14.711,14.852,27891,0
2013-07-25,14.844,14.927,14.784,14.821,40230,0
2013-07-26,14.726,14.927,14.585,14.678,47371,0
2013-07-29,14.6,14.678,14.499,14.522,74517,0
2013-07-30,14.64,14.64,14.412,14.477,53439,0
2013-07-31,14.515,14.562,14.396,14.44,93483,0
2013-08-01,14.529,14.537,14.42,14.44,104449,0
2013-08-02,14.435,14.468,14.396,14.396,76357,0
2013-08-05,14.396,14.428,14.305,14.336,108498,0
2013-08-06,14.262,14.358,14.215,14.35,58218,0
2013-08-07,14.35,14.365,14.224,14.28,62079,0
2013-08-08,14.373,14.606,14.266,14.515,79238,0
2013-08-09,14.592,14.718,14.537,14.704,48863,0
2013-08-12,14.665,14.764,14.606,14.704,50585,0
2013-08-13,14.748,14.764,14.632,14.678,58251,0
2013-08-14,14.734,14.734,14.537,14.562,68019,0
2013-08-15,14.192,14.476,14.178,14.349,118594,0
2013-08-16,14.419,14.419,14.056,14.192,135557,0
2013-08-19,14.288,14.288,14.092,14.214,69924,0
2013-08-20,14.296,14.296,14.128,14.245,82523,0
2013-08-21,14.273,14.372,14.178,14.31,58644,0
2013-08-22,14.419,14.687,14.394,14.626,70679,0
2013-08-23,14.577,14.687,14.546,14.679,43673,0
2013-08-26,14.726,14.809,14.585,14.735,40301,0
2013-08-27,14.665,14.967,14.569,14.908,120276,0
2013-08-28,14.946,15.053,14.816,15.003,40737,0
2013-08-29,14.994,15.14,14.988,15.095,48624,0
2013-08-30,15.184,15.184,14.967,15.088,48063,0
2013-09-03,15.227,15.324,15.054,15.227,89274,0
2013-09-04,15.209,15.271,15.052,15.215,56925,0
2013-09-05,15.256,15.295,14.868,14.927,80416,0
2013-09-06,14.848,14.955,14.774,14.779,125340,0
2013-09-09,14.816,14.975,14.435,14.446,158461,0
2013-09-10,14.476,15.066,14.476,14.962,58412,0
2013-09-11,15.027,15.175,14.946,15.103,49355,0
2013-09-12,15.011,15.081,14.757,14.9,50555,0
2013-09-13,14.962,15.021,14.873,14.873,50003,0
2013-09-16,14.938,14.946,14.748,14.773,97742,0
2013-09-17,14.707,14.848,14.49,14.49,85738,0
2013-09-18,14.546,14.767,14.546,14.721,45354,0
2013-09-19,14.698,14.698,14.378,14.508,65578,0
2013-09-20,14.508,14.546,14.402,14.419,79002,0
2013-09-23,14.46,14.679,14.402,14.679,85445,0
2013-09-24,14.714,14.902,14.621,14.721,138213,0
2013-09-25,14.634,14.767,14.569,14.728,72224,0
2013-09-26,14.737,14.737,14.484,14.601,72069,0
2013-09-27,14.622,14.622,14.484,14.563,37507,0
2013-09-30,14.435,14.585,14.435,14.508,38752,0
2013-10-01,14.537,14.642,14.476,14.642,23356,0
2013-10-02,14.689,14.689,14.529,14.659,30864,0
2013-10-03,14.665,14.779,14.555,14.714,40955,0
2013-10-04,14.635,14.73,14.555,14.555,33859,0
2013-10-07,14.508,14.515,14.44,14.44,49046,0
2013-10-08,14.452,14.452,14.243,14.243,65197,0
2013-10-09,14.307,14.41,14.183,14.285,59163,0
2013-10-10,14.499,14.679,14.41,14.671,72978,0
2013-10-11,14.44,14.621,14.44,14.612,33259,0
2013-10-14,14.499,14.681,14.476,14.681,30016,0
2013-10-15,14.529,14.555,14.427,14.452,42599,0
2013-10-16,14.46,14.927,14.46,14.898,128537,0
2013-10-17,14.833,15.239,14.73,15.001,87539,0
2013-10-18,14.973,14.973,14.73,14.752,38913,0
2013-10-21,14.825,14.842,14.445,14.744,81799,0
2013-10-22,14.82,14.82,14.635,14.69,43318,0
2013-10-23,14.673,14.805,14.635,14.673,40139,0
2013-10-24,14.744,14.82,14.723,14.737,42293,0
2013-10-25,14.715,14.752,14.635,14.665,46283,0
2013-10-28,14.681,14.788,14.628,14.628,44731,0
2013-10-29,14.613,14.7,14.613,14.665,56072,0
2013-10-30,14.652,14.73,14.635,14.69,37777,0
2013-10-31,14.66,14.761,14.652,14.715,52364,0
2013-11-01,14.775,14.775,14.523,14.57,69533,0
2013-11-04,14.538,14.578,14.452,14.484,69915,0
2013-11-05,14.427,14.555,14.371,14.418,134875,0
2013-11-06,14.402,14.445,14.386,14.41,66136,0
2013-11-07,14.386,14.435,14.341,14.341,70295,0
2013-11-08,14.44,14.44,14.285,14.386,73103,0
2013-11-11,14.393,14.393,14.235,14.362,56742,0
2013-11-12,14.307,14.347,14.257,14.317,55936,0
2013-11-13,14.325,14.393,14.285,14.393,80760,0
2013-11-14,14.453,14.484,14.372,14.446,46450,0
2013-11-15,14.427,14.492,14.411,14.484,51189,0
2013-11-18,14.394,14.435,14.372,14.427,96414,0
2013-11-19,14.378,14.411,14.264,14.264,83557,0
2013-11-20,14.173,14.334,14.123,14.285,78154,0
2013-11-21,14.226,14.347,14.189,14.27,63256,0
2013-11-22,14.217,14.453,14.189,14.403,60553,0
2013-11-25,14.411,14.453,14.217,14.411,96553,0
2013-11-26,14.427,14.435,14.372,14.372,62301,0
2013-11-27,14.293,14.394,14.226,14.27,85951,0
2013-11-29,14.325,14.334,14.226,14.334,45331,0
2013-12-02,14.293,14.394,14.257,14.317,37740,0
2013-12-03,14.226,14.317,14.226,14.285,58375,0
2013-12-04,14.276,14.276,14.196,14.257,50451,0
2013-12-05,14.217,14.235,14.166,14.173,54371,0
2013-12-06,14.196,14.217,14.166,14.173,81527,0
2013-12-09,14.182,14.202,14.101,14.15,83045,0
2013-12-10,14.114,14.15,14.037,14.073,105450,0
2013-12-11,14.081,14.14,14.005,14.05,93882,0
2013-12-12,13.905,14.107,13.905,14.094,91977,0
2013-12-13,14.058,14.173,14.058,14.132,122917,0
2013-12-16,14.005,14.132,13.988,14.044,154363,0
2013-12-17,14.029,14.14,13.918,14.14,89998,0
2013-12-18,14.132,14.202,14.065,14.173,122608,0
2013-12-19,14.101,14.243,14.093,14.21,79092,0
2013-12-20,14.189,14.349,14.189,14.349,130785,0
2013-12-23,14.454,14.706,14.441,14.649,150357,0
2013-12-24,14.618,14.759,14.618,14.742,80672,0
2013-12-26,14.804,14.804,14.665,14.742,74096,0
2013-12-27,14.742,14.742,14.632,14.649,47786,0
2013-12-30,14.649,14.665,14.559,14.598,67151,0
2013-12-31,14.575,14.575,14.448,14.533,77961,0
2014-01-02,14.462,14.526,14.404,14.495,78102,0
2014-01-03,14.533,14.533,14.421,14.421,63332,0
2014-01-06,14.454,14.511,14.421,14.462,53216,0
2014-01-07,14.448,14.575,14.448,14.566,65115,0
2014-01-08,14.526,14.671,14.495,14.665,55715,0
2014-01-09,14.721,14.721,14.566,14.61,47412,0
2014-01-10,14.598,14.728,14.598,14.721,77336,0
2014-01-13,14.665,14.697,14.626,14.697,25328,0
2014-01-14,14.742,14.804,14.665,14.679,70448,0
2014-01-15,14.632,14.728,14.632,14.713,45683,0
2014-01-16,14.657,14.832,14.657,14.832,61149,0
2014-01-17,14.85,14.988,14.796,14.974,60674,0
2014-01-21,14.874,14.937,14.85,14.874,106628,0
2014-01-22,14.898,14.905,14.686,14.741,67331,0
2014-01-23,14.767,14.874,14.767,14.795,107133,0
2014-01-24,14.758,14.779,14.663,14.663,82455,0
2014-01-27,14.696,14.735,14.573,14.616,76668,0
2014-01-28,14.573,14.677,14.565,14.573,79193,0
2014-01-29,14.604,14.648,14.54,14.54,59708,0
2014-01-30,14.604,14.61,14.54,14.557,83316,0
2014-01-31,14.54,14.588,14.501,14.531,54953,0
2014-02-03,14.616,14.616,14.492,14.516,67662,0
2014-02-04,14.501,14.573,14.46,14.477,55374,0
2014-02-05,14.46,14.573,14.445,14.573,32633,0
2014-02-06,14.573,14.638,14.501,14.638,38315,0
2014-02-07,14.626,14.774,14.61,14.735,47310,0
2014-02-10,14.705,14.803,14.696,14.788,59565,0
2014-02-11,14.712,14.741,14.616,14.616,71817,0
2014-02-12,14.61,14.656,14.588,14.588,39580,0
2014-02-13,14.573,14.588,14.501,14.531,53475,0
2014-02-14,14.509,14.597,14.477,14.597,38082,0
2014-02-18,14.597,14.874,14.581,14.841,136123,0
2014-02-19,14.779,14.905,14.719,14.726,63886,0
2014-02-20,14.704,14.841,14.704,14.803,51137,0
2014-02-21,14.803,14.875,14.773,14.859,44728,0
2014-02-24,14.868,14.913,14.636,14.841,114851,0
2014-02-25,14.818,14.841,14.741,14.787,61475,0
2014-02-26,14.748,14.946,14.741,14.803,67091,0
2014-02-27,14.766,14.818,14.735,14.795,42716,0
2014-02-28,14.766,14.913,14.766,14.881,66544,0
2014-03-03,14.882,14.882,14.795,14.859,51200,0
2014-03-04,14.859,14.859,14.795,14.832,62226,0
2014-03-05,14.824,14.868,14.818,14.818,31652,0
2014-03-06,14.824,14.85,14.795,14.841,49968,0
2014-03-07,14.81,14.96,14.803,14.928,61232,0
2014-03-10,14.951,15.067,14.85,14.988,75239,0
2014-03-11,14.905,14.938,14.889,14.938,63355,0
2014-03-12,14.874,14.96,14.818,14.868,73760,0
2014-03-13,14.868,14.881,14.824,14.841,44216,0
2014-03-14,14.841,14.868,14.824,14.868,41316,0
2014-03-17,14.859,14.889,14.832,14.881,30532,0
2014-03-18,14.868,14.929,14.832,14.913,42828,0
2014-03-19,14.881,14.967,14.874,14.967,36135,0
2014-03-20,14.982,15.048,14.898,15.02,62138,0
2014-03-21,15.048,15.195,15.048,15.139,44901,0
2014-03-24,15.163,15.176,15.061,15.133,80711,0
2014-03-25,15.093,15.093,14.946,15.005,76360,0
2014-03-26,15.029,15.029,14.858,14.858,60969,0
2014-03-27,14.898,14.898,14.818,14.818,48229,0
2014-03-28,14.779,14.905,14.779,14.849,60388,0
2014-03-31,14.858,14.867,14.718,14.718,55341,0
2014-04-01,14.711,14.725,14.607,14.607,55947,0
2014-04-02,14.601,14.607,14.505,14.52,90247,0
2014-04-03,14.505,14.569,14.463,14.463,51452,0
2014-04-04,14.463,14.52,14.386,14.412,62254,0
2014-04-07,14.386,14.429,14.356,14.395,77532,0
2014-04-08,14.372,14.448,14.356,14.363,62911,0
2014-04-09,14.356,14.412,14.263,14.363,63174,0
2014-04-10,14.347,14.379,14.291,14.341,95356,0
2014-04-11,14.263,14.299,14.192,14.223,110398,0
2014-04-14,14.223,14.223,14.108,14.144,129160,0
2014-04-15,14.117,14.185,14.059,14.096,85234,0
2014-04-16,14.059,14.161,14.045,14.096,117900,0
2014-04-17,14.083,14.192,14.083,14.144,76067,0
2014-04-21,14.224,14.276,14.153,14.255,71155,0
2014-04-22,14.24,14.365,14.24,14.357,70099,0
2014-04-23,14.38,14.465,14.373,14.397,84949,0
2014-04-24,14.373,14.414,14.348,14.388,67042,0
2014-04-25,14.388,14.498,14.38,14.442,59344,0
2014-04-28,14.397,14.522,14.397,14.482,54857,0
2014-04-29,14.482,14.538,14.456,14.489,56637,0
2014-04-30,14.465,14.498,14.365,14.388,75210,0
2014-05-01,14.438,14.515,14.405,14.456,58404,0
2014-05-02,14.442,14.482,14.365,14.438,47695,0
2014-05-05,14.397,14.465,14.348,14.442,98561,0
2014-05-06,14.388,14.431,14.388,14.422,67311,0
2014-05-07,14.38,14.507,14.373,14.507,85754,0
2014-05-08,14.442,14.515,14.414,14.482,71835,0
2014-05-09,14.45,14.507,14.442,14.489,48874,0
2014-05-12,14.442,14.587,14.431,14.556,68776,0
2014-05-13,14.507,14.538,14.474,14.474,65756,0
2014-05-14,14.456,14.538,14.45,14.489,58796,0
2014-05-15,14.465,14.482,14.38,14.388,59607,0
2014-05-16,14.397,14.498,14.388,14.465,51139,0
2014-05-19,14.438,14.482,14.357,14.365,86414,0
2014-05-20,14.397,14.397,14.292,14.3,124030,0
2014-05-21,14.317,14.397,14.268,14.292,150857,0
2014-05-22,14.283,14.443,14.283,14.422,54412,0
2014-05-23,14.38,14.431,14.357,14.357,42669,0
2014-05-27,14.348,14.38,14.342,14.348,56070,0
2014-05-28,14.325,14.414,14.317,14.405,56594,0
2014-05-29,14.365,14.373,14.334,14.342,62457,0
2014-05-30,14.325,14.373,14.317,14.348,51019,0
2014-06-02,14.307,14.373,14.275,14.283,110510,0
2014-06-03,14.263,14.334,14.16,14.176,163849,0
2014-06-04,14.152,14.263,14.107,14.223,70559,0
2014-06-05,14.133,14.292,14.133,14.254,74293,0
2014-06-06,14.239,14.483,14.239,14.348,138989,0
2014-06-09,14.397,14.474,14.334,14.334,117903,0
2014-06-10,14.357,14.414,14.292,14.307,194513,0
2014-06-11,14.3,14.325,14.214,14.232,122880,0
2014-06-12,14.214,14.283,14.214,14.223,54935,0
2014-06-13,14.204,14.254,14.168,14.204,89692,0
2014-06-16,14.185,14.239,14.107,14.185,112445,0
2014-06-17,14.142,14.191,14.142,14.176,52885,0
2014-06-18,14.115,14.263,14.107,14.239,83409,0
2014-06-19,14.263,14.292,14.232,14.283,55012,0
2014-06-20,14.254,14.3,14.191,14.204,77882,0
2014-06-23,14.191,14.275,14.191,14.198,73080,0
2014-06-24,14.167,14.268,14.167,14.254,95059,0
2014-06-25,14.232,14.268,14.198,14.263,83879,0
2014-06-26,14.246,14.283,14.232,14.246,60654,0
2014-06-27,14.268,14.3,14.191,14.292,49360,0
2014-06-30,14.246,14.292,14.132,14.275,119185,0
2014-07-01,14.292,14.308,14.214,14.239,63515,0
2014-07-02,14.204,14.254,14.114,14.176,64476,0
2014-07-03,14.132,14.246,14.132,14.176,75621,0
2014-07-07,14.167,14.239,14.167,14.191,36807,0
2014-07-08,14.191,14.198,14.132,14.16,62912,0
2014-07-09,14.16,14.176,14.101,14.151,71038,0
2014-07-10,14.151,14.198,14.114,14.114,41999,0
2014-07-11,14.123,14.326,14.123,14.326,70269,0
2014-07-14,14.334,14.342,14.268,14.342,55260,0
2014-07-15,14.292,14.334,14.254,14.283,75705,0
2014-07-16,14.3,14.388,14.283,14.349,104122,0
2014-07-17,14.318,14.423,14.318,14.406,99850,0
2014-07-18,14.349,14.388,14.326,14.358,38405,0
2014-07-21,14.366,14.415,14.366,14.415,39661,0
2014-07-22,14.423,14.432,14.374,14.415,36913,0
2014-07-23,14.423,14.502,14.423,14.502,43413,0
2014-07-24,14.492,14.51,14.438,14.459,62104,0
2014-07-25,14.438,14.467,14.325,14.358,49387,0
2014-07-28,14.366,14.423,14.358,14.406,56498,0
2014-07-29,14.374,14.381,14.342,14.342,44720,0
2014-07-30,14.358,14.406,14.349,14.374,32629,0
2014-07-31,14.317,14.342,14.175,14.231,78307,0
2014-08-01,14.291,14.299,14.184,14.19,74778,0
2014-08-04,14.197,14.231,14.112,14.121,44238,0
2014-08-05,14.099,14.13,14.062,14.105,59140,0
2014-08-06,14.023,14.087,13.939,14.031,163616,0
2014-08-07,14.023,14.121,14.014,14.069,132781,0
2014-08-08,14.023,14.087,14.014,14.046,63719,0
2014-08-11,14.078,14.175,14.078,14.149,75899,0
2014-08-12,14.139,14.19,14.005,14.046,85408,0
2014-08-13,14.062,14.121,14.046,14.121,48823,0
2014-08-14,14.112,14.149,14.112,14.139,26352,0
2014-08-15,14.121,14.158,14.105,14.13,25287,0
2014-08-18,14.139,14.166,14.092,14.121,57204,0
2014-08-19,14.121,14.166,14.121,14.166,37273,0
2014-08-20,14.184,14.197,14.087,14.121,119253,0
2014-08-21,14.158,14.19,14.121,14.149,73847,0
2014-08-22,14.13,14.197,14.13,14.139,71375,0
2014-08-25,14.149,14.19,14.13,14.149,107828,0
2014-08-26,14.149,14.19,14.149,14.19,84415,0
2014-08-27,14.19,14.239,14.19,14.239,70762,0
2014-08-28,14.197,14.254,14.149,14.254,60385,0
2014-08-29,14.246,14.292,14.239,14.292,44553,0
2014-09-02,14.268,14.308,14.263,14.275,62048,0
2014-09-03,14.268,14.268,14.197,14.239,46687,0
2014-09-04,14.222,14.283,14.204,14.283,43963,0
2014-09-05,14.213,14.246,14.19,14.231,47500,0
2014-09-08,14.213,14.231,14.184,14.197,31769,0
2014-09-09,14.184,14.246,14.175,14.19,79305,0
2014-09-10,14.149,14.149,14.052,14.087,105897,0
2014-09-11,14.092,14.184,14.062,14.166,72988,0
2014-09-12,14.175,14.197,14.105,14.121,76311,0
2014-09-15,14.121,14.13,14.092,14.105,83178,0
2014-09-16,14.105,14.13,14.105,14.105,106288,0
2014-09-17,14.105,14.149,14.105,14.139,31211,0
2014-09-18,14.139,14.139,14.068,14.13,84143,0
2014-09-19,14.158,14.158,14.004,14.038,90817,0
2014-09-22,14.012,14.03,13.951,13.994,149534,0
2014-09-23,13.994,14.052,13.986,14.03,68396,0
2014-09-24,13.967,14.012,13.921,14.012,88148,0
2014-09-25,13.994,14.03,13.96,14.004,77258,0
2014-09-26,14.004,14.022,13.951,14.004,73728,0
2014-09-29,13.951,14.038,13.951,14.004,51194,0
2014-09-30,14.004,14.004,13.868,13.921,102372,0
2014-10-01,13.877,13.96,13.877,13.944,66269,0
2014-10-02,13.905,13.927,13.737,13.905,212694,0
2014-10-03,13.877,14.012,13.831,14.012,71602,0
2014-10-06,13.967,14.03,13.951,14.012,62739,0
2014-10-07,13.967,14.022,13.921,13.944,44629,0
2014-10-08,13.868,14.022,13.824,14.004,118686,0
2014-10-09,13.944,13.986,13.877,13.921,107951,0
2014-10-10,13.905,13.96,13.814,13.921,82534,0
2014-10-13,13.905,13.944,13.849,13.849,84654,0
2014-10-14,13.84,13.892,13.808,13.831,129372,0
2014-10-15,13.745,13.759,13.379,13.596,241797,0
2014-10-16,13.491,13.737,13.459,13.661,94856,0
2014-10-17,13.686,13.781,13.661,13.73,31737,0
2014-10-20,13.668,13.781,13.668,13.751,66371,0
2014-10-21,13.772,13.868,13.765,13.814,150740,0
2014-10-22,13.772,13.84,13.737,13.772,157196,0
2014-10-23,13.808,13.84,13.765,13.791,204407,0
2014-10-24,13.772,13.808,13.765,13.791,90169,0
2014-10-27,13.791,13.831,13.791,13.791,87965,0
2014-10-28,13.808,13.877,13.808,13.849,104031,0
2014-10-29,13.84,13.885,13.831,13.849,88747,0
2014-10-30,13.84,13.885,13.831,13.868,53889,0
2014-10-31,13.893,13.928,13.868,13.913,75408,0
2014-11-03,13.885,13.922,13.877,13.893,71300,0
2014-11-04,13.877,13.901,13.84,13.858,66059,0
2014-11-05,13.798,13.893,13.798,13.868,48534,0
2014-11-06,13.824,13.901,13.824,13.849,83279,0
2014-11-07,13.824,13.868,13.824,13.849,55868,0
2014-11-10,13.831,13.858,13.824,13.824,73614,0
2014-11-11,13.824,13.961,13.765,13.937,118025,0
2014-11-12,13.893,13.987,13.885,13.928,107108,0
2014-11-13,13.928,14.013,13.922,13.968,149966,0
2014-11-14,13.968,14.046,13.968,14.031,61930,0
2014-11-17,14.005,14.046,13.968,13.978,76907,0
2014-11-18,13.978,14.022,13.945,13.961,97839,0
2014-11-19,13.987,14.022,13.945,13.995,128888,0
2014-11-20,13.952,14.031,13.928,13.961,125983,0
2014-11-21,14.101,14.123,13.961,14.123,140957,0
2014-11-24,14.123,14.218,14.054,14.186,168650,0
2014-11-25,14.209,14.273,14.107,14.273,155228,0
2014-11-26,14.26,14.26,14.123,14.201,90085,0
2014-11-28,14.169,14.201,14.04,14.133,58818,0
2014-12-01,14.094,14.101,13.987,13.995,110197,0
2014-12-02,13.978,14.063,13.968,14.013,134990,0
2014-12-03,13.978,14.094,13.978,14.087,175213,0
2014-12-04,14.08,14.087,13.952,14.031,113252,0
2014-12-05,13.952,14.087,13.937,14.046,126579,0
2014-12-08,13.995,14.04,13.952,14.022,145794,0
2014-12-09,13.913,13.952,13.876,13.945,125199,0
2014-12-10,13.922,13.968,13.922,13.945,91005,0
2014-12-11,13.905,13.928,13.763,13.772,174799,0
2014-12-12,13.736,13.743,13.529,13.554,255547,0
2014-12-15,13.576,13.652,13.503,13.546,245985,0
2014-12-16,13.496,13.538,13.296,13.39,230971,0
2014-12-17,13.39,13.57,13.382,13.546,188091,0
2014-12-18,13.576,13.728,13.52,13.72,176914,0
2014-12-19,13.736,13.772,13.625,13.736,185635,0
2014-12-22,13.72,13.79,13.642,13.652,264398,0
2014-12-23,13.674,13.808,13.674,13.79,323134,0
2014-12-24,13.814,13.913,13.814,13.885,113486,0
2014-12-26,13.885,13.98,13.868,13.946,190053,0
2014-12-29,13.946,13.97,13.84,13.885,108145,0
2014-12-30,13.831,13.988,13.831,13.906,111565,0
2014-12-31,13.901,13.962,13.79,13.808,323592,0
2015-01-02,13.858,14.073,13.858,13.929,122336,0
2015-01-05,13.885,13.922,13.798,13.831,82659,0
2015-01-06,13.868,13.868,13.665,13.665,100992,0
2015-01-07,13.728,13.749,13.693,13.693,109501,0
2015-01-08,13.749,13.78,13.728,13.763,55737,0
2015-01-09,13.831,13.893,13.749,13.868,85015,0
2015-01-12,13.814,13.929,13.814,13.868,51721,0
2015-01-13,13.893,13.901,13.814,13.831,130531,0
2015-01-14,13.757,13.831,13.703,13.763,182714,0
2015-01-15,13.72,13.72,13.652,13.652,170521,0
2015-01-16,13.592,13.674,13.592,13.665,96035,0
2015-01-20,13.674,13.712,13.634,13.652,180485,0
2015-01-21,13.674,13.758,13.652,13.75,131599,0
2015-01-22,13.75,13.791,13.743,13.758,66046,0
2015-01-23,13.72,13.758,13.693,13.712,53067,0
2015-01-26,13.728,13.764,13.703,13.72,127071,0
2015-01-27,13.737,13.743,13.684,13.737,37049,0
2015-01-28,13.712,13.743,13.703,13.703,33041,0
2015-01-29,13.693,13.72,13.674,13.712,63915,0
2015-01-30,13.684,13.737,13.684,13.728,41548,0
2015-02-02,13.737,13.791,13.728,13.791,60630,0
2015-02-03,13.764,13.809,13.72,13.809,70619,0
2015-02-04,13.772,13.841,13.743,13.743,64879,0
2015-02-05,13.764,13.85,13.764,13.815,70659,0
2015-02-06,13.809,13.859,13.799,13.832,59013,0
2015-02-09,13.824,13.94,13.824,13.94,65554,0
2015-02-10,13.94,13.981,13.903,13.981,71185,0
2015-02-11,13.962,13.99,13.931,13.948,40794,0
2015-02-12,13.948,13.999,13.948,13.972,49178,0
2015-02-13,13.99,14.035,13.962,13.972,73783,0
2015-02-17,13.962,14.017,13.948,13.981,60505,0
2015-02-18,13.955,13.972,13.948,13.948,67680,0
2015-02-19,13.962,14.026,13.931,14.008,130218,0
2015-02-20,13.999,14.05,13.972,14.05,62909,0
2015-02-23,14.05,14.288,14.05,14.288,77453,0
2015-02-24,14.306,14.315,14.2,14.306,60627,0
2015-02-25,14.315,14.409,14.298,14.367,55209,0
2015-02-26,14.359,14.391,14.244,14.273,80038,0
2015-02-27,14.279,14.298,14.192,14.26,76792,0
2015-03-02,14.26,14.273,14.192,14.26,72803,0
2015-03-03,14.226,14.306,14.226,14.288,45338,0
2015-03-04,14.279,14.35,14.273,14.342,63926,0
2015-03-05,14.35,14.35,14.273,14.279,60327,0
2015-03-06,14.279,14.315,14.266,14.298,68002,0
2015-03-09,14.333,14.333,14.279,14.288,77118,0
2015-03-10,14.288,14.342,14.279,14.279,53970,0
2015-03-11,14.279,14.367,14.279,14.324,48332,0
2015-03-12,14.324,14.342,14.185,14.192,55531,0
2015-03-13,14.2,14.4,14.2,14.384,110820,0
2015-03-16,14.4,14.427,14.288,14.288,109141,0
2015-03-17,14.306,14.35,14.217,14.273,89593,0
2015-03-18,14.235,14.315,14.207,14.315,71843,0
2015-03-19,14.315,14.315,14.235,14.266,56849,0
2015-03-20,14.315,14.427,14.288,14.419,58634,0
2015-03-23,14.368,14.586,14.359,14.561,95443,0
2015-03-24,14.561,14.561,14.464,14.552,30660,0
2015-03-25,14.526,14.577,14.518,14.526,39370,0
2015-03-26,14.51,14.577,14.501,14.561,26844,0
2015-03-27,14.526,14.569,14.501,14.518,40562,0
2015-03-30,14.491,14.534,14.482,14.491,45097,0
2015-03-31,14.501,14.51,14.441,14.456,125964,0
2015-04-01,14.427,14.501,14.427,14.464,57864,0
2015-04-02,14.441,14.526,14.401,14.419,99259,0
2015-04-06,14.441,14.482,14.41,14.456,55952,0
2015-04-07,14.482,14.544,14.474,14.534,23995,0
2015-04-08,14.569,14.616,14.534,14.616,44263,0
2015-04-09,14.626,14.632,14.586,14.616,39670,0
2015-04-10,14.595,14.632,14.595,14.595,29943,0
2015-04-13,14.616,14.642,14.526,14.603,41039,0
2015-04-14,14.552,14.632,14.552,14.603,40562,0
2015-04-15,14.595,14.595,14.561,14.577,66246,0
2015-04-16,14.534,14.595,14.526,14.552,53967,0
2015-04-17,14.561,14.561,14.518,14.544,26365,0
2015-04-20,14.586,14.642,14.577,14.642,50593,0
2015-04-21,14.694,14.703,14.632,14.684,20669,0
2015-04-22,14.666,14.694,14.651,14.694,49596,0
2015-04-23,14.666,14.786,14.666,14.778,51629,0
2015-04-24,14.795,14.795,14.711,14.711,18107,0
2015-04-27,14.711,14.772,14.703,14.703,44865,0
2015-04-28,14.72,14.763,14.694,14.729,47239,0
2015-04-29,14.666,14.737,14.66,14.694,41778,0
2015-04-30,14.666,14.684,14.626,14.632,45461,0
2015-05-01,14.703,14.703,14.616,14.642,84742,0
2015-05-04,14.626,14.651,14.577,14.577,68248,0
2015-05-05,14.551,14.632,14.525,14.595,52460,0
2015-05-06,14.551,14.61,14.551,14.595,41024,0
2015-05-07,14.551,14.66,14.543,14.651,45077,0
2015-05-08,14.666,14.684,14.586,14.684,45574,0
2015-05-11,14.675,14.729,14.632,14.72,91983,0
2015-05-12,14.666,14.729,14.616,14.711,47641,0
2015-05-13,14.626,14.795,14.603,14.737,79284,0
2015-05-14,14.72,14.825,14.72,14.754,51748,0
2015-05-15,14.778,14.825,14.778,14.804,74298,0
2015-05-18,14.872,14.872,14.795,14.853,66629,0
2015-05-19,14.905,14.905,14.844,14.88,74003,0
2015-05-20,14.863,14.914,14.853,14.863,67424,0
2015-05-21,14.889,15.004,14.889,14.964,81126,0
2015-05-22,14.921,15.004,14.921,14.949,56091,0
2015-05-26,14.979,15.032,14.964,14.987,49774,0
2015-05-27,14.995,15.064,14.972,15.041,39438,0
2015-05-28,15.014,15.051,14.979,14.995,44416,0
2015-05-29,14.987,15.004,14.941,14.941,37195,0
2015-06-01,15.004,15.004,14.931,14.979,67807,0
2015-06-02,14.964,14.987,14.931,14.964,22736,0
2015-06-03,14.921,15.022,14.921,14.949,52077,0
2015-06-04,14.964,14.964,14.914,14.941,53138,0
2015-06-05,14.941,15.032,14.88,15.032,46761,0
2015-06-08,14.905,15.083,14.853,15.032,51724,0
2015-06-09,15.032,15.064,15.014,15.051,44105,0
2015-06-10,15.014,15.064,15.004,15.041,39488,0
2015-06-11,15.083,15.11,14.987,15.004,64033,0
2015-06-12,14.987,15.051,14.972,15.041,63535,0
2015-06-15,14.987,15.051,14.987,14.995,28222,0
2015-06-16,14.987,15.014,14.949,14.979,31882,0
2015-06-17,14.949,14.995,14.931,14.941,34949,0
2015-06-18,14.921,14.964,14.889,14.905,46169,0
2015-06-19,14.88,14.931,14.844,14.898,46992,0
2015-06-22,14.921,14.931,14.834,14.863,42058,0
2015-06-23,14.834,14.898,14.818,14.889,22304,0
2015-06-24,14.889,14.921,14.844,14.88,43347,0
2015-06-25,14.834,14.88,14.77,14.77,28081,0
2015-06-26,14.786,14.81,14.607,14.658,51222,0
2015-06-29,14.607,14.639,14.514,14.566,74716,0
2015-06-30,14.658,14.658,14.496,14.613,35354,0
2015-07-01,14.711,14.711,14.623,14.692,45935,0
2015-07-02,14.702,14.702,14.63,14.682,12337,0
2015-07-06,14.6,14.702,14.6,14.682,19503,0
2015-07-07,14.649,14.77,14.623,14.673,57448,0
2015-07-08,14.607,14.711,14.514,14.539,40764,0
2015-07-09,14.574,14.613,14.514,14.514,44759,0
2015-07-10,14.53,14.6,14.506,14.548,138392,0
2015-07-13,14.639,14.639,14.583,14.6,25613,0
2015-07-14,14.591,14.6,14.548,14.591,23656,0
2015-07-15,14.591,14.6,14.522,14.591,38038,0
2015-07-16,14.607,14.649,14.566,14.6,63324,0
2015-07-17,14.574,14.607,14.557,14.557,40413,0
2015-07-20,14.548,14.574,14.53,14.53,18561,0
2015-07-21,14.522,14.522,14.443,14.486,31010,0
2015-07-22,14.421,14.477,14.413,14.421,23838,0
2015-07-23,14.43,14.514,14.368,14.468,24775,0
2015-07-24,14.496,14.496,14.43,14.43,31437,0
2015-07-27,14.451,14.451,14.334,14.377,29096,0
2015-07-28,14.421,14.43,14.272,14.298,127259,0
2015-07-29,14.324,14.386,14.298,14.359,10870,0
2015-07-30,14.334,14.403,14.224,14.359,61000,0
2015-07-31,14.386,14.496,14.324,14.496,52939,0
2015-08-03,14.53,14.53,14.421,14.506,51675,0
2015-08-04,14.496,14.496,14.386,14.443,13089,0
2015-08-05,14.43,14.468,14.315,14.334,61585,0
2015-08-06,14.315,14.343,14.288,14.288,44041,0
2015-08-07,14.306,14.306,14.204,14.224,59249,0
2015-08-10,14.233,14.265,14.094,14.125,148528,0
2015-08-11,14.087,14.125,14.087,14.117,54435,0
2015-08-12,14.061,14.125,14.052,14.125,51064,0
2015-08-13,14.144,14.154,14.079,14.087,43703,0
2015-08-14,14.045,14.108,13.955,14.079,76189,0
2015-08-17,14.052,14.108,14.027,14.027,31198,0
2015-08-18,13.981,14.069,13.962,14.037,42538,0
2015-08-19,14,14.087,13.981,14.045,66025,0
2015-08-20,14.045,14.061,13.972,14,42417,0
2015-08-21,13.938,13.954,13.844,13.89,53696,0
2015-08-24,13.718,13.81,13.69,13.758,147796,0
2015-08-25,13.89,13.913,13.853,13.853,49045,0
2015-08-26,13.873,13.929,13.735,13.783,58108,0
2015-08-27,13.735,13.853,13.727,13.835,71010,0
2015-08-28,13.783,13.972,13.773,13.954,46136,0
2015-08-31,13.981,13.981,13.81,13.954,61012,0
2015-09-01,13.89,13.938,13.863,13.913,54738,0
2015-09-02,13.938,13.938,13.899,13.913,14297,0
2015-09-03,13.899,13.929,13.89,13.913,23593,0
2015-09-04,13.793,13.883,13.793,13.873,35564,0
2015-09-08,13.899,13.899,13.853,13.853,37424,0
2015-09-09,13.835,13.835,13.765,13.793,54738,0
2015-09-10,13.773,13.863,13.765,13.853,42253,0
2015-09-11,13.835,13.947,13.793,13.947,47184,0
2015-09-14,13.947,13.954,13.89,13.954,70660,0
2015-09-15,13.981,14.069,13.954,14.061,65079,0
2015-09-16,14.045,14.108,13.981,14.108,98439,0
2015-09-17,14.117,14.173,14.037,14.087,40582,0
2015-09-18,14.027,14.233,14.027,14.19,33935,0
2015-09-21,14.233,14.282,14.224,14.266,54904,0
2015-09-22,14.25,14.25,14.06,14.087,58023,0
2015-09-23,14.101,14.182,14.068,14.101,29075,0
2015-09-24,14.078,14.108,14.017,14.017,49862,0
2015-09-25,14.044,14.126,14.026,14.126,19652,0
2015-09-28,14.108,14.108,13.871,13.871,35833,0
2015-09-29,13.871,13.927,13.747,13.747,61373,0
2015-09-30,13.871,13.871,13.687,13.724,56866,0
2015-10-01,13.809,13.852,13.724,13.732,41726,0
2015-10-02,13.724,13.732,13.635,13.661,32477,0
2015-10-05,13.678,13.755,13.678,13.755,33311,0
2015-10-06,13.755,13.771,13.581,13.598,52129,0
2015-10-07,13.661,13.747,13.617,13.678,39182,0
2015-10-08,13.653,13.898,13.644,13.843,62417,0
2015-10-09,13.861,13.945,13.755,13.799,64148,0
2015-10-12,13.816,13.898,13.755,13.881,36819,0
2015-10-13,13.825,13.898,13.799,13.861,29706,0
2015-10-14,13.833,13.898,13.833,13.871,48432,0
2015-10-15,13.852,13.936,13.799,13.898,39644,0
2015-10-16,13.912,13.971,13.871,13.89,38487,0
2015-10-19,13.912,13.98,13.905,13.927,27913,0
2015-10-20,13.927,13.971,13.861,13.905,17776,0
2015-10-21,13.927,13.927,13.852,13.852,21610,0
2015-10-22,13.881,13.945,13.833,13.927,51258,0
2015-10-23,13.912,13.962,13.898,13.953,33907,0
2015-10-26,13.936,13.981,13.927,13.936,33562,0
2015-10-27,13.936,14,13.89,14,38271,0
2015-10-28,13.981,14.079,13.981,14.061,34136,0
2015-10-29,14,14.079,14,14.079,29885,0
2015-10-30,14.094,14.094,13.962,14.018,52756,0
2015-11-02,14.101,14.127,14.037,14.069,44095,0
2015-11-03,14.061,14.061,13.962,14,21379,0
2015-11-04,14.009,14.009,13.953,13.99,23442,0
2015-11-05,13.971,14,13.89,13.905,38503,0
2015-11-06,13.843,13.898,13.824,13.881,31951,0
2015-11-09,13.881,13.881,13.754,13.762,59256,0
2015-11-10,13.738,13.798,13.667,13.705,78958,0
2015-11-11,13.705,13.738,13.652,13.652,44364,0
2015-11-12,13.633,13.667,13.58,13.58,56892,0
2015-11-13,13.573,13.667,13.573,13.624,57468,0
2015-11-16,13.624,13.667,13.588,13.624,51032,0
2015-11-17,13.616,13.66,13.573,13.624,57241,0
2015-11-18,13.642,13.642,13.573,13.588,56109,0
2015-11-19,13.588,13.624,13.494,13.503,44682,0
2015-11-20,13.503,13.597,13.476,13.547,64909,0
2015-11-23,13.565,13.588,13.476,13.476,71649,0
2015-11-24,13.511,13.511,13.329,13.413,145608,0
2015-11-25,13.494,13.511,13.389,13.458,69023,0
2015-11-27,13.449,13.565,13.449,13.521,27998,0
2015-11-30,13.557,13.642,13.521,13.633,40799,0
2015-12-01,13.652,13.667,13.565,13.66,99285,0
2015-12-02,13.624,13.624,13.547,13.597,58308,0
2015-12-03,13.557,13.677,13.547,13.667,70756,0
2015-12-04,13.642,13.686,13.539,13.539,39770,0
2015-12-07,13.557,13.557,13.273,13.364,83193,0
2015-12-08,13.309,13.406,13.291,13.347,35777,0
2015-12-09,13.3,13.421,13.291,13.357,52796,0
2015-12-10,13.372,13.372,13.208,13.232,163645,0
2015-12-11,13.023,13.162,12.856,12.933,140788,0
2015-12-14,12.892,12.958,12.583,12.645,142644,0
2015-12-15,12.645,12.801,12.645,12.792,111534,0
2015-12-16,12.785,13.083,12.785,12.985,102619,0
2015-12-17,12.985,13.083,12.933,12.995,91991,0
2015-12-18,12.976,13.074,12.908,13.004,149589,0
2015-12-21,13.058,13.125,12.863,12.872,131871,0
2015-12-22,12.863,12.976,12.855,12.898,109003,0
2015-12-23,12.898,13.542,12.898,13.401,171625,0
2015-12-24,13.542,13.551,13.233,13.302,80544,0
2015-12-28,13.311,13.359,12.949,12.967,137614,0
2015-12-29,13.023,13.164,12.967,13.075,126712,0
2015-12-30,13.033,13.394,13.033,13.182,139519,0
2015-12-31,13.182,13.202,13.023,13.154,136320,0
2016-01-04,13.023,13.099,12.854,13.004,128985,0
2016-01-05,13.126,13.285,13.121,13.276,38942,0
2016-01-06,13.118,13.276,13.088,13.226,45509,0
2016-01-07,13.134,13.234,13.075,13.118,64054,0
2016-01-08,13.118,13.118,13.05,13.058,34332,0
2016-01-11,13.075,13.086,12.933,12.949,36382,0
2016-01-12,13.023,13.033,12.764,12.89,87469,0
2016-01-13,12.898,12.898,12.711,12.721,48239,0
2016-01-14,12.668,12.686,12.544,12.562,77153,0
2016-01-15,12.339,12.496,12.26,12.331,88893,0
2016-01-19,12.269,12.473,12.215,12.296,67849,0
2016-01-20,12.26,12.287,12.1,12.25,118935,0
2016-01-21,12.278,12.501,12.189,12.402,89102,0
2016-01-22,12.491,12.604,12.411,12.534,72229,0
2016-01-25,12.481,12.509,12.322,12.322,32236,0
2016-01-26,12.402,12.475,12.278,12.402,55799,0
2016-01-27,12.314,12.509,12.269,12.392,57298,0
2016-01-28,12.358,12.522,12.349,12.454,39290,0
2016-01-29,12.509,12.546,12.481,12.491,40627,0
2016-02-01,12.544,12.694,12.491,12.658,80255,0
2016-02-02,12.65,12.65,12.454,12.562,94485,0
2016-02-03,12.596,12.605,12.358,12.411,62029,0
2016-02-04,12.411,12.501,12.402,12.402,39124,0
2016-02-05,12.436,12.604,12.374,12.525,162010,0
2016-02-08,12.481,12.481,12.358,12.384,40196,0
2016-02-09,12.339,12.358,12.25,12.296,30383,0
2016-02-10,12.269,12.379,12.11,12.11,63144,0
2016-02-11,12.028,12.165,11.86,11.932,110124,0
2016-02-12,11.896,12.046,11.887,11.923,42696,0
2016-02-16,11.959,12.055,11.904,11.904,62459,0
2016-02-17,11.942,12.09,11.942,12.09,91467,0
2016-02-18,12.162,12.171,12.001,12.147,96595,0
2016-02-19,12.128,12.162,12.001,12.128,96161,0
2016-02-22,12.138,12.225,11.995,12.028,97654,0
2016-02-23,12.028,12.119,11.995,12.11,76552,0
2016-02-24,12.064,12.297,12.014,12.279,60676,0
2016-02-25,12.216,12.376,12.216,12.35,81502,0
2016-02-26,12.43,12.43,12.279,12.297,51835,0
2016-02-29,12.341,12.341,12.297,12.315,64886,0
2016-03-01,12.384,12.627,12.324,12.591,149987,0
2016-03-02,12.573,12.688,12.514,12.662,44831,0
2016-03-03,12.653,12.913,12.653,12.867,105465,0
2016-03-04,12.867,13.065,12.795,12.867,151771,0
2016-03-07,12.822,12.929,12.804,12.886,55658,0
2016-03-08,12.945,13.008,12.886,12.945,22347,0
2016-03-09,12.992,13.02,12.945,12.964,45805,0
2016-03-10,13.01,13.047,12.804,12.85,52386,0
2016-03-11,12.886,13.01,12.886,12.954,88665,0
2016-03-14,13.142,13.378,13.082,13.284,619097,0
2016-03-15,13.418,13.454,13.275,13.403,387022,0
2016-03-16,13.387,13.474,13.378,13.41,245551,0
2016-03-17,13.454,13.511,13.414,13.501,157937,0
2016-03-18,13.511,13.579,13.474,13.556,199531,0
2016-03-21,13.632,13.632,13.562,13.595,181946,0
2016-03-22,13.569,13.632,13.364,13.383,213284,0
2016-03-23,13.415,13.641,13.415,13.602,51979,0
2016-03-24,13.576,13.576,13.479,13.508,72548,0
2016-03-28,13.553,13.576,13.383,13.517,106884,0
2016-03-29,13.441,13.498,13.374,13.47,83372,0
2016-03-30,13.602,13.686,13.509,13.667,107886,0
2016-03-31,13.732,13.773,13.632,13.732,98314,0
2016-04-01,13.773,13.773,13.71,13.747,89699,0
2016-04-04,13.803,13.803,13.66,13.696,56490,0
2016-04-05,13.696,13.783,13.641,13.783,90511,0
2016-04-06,13.773,13.802,13.697,13.793,75355,0
2016-04-07,13.724,13.764,13.612,13.622,55189,0
2016-04-08,13.686,13.686,13.585,13.585,48876,0
2016-04-11,13.594,13.612,13.569,13.569,94151,0
2016-04-12,13.562,13.686,13.562,13.686,62252,0
2016-04-13,13.667,13.764,13.594,13.667,56792,0
2016-04-14,13.641,13.686,13.544,13.602,78366,0
2016-04-15,13.585,13.632,13.479,13.479,72430,0
2016-04-18,13.517,13.602,13.47,13.602,87563,0
2016-04-19,13.585,13.696,13.585,13.612,90800,0
2016-04-20,13.629,13.74,13.629,13.704,47528,0
2016-04-21,13.738,13.876,13.738,13.818,92097,0
2016-04-22,13.837,13.866,13.753,13.818,62319,0
2016-04-25,13.763,13.805,13.674,13.713,107152,0
2016-04-26,13.713,13.957,13.713,13.866,93318,0
2016-04-27,13.885,13.961,13.846,13.918,80356,0
2016-04-28,13.91,13.981,13.866,13.918,97051,0
2016-04-29,13.934,14.01,13.866,14.01,61712,0
2016-05-02,14.123,14.123,13.934,13.99,109700,0
2016-05-03,14.019,14.019,13.866,13.918,61986,0
2016-05-04,13.925,14,13.885,13.981,44071,0
2016-05-05,14.019,14.046,13.91,13.918,46702,0
2016-05-06,13.918,13.99,13.828,13.918,80474,0
2016-05-09,13.944,13.944,13.846,13.876,82800,0
2016-05-10,13.856,13.944,13.846,13.944,53478,0
2016-05-11,13.925,14.019,13.901,13.901,48189,0
2016-05-12,13.91,14.019,13.828,13.918,92364,0
2016-05-13,13.944,13.99,13.893,13.925,47693,0
2016-05-16,13.934,14,13.908,13.918,71790,0
2016-05-17,13.91,13.952,13.893,13.918,58207,0
2016-05-18,13.944,14.028,12.555,14.028,163183,0
2016-05-19,14.025,14.035,13.852,13.89,138391,0
2016-05-20,13.968,14.101,13.914,13.94,73608,0
2016-05-23,14.007,14.088,13.968,13.997,87791,0
2016-05-24,14.07,14.131,13.978,14.025,121733,0
2016-05-25,14.096,14.234,14.075,14.112,100005,0
2016-05-26,14.189,14.295,14.161,14.262,100178,0
2016-05-27,14.314,14.407,14.224,14.253,61537,0
2016-05-31,14.304,14.344,14.234,14.234,38648,0
2016-06-01,14.36,14.477,14.345,14.425,96743,0
2016-06-02,14.487,14.56,14.474,14.515,71647,0
2016-06-03,14.543,14.624,14.497,14.624,104355,0
2016-06-06,14.677,14.677,14.477,14.565,60282,0
2016-06-07,14.533,14.66,14.468,14.66,101617,0
2016-06-08,14.66,14.697,14.607,14.677,72890,0
2016-06-09,14.706,14.878,14.668,14.742,54957,0
2016-06-10,14.752,14.781,14.65,14.762,109029,0
2016-06-13,14.788,14.806,14.607,14.614,65103,0
2016-06-14,14.632,14.632,14.435,14.458,73343,0
2016-06-15,14.425,14.687,14.425,14.569,75203,0
2016-06-16,14.551,14.607,14.433,14.569,44840,0
2016-06-17,14.579,14.624,14.497,14.598,72224,0
2016-06-20,14.724,14.724,14.543,14.641,92628,0
2016-06-21,14.722,14.778,14.638,14.703,101721,0
2016-06-22,14.703,14.786,14.612,14.638,101954,0
2016-06-23,14.684,14.77,14.652,14.731,68723,0
2016-06-24,14.52,14.77,14.52,14.648,85288,0
2016-06-27,14.648,14.648,14.299,14.357,132929,0
2016-06-28,14.383,14.548,14.374,14.52,149181,0
2016-06-29,14.529,14.674,14.438,14.474,89130,0
2016-06-30,14.474,14.57,14.43,14.529,108024,0
2016-07-01,14.638,14.848,14.557,14.804,114772,0
2016-07-05,14.812,14.812,14.576,14.576,114849,0
2016-07-06,14.665,14.76,14.638,14.75,41353,0
2016-07-07,14.786,14.838,14.77,14.812,113902,0
2016-07-08,14.804,14.848,14.665,14.712,60085,0
2016-07-11,14.812,14.848,14.665,14.694,58637,0
2016-07-12,14.703,14.848,14.703,14.722,77572,0
2016-07-13,14.722,14.848,14.657,14.75,135541,0
2016-07-14,14.838,14.838,14.675,14.722,70671,0
2016-07-15,14.74,14.77,14.674,14.694,79546,0
2016-07-18,14.703,14.924,14.674,14.731,124381,0
2016-07-19,14.812,14.905,14.75,14.896,98230,0
2016-07-20,14.949,15.124,14.855,15.087,83211,0
2016-07-21,15.124,15.14,15.049,15.106,47766,0
2016-07-22,15.175,15.175,14.992,15.14,55587,0
2016-07-25,15.106,15.195,15.01,15.068,76446,0
2016-07-26,15.116,15.157,15.015,15.124,35965,0
2016-07-27,15.158,15.167,15.087,15.149,48866,0
2016-07-28,15.149,15.175,15.096,15.167,43238,0
2016-07-29,15.175,15.234,15.117,15.204,148423,0
2016-08-01,15.298,15.298,15.087,15.096,73626,0
2016-08-02,15.096,15.149,15.03,15.14,74013,0
2016-08-03,15.149,15.298,15.101,15.272,62029,0
2016-08-04,15.243,15.281,15.175,15.185,66178,0
2016-08-05,15.185,15.261,15.175,15.175,62850,0
2016-08-08,15.272,15.272,15.106,15.116,84644,0
2016-08-09,15.185,15.195,15.116,15.149,98228,0
2016-08-10,15.116,15.133,14.826,14.931,237162,0
2016-08-11,14.958,15.049,14.949,15.039,75074,0
2016-08-12,15.087,15.133,14.984,15.068,68860,0
2016-08-15,15.14,15.149,15.031,15.078,80910,0
2016-08-16,15.116,15.116,15.049,15.068,44936,0
2016-08-17,15.14,15.167,15.03,15.058,85288,0
2016-08-18,15.116,15.195,15.087,15.158,70124,0
2016-08-19,15.214,15.214,15.116,15.214,38298,0
2016-08-22,15.211,15.287,15.211,15.278,28525,0
2016-08-23,15.296,15.313,15.278,15.313,51949,0
2016-08-24,15.322,15.367,15.278,15.367,64239,0
2016-08-25,15.341,15.367,15.322,15.322,53713,0
2016-08-26,15.358,15.358,15.287,15.322,41768,0
2016-08-29,15.296,15.341,15.278,15.296,60835,0
2016-08-30,15.331,15.341,15.296,15.331,77875,0
2016-08-31,15.331,15.35,15.269,15.278,54313,0
2016-09-01,15.35,15.35,15.25,15.287,138389,0
2016-09-02,15.331,15.341,15.25,15.287,55091,0
2016-09-06,15.313,15.35,15.278,15.313,38157,0
2016-09-07,15.331,15.35,15.305,15.305,49966,0
2016-09-08,15.35,15.358,15.305,15.35,93901,0
2016-09-09,15.269,15.322,15.211,15.278,105267,0
2016-09-12,15.155,15.3,15.155,15.174,56137,0
2016-09-13,15.129,15.201,14.898,14.971,99621,0
2016-09-14,15.026,15.231,15.026,15.182,65085,0
2016-09-15,15.192,15.35,15.155,15.182,57385,0
2016-09-16,15.211,15.278,15.006,15.26,41952,0
2016-09-19,15.341,15.341,15.093,15.093,85229,0
2016-09-20,15.211,15.287,15.181,15.221,56954,0
2016-09-21,15.228,15.424,15.228,15.356,65747,0
2016-09-22,15.415,15.611,15.395,15.592,103435,0
2016-09-23,15.488,15.562,15.385,15.452,98754,0
2016-09-26,15.443,15.488,15.356,15.375,68685,0
2016-09-27,15.452,15.488,15.396,15.47,103198,0
2016-09-28,15.488,15.601,15.488,15.601,42510,0
2016-09-29,15.629,15.629,15.516,15.582,59572,0
2016-09-30,15.637,15.754,15.611,15.683,91053,0
2016-10-03,15.739,15.739,15.637,15.674,83667,0
2016-10-04,15.601,15.701,15.601,15.657,55425,0
2016-10-05,15.701,15.778,15.647,15.778,25668,0
2016-10-06,15.769,15.769,15.62,15.71,43046,0
2016-10-07,15.729,15.824,15.657,15.749,34521,0
2016-10-10,15.805,15.834,15.778,15.788,87389,0
2016-10-11,15.814,15.824,15.778,15.814,80032,0
2016-10-12,15.796,15.878,15.739,15.749,96966,0
2016-10-13,15.729,15.824,15.692,15.805,90614,0
2016-10-14,15.824,15.85,15.788,15.824,27575,0
2016-10-17,15.814,15.841,15.692,15.737,81657,0
2016-10-18,15.769,15.796,15.71,15.759,79379,0
2016-10-19,15.814,15.869,15.611,15.769,134707,0
2016-10-20,15.811,15.831,15.746,15.775,42157,0
2016-10-21,15.726,16.009,15.726,16.009,48740,0
2016-10-24,16.026,16.177,15.972,16.112,63570,0
2016-10-25,16.158,16.213,16.092,16.149,83775,0
2016-10-26,16.14,16.186,16.053,16.078,91286,0
2016-10-27,16.149,16.223,16.102,16.167,83181,0
2016-10-28,16.177,16.261,16.083,16.223,55095,0
2016-10-31,16.203,16.355,16.167,16.231,78113,0
2016-11-01,16.251,16.275,16.083,16.102,96086,0
2016-11-02,16.092,16.102,15.953,16.009,117471,0
2016-11-03,15.934,16.073,15.934,15.962,66533,0
2016-11-04,16.026,16.026,15.885,15.885,66077,0
2016-11-07,16.016,16.073,15.953,15.999,50305,0
2016-11-08,16.053,16.241,15.999,16.092,130580,0
2016-11-09,16.009,16.308,15.786,16.28,130920,0
2016-11-10,16.29,16.336,16.053,16.083,113737,0
2016-11-11,15.867,16.391,15.831,16.251,143714,0
2016-11-14,16.409,16.587,16.231,16.345,152810,0
2016-11-15,16.485,16.485,16.261,16.29,98787,0
2016-11-16,16.391,16.524,16.308,16.345,105948,0
2016-11-17,16.429,16.541,16.345,16.381,95481,0
2016-11-18,16.378,16.493,16.369,16.436,48126,0
2016-11-21,16.539,16.577,16.499,16.522,62668,0
2016-11-22,16.522,16.595,16.426,16.426,87524,0
2016-11-23,16.503,16.625,16.475,16.615,47196,0
2016-11-25,16.672,16.804,16.672,16.794,65824,0
2016-11-28,16.784,16.832,16.701,16.718,92317,0
2016-11-29,16.736,16.784,16.436,16.503,70183,0
2016-11-30,16.672,16.756,16.585,16.691,117947,0
2016-12-01,16.756,16.794,16.625,16.682,88096,0
2016-12-02,16.718,16.794,16.714,16.756,40282,0
2016-12-05,16.832,16.851,16.764,16.839,97088,0
2016-12-06,16.851,16.943,16.701,16.888,100318,0
2016-12-07,16.915,17.011,16.823,16.915,86245,0
2016-12-08,16.953,16.953,16.625,16.654,82005,0
2016-12-09,16.672,16.88,16.605,16.868,53584,0
2016-12-12,16.896,16.934,16.813,16.88,49180,0
2016-12-13,16.896,16.943,16.727,16.736,84352,0
2016-12-14,16.774,16.953,16.751,16.915,126495,0
2016-12-15,16.832,17.04,16.832,17.001,63893,0
2016-12-16,17.142,17.142,16.756,16.888,83016,0
2016-12-19,16.963,17.02,16.915,17.02,42676,0
2016-12-20,17.072,17.101,17.018,17.081,41958,0
2016-12-21,17.14,17.207,17.046,17.207,38852,0
2016-12-22,17.261,17.271,17.168,17.226,50215,0
2016-12-23,17.169,17.271,17.15,17.243,33075,0
2016-12-27,17.16,17.358,17.16,17.207,43785,0
2016-12-28,17.268,17.357,17.233,17.233,57318,0
2016-12-29,17.224,17.244,17.069,17.097,48961,0
2016-12-30,17.224,17.233,17.167,17.204,37231,0
2017-01-03,17.204,17.288,17.167,17.185,66002,0
2017-01-04,17.258,17.308,17.127,17.195,119979,0
2017-01-05,17.249,17.328,17.078,17.204,122008,0
2017-01-06,17.268,17.268,17.107,17.127,47745,0
2017-01-09,17.175,17.175,16.785,16.995,87254,0
2017-01-10,17.004,17.078,16.966,17.052,47826,0
2017-01-11,17.061,17.074,16.956,17.014,58433,0
2017-01-12,16.956,17.023,16.956,16.966,37813,0
2017-01-13,17.004,17.052,16.852,16.946,59084,0
2017-01-17,17.043,17.137,16.946,17.061,53761,0
2017-01-18,17.004,17.043,16.936,16.946,71182,0
2017-01-19,16.976,17.023,16.936,16.966,64398,0
2017-01-20,16.966,17.023,16.966,16.966,31144,0
2017-01-23,17.014,17.117,16.956,16.956,86892,0
2017-01-24,17.004,17.204,16.976,17.167,56912,0
2017-01-25,17.288,17.298,17.214,17.258,41157,0
2017-01-26,17.268,17.439,17.268,17.439,74537,0
2017-01-27,17.366,17.538,17.366,17.439,79098,0
2017-01-30,17.421,17.499,17.325,17.385,67488,0
2017-01-31,17.385,17.404,17.308,17.366,55258,0
2017-02-01,17.449,17.499,17.268,17.328,101546,0
2017-02-02,17.249,17.421,17.249,17.318,51959,0
2017-02-03,17.318,17.439,17.313,17.439,106168,0
2017-02-06,17.449,17.449,17.107,17.214,150504,0
2017-02-07,17.224,17.24,17.157,17.167,48678,0
2017-02-08,17.147,17.175,17.087,17.087,92344,0
2017-02-09,17.175,17.175,17.078,17.097,60445,0
2017-02-10,17.157,17.249,17.137,17.24,83201,0
2017-02-13,17.288,17.308,17.175,17.288,106722,0
2017-02-14,17.298,17.366,17.249,17.328,42160,0
2017-02-15,17.278,17.395,17.268,17.328,75258,0
2017-02-16,17.373,17.392,17.181,17.21,80757,0
2017-02-17,17.22,17.437,17.22,17.437,63208,0
2017-02-21,17.428,17.428,17.238,17.265,105236,0
2017-02-22,17.265,17.315,17.229,17.265,74471,0
2017-02-23,17.305,17.325,17.255,17.285,73245,0
2017-02-24,17.247,17.315,17.238,17.275,58650,0
2017-02-27,17.255,17.275,17.22,17.275,73810,0
2017-02-28,17.373,17.419,17.305,17.419,90035,0
2017-03-01,17.419,17.428,17.363,17.373,85487,0
2017-03-02,17.363,17.363,17.305,17.325,42546,0
2017-03-03,17.335,17.428,17.305,17.428,66078,0
2017-03-06,17.363,17.411,17.344,17.392,77459,0
2017-03-07,17.402,17.428,17.172,17.247,72281,0
2017-03-08,17.247,17.285,17.028,17.028,160205,0
2017-03-09,17.028,17.133,16.693,16.799,116624,0
2017-03-10,16.837,17.047,16.818,16.827,91497,0
2017-03-13,16.921,16.98,16.866,16.902,91250,0
2017-03-14,16.866,16.951,16.837,16.893,55113,0
2017-03-15,16.921,17.074,16.779,17.074,93545,0
2017-03-16,17.083,17.153,16.931,17.133,59350,0
2017-03-17,17.143,17.255,17.075,17.255,67936,0
2017-03-20,17.2,17.305,17.083,17.265,59477,0
2017-03-21,17.275,17.295,17.113,17.163,73264,0
2017-03-22,17.071,17.313,17.071,17.273,94682,0
2017-03-23,17.254,17.371,17.244,17.342,43979,0
2017-03-24,17.352,17.466,17.342,17.466,28861,0
2017-03-27,17.436,17.456,17.244,17.283,106065,0
2017-03-28,17.293,17.456,17.293,17.436,37578,0
2017-03-29,17.486,17.527,17.473,17.515,67416,0
2017-03-30,17.525,17.525,17.39,17.39,60314,0
2017-03-31,17.342,17.447,17.333,17.361,66866,0
2017-04-03,17.409,17.456,17.236,17.293,65211,0
2017-04-04,17.313,17.456,17.254,17.456,60326,0
2017-04-05,17.456,17.476,17.4,17.436,75073,0
2017-04-06,17.476,17.476,17.326,17.38,64077,0
2017-04-07,17.323,17.365,17.303,17.323,57272,0
2017-04-10,17.436,17.436,17.348,17.409,66424,0
2017-04-11,17.409,17.427,17.352,17.409,85375,0
2017-04-12,17.427,17.436,17.323,17.409,53223,0
2017-04-13,17.409,17.409,17.352,17.352,37900,0
2017-04-17,17.409,17.409,17.342,17.361,38070,0
2017-04-18,17.352,17.409,17.313,17.313,36960,0
2017-04-19,17.387,17.444,17.349,17.444,61122,0
2017-04-20,17.454,17.599,17.433,17.599,59086,0
2017-04-21,17.648,17.648,17.504,17.552,41748,0
2017-04-24,17.697,17.707,17.561,17.648,59093,0
2017-04-25,17.628,17.735,17.618,17.658,64535,0
2017-04-26,17.717,17.822,17.717,17.763,52882,0
2017-04-27,17.782,17.782,17.658,17.717,32093,0
2017-04-28,17.726,17.782,17.668,17.782,34134,0
2017-05-01,17.792,17.812,17.628,17.707,95120,0
2017-05-02,17.707,17.773,17.552,17.571,72866,0
2017-05-03,17.581,17.668,17.552,17.658,48285,0
2017-05-04,17.628,17.668,17.444,17.599,69915,0
2017-05-05,17.608,17.678,17.571,17.638,44026,0
2017-05-08,17.648,17.668,17.552,17.668,60623,0
2017-05-09,17.763,17.773,17.521,17.763,57892,0
2017-05-10,17.792,17.851,17.755,17.851,33338,0
2017-05-11,17.871,17.929,17.832,17.929,53011,0
2017-05-12,18.006,18.18,17.822,17.871,94611,0
2017-05-15,17.986,17.996,17.658,17.707,60872,0
2017-05-16,17.763,17.822,17.523,17.523,80056,0
2017-05-17,17.484,17.65,17.484,17.513,75164,0
2017-05-18,17.618,17.628,17.464,17.628,56588,0
2017-05-19,17.79,17.79,17.47,17.596,60240,0
2017-05-22,17.645,17.645,17.47,17.549,49008,0
2017-05-23,17.596,17.84,17.537,17.81,70652,0
2017-05-24,17.743,17.82,17.694,17.753,71826,0
2017-05-25,17.733,17.743,17.549,17.558,76430,0
2017-05-26,17.578,17.79,17.539,17.79,59221,0
2017-05-30,17.771,17.81,17.605,17.635,44218,0
2017-05-31,17.615,17.733,17.46,17.46,152974,0
2017-06-01,17.47,17.635,17.295,17.383,277307,0
2017-06-02,17.374,17.46,17.315,17.46,63284,0
2017-06-05,17.45,17.47,17.344,17.393,36529,0
2017-06-06,17.383,17.46,17.383,17.43,24543,0
2017-06-07,17.46,17.48,17.421,17.47,23767,0
2017-06-08,17.46,17.46,17.354,17.383,24952,0
2017-06-09,17.45,17.45,17.344,17.374,19673,0
2017-06-12,17.47,17.47,17.27,17.335,47223,0
2017-06-13,17.335,17.403,17.275,17.315,24303,0
2017-06-14,17.43,17.44,17.315,17.403,31112,0
2017-06-15,17.364,17.393,17.255,17.325,85665,0
2017-06-16,17.383,17.383,17.265,17.325,29707,0
2017-06-19,17.383,17.383,17.285,17.319,20848,0
2017-06-20,17.344,17.344,17.265,17.285,15517,0
2017-06-21,17.391,17.419,17.205,17.235,33574,0
2017-06-22,17.341,17.341,17.156,17.195,44338,0
2017-06-23,17.253,17.253,17.124,17.146,15196,0
2017-06-26,17.292,17.411,17.166,17.351,80816,0
2017-06-27,17.411,17.411,17.253,17.302,53785,0
2017-06-28,17.302,17.448,17.302,17.401,46437,0
2017-06-29,17.478,17.478,17.312,17.391,24479,0
2017-06-30,17.527,17.558,17.341,17.498,38086,0
2017-07-03,17.586,17.586,17.468,17.498,34134,0
2017-07-05,17.488,17.527,17.401,17.478,38213,0
2017-07-06,17.438,17.498,17.302,17.411,28078,0
2017-07-07,17.527,17.586,17.468,17.577,37460,0
2017-07-10,17.586,17.586,17.476,17.498,41008,0
2017-07-11,17.478,17.567,17.478,17.567,20547,0
2017-07-12,17.567,17.595,17.517,17.547,42780,0
2017-07-13,17.537,17.547,17.438,17.527,42640,0
2017-07-14,17.508,17.605,17.438,17.595,21221,0
2017-07-17,17.595,17.595,17.371,17.391,50037,0
2017-07-18,17.429,17.595,17.401,17.517,30022,0
2017-07-19,17.547,17.582,17.488,17.498,23060,0
2017-07-20,17.567,17.567,17.311,17.311,53547,0
2017-07-21,17.39,17.498,17.38,17.429,32832,0
2017-07-24,17.37,17.438,17.35,17.35,31635,0
2017-07-25,17.419,17.498,17.41,17.41,20691,0
2017-07-26,17.419,17.473,17.36,17.41,68397,0
2017-07-27,17.419,17.498,17.4,17.468,22639,0
2017-07-28,17.488,17.557,17.442,17.547,23816,0
2017-07-31,17.577,17.615,17.547,17.615,29288,0
2017-08-01,17.665,17.665,17.498,17.527,40861,0
2017-08-02,17.527,17.596,17.527,17.557,27765,0
2017-08-03,17.537,17.615,17.537,17.596,37221,0
2017-08-04,17.654,17.655,17.498,17.567,26376,0
2017-08-07,17.567,17.567,17.547,17.567,27370,0
2017-08-08,17.577,17.577,17.478,17.488,57774,0
2017-08-09,17.41,17.547,17.41,17.438,41686,0
2017-08-10,17.468,17.468,17.252,17.301,64535,0
2017-08-11,17.084,17.547,16.907,17.41,128763,0
2017-08-14,17.478,17.546,17.38,17.448,16757,0
2017-08-15,17.498,17.498,17.37,17.488,35623,0
2017-08-16,17.547,17.615,17.517,17.596,59367,0
2017-08-17,17.587,17.614,17.34,17.36,66744,0
2017-08-18,17.37,17.498,17.36,17.478,23850,0
2017-08-21,17.508,17.517,17.38,17.517,17502,0
2017-08-22,17.616,17.646,17.35,17.404,67733,0
2017-08-23,17.389,17.547,17.369,17.547,41769,0
2017-08-24,17.547,17.547,17.359,17.359,41116,0
2017-08-25,17.379,17.41,17.359,17.389,15924,0
2017-08-28,17.399,17.428,17.339,17.428,21697,0
2017-08-29,17.418,17.527,17.3,17.349,77623,0
2017-08-30,17.33,17.409,17.3,17.3,52591,0
2017-08-31,17.33,17.371,17.29,17.33,38555,0
2017-09-01,17.389,17.409,17.363,17.399,20483,0
2017-09-05,17.369,17.369,17.25,17.272,30063,0
2017-09-06,17.25,17.31,17.25,17.26,47860,0
2017-09-07,17.28,17.329,17.25,17.26,63170,0
2017-09-08,17.201,17.28,17.201,17.201,22524,0
2017-09-11,17.3,17.3,17.201,17.201,29144,0
2017-09-12,17.25,17.25,17.152,17.162,41819,0
2017-09-13,17.102,17.162,17.102,17.132,60790,0
2017-09-14,17.142,17.152,17.082,17.092,43047,0
2017-09-15,17.122,17.165,17.053,17.063,66813,0
2017-09-18,17.063,17.102,17.053,17.053,94081,0
2017-09-19,17.053,17.102,17.053,17.053,58101,0
2017-09-20,17.201,17.201,17.033,17.082,73465,0
2017-09-21,17.162,17.182,17.122,17.182,36069,0
2017-09-22,17.222,17.301,17.198,17.301,28843,0
2017-09-25,17.261,17.371,17.261,17.371,47857,0
2017-09-26,17.331,17.371,17.261,17.321,40391,0
2017-09-27,17.371,17.401,17.334,17.381,41899,0
2017-09-28,17.371,17.42,17.331,17.401,56247,0
2017-09-29,17.44,17.48,17.411,17.48,39258,0
2017-10-02,17.53,17.53,17.401,17.42,43722,0
2017-10-03,17.44,17.45,17.281,17.341,54676,0
2017-10-04,17.341,17.361,17.301,17.341,22661,0
2017-10-05,17.391,17.401,17.301,17.321,34689,0
2017-10-06,17.401,17.45,17.381,17.43,47920,0
2017-10-09,17.5,17.5,17.443,17.5,27240,0
2017-10-10,17.589,17.589,17.43,17.43,93548,0
2017-10-11,17.48,17.51,17.371,17.381,51842,0
2017-10-12,17.391,17.46,17.301,17.311,56670,0
2017-10-13,17.351,17.381,17.291,17.381,31408,0
2017-10-16,17.381,17.45,17.371,17.422,28919,0
2017-10-17,17.45,17.46,17.391,17.44,33015,0
2017-10-18,17.45,17.45,17.271,17.311,54918,0
2017-10-19,17.371,17.54,17.311,17.54,45895,0
2017-10-20,17.56,17.56,17.467,17.5,36861,0
2017-10-23,17.53,17.6158,17.39,17.41,53454,0
2017-10-24,17.46,17.5,17.3801,17.4,60815,0
2017-10-25,17.43,17.45,17.32,17.4,79461,0
2017-10-26,17.46,17.46,17.32,17.36,57878,0
2017-10-27,17.42,17.459,17.318,17.4,65175,0
2017-10-30,17.4,17.4705,17.35,17.41,53181,0
2017-10-31,17.49,17.52,17.33,17.33,52979,0
2017-11-01,17.43,17.4627,17.31,17.31,44820,0
2017-11-02,17.29,17.36,17.25,17.36,41402,0
2017-11-03,17.28,17.28,17.1,17.1,112388,0
2017-11-06,17.25,17.25,17.1454,17.19,68458,0
2017-11-07,17.27,17.46,17.27,17.4,46887,0
2017-11-08,17.45,17.45,17.32,17.37,78619,0
2017-11-09,17.35,17.36,17.24,17.35,38842,0
2017-11-10,17.33,17.36,17.2285,17.35,85334,0
