Date,Open,High,Low,Close,Volume,OpenInt
2010-06-24,12.513,12.513,12.513,12.513,0,0
2010-06-25,12.513,12.894,12.513,12.782,610187,0
2010-06-28,12.782,12.824,12.533,12.745,366621,0
2010-06-29,12.808,12.808,12.576,12.745,265526,0
2010-06-30,12.779,12.794,12.609,12.794,308708,0
2010-07-01,12.808,12.851,12.639,12.765,436671,0
2010-07-02,12.733,13.014,12.676,12.894,330065,0
2010-07-06,12.894,13.14,12.718,12.877,234549,0
2010-07-07,12.976,12.982,12.733,12.824,163687,0
2010-07-08,12.851,12.982,12.595,12.726,468692,0
2010-07-09,12.739,12.915,12.669,12.877,171411,0
2010-07-12,12.982,13.121,12.701,12.765,388974,0
2010-07-13,12.87,12.882,12.708,12.726,218010,0
2010-07-14,12.718,12.82,12.669,12.676,243325,0
2010-07-15,12.776,12.858,12.612,12.776,362540,0
2010-07-16,13.033,13.033,12.714,12.765,448812,0
2010-07-19,12.87,12.87,12.676,12.808,227091,0
2010-07-20,12.858,12.982,12.745,12.894,338340,0
2010-07-21,12.953,12.996,12.824,12.882,244618,0
2010-07-22,13.002,13.009,12.765,12.921,193658,0
2010-07-23,12.945,12.945,12.782,12.894,219839,0
2010-07-26,12.796,12.889,12.726,12.776,381033,0
2010-07-27,12.714,12.864,12.653,12.815,244520,0
2010-07-28,12.796,12.915,12.662,12.858,213718,0
2010-07-29,12.765,12.808,12.513,12.513,758638,0
2010-07-30,12.571,12.657,12.545,12.625,314719,0
2010-08-02,12.669,12.708,12.576,12.59,229930,0
2010-08-03,12.619,12.701,12.595,12.676,267916,0
2010-08-04,12.701,12.765,12.612,12.639,384824,0
2010-08-05,12.576,12.788,12.576,12.782,435464,0
2010-08-06,12.832,12.902,12.669,12.82,621603,0
2010-08-09,12.858,12.921,12.745,12.921,400083,0
2010-08-10,12.858,12.889,12.689,12.864,574931,0
2010-08-11,12.608,12.633,12.483,12.533,639807,0
2010-08-12,12.513,12.782,12.483,12.765,420451,0
2010-08-13,12.733,12.802,12.633,12.77,289104,0
2010-08-16,12.802,12.802,12.619,12.739,477825,0
2010-08-17,12.902,12.902,12.653,12.669,527563,0
2010-08-18,12.701,12.765,12.612,12.765,417786,0
2010-08-19,12.602,12.701,12.571,12.612,303388,0
2010-08-20,12.718,12.758,12.545,12.564,246370,0
2010-08-23,12.733,12.733,12.59,12.657,288816,0
2010-08-24,12.633,12.639,12.533,12.576,246283,0
2010-08-25,12.669,12.669,12.533,12.533,262560,0
2010-08-26,12.633,12.633,12.394,12.483,397478,0
2010-08-27,12.5,12.571,12.359,12.539,256932,0
2010-08-30,12.394,12.506,12.369,12.464,211248,0
2010-08-31,12.494,12.595,12.38,12.52,258024,0
2010-09-01,12.506,12.82,12.457,12.695,467819,0
2010-09-02,12.802,12.802,12.602,12.689,182528,0
2010-09-03,12.752,12.752,12.59,12.695,159230,0
2010-09-07,12.695,12.695,12.527,12.576,245208,0
2010-09-08,12.625,12.718,12.545,12.612,244874,0
2010-09-09,12.714,12.733,12.59,12.657,200396,0
2010-09-10,12.689,12.726,12.633,12.646,161241,0
2010-09-13,12.752,12.796,12.653,12.776,310330,0
2010-09-14,12.788,12.889,12.714,12.847,446160,0
2010-09-15,12.882,12.908,12.739,12.776,280547,0
2010-09-16,12.758,12.851,12.733,12.824,300093,0
2010-09-17,12.808,12.877,12.733,12.847,245570,0
2010-09-20,12.864,12.877,12.733,12.758,273008,0
2010-09-21,12.733,12.839,12.669,12.733,303588,0
2010-09-22,12.824,12.847,12.646,12.77,352206,0
2010-09-23,12.689,12.758,12.646,12.718,264905,0
2010-09-24,12.752,12.77,12.625,12.689,384532,0
2010-09-27,12.708,12.714,12.476,12.513,572231,0
2010-09-28,12.513,12.683,12.451,12.489,431480,0
2010-09-29,12.506,12.639,12.464,12.595,293539,0
2010-09-30,12.689,12.782,12.581,12.752,329368,0
2010-10-01,12.733,12.802,12.676,12.788,339152,0
2010-10-04,12.765,12.882,12.625,12.858,421057,0
2010-10-05,12.625,12.847,12.625,12.802,405786,0
2010-10-06,12.796,12.926,12.733,12.926,420939,0
2010-10-07,12.953,13.014,12.87,13.014,334995,0
2010-10-08,13.014,13.126,12.87,12.989,265364,0
2010-10-11,12.926,13.026,12.921,13.019,235381,0
2010-10-12,13.057,13.057,12.882,12.953,249203,0
2010-10-13,12.982,13.076,12.959,13.046,323381,0
2010-10-14,13.065,13.07,12.959,12.968,374824,0
2010-10-15,13.019,13.065,12.982,13.04,338379,0
2010-10-18,12.982,13.107,12.964,13.097,337792,0
2010-10-19,13.083,13.101,13.002,13.065,299189,0
2010-10-20,12.996,13.083,12.982,12.989,337152,0
2010-10-21,13.002,13.083,12.982,13.026,351745,0
2010-10-22,13.07,13.07,12.989,12.989,269936,0
2010-10-25,13.046,13.076,12.858,12.894,391125,0
2010-10-26,12.945,12.996,12.87,12.945,376136,0
2010-10-27,13.019,13.019,12.87,12.938,340532,0
2010-10-28,13.009,13.026,12.908,12.982,203304,0
2010-10-29,13.004,13.107,12.954,13.097,183075,0
2010-11-01,13.065,13.133,13.026,13.114,317807,0
2010-11-02,13.126,13.14,13.097,13.097,278611,0
2010-11-03,13.114,13.19,13.083,13.19,315499,0
2010-11-04,13.452,13.47,13.265,13.396,508188,0
2010-11-05,13.378,13.414,13.288,13.391,404315,0
2010-11-08,13.441,15.267,13.345,13.498,633279,0
2010-11-09,13.514,13.627,13.47,13.564,347492,0
2010-11-10,13.703,13.703,13.514,13.547,324352,0
2010-11-11,13.508,13.671,13.315,13.547,304908,0
2010-11-12,13.391,13.498,13.233,13.24,305364,0
2010-11-15,13.351,13.501,13.265,13.358,379407,0
2010-11-16,13.383,13.383,12.877,13.019,544465,0
2010-11-17,13.089,13.089,12.676,12.765,372283,0
2010-11-18,12.77,12.921,12.733,12.889,520485,0
2010-11-19,12.921,12.976,12.752,12.82,287095,0
2010-11-22,12.745,12.82,12.55,12.59,630949,0
2010-11-23,12.52,12.932,12.513,12.902,634162,0
2010-11-24,12.982,13.065,12.864,12.926,285796,0
2010-11-26,12.882,13.046,12.808,12.968,98177,0
2010-11-29,13.046,13.14,12.921,13.14,218339,0
2010-11-30,13.111,13.315,13.054,13.301,256136,0
2010-12-01,13.383,13.508,13.326,13.458,404244,0
2010-12-02,13.452,13.514,13.277,13.414,340565,0
2010-12-03,13.47,13.514,13.301,13.514,268924,0
2010-12-06,13.47,13.501,13.301,13.321,392179,0
2010-12-07,13.452,13.452,13.321,13.441,270526,0
2010-12-08,13.441,13.514,13.365,13.514,260151,0
2010-12-09,13.514,13.641,13.426,13.634,282089,0
2010-12-10,13.49,13.703,13.484,13.484,279157,0
2010-12-13,13.576,13.703,13.202,13.25,368936,0
2010-12-14,13.408,13.52,13.178,13.358,321523,0
2010-12-15,13.183,13.422,12.877,12.894,276309,0
2010-12-16,12.964,13.065,12.824,12.959,432164,0
2010-12-17,13.019,13.202,12.932,13.114,326913,0
2010-12-20,13.202,13.233,13.014,13.157,195909,0
2010-12-21,13.233,13.345,13.07,13.19,307009,0
2010-12-22,13.315,13.584,13.265,13.433,378650,0
2010-12-23,13.433,13.547,13.202,13.265,192271,0
2010-12-27,13.183,13.321,13.126,13.157,192077,0
2010-12-28,13.101,13.301,13.076,13.271,216343,0
2010-12-29,13.245,13.671,13.206,13.499,261157,0
2010-12-30,13.607,13.682,13.454,13.596,205074,0
2010-12-31,13.666,13.751,13.595,13.751,207051,0
2011-01-03,13.721,13.76,13.402,13.609,380245,0
2011-01-04,13.569,13.703,13.301,13.452,381694,0
2011-01-05,13.326,13.89,13.309,13.79,534874,0
2011-01-06,13.613,13.76,13.408,13.658,351307,0
2011-01-07,13.604,13.733,13.554,13.613,191103,0
2011-01-10,13.665,13.922,13.533,13.922,319955,0
2011-01-11,13.902,14.128,13.71,13.89,472898,0
2011-01-12,13.844,14.015,13.815,13.844,291003,0
2011-01-13,13.895,13.953,13.665,13.733,398114,0
2011-01-14,13.721,13.884,13.613,13.671,251704,0
2011-01-18,13.765,13.82,13.547,13.609,374455,0
2011-01-19,13.683,13.733,13.547,13.609,390302,0
2011-01-20,13.554,13.59,13.391,13.484,347168,0
2011-01-21,13.576,13.658,13.426,13.452,287498,0
2011-01-24,13.564,13.613,13.433,13.547,331591,0
2011-01-25,13.547,13.576,13.358,13.508,431642,0
2011-01-26,13.452,13.514,13.391,13.447,351264,0
2011-01-27,13.433,13.627,13.433,13.59,323984,0
2011-01-28,13.613,13.689,13.49,13.658,257504,0
2011-01-31,13.73,13.765,13.513,13.534,493082,0
2011-02-01,13.604,13.765,13.564,13.76,313890,0
2011-02-02,13.76,14.078,13.721,14.053,291911,0
2011-02-03,14.096,14.096,13.782,14.008,311313,0
2011-02-04,14.065,14.078,13.852,14.015,242721,0
2011-02-07,14.04,14.17,13.922,14.084,389984,0
2011-02-08,14.122,14.161,14.001,14.141,303643,0
2011-02-09,14.128,14.303,14.084,14.265,511334,0
2011-02-10,14.298,14.313,13.91,13.991,469122,0
2011-02-11,14.045,14.089,13.941,14.015,298660,0
2011-02-14,13.979,14.197,13.979,14.103,503251,0
2011-02-15,14.109,14.247,14.023,14.146,532138,0
2011-02-16,13.984,14.053,13.726,13.841,679262,0
2011-02-18,13.852,13.872,13.733,13.782,415125,0
2011-02-22,13.815,13.82,13.463,13.498,594882,0
2011-02-23,13.559,13.641,13.245,13.426,608376,0
2011-02-24,13.452,13.584,13.396,13.554,279085,0
2011-02-25,13.463,13.721,13.458,13.671,304479,0
2011-02-28,13.726,13.892,13.651,13.766,298365,0
2011-03-01,13.884,13.89,13.689,13.765,271406,0
2011-03-02,13.76,13.827,13.71,13.827,239802,0
2011-03-03,13.922,13.984,13.777,13.916,261622,0
2011-03-04,13.884,14.015,13.858,13.879,302273,0
2011-03-07,13.922,14.141,13.733,14.141,282935,0
2011-03-08,14.135,14.135,13.927,14.096,240452,0
2011-03-09,13.991,14.122,13.872,14.045,210939,0
2011-03-10,13.884,13.964,13.765,13.82,267616,0
2011-03-11,13.815,13.946,13.765,13.902,276877,0
2011-03-14,13.815,14.029,13.71,13.797,258794,0
2011-03-15,13.501,13.671,13.227,13.564,364045,0
2011-03-16,13.59,13.827,13.315,13.658,402561,0
2011-03-17,13.761,13.882,13.651,13.747,364717,0
2011-03-18,13.927,13.958,13.721,13.82,319659,0
2011-03-21,13.979,14.06,13.858,13.991,302910,0
2011-03-22,14.071,14.071,13.852,14.023,280839,0
2011-03-23,14.065,14.071,13.858,13.922,417010,0
2011-03-24,14.128,14.128,13.815,13.941,347503,0
2011-03-25,13.922,14.015,13.879,13.979,250794,0
2011-03-28,13.934,14.065,13.902,14.023,256136,0
2011-03-29,14.04,14.109,13.958,14.103,227573,0
2011-03-30,14.141,14.19,14.053,14.103,289764,0
2011-03-31,14.166,14.191,14.099,14.139,218199,0
2011-04-01,14.197,14.247,14.135,14.247,179923,0
2011-04-04,14.265,14.303,14.135,14.241,206514,0
2011-04-05,14.084,14.311,13.962,14.288,437093,0
2011-04-06,14.639,14.674,14.328,14.472,256012,0
2011-04-07,14.503,14.54,14.271,14.348,201611,0
2011-04-08,14.298,14.454,14.234,14.391,193793,0
2011-04-11,14.391,14.491,14.271,14.313,253417,0
2011-04-12,14.295,14.295,13.962,14.109,259247,0
2011-04-13,14.234,14.298,14.078,14.298,197480,0
2011-04-14,14.391,14.547,14.227,14.528,259181,0
2011-04-15,14.547,14.555,14.342,14.44,209585,0
2011-04-18,14.26,14.503,14.084,14.364,294494,0
2011-04-19,14.42,14.555,14.398,14.429,205040,0
2011-04-20,14.454,14.603,14.342,14.478,290191,0
2011-04-21,14.591,14.591,14.385,14.496,243556,0
2011-04-25,14.44,14.639,14.398,14.44,311201,0
2011-04-26,14.464,14.577,14.358,14.415,323763,0
2011-04-27,14.496,14.567,14.415,14.56,213659,0
2011-04-28,14.639,14.704,14.503,14.682,269650,0
2011-04-29,14.636,14.933,14.585,14.933,299760,0
2011-05-02,14.997,14.997,14.746,14.879,299911,0
2011-05-03,14.795,14.873,14.548,14.702,380152,0
2011-05-04,14.84,14.86,14.186,14.397,544393,0
2011-05-05,14.281,14.389,13.612,13.882,431899,0
2011-05-06,13.892,14.249,13.892,14.122,357116,0
2011-05-09,14.222,14.321,14.04,14.122,270544,0
2011-05-10,14.238,14.249,14.103,14.199,399623,0
2011-05-11,14.281,14.295,13.919,14.033,243440,0
2011-05-12,13.906,14.045,13.81,13.962,447220,0
2011-05-13,14.065,14.078,13.792,13.913,273170,0
2011-05-16,13.848,14.052,13.83,14,358646,0
2011-05-17,14.122,14.122,13.512,13.892,493526,0
2011-05-18,13.822,14.078,13.792,14.028,341164,0
2011-05-19,14.179,14.238,13.994,14.109,337521,0
2011-05-20,14.052,14.172,13.938,14.103,369499,0
2011-05-23,14.006,14.103,13.861,13.919,351991,0
2011-05-24,13.944,14.052,13.671,13.671,380816,0
2011-05-25,13.671,13.784,13.596,13.658,506207,0
2011-05-26,13.582,13.779,13.582,13.766,279181,0
2011-05-27,14.345,14.345,13.682,13.81,190709,0
2011-05-31,13.988,14.02,13.812,13.967,332844,0
2011-06-01,13.875,13.983,13.734,13.822,276686,0
2011-06-02,14.022,14.022,13.753,13.919,318886,0
2011-06-03,13.924,13.924,13.779,13.822,256195,0
2011-06-06,13.798,13.867,13.454,13.536,411890,0
2011-06-07,13.536,13.633,13.301,13.487,631434,0
2011-06-08,13.48,13.568,13.287,13.424,483270,0
2011-06-09,13.403,13.582,13.403,13.536,376222,0
2011-06-10,13.544,13.671,13.467,13.633,334669,0
2011-06-13,13.721,13.792,13.512,13.617,320902,0
2011-06-14,13.658,13.798,13.607,13.773,232873,0
2011-06-15,13.617,13.779,13.352,13.428,284860,0
2011-06-16,13.565,13.565,13.379,13.548,286125,0
2011-06-17,13.695,13.695,13.494,13.544,194527,0
2011-06-20,13.612,13.734,13.544,13.734,142825,0
2011-06-21,13.682,13.977,13.677,13.977,253203,0
2011-06-22,13.983,14.179,13.882,14.116,202826,0
2011-06-23,14.006,14.211,13.956,14.205,270087,0
2011-06-24,14.147,14.211,13.977,13.977,104882,0
2011-06-27,13.95,14.065,13.81,13.861,483252,0
2011-06-28,13.861,13.969,13.734,13.83,375625,0
2011-06-29,13.938,13.994,13.861,13.977,258756,0
2011-06-30,14.106,14.112,13.922,14.112,250959,0
2011-07-01,14.172,14.211,14.059,14.179,264474,0
2011-07-05,14.179,14.211,14.129,14.211,211354,0
2011-07-06,14.168,14.212,14.147,14.212,144976,0
2011-07-07,14.384,14.384,14.161,14.326,276081,0
2011-07-08,14.361,14.361,14.116,14.249,228346,0
2011-07-11,14.238,14.238,13.906,14.172,176363,0
2011-07-12,14.141,14.277,14.051,14.2,194189,0
2011-07-13,14.306,14.306,14.028,14.103,253434,0
2011-07-14,14.103,14.255,14.022,14.084,201724,0
2011-07-15,14.084,14.172,13.919,14.122,162457,0
2011-07-18,14.103,14.103,13.882,13.989,211315,0
2011-07-19,13.988,14.147,13.988,14.064,217779,0
2011-07-20,14.096,14.096,13.919,13.956,290653,0
2011-07-21,13.989,14.096,13.962,14.052,259181,0
2011-07-22,13.983,14.084,13.977,14.052,157122,0
2011-07-25,13.989,14.04,13.842,13.899,210806,0
2011-07-26,13.974,14.02,13.425,13.572,368725,0
2011-07-27,13.602,13.703,13.27,13.487,312525,0
2011-07-28,13.606,13.883,13.386,13.67,576107,0
2011-07-29,13.5,13.777,13.5,13.759,217694,0
2011-08-01,13.924,14.052,13.766,14.006,164583,0
2011-08-02,13.988,14.039,13.863,13.967,171330,0
2011-08-03,14.013,14.022,13.726,13.938,229533,0
2011-08-04,13.878,13.936,13.321,13.639,509673,0
2011-08-05,13.726,13.832,12.287,13.398,851941,0
2011-08-08,11.954,12.823,11.776,11.928,770502,0
2011-08-09,11.924,13.988,11.924,13.037,735787,0
2011-08-10,12.901,13.67,12.817,13.501,356744,0
2011-08-11,13.541,13.922,13.353,13.895,293577,0
2011-08-12,13.895,13.983,13.734,13.818,236007,0
2011-08-15,13.922,14.051,13.89,13.942,196541,0
2011-08-16,13.863,13.96,13.615,13.895,230586,0
2011-08-17,13.974,14.02,13.71,13.871,150921,0
2011-08-18,13.534,13.677,13.347,13.658,194740,0
2011-08-19,13.476,13.716,13.248,13.269,181490,0
2011-08-22,13.445,13.469,13.023,13.147,196114,0
2011-08-23,13.199,13.379,13.075,13.327,182372,0
2011-08-24,13.217,13.456,13.121,13.237,262310,0
2011-08-25,13.34,13.34,12.971,13.204,268695,0
2011-08-26,13.309,13.456,12.964,13.392,219140,0
2011-08-29,13.541,13.67,13.508,13.645,193923,0
2011-08-30,13.703,13.902,13.528,13.639,157712,0
2011-08-31,13.719,13.79,13.579,13.759,155058,0
2011-09-01,13.843,13.843,13.498,13.601,162275,0
2011-09-02,13.39,13.617,13.39,13.612,71304,0
2011-09-06,13.411,13.501,13.287,13.418,174988,0
2011-09-07,13.695,13.695,13.321,13.347,191798,0
2011-09-08,13.277,13.398,13.232,13.277,171022,0
2011-09-09,13.248,13.248,13.107,13.232,133716,0
2011-09-12,13.173,13.244,13.088,13.204,166657,0
2011-09-13,13.277,13.277,13.134,13.248,196852,0
2011-09-14,13.248,13.287,13.142,13.225,268064,0
2011-09-15,13.256,13.287,13.126,13.287,224146,0
2011-09-16,13.217,13.431,13.186,13.284,184060,0
2011-09-19,13.186,13.327,13.031,13.321,237920,0
2011-09-20,13.445,13.456,13.244,13.287,351399,0
2011-09-21,13.347,13.36,13.126,13.204,244921,0
2011-09-22,13.05,13.063,12.856,12.964,233520,0
2011-09-23,12.876,13.063,12.876,13.063,187707,0
2011-09-26,13.069,13.199,12.876,12.939,263129,0
2011-09-27,13.107,13.232,12.856,12.894,325500,0
2011-09-28,12.946,12.954,12.785,12.798,226999,0
2011-09-29,12.915,12.961,12.829,12.894,201801,0
2011-09-30,12.879,12.908,12.612,12.619,182905,0
2011-10-03,12.606,12.637,12.182,12.203,241734,0
2011-10-04,12.099,12.114,11.387,12.099,379623,0
2011-10-05,12.179,12.602,12.109,12.553,266390,0
2011-10-06,12.666,12.911,12.443,12.911,271757,0
2011-10-07,12.961,12.961,12.695,12.776,179218,0
2011-10-10,12.921,13.043,12.829,12.939,206595,0
2011-10-11,12.835,13.126,12.805,13.126,254424,0
2011-10-12,13.321,13.321,13.126,13.204,199447,0
2011-10-13,13.237,13.372,13.031,13.366,207995,0
2011-10-14,13.561,13.561,13.295,13.405,335811,0
2011-10-17,13.405,13.612,13.36,13.579,181336,0
2011-10-18,13.565,13.689,13.514,13.658,190029,0
2011-10-19,13.695,13.895,13.658,13.785,191408,0
2011-10-20,13.91,13.922,13.663,13.832,223931,0
2011-10-21,14.285,14.285,13.878,13.942,277643,0
2011-10-24,14.005,14.219,13.967,14.027,212021,0
2011-10-25,14.151,14.151,13.916,13.935,227831,0
2011-10-26,14.173,14.219,13.863,14.162,254214,0
2011-10-27,14.35,14.35,14.051,14.051,243790,0
2011-10-28,14.185,14.223,14.073,14.166,121031,0
2011-10-31,14.203,14.216,14.001,14.189,143832,0
2011-11-01,14.178,14.211,13.909,14.125,212974,0
2011-11-02,14.155,14.277,14.122,14.232,188303,0
2011-11-03,14.244,14.284,14.08,14.217,170729,0
2011-11-04,14.314,14.33,14.151,14.23,177933,0
2011-11-07,14.343,14.35,14.084,14.258,145205,0
2011-11-08,14.284,14.338,14.099,14.309,210411,0
2011-11-09,14.244,14.263,14.006,14.022,245723,0
2011-11-10,14.515,14.515,14.033,14.133,234162,0
2011-11-11,14.314,14.314,14.006,14.033,162257,0
2011-11-14,14.04,14.277,14,14.269,185193,0
2011-11-15,14.257,14.277,14.12,14.145,165365,0
2011-11-16,14.013,14.185,13.967,14.033,216030,0
2011-11-17,14.112,14.166,13.967,14.166,167091,0
2011-11-18,14.343,14.401,14.12,14.257,146985,0
2011-11-21,14.309,14.309,13.803,14.061,252271,0
2011-11-22,14.429,14.429,13.894,13.901,178469,0
2011-11-23,13.956,13.956,13.723,13.751,114856,0
2011-11-25,14.263,14.277,13.737,13.745,74891,0
2011-11-28,13.956,14.198,13.894,14.033,218619,0
2011-11-29,14.099,14.244,14.053,14.223,147099,0
2011-11-30,14.491,14.491,14.302,14.391,218882,0
2011-12-01,14.408,14.525,14.359,14.525,242364,0
2011-12-02,14.539,14.605,14.448,14.489,208146,0
2011-12-05,14.525,14.624,14.489,14.56,138211,0
2011-12-06,14.605,14.682,14.5,14.666,171934,0
2011-12-07,14.585,14.598,14.46,14.546,210469,0
2011-12-08,14.489,14.489,14.269,14.354,137901,0
2011-12-09,14.309,14.474,14.239,14.466,193964,0
2011-12-12,14.42,14.466,14.303,14.46,128269,0
2011-12-13,14.578,14.578,14.322,14.359,171021,0
2011-12-14,14.435,14.578,14.33,14.525,156263,0
2011-12-15,14.672,14.672,14.368,14.554,183615,0
2011-12-16,14.631,14.717,14.46,14.69,197718,0
2011-12-19,14.624,14.624,14.48,14.572,203662,0
2011-12-20,14.624,14.789,14.612,14.789,177228,0
2011-12-21,14.869,14.927,14.724,14.908,158521,0
2011-12-22,14.927,14.974,14.823,14.875,180050,0
2011-12-23,14.847,14.954,14.831,14.847,152159,0
2011-12-27,14.914,14.914,14.77,14.841,166578,0
2011-12-28,14.795,14.974,14.77,14.881,222674,0
2011-12-29,14.942,14.949,14.789,14.823,167602,0
2011-12-30,14.869,14.914,14.698,14.75,168067,0
2012-01-03,14.921,14.921,14.789,14.795,155688,0
2012-01-04,14.887,14.994,14.823,14.988,166402,0
2012-01-05,14.999,15.224,14.959,15.164,186445,0
2012-01-06,15.118,15.197,14.933,15.078,211384,0
2012-01-09,15.033,15.078,14.966,15.073,196247,0
2012-01-10,15.104,15.118,14.921,15.073,201425,0
2012-01-11,15.051,15.152,14.978,15.152,213175,0
2012-01-12,15.192,15.192,14.985,15.098,208326,0
2012-01-13,15.191,15.216,15.047,15.216,143682,0
2012-01-17,15.679,15.679,15.098,15.152,163581,0
2012-01-18,15.216,15.281,15.111,15.232,186953,0
2012-01-19,15.546,15.546,15.191,15.242,213505,0
2012-01-20,15.216,15.333,15.125,15.232,205488,0
2012-01-23,15.164,15.414,15.164,15.333,162162,0
2012-01-24,15.333,15.373,15.197,15.295,245010,0
2012-01-25,15.333,15.5,15.25,15.5,165866,0
2012-01-26,15.579,15.604,15.349,15.484,229803,0
2012-01-27,15.399,15.399,15.077,15.145,301008,0
2012-01-30,15.118,15.281,15.099,15.281,203462,0
2012-01-31,15.344,15.372,15.199,15.278,241942,0
2012-02-01,15.394,15.479,15.349,15.426,173086,0
2012-02-02,15.531,15.531,15.378,15.414,154831,0
2012-02-03,15.479,15.505,15.331,15.399,135092,0
2012-02-06,15.27,15.408,15.27,15.288,147856,0
2012-02-07,15.251,15.376,15.251,15.344,160605,0
2012-02-08,15.344,15.406,15.226,15.284,220543,0
2012-02-09,15.237,15.312,15.186,15.244,271792,0
2012-02-10,15.272,15.483,15.085,15.438,294544,0
2012-02-13,15.483,15.512,15.337,15.413,309825,0
2012-02-14,15.413,15.431,15.319,15.352,204178,0
2012-02-15,15.344,15.438,15.244,15.359,256969,0
2012-02-16,15.376,15.466,15.344,15.391,218450,0
2012-02-17,15.399,15.491,15.325,15.391,259529,0
2012-02-21,15.372,15.472,15.217,15.278,274138,0
2012-02-22,15.284,15.384,15.186,15.384,242088,0
2012-02-23,15.319,15.424,15.319,15.406,212718,0
2012-02-24,15.499,15.58,15.372,15.58,211913,0
2012-02-27,15.499,15.727,15.491,15.692,213795,0
2012-02-28,15.651,15.812,15.627,15.812,203545,0
2012-02-29,15.762,15.802,15.62,15.681,228988,0
2012-03-01,15.692,15.82,15.638,15.791,123651,0
2012-03-02,15.739,15.878,15.687,15.712,140927,0
2012-03-05,15.673,15.727,15.573,15.704,121009,0
2012-03-06,15.598,15.627,15.413,15.611,172134,0
2012-03-07,15.633,15.659,15.58,15.605,153633,0
2012-03-08,15.58,15.659,15.499,15.573,134590,0
2012-03-09,15.553,15.687,15.531,15.687,177391,0
2012-03-12,15.732,15.82,15.605,15.732,237395,0
2012-03-13,15.791,15.791,15.62,15.746,204929,0
2012-03-14,15.746,15.746,15.553,15.58,152403,0
2012-03-15,15.62,15.758,15.424,15.746,223952,0
2012-03-16,15.727,15.925,15.698,15.925,130268,0
2012-03-19,15.901,16.025,15.846,15.859,122413,0
2012-03-20,15.94,16.015,15.586,15.698,210259,0
2012-03-21,15.651,15.712,15.59,15.651,145903,0
2012-03-22,15.826,15.826,15.505,15.558,151589,0
2012-03-23,15.659,15.859,15.605,15.758,155190,0
2012-03-26,15.767,15.831,15.659,15.739,167643,0
2012-03-27,15.679,15.878,15.679,15.727,119928,0
2012-03-28,15.773,15.773,15.424,15.573,158400,0
2012-03-29,15.573,15.673,15.452,15.673,162944,0
2012-03-30,15.605,15.999,15.605,15.758,223821,0
2012-04-02,15.791,15.846,15.704,15.758,150386,0
2012-04-03,15.704,15.838,15.704,15.791,193051,0
2012-04-04,15.729,15.748,15.598,15.653,220747,0
2012-04-05,15.66,15.714,15.538,15.646,152928,0
2012-04-09,15.565,15.58,15.452,15.505,138156,0
2012-04-10,15.526,15.526,15.024,15.117,215206,0
2012-04-11,15.244,15.284,15.098,15.199,158087,0
2012-04-12,15.244,15.331,15.164,15.237,177002,0
2012-04-13,15.192,15.359,15.11,15.186,139545,0
2012-04-16,15.272,15.272,15.018,15.192,179873,0
2012-04-17,15.355,15.355,15.199,15.292,142319,0
2012-04-18,15.359,15.359,15.21,15.284,163794,0
2012-04-19,15.337,15.438,15.251,15.366,167729,0
2012-04-20,15.359,15.483,15.312,15.391,120210,0
2012-04-23,15.325,15.472,15.306,15.431,148805,0
2012-04-24,15.399,15.452,15.372,15.424,169148,0
2012-04-25,15.526,15.526,15.331,15.458,170711,0
2012-04-26,15.438,15.438,15.312,15.406,249916,0
2012-04-27,15.483,15.565,15.42,15.525,152834,0
2012-04-30,15.431,15.611,15.431,15.526,171346,0
2012-05-01,15.558,15.667,15.525,15.598,179996,0
2012-05-02,15.598,15.791,15.598,15.638,209847,0
2012-05-03,15.62,15.688,15.49,15.529,211398,0
2012-05-04,15.483,15.49,15.32,15.42,142640,0
2012-05-07,15.306,15.431,15.291,15.419,141171,0
2012-05-08,15.373,15.379,15.227,15.379,149851,0
2012-05-09,15.292,15.42,15.152,15.178,203870,0
2012-05-10,15.259,15.34,15.138,15.199,212329,0
2012-05-11,15.253,15.273,14.967,14.983,216620,0
2012-05-14,14.873,14.967,14.804,14.859,185485,0
2012-05-15,14.779,15.008,14.771,14.967,172940,0
2012-05-16,15.273,15.273,14.804,14.827,219260,0
2012-05-17,14.771,14.797,14.255,14.29,256718,0
2012-05-18,14.268,14.37,13.888,13.97,227506,0
2012-05-21,13.962,14.29,13.922,14.255,369067,0
2012-05-22,14.213,14.398,14.194,14.29,272461,0
2012-05-23,14.255,14.314,14.003,14.282,315191,0
2012-05-24,14.268,14.282,14.059,14.2,235998,0
2012-05-25,14.249,14.433,14.2,14.433,262268,0
2012-05-29,14.546,14.818,14.499,14.818,250447,0
2012-05-30,14.757,14.757,14.525,14.595,163676,0
2012-05-31,14.567,14.572,14.344,14.514,182233,0
2012-06-01,14.33,14.41,14.194,14.29,239854,0
2012-06-04,14.351,14.391,14.079,14.242,223766,0
2012-06-05,14.227,14.514,14.086,14.514,335813,0
2012-06-06,14.539,14.751,14.518,14.648,189757,0
2012-06-07,14.763,14.838,14.68,14.786,339941,0
2012-06-08,14.704,14.797,14.567,14.724,299533,0
2012-06-11,14.797,14.913,14.533,14.572,245686,0
2012-06-12,14.627,14.704,14.487,14.514,415909,0
2012-06-13,14.458,14.567,14.37,14.472,251003,0
2012-06-14,14.561,14.561,14.344,14.417,234057,0
2012-06-15,14.424,14.499,14.377,14.417,184528,0
2012-06-18,14.424,14.607,14.338,14.595,359487,0
2012-06-19,14.736,14.879,14.663,14.827,285175,0
2012-06-20,14.926,14.933,14.827,14.901,209817,0
2012-06-21,14.913,14.913,14.595,14.627,202151,0
2012-06-22,14.669,14.834,14.656,14.751,221915,0
2012-06-25,14.6,14.744,14.41,14.463,198874,0
2012-06-26,14.572,14.587,14.391,14.41,330817,0
2012-06-27,14.463,14.744,14.452,14.688,146129,0
2012-06-28,14.763,14.851,14.627,14.818,145700,0
2012-06-29,14.975,15.069,14.942,14.983,178728,0
2012-07-02,15.069,15.218,15.049,15.204,151090,0
2012-07-03,15.199,15.388,15.199,15.362,191598,0
2012-07-05,15.355,15.456,15.273,15.388,142993,0
2012-07-06,15.476,15.545,15.32,15.436,128826,0
2012-07-09,15.476,15.553,15.403,15.519,121757,0
2012-07-10,15.612,15.612,15.47,15.573,133421,0
2012-07-11,15.66,15.748,15.58,15.714,119204,0
2012-07-12,15.612,15.783,15.538,15.783,123642,0
2012-07-13,15.844,15.939,15.722,15.865,110343,0
2012-07-16,15.958,15.958,15.7,15.824,159399,0
2012-07-17,15.917,15.951,15.802,15.809,196221,0
2012-07-18,15.958,16.006,15.837,15.958,172235,0
2012-07-19,16.122,16.122,15.951,16.02,148600,0
2012-07-20,16.244,16.244,16.02,16.101,117503,0
2012-07-23,15.966,16.073,15.865,15.958,301985,0
2012-07-24,16.095,16.122,15.905,15.905,184846,0
2012-07-25,16.237,16.237,15.909,15.986,136913,0
2012-07-26,16.115,16.182,15.979,16.06,161161,0
2012-07-27,16.175,16.276,16.128,16.203,165951,0
2012-07-30,16.162,16.293,16.015,16.02,159983,0
2012-07-31,16.073,16.251,16.02,16.149,159833,0
2012-08-01,16.259,16.27,15.986,15.991,161843,0
2012-08-02,16.293,16.293,15.876,15.905,137883,0
2012-08-03,15.986,16.189,15.917,16.026,144445,0
2012-08-06,16.162,16.196,16.04,16.134,106795,0
2012-08-07,16.175,16.223,16.06,16.223,111356,0
2012-08-08,16.21,16.223,16.032,16.156,149116,0
2012-08-09,16.142,16.223,16.101,16.216,110432,0
2012-08-10,16.293,16.324,16.175,16.276,221792,0
2012-08-13,16.223,16.3,15.905,16.073,265185,0
2012-08-14,16.111,16.152,16.021,16.05,147503,0
2012-08-15,16.054,16.149,15.939,16.08,143013,0
2012-08-16,16.087,16.276,16.032,16.251,139180,0
2012-08-17,16.244,16.435,16.189,16.435,180193,0
2012-08-20,16.477,16.494,16.373,16.462,188228,0
2012-08-21,16.515,16.549,16.324,16.359,243098,0
2012-08-22,16.291,16.44,16.215,16.323,170015,0
2012-08-23,16.311,16.518,16.25,16.339,163537,0
2012-08-24,16.512,16.512,16.275,16.291,153330,0
2012-08-27,16.398,16.406,16.227,16.268,112516,0
2012-08-28,16.477,16.497,16.264,16.268,190918,0
2012-08-29,16.291,16.332,16.221,16.291,148347,0
2012-08-30,16.146,16.318,16.146,16.299,163826,0
2012-08-31,16.488,16.518,16.257,16.359,284940,0
2012-09-04,16.387,16.518,16.323,16.477,189856,0
2012-09-05,16.524,16.532,16.406,16.456,91023,0
2012-09-06,16.504,16.504,16.299,16.38,132993,0
2012-09-07,16.323,16.398,16.299,16.398,111179,0
2012-09-10,16.398,16.512,16.299,16.351,230329,0
2012-09-11,16.435,16.435,16.283,16.332,151603,0
2012-09-12,16.291,16.332,16.264,16.323,188067,0
2012-09-13,16.373,16.477,16.268,16.448,162052,0
2012-09-14,16.47,16.512,16.398,16.512,228049,0
2012-09-17,16.546,16.587,16.429,16.47,146507,0
2012-09-18,16.551,16.643,16.448,16.566,189035,0
2012-09-19,16.566,16.635,16.559,16.6,182068,0
2012-09-20,16.58,16.615,16.435,16.546,165558,0
2012-09-21,16.539,16.662,16.464,16.532,186723,0
2012-09-24,16.546,16.58,16.464,16.58,142437,0
2012-09-25,16.58,16.58,16.393,16.429,165007,0
2012-09-26,16.456,16.532,16.387,16.483,181127,0
2012-09-27,16.546,16.717,16.512,16.699,224833,0
2012-09-28,16.635,16.911,16.635,16.911,257140,0
2012-10-01,16.986,17.048,16.868,16.986,221826,0
2012-10-02,17.146,17.146,16.877,16.96,168441,0
2012-10-03,16.903,17.048,16.848,16.96,233264,0
2012-10-04,17.013,17.013,16.897,16.951,141897,0
2012-10-05,16.945,17.009,16.89,16.951,153444,0
2012-10-08,17.043,17.043,16.856,16.986,142185,0
2012-10-09,16.931,16.938,16.731,16.828,175407,0
2012-10-10,16.868,16.868,16.6,16.668,178848,0
2012-10-11,16.684,16.821,16.655,16.787,132504,0
2012-10-12,16.814,16.821,16.724,16.795,135071,0
2012-10-15,16.897,16.897,16.772,16.814,182548,0
2012-10-16,16.821,16.924,16.781,16.868,130142,0
2012-10-17,16.931,17.019,16.848,16.938,167149,0
2012-10-18,16.951,17.077,16.883,17.077,184023,0
2012-10-19,17.068,17.068,16.868,16.931,149841,0
2012-10-22,16.945,16.945,16.717,16.862,148503,0
2012-10-23,16.795,16.868,16.747,16.787,159135,0
2012-10-24,16.836,16.903,16.668,16.747,171960,0
2012-10-25,16.807,16.848,16.709,16.821,143908,0
2012-10-26,16.836,16.836,16.593,16.704,98655,0
2012-10-31,16.351,16.765,16.221,16.587,177816,0
2012-11-01,16.709,16.883,16.684,16.862,144625,0
2012-11-02,16.814,16.821,16.704,16.787,98241,0
2012-11-05,16.709,16.724,16.573,16.621,122985,0
2012-11-06,16.58,16.747,16.58,16.691,188046,0
2012-11-07,16.559,16.6,16.38,16.559,258915,0
2012-11-08,16.518,16.546,16.38,16.448,134365,0
2012-11-09,16.373,16.423,16.131,16.234,241640,0
2012-11-12,16.152,16.318,15.655,15.822,206504,0
2012-11-13,15.663,15.788,15.354,15.711,423005,0
2012-11-14,15.641,15.788,15.234,15.25,335579,0
2012-11-15,15.271,15.415,14.58,15.092,553477,0
2012-11-16,15.23,15.63,15.063,15.387,309552,0
2012-11-19,15.554,15.807,15.554,15.746,288504,0
2012-11-20,15.794,15.971,15.676,15.935,358844,0
2012-11-21,15.971,16.004,15.69,15.885,269902,0
2012-11-23,15.971,15.971,15.774,15.857,83304,0
2012-11-26,15.732,15.802,15.556,15.598,428274,0
2012-11-27,15.563,15.759,15.508,15.751,301562,0
2012-11-28,15.69,15.977,15.69,15.935,221909,0
2012-11-29,16.014,16.215,15.971,16.11,276283,0
2012-11-30,16.277,16.426,16.11,16.258,293261,0
2012-12-03,16.396,16.402,16.096,16.13,285187,0
2012-12-04,16.186,16.186,16.047,16.159,153213,0
2012-12-05,16.228,16.258,16.047,16.13,273387,0
2012-12-06,16.173,16.173,15.732,15.935,288289,0
2012-12-07,16.019,16.074,15.935,16.014,215372,0
2012-12-10,15.912,16.089,15.865,15.906,248779,0
2012-12-11,15.971,16.019,15.865,15.928,302403,0
2012-12-12,16.082,16.089,15.943,16.004,270011,0
2012-12-13,16.047,16.11,15.948,16.103,224070,0
2012-12-14,16.103,16.103,15.894,15.984,238029,0
2012-12-17,15.935,16.068,15.828,15.977,255695,0
2012-12-18,15.92,16.18,15.912,16.082,268441,0
2012-12-19,16.166,16.343,15.997,16.264,463182,0
2012-12-20,16.335,16.343,16.13,16.244,237628,0
2012-12-21,16.152,16.362,16.096,16.326,346406,0
2012-12-24,16.362,16.58,16.314,16.481,110434,0
2012-12-26,16.503,16.503,16.117,16.194,148655,0
2012-12-27,16.221,16.221,15.971,16.074,230371,0
2012-12-28,16.032,16.159,15.948,15.948,169072,0
2012-12-31,16.074,16.194,15.837,16.138,199603,0
2013-01-02,16.362,16.902,16.326,16.902,176021,0
2013-01-03,16.804,16.88,16.503,16.804,328855,0
2013-01-04,16.866,17.043,16.823,17.013,133276,0
2013-01-07,17.013,17.167,16.994,17.167,178571,0
2013-01-08,17.211,17.28,17.118,17.266,165130,0
2013-01-09,17.35,17.435,17.252,17.399,169444,0
2013-01-10,17.419,17.485,17.245,17.371,188913,0
2013-01-11,17.475,17.534,17.295,17.449,245051,0
2013-01-14,17.582,17.582,17.245,17.442,200729,0
2013-01-15,17.449,17.508,17.385,17.485,207298,0
2013-01-16,17.468,17.517,17.392,17.508,177739,0
2013-01-17,17.517,17.658,17.475,17.623,211825,0
2013-01-18,17.694,17.742,17.468,17.508,422217,0
2013-01-22,17.553,17.646,17.505,17.575,351112,0
2013-01-23,17.498,17.694,17.449,17.575,375745,0
2013-01-24,17.616,17.694,17.517,17.546,240055,0
2013-01-25,17.623,17.715,17.498,17.61,269884,0
2013-01-28,17.652,17.652,17.317,17.399,319152,0
2013-01-29,17.498,17.631,17.371,17.427,398296,0
2013-01-30,17.485,17.595,17.399,17.435,351400,0
2013-01-31,17.493,17.826,17.493,17.826,307725,0
2013-02-01,17.932,18.002,17.772,17.966,309797,0
2013-02-04,17.989,17.989,17.884,17.946,201852,0
2013-02-05,18.031,18.268,17.989,18.24,399240,0
2013-02-06,18.324,18.365,18.079,18.218,277576,0
2013-02-07,18.24,18.303,18.002,18.143,233600,0
2013-02-08,18.15,18.296,18.073,18.296,239984,0
2013-02-11,18.303,18.436,18.233,18.436,184024,0
2013-02-12,18.499,18.499,18.204,18.373,237785,0
2013-02-13,18.881,18.881,18.21,18.437,333171,0
2013-02-14,18.5,18.508,18.266,18.408,262583,0
2013-02-15,17.648,18.687,17.642,18.474,197327,0
2013-02-19,18.82,18.82,18.516,18.665,303431,0
2013-02-20,18.729,18.854,18.437,18.474,215183,0
2013-02-21,18.5,18.5,18.039,18.295,325576,0
2013-02-22,18.431,18.65,18.062,18.203,351312,0
2013-02-25,18.303,18.45,18.139,18.168,336714,0
2013-02-26,18.303,18.365,18.21,18.295,322438,0
2013-02-27,18.408,18.638,18.345,18.609,213582,0
2013-02-28,18.97,18.97,18.665,18.837,311933,0
2013-03-01,18.892,18.942,18.707,18.82,251221,0
2013-03-04,18.771,18.8,18.416,18.424,291084,0
2013-03-05,18.525,18.602,18.365,18.458,247852,0
2013-03-06,18.587,18.602,18.309,18.373,274730,0
2013-03-07,18.458,18.552,18.232,18.458,239045,0
2013-03-08,18.552,18.571,18.394,18.5,279801,0
2013-03-11,18.39,18.508,18.315,18.365,308723,0
2013-03-12,18.431,18.543,18.309,18.416,231783,0
2013-03-13,18.543,18.543,18.331,18.408,256806,0
2013-03-14,18.408,18.458,18.215,18.309,262957,0
2013-03-15,18.341,18.341,17.91,18.025,345343,0
2013-03-18,18.01,18.039,17.782,17.884,284652,0
2013-03-19,17.991,18.025,17.577,17.598,362423,0
2013-03-20,17.726,17.953,17.692,17.926,415345,0
2013-03-21,18.025,18.274,17.933,18.196,309095,0
2013-03-22,18.345,18.508,18.282,18.382,218398,0
2013-03-25,18.424,18.559,18.21,18.382,371281,0
2013-03-26,18.45,18.687,18.373,18.687,244439,0
2013-03-27,18.737,18.845,18.621,18.845,304470,0
2013-03-28,18.915,19.042,18.854,19.028,223581,0
2013-04-01,19.177,19.177,18.949,19.155,239041,0
2013-04-02,19.283,19.312,19.078,19.177,216480,0
2013-04-03,19.263,19.263,18.729,18.83,250338,0
2013-04-04,18.881,18.898,18.643,18.779,200488,0
2013-04-05,18.757,19.019,18.68,19.019,228127,0
2013-04-08,19.134,19.213,19.028,19.196,219762,0
2013-04-09,19.213,19.291,19.171,19.245,195418,0
2013-04-10,19.398,19.467,19.245,19.37,224273,0
2013-04-11,19.398,19.398,19.269,19.377,205685,0
2013-04-12,19.377,19.377,19.196,19.283,192193,0
2013-04-15,19.263,19.263,18.849,19.014,232172,0
2013-04-16,19.062,19.221,18.976,19.148,194381,0
2013-04-17,18.97,19.205,18.83,18.97,188484,0
2013-04-18,19.105,19.112,18.837,19.014,155478,0
2013-04-19,19.042,19.242,18.887,19.196,267968,0
2013-04-22,19.263,19.326,19.019,19.171,228340,0
2013-04-23,19.277,19.475,19.213,19.475,284141,0
2013-04-24,19.44,19.455,19.263,19.37,237770,0
2013-04-25,19.418,19.425,19.283,19.37,182258,0
2013-04-26,19.405,19.51,19.347,19.484,159226,0
2013-04-29,19.518,19.725,19.398,19.661,212420,0
2013-04-30,19.682,19.774,19.568,19.738,240273,0
2013-05-01,19.746,19.879,19.661,19.81,176913,0
2013-05-02,19.904,19.974,19.568,19.76,169834,0
2013-05-03,19.816,19.867,19.595,19.696,205369,0
2013-05-06,19.61,19.76,19.503,19.725,266650,0
2013-05-07,19.738,19.81,19.547,19.661,179511,0
2013-05-08,19.676,19.789,19.575,19.732,351971,0
2013-05-09,19.753,20.13,19.703,20.118,351032,0
2013-05-10,20.18,20.448,20.101,20.407,314878,0
2013-05-13,20.473,20.473,20.281,20.335,263491,0
2013-05-14,20.414,20.741,20.414,20.456,414022,0
2013-05-15,20.532,20.65,20.243,20.57,457733,0
2013-05-16,20.57,20.684,20.349,20.57,309071,0
2013-05-17,20.741,20.797,20.48,20.564,231488,0
2013-05-20,20.448,20.592,20.349,20.456,246012,0
2013-05-21,20.436,20.754,20.343,20.657,293683,0
2013-05-22,20.738,20.882,20.321,20.517,385300,0
2013-05-23,20.385,20.509,19.86,20.141,350734,0
2013-05-24,20.126,20.414,20.069,20.408,176302,0
2013-05-28,20.535,20.674,20.119,20.256,256321,0
2013-05-29,20.271,20.314,19.58,19.693,301484,0
2013-05-30,19.702,19.86,19.103,19.355,415289,0
2013-05-31,19.542,19.648,19.095,19.263,350069,0
2013-06-03,19.42,19.492,18.649,18.793,386853,0
2013-06-04,18.787,19.024,18.706,18.813,311379,0
2013-06-05,18.771,18.793,18.274,18.36,302848,0
2013-06-06,18.252,18.619,18.051,18.575,341157,0
2013-06-07,18.691,19.378,18.627,19.378,390905,0
2013-06-10,19.326,19.347,18.743,19.052,255079,0
2013-06-11,18.952,19.262,18.856,19.11,235903,0
2013-06-12,19.32,19.414,18.743,18.952,297119,0
2013-06-13,19.045,19.334,18.813,19.32,227431,0
2013-06-14,19.269,19.355,19.11,19.334,159077,0
2013-06-17,19.42,19.548,19.052,19.304,209201,0
2013-06-18,19.371,19.649,19.204,19.58,212138,0
2013-06-19,19.478,19.657,19.347,19.442,179615,0
2013-06-20,19.407,19.414,18.779,19.204,405153,0
2013-06-21,19.326,19.427,18.887,19.052,290234,0
2013-06-24,18.873,18.908,18.288,18.806,285366,0
2013-06-25,18.908,19.059,18.67,18.873,330032,0
2013-06-26,19.075,19.693,19.075,19.686,216733,0
2013-06-27,19.824,20.078,19.795,20.078,245348,0
2013-06-28,20.089,20.379,19.938,20.284,225569,0
2013-07-01,20.444,20.623,20.335,20.43,251470,0
2013-07-02,20.5,20.5,19.802,19.918,220064,0
2013-07-03,19.88,20.002,19.536,19.837,103498,0
2013-07-05,19.837,19.938,19.571,19.844,107226,0
2013-07-08,20.011,20.204,19.896,20.045,141576,0
2013-07-09,20.192,20.213,20.019,20.141,115081,0
2013-07-10,20.192,20.256,19.984,20.002,178489,0
2013-07-11,20.132,20.306,20.037,20.141,148599,0
2013-07-12,20.141,20.306,20.113,20.256,115574,0
2013-07-15,20.291,20.517,20.163,20.414,147906,0
2013-07-16,20.5,20.602,20.019,20.132,156044,0
2013-07-17,20.228,20.306,19.931,20.183,215546,0
2013-07-18,20.213,20.329,20.126,20.228,163972,0
2013-07-19,20.126,20.291,19.959,20.291,200096,0
2013-07-22,20.356,20.364,20.089,20.343,180778,0
2013-07-23,20.343,20.414,20.256,20.306,142537,0
2013-07-24,20.321,20.335,20.002,20.163,160211,0
2013-07-25,20.199,20.299,19.99,20.299,139955,0
2013-07-26,20.329,20.364,20.019,20.279,227224,0
2013-07-29,20.169,20.271,19.788,19.874,170801,0
2013-07-30,19.953,19.959,19.744,19.896,189356,0
2013-07-31,19.886,20.069,19.772,19.984,242609,0
2013-08-01,20.069,20.141,19.874,20.096,167404,0
2013-08-02,20.104,20.132,19.918,19.976,160697,0
2013-08-05,19.984,19.984,19.716,19.824,171651,0
2013-08-06,19.853,20.035,19.737,20.035,169137,0
2013-08-07,19.86,20.019,19.637,19.995,146308,0
2013-08-08,19.984,20.035,19.759,19.931,104733,0
2013-08-09,19.931,20.054,19.824,20.035,81177,0
2013-08-12,19.99,19.99,19.853,19.923,111180,0
2013-08-13,19.923,19.923,19.649,19.673,150033,0
2013-08-14,19.686,19.753,19.637,19.657,109109,0
2013-08-15,19.593,19.78,19.427,19.623,222673,0
2013-08-16,19.623,19.766,19.536,19.744,124648,0
2013-08-19,19.766,19.931,19.702,19.896,121146,0
2013-08-20,19.931,20.035,19.788,19.948,160410,0
2013-08-21,20.007,20.007,19.657,19.782,128570,0
2013-08-22,19.877,20.082,19.657,19.774,158461,0
2013-08-23,19.774,19.877,19.63,19.774,169296,0
2013-08-26,19.681,19.833,19.613,19.648,139859,0
2013-08-27,19.63,19.666,19.474,19.578,194614,0
2013-08-28,19.51,19.637,19.445,19.466,133622,0
2013-08-29,19.586,19.737,19.455,19.737,131958,0
2013-08-30,19.871,19.914,19.597,19.702,188320,0
2013-09-03,19.804,19.999,19.474,19.767,159239,0
2013-09-04,19.702,19.737,19.613,19.64,88746,0
2013-09-05,19.578,19.782,19.562,19.592,95900,0
2013-09-06,19.681,19.723,19.474,19.534,91651,0
2013-09-09,19.445,19.569,19.315,19.35,164079,0
2013-09-10,19.409,19.681,19.358,19.622,151120,0
2013-09-11,19.622,19.622,19.379,19.409,114925,0
2013-09-12,19.327,19.379,18.948,19.225,257212,0
2013-09-13,19.145,19.145,18.964,19.095,161069,0
2013-09-16,19.116,19.327,19.087,19.225,199926,0
2013-09-17,19.145,19.168,18.921,19.014,216893,0
2013-09-18,18.941,19.402,18.833,19.372,369793,0
2013-09-19,19.305,19.673,19.305,19.622,256511,0
2013-09-20,19.554,19.605,19.212,19.278,217995,0
2013-09-23,19.305,19.322,19.051,19.08,182167,0
2013-09-24,19.051,19.455,18.921,19.322,291484,0
2013-09-25,19.263,19.379,19.021,19.284,257351,0
2013-09-26,19.188,19.431,19.08,19.358,246164,0
2013-09-27,19.315,19.415,19.235,19.35,112520,0
2013-09-30,19.235,19.483,19.073,19.483,155147,0
2013-10-01,19.393,19.569,19.358,19.569,188289,0
2013-10-02,19.455,19.503,19.342,19.445,165527,0
2013-10-03,19.386,19.455,19.133,19.293,200857,0
2013-10-04,19.212,19.438,19.212,19.393,123062,0
2013-10-07,19.337,19.337,19.168,19.188,132778,0
2013-10-08,19.133,19.168,18.956,18.956,156354,0
2013-10-09,18.956,19.021,18.846,18.956,191173,0
2013-10-10,19.036,19.188,18.948,19.007,198436,0
2013-10-11,18.921,19.204,18.921,19.151,173584,0
2013-10-14,19.051,19.293,19.021,19.245,139956,0
2013-10-15,19.151,19.204,18.948,18.993,126152,0
2013-10-16,19.125,19.183,19.014,19.108,153347,0
2013-10-17,19.133,19.422,19.059,19.386,179871,0
2013-10-18,19.386,19.723,19.327,19.702,138158,0
2013-10-21,19.613,19.871,19.466,19.826,173169,0
2013-10-22,19.919,19.993,19.811,19.906,143121,0
2013-10-23,19.927,20.088,19.811,20.088,120078,0
2013-10-24,20.103,20.132,19.856,19.871,117496,0
2013-10-25,19.951,20.263,19.927,20.042,276925,0
2013-10-28,19.981,20.14,19.622,19.708,172001,0
2013-10-29,19.637,19.871,19.637,19.863,132990,0
2013-10-30,19.956,20.169,19.839,20.146,167671,0
2013-10-31,20.111,20.132,19.826,20.067,160871,0
2013-11-01,20.036,20.14,19.914,19.956,93625,0
2013-11-04,19.956,19.956,19.693,19.934,152931,0
2013-11-05,19.826,20.132,19.76,20.132,158704,0
2013-11-06,20.088,20.146,19.951,20.095,135062,0
2013-11-07,20.067,20.118,19.811,19.956,126786,0
2013-11-08,19.956,20.007,19.817,19.999,81013,0
2013-11-11,19.89,19.956,19.811,19.914,123503,0
2013-11-12,19.826,19.993,19.796,19.943,131618,0
2013-11-13,19.817,19.951,19.666,19.789,161799,0
2013-11-14,19.681,20.095,19.681,19.956,189028,0
2013-11-15,20.076,20.273,19.993,20.236,116937,0
2013-11-18,20.228,20.301,20.032,20.103,106014,0
2013-11-19,20.036,20.183,19.89,19.987,202767,0
2013-11-20,19.972,20.164,19.869,19.993,223066,0
2013-11-21,19.925,20.114,19.925,20.061,225510,0
2013-11-22,20.008,20.298,19.987,20.186,178877,0
2013-11-25,20.305,20.38,19.993,20.089,194427,0
2013-11-26,20.017,20.104,19.934,19.95,167444,0
2013-11-27,19.942,20.2,19.913,20.082,119172,0
2013-11-29,20.773,21.351,20.069,20.289,168559,0
2013-12-02,20.224,20.328,20.196,20.196,183550,0
2013-12-03,20.089,20.208,20.053,20.061,151466,0
2013-12-04,19.934,20.096,19.815,19.875,111262,0
2013-12-05,19.771,19.956,19.66,19.712,163763,0
2013-12-06,19.668,19.734,19.49,19.51,199755,0
2013-12-09,19.466,19.651,19.03,19.066,486175,0
2013-12-10,18.993,19.23,18.993,19.187,239434,0
2013-12-11,19.311,19.311,18.94,19.021,212091,0
2013-12-12,18.964,19.302,18.919,19.302,219515,0
2013-12-13,19.199,19.355,18.97,19.178,170651,0
2013-12-16,19.178,19.355,19.14,19.267,117569,0
2013-12-17,19.187,19.66,19.096,19.496,261845,0
2013-12-18,19.474,19.696,19.355,19.555,274956,0
2013-12-19,19.401,19.824,19.401,19.824,363627,0
2013-12-20,19.712,19.844,19.676,19.682,155300,0
2013-12-23,19.942,20.043,19.824,19.987,170472,0
2013-12-24,19.956,20.277,19.956,20.171,70861,0
2013-12-26,20.158,20.32,20.12,20.134,72498,0
2013-12-27,20.033,20.268,19.844,20.18,145238,0
2013-12-30,20.089,20.259,19.964,20.096,100475,0
2013-12-31,20.089,20.277,20.068,20.195,138208,0
2014-01-02,20.069,20.149,19.734,19.993,351612,0
2014-01-03,19.925,20.053,19.668,19.712,186162,0
2014-01-06,19.763,19.815,19.555,19.598,185343,0
2014-01-07,19.625,19.721,19.421,19.466,248385,0
2014-01-08,19.385,19.43,19.25,19.334,297772,0
2014-01-09,19.319,19.379,19.199,19.23,225653,0
2014-01-10,19.259,19.459,19.23,19.334,172007,0
2014-01-13,19.289,19.421,19.187,19.23,183844,0
2014-01-14,19.207,19.243,19.096,19.103,272726,0
2014-01-15,19.103,19.163,19.014,19.133,309399,0
2014-01-16,19.199,19.371,19.066,19.319,166664,0
2014-01-17,19.25,19.421,19.207,19.401,138223,0
2014-01-21,19.401,19.721,19.401,19.651,145039,0
2014-01-22,19.598,19.763,19.527,19.562,275270,0
2014-01-23,19.519,19.625,19.454,19.474,193836,0
2014-01-24,19.371,19.401,19.066,19.11,169991,0
2014-01-27,19.082,19.243,19.007,19.14,364355,0
2014-01-28,19.187,19.347,19.163,19.297,120535,0
2014-01-29,19.133,19.23,19.045,19.118,110784,0
2014-01-30,19.154,19.454,19.127,19.363,158396,0
2014-01-31,19.192,19.466,19.118,19.391,176586,0
2014-02-03,19.454,19.51,19.045,19.25,251990,0
2014-02-04,19.259,19.454,19.23,19.421,137283,0
2014-02-05,19.355,19.392,19.223,19.347,106991,0
2014-02-06,19.347,19.466,19.334,19.454,128386,0
2014-02-07,19.459,19.51,19.392,19.49,175138,0
2014-02-10,19.49,19.49,19.341,19.421,174659,0
2014-02-11,19.437,19.779,19.43,19.527,395720,0
2014-02-12,19.519,19.606,19.474,19.51,181742,0
2014-02-13,19.483,19.793,19.466,19.548,146657,0
2014-02-14,19.625,19.632,19.459,19.51,291389,0
2014-02-18,19.519,19.58,19.421,19.466,317177,0
2014-02-19,19.502,19.502,19.304,19.321,149241,0
2014-02-20,19.251,19.313,19.138,19.23,264582,0
2014-02-21,19.321,19.336,19.207,19.243,182785,0
2014-02-24,19.138,19.223,19.041,19.057,320406,0
2014-02-25,19.08,19.207,18.927,19.094,517815,0
2014-02-26,19.102,19.358,19.049,19.336,172762,0
2014-02-27,19.386,19.47,19.146,19.449,272346,0
2014-02-28,19.531,19.623,19.35,19.479,248592,0
2014-03-03,19.47,19.623,19.386,19.605,214360,0
2014-03-04,19.65,19.757,19.569,19.667,174919,0
2014-03-05,19.623,19.764,19.613,19.642,196644,0
2014-03-06,19.637,19.687,19.531,19.65,237025,0
2014-03-07,19.613,19.726,19.502,19.631,265221,0
2014-03-10,19.552,19.712,19.552,19.623,125043,0
2014-03-11,19.597,19.642,19.561,19.597,170699,0
2014-03-12,19.479,19.741,19.441,19.696,165213,0
2014-03-13,19.613,19.726,19.577,19.687,186051,0
2014-03-14,19.605,19.816,19.524,19.788,143277,0
2014-03-17,19.75,19.877,19.75,19.81,178486,0
2014-03-18,19.93,20.013,19.892,19.947,209455,0
2014-03-19,19.953,20.059,19.839,19.901,252979,0
2014-03-20,19.788,20.196,19.788,20.157,199764,0
2014-03-21,20.164,20.344,19.959,19.959,179582,0
2014-03-24,19.93,20.142,19.93,19.959,162736,0
2014-03-25,19.968,20.18,19.968,20.095,205928,0
2014-03-26,20.233,20.233,20.005,20.066,188586,0
2014-03-27,20.095,20.233,19.863,19.977,150586,0
2014-03-28,19.968,20.066,19.947,20.013,130089,0
2014-03-31,20.005,20.095,19.977,20.066,113821,0
2014-04-01,20.095,20.291,20.066,20.278,102239,0
2014-04-02,20.216,20.352,20.216,20.284,150931,0
2014-04-03,20.278,20.323,20.164,20.233,121671,0
2014-04-04,20.254,20.336,20.157,20.157,110752,0
2014-04-07,20.082,20.164,19.985,20.112,147062,0
2014-04-08,20.088,20.18,20.066,20.164,140209,0
2014-04-09,20.233,20.42,20.157,20.344,185954,0
2014-04-10,20.278,20.494,20.208,20.391,188513,0
2014-04-11,20.412,21.363,20.36,20.638,463676,0
2014-04-14,20.656,20.833,20.61,20.683,172486,0
2014-04-15,20.647,20.813,20.615,20.668,112628,0
2014-04-16,20.661,20.706,20.443,20.457,183244,0
2014-04-17,20.429,20.699,20.352,20.585,153011,0
2014-04-21,20.594,20.821,20.57,20.768,135421,0
2014-04-22,20.84,20.91,20.57,20.683,170847,0
2014-04-23,20.676,20.866,20.63,20.713,125829,0
2014-04-24,20.736,20.879,20.683,20.803,120124,0
2014-04-25,20.745,20.866,20.457,20.61,189543,0
2014-04-28,20.668,21.158,20.61,21.023,208911,0
2014-04-29,20.984,21.046,20.918,20.984,120423,0
2014-04-30,21.211,21.211,20.954,21.092,171717,0
2014-05-01,21.009,21.227,20.927,21.017,180674,0
2014-05-02,20.874,20.991,20.796,20.894,185461,0
2014-05-05,20.73,20.972,20.683,20.939,211306,0
2014-05-06,20.894,21.271,20.84,21.24,239268,0
2014-05-07,21.189,21.348,21.15,21.265,167841,0
2014-05-08,21.182,21.499,21.182,21.444,207962,0
2014-05-09,21.37,21.526,21.33,21.506,137146,0
2014-05-12,21.506,21.842,21.401,21.729,195346,0
2014-05-13,21.683,21.683,21.481,21.627,142589,0
2014-05-14,21.556,21.729,21.407,21.499,216994,0
2014-05-15,21.627,21.627,21.324,21.401,146213,0
2014-05-16,21.612,22.07,21.37,21.627,461567,0
2014-05-19,21.612,21.683,21.513,21.526,114907,0
2014-05-20,21.461,21.866,21.429,21.499,182480,0
2014-05-21,21.632,21.683,21.417,21.495,151980,0
2014-05-22,21.599,21.838,21.495,21.599,149132,0
2014-05-23,21.691,21.708,21.41,21.477,139706,0
2014-05-27,21.609,21.701,21.394,21.587,190119,0
2014-05-28,21.562,21.784,21.541,21.784,83858,0
2014-05-29,21.854,21.929,21.717,21.922,147034,0
2014-05-30,22.029,22.357,21.938,22.128,220793,0
2014-06-02,22.128,22.47,21.883,22.059,271488,0
2014-06-03,22.083,22.088,21.838,21.861,182850,0
2014-06-04,21.951,22.005,21.861,22.005,105913,0
2014-06-05,21.938,22.029,21.906,21.938,168983,0
2014-06-06,21.914,22.059,21.83,22,89426,0
2014-06-09,21.914,22.135,21.816,22.088,143065,0
2014-06-10,22.135,22.189,21.808,21.938,211681,0
2014-06-11,21.96,22.005,21.867,21.991,109096,0
2014-06-12,21.983,22.012,21.867,21.929,78806,0
2014-06-13,22.045,22.045,21.808,22.012,180606,0
2014-06-16,22.051,22.106,21.951,22.088,81513,0
2014-06-17,22.088,22.128,21.875,21.893,132400,0
2014-06-18,21.951,22.075,21.776,21.875,124913,0
2014-06-19,21.96,22.012,21.799,22.012,109275,0
2014-06-20,22.075,22.135,21.938,22.128,145216,0
2014-06-23,22.328,22.328,22.167,22.32,157671,0
2014-06-24,22.289,22.518,22.289,22.413,171283,0
2014-06-25,22.395,22.708,22.342,22.657,169557,0
2014-06-26,22.771,22.915,22.657,22.809,176297,0
2014-06-27,22.893,22.901,22.779,22.876,117677,0
2014-06-30,22.93,22.93,22.8,22.817,127351,0
2014-07-01,22.968,22.968,22.786,22.817,201327,0
2014-07-02,22.869,22.901,22.701,22.817,110943,0
2014-07-03,22.779,22.831,22.565,22.611,89858,0
2014-07-07,22.679,22.679,22.357,22.496,139804,0
2014-07-08,22.525,22.525,22.328,22.479,125441,0
2014-07-09,22.458,22.631,22.357,22.547,113640,0
2014-07-10,22.557,22.679,22.38,22.465,188041,0
2014-07-11,22.395,22.565,22.334,22.54,129754,0
2014-07-14,22.573,22.65,22.395,22.525,99796,0
2014-07-15,22.518,22.518,22.357,22.387,139413,0
2014-07-16,22.357,22.511,22.35,22.433,148358,0
2014-07-17,22.496,22.701,22.413,22.65,165688,0
2014-07-18,22.679,22.762,22.578,22.641,96357,0
2014-07-21,22.65,22.679,22.503,22.623,85945,0
2014-07-22,22.708,22.937,22.661,22.93,108453,0
2014-07-23,22.855,23.191,22.855,23.016,146778,0
2014-07-24,23.008,23.137,22.786,22.893,195959,0
2014-07-25,22.8,22.947,22.433,22.54,427546,0
2014-07-28,22.518,22.623,22.357,22.387,142195,0
2014-07-29,22.413,22.511,22.357,22.419,129311,0
2014-07-30,22.45,22.503,22.167,22.265,172653,0
2014-07-31,22.197,22.213,21.808,21.906,320266,0
2014-08-01,21.838,21.922,21.562,21.618,161281,0
2014-08-04,21.548,21.645,21.372,21.618,303614,0
2014-08-05,21.541,21.609,21.349,21.51,233683,0
2014-08-06,21.448,21.578,21.387,21.515,155861,0
2014-08-07,21.562,21.728,21.372,21.548,111103,0
2014-08-08,21.515,21.625,21.464,21.625,99708,0
2014-08-11,21.861,22.47,21.861,22.387,167361,0
2014-08-12,22.387,22.44,22.167,22.44,103622,0
2014-08-13,22.465,22.465,22.167,22.334,248359,0
2014-08-14,22.265,22.525,22.265,22.525,119751,0
2014-08-15,22.565,22.762,22.496,22.747,124271,0
2014-08-18,22.771,22.901,22.557,22.631,162878,0
2014-08-19,22.701,22.848,22.65,22.824,121013,0
2014-08-20,22.882,23.044,22.789,22.999,194584,0
2014-08-21,22.999,23.044,22.324,22.47,1104080,0
2014-08-22,22.417,22.457,22.005,22.029,425334,0
2014-08-25,22.168,22.331,22.077,22.192,505494,0
2014-08-26,22.269,22.432,22.209,22.432,448219,0
2014-08-27,22.448,22.518,22.372,22.518,465590,0
2014-08-28,22.432,22.586,22.417,22.547,212195,0
2014-08-29,22.612,22.782,22.534,22.595,351365,0
2014-09-02,22.624,22.659,22.401,22.486,325058,0
2014-09-03,22.518,22.565,22.411,22.478,204048,0
2014-09-04,22.47,22.51,22.331,22.377,232340,0
2014-09-05,22.356,22.372,22.038,22.201,360062,0
2014-09-08,22.129,22.222,22.108,22.168,316163,0
2014-09-09,22.164,22.239,22.123,22.192,220789,0
2014-09-10,22.201,22.285,22.164,22.277,242650,0
2014-09-11,22.254,22.285,22.084,22.285,173856,0
2014-09-12,22.215,22.215,21.733,21.873,199560,0
2014-09-15,21.82,21.842,21.456,21.581,220944,0
2014-09-16,21.511,21.798,21.449,21.525,406746,0
2014-09-17,21.55,21.733,21.542,21.634,454166,0
2014-09-18,21.649,21.788,21.496,21.766,389214,0
2014-09-19,21.813,21.921,21.782,21.866,215929,0
2014-09-22,21.805,21.805,21.394,21.472,218992,0
2014-09-23,21.426,21.456,21.192,21.192,261549,0
2014-09-24,21.192,21.217,20.804,21.106,456303,0
2014-09-25,21.124,21.185,20.86,20.998,269230,0
2014-09-26,21.046,21.293,20.961,21.217,197233,0
2014-09-29,21.084,21.356,21.008,21.356,183271,0
2014-09-30,21.402,21.634,21.153,21.602,286325,0
2014-10-01,21.594,21.766,21.34,21.402,285076,0
2014-10-02,21.331,21.486,21.017,21.387,372194,0
2014-10-03,21.426,21.496,21.264,21.449,252634,0
2014-10-06,21.486,21.504,21.192,21.309,226054,0
2014-10-07,21.225,21.285,20.961,21.037,211097,0
2014-10-08,21.037,21.037,20.572,20.951,351575,0
2014-10-09,20.913,20.951,20.308,20.38,391441,0
2014-10-10,20.317,20.364,19.394,19.869,476909,0
2014-10-13,19.83,20.062,18.798,18.812,524204,0
2014-10-14,18.878,19.125,17.961,18.713,1045162,0
2014-10-15,18.356,19.418,17.645,19.333,900147,0
2014-10-16,19.125,20.735,18.999,20.286,593573,0
2014-10-17,20.558,21.146,20.38,20.705,407402,0
2014-10-20,20.551,20.951,20.465,20.929,252725,0
2014-10-21,21.069,21.363,21.061,21.293,252201,0
2014-10-22,21.363,21.456,20.751,20.781,268180,0
2014-10-23,20.998,21.309,20.998,21.285,206606,0
2014-10-24,21.217,21.773,21.209,21.634,255071,0
2014-10-27,21.477,21.82,21.34,21.649,168007,0
2014-10-28,21.679,21.788,21.581,21.72,138742,0
2014-10-29,21.72,21.921,21.634,21.861,141154,0
2014-10-30,21.813,21.852,21.555,21.589,200798,0
2014-10-31,21.621,21.72,21.496,21.696,213687,0
2014-11-03,21.602,21.696,21.472,21.486,207272,0
2014-11-04,21.331,21.394,20.943,20.951,268519,0
2014-11-05,20.978,21.309,20.822,21.264,272807,0
2014-11-06,21.209,21.324,21.124,21.23,241125,0
2014-11-07,21.238,21.55,21.238,21.534,217493,0
2014-11-10,21.55,21.649,21.44,21.504,176660,0
2014-11-11,21.394,21.696,21.331,21.696,193308,0
2014-11-12,21.504,21.813,21.486,21.486,168052,0
2014-11-13,21.542,21.658,21.255,21.426,220807,0
2014-11-14,21.486,21.727,21.41,21.696,125334,0
2014-11-17,21.658,21.882,21.602,21.842,236011,0
2014-11-18,21.866,21.928,21.798,21.921,147303,0
2014-11-19,21.921,22.37,21.786,22.18,256528,0
2014-11-20,22.141,22.37,22.111,22.37,194990,0
2014-11-21,22.535,22.693,22.167,22.236,308123,0
2014-11-24,22.314,22.37,22.015,22.093,155790,0
2014-11-25,22.196,22.496,22.024,22.266,309329,0
2014-11-26,22.266,22.607,22.196,22.607,139513,0
2014-11-28,22.487,22.487,21.585,21.677,232850,0
2014-12-01,21.527,21.527,20.638,20.868,447345,0
2014-12-02,20.829,21.377,20.687,21.057,386733,0
2014-12-03,21.167,21.677,21.15,21.214,339631,0
2014-12-04,21.283,21.466,21.088,21.253,264736,0
2014-12-05,21.33,21.41,20.963,20.963,256340,0
2014-12-08,20.829,20.86,19.666,19.988,378054,0
2014-12-09,19.587,20.476,19.35,20.372,539535,0
2014-12-10,20.16,20.16,19.476,19.656,380845,0
2014-12-11,19.608,20.16,19.531,19.618,451503,0
2014-12-12,19.444,19.608,19.145,19.263,498981,0
2014-12-15,19.414,19.593,18.737,18.91,631221,0
2014-12-16,18.674,19.531,18.392,19.256,712340,0
2014-12-17,19.161,20.096,19.161,20.066,545207,0
2014-12-18,20.458,20.852,19.971,20.583,461837,0
2014-12-19,20.727,21.097,20.476,21.097,274602,0
2014-12-22,20.984,21.011,20.506,20.821,354681,0
2014-12-23,20.963,21.11,20.835,20.86,328594,0
2014-12-24,20.868,21.143,20.742,21.127,145328,0
2014-12-26,21.072,21.323,21.04,21.301,181125,0
2014-12-29,21.348,21.506,21.143,21.506,179612,0
2014-12-30,21.402,21.623,21.372,21.576,155677,0
2014-12-31,21.596,21.825,21.372,21.702,352696,0
2015-01-02,21.757,21.825,21.551,21.725,110942,0
2015-01-05,21.466,21.497,20.702,20.78,293563,0
2015-01-06,20.662,20.835,19.954,20.356,240829,0
2015-01-07,20.449,20.615,19.949,19.988,352615,0
2015-01-08,20.096,20.61,20.088,20.429,218668,0
2015-01-09,20.381,20.569,20.254,20.569,188986,0
2015-01-12,20.482,20.482,19.319,19.626,467910,0
2015-01-13,19.626,19.767,19.066,19.54,467291,0
2015-01-14,19.342,19.492,18.784,19.381,448261,0
2015-01-15,19.593,19.634,19.216,19.358,267434,0
2015-01-16,19.467,19.994,19.467,19.954,222918,0
2015-01-20,19.917,20.104,19.681,20.049,253216,0
2015-01-21,20.049,20.562,20.035,20.528,310382,0
2015-01-22,20.71,20.717,20.364,20.528,260204,0
2015-01-23,20.468,20.702,20.308,20.497,199486,0
2015-01-26,20.576,20.61,20.372,20.562,224336,0
2015-01-27,20.443,20.6,20.238,20.468,292281,0
2015-01-28,20.516,20.516,19.871,19.917,264643,0
2015-01-29,19.971,20.088,19.562,19.949,208046,0
2015-01-30,19.751,20.348,19.656,20.049,245502,0
2015-02-02,20.088,20.429,19.853,20.271,329425,0
2015-02-03,20.436,20.648,20.348,20.555,189849,0
2015-02-04,20.488,20.555,20.308,20.411,242466,0
2015-02-05,20.631,20.979,20.545,20.843,287125,0
2015-02-06,20.991,21.143,20.679,20.79,172689,0
2015-02-09,20.843,20.93,20.702,20.742,122549,0
2015-02-10,20.749,20.821,20.34,20.6,146265,0
2015-02-11,20.506,20.545,20.348,20.419,140156,0
2015-02-12,20.516,20.648,20.516,20.631,146444,0
2015-02-13,20.79,20.924,20.717,20.774,122531,0
2015-02-17,20.734,20.821,20.615,20.656,242489,0
2015-02-18,20.652,20.739,20.595,20.643,166875,0
2015-02-19,20.364,20.739,20.364,20.699,194009,0
2015-02-20,20.794,20.993,20.763,20.985,139210,0
2015-02-23,20.931,21.043,20.875,20.891,225494,0
2015-02-24,20.924,21.105,20.891,21.1,273259,0
2015-02-25,21.219,21.481,21.124,21.377,221757,0
2015-02-26,21.348,21.394,21.06,21.194,296456,0
2015-02-27,21.322,21.499,21.266,21.45,261455,0
2015-03-02,21.45,21.52,21.241,21.348,220683,0
2015-03-03,21.299,21.329,21.105,21.162,192141,0
2015-03-04,21.211,21.241,20.972,21.241,167735,0
2015-03-05,21.202,21.52,21.202,21.52,118163,0
2015-03-06,21.394,21.418,21.1,21.348,163979,0
2015-03-09,21.322,21.433,20.834,20.882,132184,0
2015-03-10,20.811,20.828,20.508,20.683,149333,0
2015-03-11,20.753,20.763,19.949,19.99,347359,0
2015-03-12,20.042,20.14,19.883,20.083,157970,0
2015-03-13,19.972,20.011,19.637,19.876,140821,0
2015-03-16,19.836,19.836,19.582,19.596,184631,0
2015-03-17,19.493,19.564,19.349,19.397,225939,0
2015-03-18,19.293,19.883,19.108,19.789,325578,0
2015-03-19,19.643,19.717,19.548,19.683,182127,0
2015-03-20,19.796,20.042,19.74,19.892,163603,0
2015-03-23,19.941,20.188,19.941,20.068,283771,0
2015-03-24,20.118,20.118,19.932,19.995,192768,0
2015-03-25,20.029,20.029,19.789,19.892,236330,0
2015-03-26,19.955,20.077,19.733,19.843,202781,0
2015-03-27,19.883,20.003,19.789,19.789,196899,0
2015-03-30,19.836,20.029,19.836,20.003,100639,0
2015-03-31,19.892,20.157,19.86,19.941,170911,0
2015-04-01,19.99,20.14,19.963,20.036,110903,0
2015-04-02,20.029,20.212,20.003,20.131,370392,0
2015-04-06,20.118,20.3,20.118,20.237,107900,0
2015-04-07,20.237,20.395,20.197,20.356,115691,0
2015-04-08,20.429,20.49,20.228,20.277,132433,0
2015-04-09,20.237,20.404,20.237,20.283,126875,0
2015-04-10,20.419,20.444,20.252,20.291,102642,0
2015-04-13,20.364,20.371,20.14,20.188,106898,0
2015-04-14,20.219,20.524,20.197,20.459,131432,0
2015-04-15,20.587,20.851,20.49,20.794,135482,0
2015-04-16,20.811,20.842,20.666,20.788,161164,0
2015-04-17,20.747,20.747,20.476,20.556,201906,0
2015-04-20,20.587,20.819,20.499,20.612,190413,0
2015-04-21,20.604,20.675,20.508,20.517,132957,0
2015-04-22,20.627,20.683,20.538,20.612,136560,0
2015-04-23,20.675,20.867,20.675,20.811,128680,0
2015-04-24,20.842,20.882,20.778,20.794,125646,0
2015-04-27,20.819,20.924,20.723,20.802,159349,0
2015-04-28,20.763,20.834,20.612,20.794,100639,0
2015-04-29,20.763,21.194,20.732,21.194,238833,0
2015-04-30,21.162,21.322,21.06,21.171,199029,0
2015-05-01,21.154,21.233,20.964,21.147,161851,0
2015-05-04,21.179,21.202,21.003,21.06,164230,0
2015-05-05,21.066,21.154,20.964,21.066,91878,0
2015-05-06,21.147,21.147,20.529,20.794,134018,0
2015-05-07,20.778,20.778,20.395,20.483,233028,0
2015-05-08,20.579,20.618,20.436,20.564,331837,0
2015-05-11,20.49,20.564,20.324,20.388,161098,0
2015-05-12,20.404,20.604,20.333,20.571,133373,0
2015-05-13,20.714,20.938,20.604,20.842,224061,0
2015-05-14,20.993,20.993,20.778,20.899,221432,0
2015-05-15,20.938,20.938,20.794,20.802,146433,0
2015-05-18,20.842,20.931,20.788,20.907,117604,0
2015-05-19,20.899,20.899,20.788,20.802,147238,0
2015-05-20,20.883,20.883,20.731,20.771,186211,0
2015-05-21,20.852,20.892,20.771,20.811,174143,0
2015-05-22,20.828,20.843,20.705,20.794,157023,0
2015-05-26,20.788,20.788,20.446,20.533,143140,0
2015-05-27,20.61,20.753,20.462,20.681,734130,0
2015-05-28,20.583,20.624,20.485,20.6,223818,0
2015-05-29,20.65,20.698,20.438,20.512,370204,0
2015-06-01,20.56,20.592,20.438,20.493,179125,0
2015-06-02,20.493,20.543,20.381,20.543,167414,0
2015-06-03,20.502,20.502,20.324,20.381,208380,0
2015-06-04,20.372,20.381,19.975,20.015,176603,0
2015-06-05,19.992,20.088,19.82,20.08,148280,0
2015-06-08,19.998,20.128,19.82,20.015,137442,0
2015-06-09,20.128,20.128,19.853,19.903,100107,0
2015-06-10,19.918,20.015,19.789,19.789,144710,0
2015-06-11,19.756,19.82,19.608,19.682,103945,0
2015-06-12,19.551,19.634,19.389,19.503,196555,0
2015-06-15,19.489,19.789,19.35,19.748,187073,0
2015-06-16,19.789,19.844,19.667,19.789,140522,0
2015-06-17,19.884,20.015,19.82,19.924,245571,0
2015-06-18,19.998,20.033,19.796,19.813,184734,0
2015-06-19,19.763,19.813,19.667,19.789,200866,0
2015-06-22,19.958,20.047,19.689,19.789,175743,0
2015-06-23,19.853,19.884,19.739,19.763,195306,0
2015-06-24,19.779,19.82,19.689,19.748,131654,0
2015-06-25,19.707,19.871,19.561,19.561,178699,0
2015-06-26,19.489,19.511,19.187,19.237,323037,0
2015-06-29,19.172,19.194,18.536,18.626,409124,0
2015-06-30,18.943,18.943,18.505,18.887,249414,0
2015-07-01,18.984,19.099,18.676,18.772,199758,0
2015-07-02,18.731,18.975,18.684,18.79,240276,0
2015-07-06,18.659,18.659,18.424,18.481,171802,0
2015-07-07,18.35,19.163,18.14,19.024,320327,0
2015-07-08,18.481,19.033,18.481,18.684,302839,0
2015-07-09,18.881,18.984,18.536,18.821,262690,0
2015-07-10,19.033,19.35,18.926,19.237,231039,0
2015-07-13,19.212,19.551,19.194,19.277,217985,0
2015-07-14,19.283,19.577,19.22,19.408,197363,0
2015-07-15,19.389,19.511,18.926,19.041,372081,0
2015-07-16,19,19.016,18.691,18.846,328579,0
2015-07-17,18.731,18.731,18.367,18.433,301732,0
2015-07-20,18.335,18.505,17.505,17.659,409737,0
2015-07-21,17.659,17.889,17.505,17.782,289662,0
2015-07-22,17.685,17.685,16.971,17.059,551120,0
2015-07-23,17.149,17.239,16.848,17.067,473411,0
2015-07-24,17.067,17.255,16.986,17.149,312445,0
2015-07-27,17.092,17.451,16.897,17.295,422053,0
2015-07-28,17.287,17.945,17.205,17.936,395821,0
2015-07-29,17.896,18.35,17.758,18.278,444099,0
2015-07-30,18.246,18.246,17.849,17.993,410233,0
2015-07-31,18.123,18.31,18.002,18.253,420454,0
2015-08-03,18.116,18.149,17.822,17.896,342230,0
2015-08-04,17.815,18.075,17.718,17.889,321313,0
2015-08-05,18.01,18.22,17.108,17.165,371191,0
2015-08-06,17.003,17.044,16.298,16.735,636781,0
2015-08-07,16.718,16.971,16.655,16.759,262814,0
2015-08-10,16.889,17.668,16.833,17.343,362325,0
2015-08-11,17.011,17.856,17.011,17.376,384580,0
2015-08-12,17.416,18.23,17.376,18.082,464173,0
2015-08-13,17.889,18.197,17.856,18.05,253578,0
2015-08-14,18.059,18.749,18.026,18.586,264168,0
2015-08-17,18.523,18.887,18.375,18.724,385107,0
2015-08-18,18.757,19.082,18.555,19.082,311707,0
2015-08-19,18.932,19.099,18.388,18.726,377455,0
2015-08-20,18.651,19.197,18.304,18.362,381325,0
2015-08-21,18.28,18.37,17.229,18.014,510690,0
2015-08-24,16.591,17.237,15.07,16.254,664499,0
2015-08-25,16.683,17.94,16.254,17.088,643924,0
2015-08-26,17.336,17.476,16.749,17.13,470793,0
2015-08-27,17.295,18.204,17.062,17.666,377213,0
2015-08-28,17.824,18.553,17.74,18.362,417234,0
2015-08-31,18.213,18.61,17.79,17.816,331031,0
2015-09-01,17.287,17.74,17.062,17.486,302739,0
2015-09-02,17.749,17.816,17.088,17.179,328127,0
2015-09-03,17.287,17.973,17.164,17.94,257521,0
2015-09-04,17.717,18.329,17.617,18.238,159832,0
2015-09-08,18.354,18.594,17.625,17.932,277712,0
2015-09-09,17.957,18.073,17.055,17.312,376610,0
2015-09-10,17.354,17.544,17.13,17.261,155629,0
2015-09-11,17.122,17.312,16.98,17.096,149435,0
2015-09-14,17.072,17.146,16.65,17.047,200698,0
2015-09-15,17.006,17.261,16.972,17.13,174947,0
2015-09-16,17.204,17.973,16.724,17.915,260061,0
2015-09-17,17.783,17.948,17.468,17.658,157355,0
2015-09-18,17.453,17.502,17.113,17.246,111110,0
2015-09-21,17.213,17.303,16.972,17.04,167811,0
2015-09-22,16.873,16.939,16.286,16.351,273359,0
2015-09-23,16.31,16.534,16.037,16.268,289160,0
2015-09-24,16.162,16.46,15.607,16.268,384379,0
2015-09-25,16.451,16.567,15.872,16.047,237210,0
2015-09-28,15.889,15.931,14.731,14.822,388521,0
2015-09-29,14.781,14.831,13.366,13.722,751527,0
2015-09-30,13.928,14.45,13.622,14.326,599432,0
2015-10-01,14.483,15.07,14.202,14.458,593751,0
2015-10-02,14.202,15.087,14.078,14.887,562073,0
2015-10-05,15.054,15.691,15.054,15.319,631401,0
2015-10-06,15.384,16.121,15.334,15.912,637274,0
2015-10-07,16.037,16.401,15.964,16.295,357266,0
2015-10-08,16.228,16.948,16.228,16.865,311806,0
2015-10-09,16.956,17.344,16.807,17.278,234790,0
2015-10-12,17.271,17.271,16.701,16.898,247384,0
2015-10-13,16.749,16.807,16.186,16.336,509845,0
2015-10-14,16.319,16.765,16.021,16.179,772805,0
2015-10-15,16.055,16.477,15.814,16.435,209765,0
2015-10-16,16.451,16.567,16.22,16.525,219074,0
2015-10-19,16.419,16.559,16.154,16.502,159470,0
2015-10-20,16.393,16.782,16.204,16.683,348128,0
2015-10-21,16.632,16.691,16.36,16.427,240593,0
2015-10-22,16.419,16.732,16.186,16.36,567152,0
2015-10-23,16.36,16.502,15.964,16.186,411550,0
2015-10-26,15.988,16.121,15.501,15.517,386645,0
2015-10-27,15.319,15.319,14.845,15.161,721302,0
2015-10-28,15.187,16.07,15.036,15.789,364399,0
2015-10-29,15.64,16.021,15.607,15.939,334174,0
2015-10-30,15.922,16.543,15.748,16.401,299233,0
2015-11-02,16.268,16.915,16.121,16.667,406295,0
2015-11-03,16.716,17.221,16.559,16.65,415178,0
2015-11-04,16.65,16.791,16.254,16.419,333051,0
2015-11-05,16.295,16.451,15.964,16.245,250872,0
2015-11-06,16.079,16.17,15.766,16.028,169867,0
2015-11-09,15.906,16.112,15.665,15.922,264449,0
2015-11-10,15.782,16.063,15.565,15.682,306244,0
2015-11-11,15.674,15.782,15.161,15.425,348199,0
2015-11-12,15.26,15.417,14.97,15.112,339492,0
2015-11-13,15.021,15.773,14.715,15.682,628934,0
2015-11-16,15.625,16.277,15.524,16.015,281218,0
2015-11-17,15.939,16.377,15.342,15.607,370685,0
2015-11-18,15.65,15.793,15.243,15.709,427461,0
2015-11-19,15.709,15.709,15.192,15.378,498308,0
2015-11-20,15.32,15.388,14.897,15.032,362514,0
2015-11-23,15.024,15.26,14.677,14.71,466073,0
2015-11-24,14.844,15.32,14.727,15.158,437409,0
2015-11-25,15.234,15.498,14.955,15.278,526531,0
2015-11-27,15.43,16.048,15.176,15.26,290601,0
2015-11-30,15.26,16.006,15.142,15.549,632098,0
2015-12-01,15.574,16.184,15.446,16.099,465844,0
2015-12-02,16.006,16.091,15.616,16.006,529586,0
2015-12-03,15.82,16.26,15.599,15.616,704105,0
2015-12-04,15.583,15.583,14.076,14.143,735421,0
2015-12-07,13.931,14.134,11.525,12.162,1607108,0
2015-12-08,11.568,12.584,11.432,11.535,1388716,0
2015-12-09,11.635,12.533,11.635,12.034,1245775,0
2015-12-10,11.934,12.339,11.72,11.976,909475,0
2015-12-11,11.535,11.855,11.246,11.321,997683,0
2015-12-14,11.161,11.348,10.637,10.754,1159081,0
2015-12-15,10.882,11.34,10.663,11.23,993077,0
2015-12-16,11.196,11.737,11.053,11.186,1590104,0
2015-12-17,11.186,11.357,10.933,11.01,1454426,0
2015-12-18,10.916,11.348,10.806,11.204,1265022,0
2015-12-21,11.196,11.28,10.908,11.255,1049403,0
2015-12-22,11.23,12.254,11.204,11.849,1409783,0
2015-12-23,12.084,12.965,12.068,12.736,1680437,0
2015-12-24,12.805,13,12.576,12.694,480847,0
2015-12-28,12.398,12.639,11.915,12.382,1156370,0
2015-12-29,12.61,12.771,11.949,12.009,1740729,0
2015-12-30,11.924,12.068,11.677,11.779,1732019,0
2015-12-31,11.687,13,11.586,12.855,1408839,0
2016-01-04,12.687,12.973,12.262,12.889,414749,0
2016-01-05,12.916,12.949,12.457,12.694,318522,0
2016-01-06,12.441,12.543,11.649,11.897,506696,0
2016-01-07,11.577,11.934,11.144,11.213,796710,0
2016-01-08,11.246,11.483,11.136,11.17,467553,0
2016-01-11,11.305,11.305,10.273,10.391,531868,0
2016-01-12,10.611,10.815,9.527,10.129,512389,0
2016-01-13,10.264,10.565,9.3832,9.4594,770729,0
2016-01-14,9.544,10.248,9.4086,10.137,630713,0
2016-01-15,9.782,9.878,9.4418,9.739,670776,0
2016-01-19,9.791,9.926,9.0104,9.196,606237,0
2016-01-20,9.1053,9.155,7.9181,8.4852,1153662,0
2016-01-21,8.6545,9.196,8.3838,9.0694,1087675,0
2016-01-22,9.435,10.307,9.4164,10.205,844339,0
2016-01-25,9.943,10.585,9.866,9.977,501225,0
2016-01-26,10.205,10.519,10.019,10.332,742652,0
2016-01-27,10.315,10.503,9.815,9.908,435923,0
2016-01-28,10.526,10.746,10.188,10.315,614387,0
2016-01-29,10.483,10.975,10.467,10.696,427942,0
2016-02-01,10.585,10.704,10.264,10.526,590155,0
2016-02-02,10.222,10.555,10.137,10.442,480219,0
2016-02-03,10.62,10.924,10.256,10.578,526338,0
2016-02-04,10.663,11.263,10.553,11.179,358577,0
2016-02-05,11.044,11.208,10.882,10.983,298824,0
2016-02-08,10.797,10.797,9.1464,9.1464,867004,0
2016-02-09,8.824,8.8834,8.4687,8.7307,532997,0
2016-02-10,8.7235,9.0957,8.4774,8.4938,728468,0
2016-02-11,8.3838,8.6978,7.9859,8.0451,700183,0
2016-02-12,8.257,9.0358,7.9775,8.9439,812656,0
2016-02-16,9.1464,9.905,9.0776,9.697,367473,0
2016-02-17,9.963,10.181,9.894,10.111,525369,0
2016-02-18,10.427,10.427,9.963,10.12,384421,0
2016-02-19,9.938,9.997,9.614,9.885,319593,0
2016-02-22,10.181,10.792,10.181,10.593,370667,0
2016-02-23,10.619,10.758,10.391,10.443,468629,0
2016-02-24,10.252,11.147,10.069,11.012,436564,0
2016-02-25,10.88,11.029,10.619,10.968,382357,0
2016-02-26,11.265,11.755,11.196,11.659,479762,0
2016-02-29,11.79,11.99,11.667,11.887,345670,0
2016-03-01,11.895,12.236,11.684,12.226,448029,0
2016-03-02,12.139,12.192,11.877,12.122,296195,0
2016-03-03,11.999,12.611,11.982,12.279,495677,0
2016-03-04,12.385,13.075,11.99,12.016,621643,0
2016-03-07,11.868,12.341,11.746,12.079,531485,0
2016-03-08,11.965,11.965,11.37,11.527,365641,0
2016-03-09,11.703,12.165,11.51,11.938,370907,0
2016-03-10,11.843,11.887,11.527,11.78,353505,0
2016-03-11,12.035,12.139,11.631,11.737,313520,0
2016-03-14,11.37,11.772,11.204,11.71,254349,0
2016-03-15,11.493,11.587,11.183,11.545,221623,0
2016-03-16,11.545,12.114,11.545,12.095,240758,0
2016-03-17,12.201,12.471,12.114,12.392,259350,0
2016-03-18,12.436,12.524,11.868,11.956,399965,0
2016-03-21,12.095,12.17,11.79,11.858,285862,0
2016-03-22,11.587,12.122,11.587,12.104,150484,0
2016-03-23,11.902,12.095,11.475,11.545,199201,0
2016-03-24,11.336,11.616,11.116,11.44,280722,0
2016-03-28,11.475,11.631,11.196,11.326,254244,0
2016-03-29,11.196,11.484,10.889,11.466,379971,0
2016-03-30,11.703,11.877,11.587,11.641,201887,0
2016-03-31,11.675,11.868,11.607,11.858,201239,0
2016-04-01,11.659,11.755,11.387,11.563,166288,0
2016-04-04,11.587,11.729,11.099,11.16,186039,0
2016-04-05,10.994,11.16,10.942,10.951,179144,0
2016-04-06,10.994,11.37,10.994,11.196,335864,0
2016-04-07,11.126,11.292,10.899,11.012,362055,0
2016-04-08,11.326,11.659,11.239,11.422,216825,0
2016-04-11,11.545,11.71,11.309,11.309,157275,0
2016-04-12,11.397,11.921,11.353,11.887,266762,0
2016-04-13,11.816,11.974,11.685,11.887,206290,0
2016-04-14,12.035,12.035,11.78,11.887,351792,0
2016-04-15,11.764,11.808,11.484,11.484,199054,0
2016-04-18,11.292,12.009,11.099,11.956,235240,0
2016-04-19,12.026,12.506,12.026,12.453,182502,0
2016-04-20,12.358,12.899,12.358,12.742,286777,0
2016-04-21,12.856,12.953,12.611,12.682,263791,0
2016-04-22,12.83,12.899,12.726,12.77,153148,0
2016-04-25,12.812,12.871,12.471,12.542,186527,0
2016-04-26,12.691,12.794,12.524,12.742,212430,0
2016-04-27,12.89,13.268,12.89,13.056,290725,0
2016-04-28,13.048,13.205,12.9,12.925,139838,0
2016-04-29,13.022,13.224,12.821,13.075,276430,0
2016-05-02,13.031,13.109,12.672,12.734,214319,0
2016-05-03,12.585,12.652,12.297,12.358,294635,0
2016-05-04,12.402,12.576,12.226,12.41,241825,0
2016-05-05,12.672,12.968,12.536,12.786,223905,0
2016-05-06,12.776,13.025,12.716,12.751,322700,0
2016-05-09,12.794,12.887,12.236,12.638,166040,0
2016-05-10,12.726,12.89,12.647,12.654,292186,0
2016-05-11,12.654,13.009,12.366,12.734,255928,0
2016-05-12,12.968,13.214,12.812,12.978,243054,0
2016-05-13,13.041,13.109,12.882,12.909,201208,0
2016-05-16,13.101,13.389,13.092,13.354,232693,0
2016-05-17,13.276,13.659,13.224,13.555,396891,0
2016-05-18,13.596,13.729,13.283,13.408,474217,0
2016-05-19,13.29,13.801,13.095,13.613,470296,0
2016-05-20,13.793,14.204,13.729,14.033,359555,0
2016-05-23,13.998,14.275,13.953,14.195,241529,0
2016-05-24,14.31,14.473,13.989,13.998,201861,0
2016-05-25,14.122,14.293,13.989,14.061,264636,0
2016-05-26,14.15,14.318,13.783,14.31,320965,0
2016-05-27,14.355,15.465,14.278,15.169,486218,0
2016-05-31,15.16,15.537,14.374,14.525,511638,0
2016-06-01,14.275,14.758,14.248,14.588,188557,0
2016-06-02,14.525,14.686,14.428,14.615,199441,0
2016-06-03,14.553,14.902,14.553,14.758,230546,0
2016-06-06,14.964,15.062,14.731,14.776,253406,0
2016-06-07,14.972,15.08,14.875,14.972,275972,0
2016-06-08,15.062,15.152,14.722,14.882,247652,0
2016-06-09,14.641,15.072,14.641,15.027,145712,0
2016-06-10,14.741,14.856,14.212,14.445,217527,0
2016-06-13,14.364,14.535,14.025,14.033,212582,0
2016-06-14,13.936,14.141,13.757,14.141,289170,0
2016-06-15,13.953,14.15,13.838,13.918,201516,0
2016-06-16,13.793,13.936,13.551,13.873,147537,0
2016-06-17,14.006,14.087,13.924,13.998,119091,0
2016-06-20,14.16,14.257,14.006,14.24,132186,0
2016-06-21,14.221,14.495,14.15,14.4,139028,0
2016-06-22,14.48,14.48,14.249,14.293,154285,0
2016-06-23,14.508,14.722,14.338,14.669,165932,0
2016-06-24,14.168,14.553,13.908,14.061,214837,0
2016-06-27,13.873,13.908,13.416,13.506,240962,0
2016-06-28,13.801,14.087,13.568,13.863,272452,0
2016-06-29,14.016,14.319,14.006,14.249,197670,0
2016-06-30,14.293,14.31,14.07,14.249,111053,0
2016-07-01,14.23,14.409,14.176,14.186,94381,0
2016-07-05,14.016,14.016,13.793,13.944,104928,0
2016-07-06,13.883,13.89,13.738,13.863,150032,0
2016-07-07,14.016,14.15,13.855,13.918,245970,0
2016-07-08,14.087,14.176,13.989,14.122,161981,0
2016-07-11,14.221,14.24,14.025,14.096,118445,0
2016-07-12,14.23,14.58,14.23,14.383,149409,0
2016-07-13,14.473,14.49,13.981,14.176,161826,0
2016-07-14,14.329,14.329,14.122,14.212,98930,0
2016-07-15,14.275,14.293,13.989,14.122,130453,0
2016-07-18,14.033,14.266,13.944,14.204,134104,0
2016-07-19,14.24,14.275,14.061,14.257,151258,0
2016-07-20,14.257,14.508,14.141,14.508,208197,0
2016-07-21,14.418,14.632,14.329,14.364,162898,0
2016-07-22,14.391,14.57,14.31,14.543,123418,0
2016-07-25,14.473,14.493,14.249,14.266,96605,0
2016-07-26,14.221,14.387,14.122,14.131,124043,0
2016-07-27,14.096,14.329,14.078,14.115,104217,0
2016-07-28,14.061,14.132,13.944,14.051,114497,0
2016-07-29,13.926,14.24,13.908,14.186,130026,0
2016-08-01,14.15,14.15,13.684,13.684,164848,0
2016-08-02,13.838,13.908,13.354,13.488,295690,0
2016-08-03,13.524,13.838,13.461,13.793,184399,0
2016-08-04,13.774,13.944,13.703,13.908,176242,0
2016-08-05,13.936,14.07,13.818,14.051,130070,0
2016-08-08,14.15,14.383,14.15,14.221,198353,0
2016-08-09,14.338,14.4,14.051,14.176,202021,0
2016-08-10,14.23,14.23,13.838,14.016,196292,0
2016-08-11,14.025,14.24,13.953,13.962,204649,0
2016-08-12,13.981,14.329,13.981,14.212,217247,0
2016-08-15,14.257,14.391,14.257,14.319,151876,0
2016-08-16,14.284,14.57,14.266,14.535,184348,0
2016-08-17,14.603,14.603,14.393,14.53,226279,0
2016-08-18,14.548,14.795,14.548,14.777,151974,0
2016-08-19,14.758,14.814,14.667,14.768,147391,0
2016-08-22,14.649,14.722,14.521,14.631,264436,0
2016-08-23,14.704,15.042,14.557,14.896,317469,0
2016-08-24,14.906,14.942,14.658,14.788,136278,0
2016-08-25,14.695,14.814,14.622,14.741,308180,0
2016-08-26,14.676,15.279,14.658,15.114,583547,0
2016-08-29,15.088,15.216,14.968,15.005,278616,0
2016-08-30,15.042,15.047,14.942,15.005,131256,0
2016-08-31,14.951,15.06,14.832,15.005,142835,0
2016-09-01,14.914,15.014,14.85,14.932,116103,0
2016-09-02,15.106,15.152,14.932,15.143,74279,0
2016-09-06,15.088,15.189,15.088,15.145,168972,0
2016-09-07,15.196,15.399,15.18,15.371,202474,0
2016-09-08,15.471,15.7,15.463,15.582,219855,0
2016-09-09,15.417,15.475,15.143,15.18,163045,0
2016-09-12,15.06,15.088,14.804,14.886,244872,0
2016-09-13,14.814,14.814,14.293,14.356,204689,0
2016-09-14,14.264,14.476,14.1,14.146,181681,0
2016-09-15,14.247,14.274,14.064,14.074,94322,0
2016-09-16,14.018,14.165,13.954,14.12,122074,0
2016-09-19,14.238,14.576,14.19,14.457,135615,0
2016-09-20,14.521,14.612,14.43,14.457,115435,0
2016-09-21,14.53,14.749,14.493,14.731,121443,0
2016-09-22,14.868,15.005,14.768,14.823,157421,0
2016-09-23,14.86,14.906,14.622,14.704,166476,0
2016-09-26,14.667,14.758,14.466,14.557,142012,0
2016-09-27,14.401,14.502,14.319,14.502,171957,0
2016-09-28,14.594,14.851,14.484,14.84,233513,0
2016-09-29,14.886,14.929,14.639,14.768,123801,0
2016-09-30,14.877,14.911,14.741,14.886,146997,0
2016-10-03,14.914,14.914,14.758,14.795,88999,0
2016-10-04,14.777,14.783,14.478,14.548,100010,0
2016-10-05,14.676,14.786,14.626,14.749,217049,0
2016-10-06,14.804,14.906,14.676,14.86,189296,0
2016-10-07,14.923,15.279,14.823,14.978,252481,0
2016-10-10,15.042,15.143,15.024,15.106,109692,0
2016-10-11,15.078,15.078,14.768,14.804,150016,0
2016-10-12,14.667,14.86,14.622,14.832,183709,0
2016-10-13,14.658,14.786,14.493,14.649,156072,0
2016-10-14,14.639,14.749,14.466,14.695,204661,0
2016-10-17,14.631,14.658,14.31,14.53,156713,0
2016-10-18,14.639,14.639,14.338,14.502,116811,0
2016-10-19,14.539,14.804,14.521,14.758,204666,0
2016-10-20,14.649,14.795,14.631,14.749,124584,0
2016-10-21,14.685,14.84,14.685,14.777,97351,0
2016-10-24,14.768,14.942,14.758,14.85,259917,0
2016-10-25,14.795,14.886,14.576,14.667,130038,0
2016-10-26,14.585,14.804,14.521,14.804,161417,0
2016-10-27,14.758,14.906,14.731,14.795,183828,0
2016-10-28,14.731,14.804,14.502,14.502,117623,0
2016-10-31,14.43,14.43,13.954,14.028,218030,0
2016-11-01,14.036,14.146,13.944,14.064,171063,0
2016-11-02,13.908,13.972,13.634,13.944,171926,0
2016-11-03,13.908,13.941,13.671,13.698,176842,0
2016-11-04,13.606,13.693,13.323,13.396,203107,0
2016-11-07,13.543,13.606,13.36,13.368,171861,0
2016-11-08,13.277,13.598,13.095,13.378,321862,0
2016-11-09,13.141,13.918,13.141,13.77,292055,0
2016-11-10,13.872,14.172,13.862,14.081,224547,0
2016-11-11,14.064,14.064,13.597,13.78,427163,0
2016-11-14,13.734,14.044,13.724,13.816,205144,0
2016-11-15,13.954,14.136,13.807,14.1,268250,0
2016-11-16,14.002,14.212,14.002,14.123,286755,0
2016-11-17,14.123,14.246,13.992,14.002,415267,0
2016-11-18,14.068,14.068,13.787,13.871,356692,0
2016-11-21,14.011,14.132,13.908,14.105,567215,0
2016-11-22,14.236,14.367,14.095,14.216,296336,0
2016-11-23,14.226,14.395,14.142,14.348,251764,0
2016-11-25,14.386,14.638,14.336,14.526,478120,0
2016-11-28,14.648,14.648,14.058,14.077,345955,0
2016-11-29,13.974,14.095,13.759,14.058,373219,0
2016-11-30,14.404,14.62,14.216,14.32,438966,0
2016-12-01,14.638,14.638,14.179,14.301,285206,0
2016-12-02,14.236,14.324,14.189,14.263,315321,0
2016-12-05,14.386,14.386,14.142,14.162,277695,0
2016-12-06,14.162,14.236,14.073,14.132,203148,0
2016-12-07,14.048,14.216,14.011,14.077,304428,0
2016-12-08,14.077,14.162,14.021,14.115,296133,0
2016-12-09,14.199,14.246,14.086,14.162,273588,0
2016-12-12,14.293,14.442,14.142,14.209,349149,0
2016-12-13,14.263,14.348,14.142,14.31,345604,0
2016-12-14,14.199,14.293,13.992,14.077,385354,0
2016-12-15,14.039,14.199,13.945,13.992,376206,0
2016-12-16,14.03,14.142,13.974,14.095,337173,0
2016-12-19,14.132,14.17,14.048,14.17,449188,0
2016-12-20,14.189,14.33,14.189,14.236,524140,0
2016-12-21,14.339,14.414,14.272,14.386,267014,0
2016-12-22,14.517,14.648,14.442,14.648,316139,0
2016-12-23,14.676,14.779,14.611,14.76,263152,0
2016-12-27,14.779,14.831,14.745,14.807,316369,0
2016-12-28,14.797,14.838,14.554,14.573,276423,0
2016-12-29,14.62,14.631,14.479,14.536,347081,0
2016-12-30,14.582,14.666,14.46,14.564,268133,0
2017-01-03,14.666,14.817,14.601,14.657,172198,0
2017-01-04,14.723,15.032,14.713,15.012,383666,0
2017-01-05,14.975,15.091,14.948,15.041,174547,0
2017-01-06,15.144,15.19,15.069,15.144,171217,0
2017-01-09,15.106,15.141,14.928,14.928,205875,0
2017-01-10,14.938,15.032,14.788,14.826,261768,0
2017-01-11,14.928,15.106,14.882,15.106,147832,0
2017-01-12,15.209,15.229,14.891,14.948,178490,0
2017-01-13,15.003,15.172,14.919,15.144,168397,0
2017-01-17,15.256,15.266,15.106,15.19,212352,0
2017-01-18,15.153,15.162,14.994,15.135,232334,0
2017-01-19,15.19,15.19,15.003,15.125,176590,0
2017-01-20,15.219,15.237,15.069,15.182,173955,0
2017-01-23,15.125,15.172,15.003,15.078,186150,0
2017-01-24,15.125,15.443,15.125,15.368,263310,0
2017-01-25,15.5,15.884,15.5,15.827,275709,0
2017-01-26,15.976,16.136,15.911,15.995,254538,0
2017-01-27,15.864,15.958,15.754,15.958,179647,0
2017-01-30,15.855,15.855,15.522,15.603,132397,0
2017-01-31,15.621,15.621,15.434,15.518,236458,0
2017-02-01,15.733,16.033,15.724,15.976,329739,0
2017-02-02,16.07,16.07,15.817,16.042,168749,0
2017-02-03,16.117,16.303,16.091,16.303,183653,0
2017-02-06,16.296,16.397,16.182,16.36,226509,0
2017-02-07,16.37,16.435,16.211,16.22,181927,0
2017-02-08,16.07,16.21,15.855,16.145,251115,0
2017-02-09,16.323,16.491,16.221,16.473,164970,0
2017-02-10,16.604,16.613,16.482,16.567,194807,0
2017-02-13,16.538,16.67,16.51,16.576,199563,0
2017-02-14,16.651,16.81,16.435,16.464,322457,0
2017-02-15,16.439,16.631,16.411,16.545,259295,0
2017-02-16,16.621,16.661,16.373,16.401,249606,0
2017-02-17,16.373,16.474,16.325,16.383,214729,0
2017-02-21,16.573,16.592,16.421,16.535,234647,0
2017-02-22,16.516,16.516,16.325,16.411,170810,0
2017-02-23,16.545,16.583,16.393,16.507,224728,0
2017-02-24,16.353,16.908,16.353,16.554,639181,0
2017-02-27,16.554,16.573,16.478,16.507,256874,0
2017-02-28,16.497,16.573,16.401,16.421,216131,0
2017-03-01,16.487,16.602,16.487,16.507,287916,0
2017-03-02,16.391,16.554,16.383,16.43,160456,0
2017-03-03,16.391,16.486,16.368,16.429,124584,0
2017-03-06,16.383,16.401,16.249,16.267,184309,0
2017-03-07,16.383,16.525,16.305,16.478,171912,0
2017-03-08,16.344,16.445,15.943,15.972,178569,0
2017-03-09,15.876,15.934,15.399,15.647,211945,0
2017-03-10,15.656,15.972,15.507,15.962,294767,0
2017-03-13,15.838,15.952,15.742,15.8,176829,0
2017-03-14,15.637,15.694,15.475,15.503,161470,0
2017-03-15,15.57,15.848,15.532,15.818,131618,0
2017-03-16,15.77,15.99,15.656,15.81,197798,0
2017-03-17,15.762,15.876,15.704,15.732,171143,0
2017-03-20,15.618,15.742,15.484,15.59,234790,0
2017-03-21,15.59,15.685,15.331,15.389,152551,0
2017-03-22,15.283,15.427,15.045,15.389,127544,0
2017-03-23,15.437,15.59,15.399,15.513,178241,0
2017-03-24,15.551,15.618,15.551,15.561,121319,0
2017-03-27,15.456,15.532,15.313,15.417,147759,0
2017-03-28,15.494,15.583,15.427,15.484,198926,0
2017-03-29,15.494,15.77,15.494,15.742,176612,0
2017-03-30,15.818,15.866,15.742,15.81,148439,0
2017-03-31,15.848,15.981,15.81,15.981,145239,0
2017-04-03,15.962,16.057,15.78,15.99,250602,0
2017-04-04,15.952,16.181,15.952,16.143,167237,0
2017-04-05,16.239,16.383,16.134,16.143,201936,0
2017-04-06,16.211,16.439,16.163,16.43,132380,0
2017-04-07,16.43,16.507,16.277,16.468,145928,0
2017-04-10,16.525,16.583,16.411,16.459,187099,0
2017-04-11,16.468,16.567,16.277,16.277,128732,0
2017-04-12,16.277,16.401,16.201,16.22,153728,0
2017-04-13,16.22,16.535,16.143,16.305,107522,0
2017-04-17,16.335,16.335,16.124,16.181,142743,0
2017-04-18,16.172,16.201,16.029,16.181,147309,0
2017-04-19,16.191,16.239,15.866,15.876,205869,0
2017-04-20,15.856,15.934,15.732,15.838,236066,0
2017-04-21,15.904,16.01,15.78,15.962,171764,0
2017-04-24,16.057,16.152,16.016,16.029,129721,0
2017-04-25,16.019,16.305,16.019,16.258,125063,0
2017-04-26,16.267,16.421,16.172,16.211,135705,0
2017-04-27,16.172,16.353,16.124,16.277,122039,0
2017-04-28,16.363,16.373,16.077,16.153,147857,0
2017-05-01,16.134,16.267,16.057,16.105,138526,0
2017-05-02,16.115,16.172,15.955,15.981,100778,0
2017-05-03,15.981,16.057,15.895,15.934,156424,0
2017-05-04,15.81,15.81,15.313,15.437,209642,0
2017-05-05,15.456,15.848,15.446,15.838,162511,0
2017-05-08,15.828,15.866,15.685,15.828,107650,0
2017-05-09,15.724,15.747,15.465,15.599,115695,0
2017-05-10,15.618,15.742,15.57,15.694,204442,0
2017-05-11,15.838,15.848,15.494,15.561,190069,0
2017-05-12,15.704,15.742,15.57,15.704,160381,0
2017-05-15,15.943,15.943,15.752,15.848,209179,0
2017-05-16,15.876,15.904,15.743,15.79,176813,0
2017-05-17,15.805,15.805,15.58,15.609,151217,0
2017-05-18,15.561,15.653,15.483,15.522,190485,0
2017-05-19,15.688,15.805,15.609,15.629,142823,0
2017-05-22,15.746,15.814,15.629,15.736,141942,0
2017-05-23,15.785,15.902,15.756,15.902,91961,0
2017-05-24,15.893,16.01,15.785,15.824,112121,0
2017-05-25,15.814,15.912,15.561,15.648,162493,0
2017-05-26,15.717,15.727,15.541,15.619,151650,0
2017-05-30,15.619,15.619,15.346,15.375,207822,0
2017-05-31,15.17,15.404,15.16,15.307,215828,0
2017-06-01,15.356,15.873,15.278,15.814,511766,0
2017-06-02,15.785,15.863,15.512,15.512,240174,0
2017-06-05,15.385,15.6,15.287,15.57,378181,0
2017-06-06,15.57,15.6,15.404,15.551,186923,0
2017-06-07,15.453,15.626,15.17,15.278,192155,0
2017-06-08,15.112,15.297,15.004,15.053,224192,0
2017-06-09,15.004,15.268,15.004,15.268,239551,0
2017-06-12,15.346,15.429,15.17,15.278,140733,0
2017-06-13,15.229,15.27,15.053,15.121,352472,0
2017-06-14,15.063,15.073,14.76,14.828,319040,0
2017-06-15,14.789,14.799,14.526,14.623,241252,0
2017-06-16,14.75,14.828,14.623,14.77,161888,0
2017-06-19,14.848,14.848,14.536,14.545,171402,0
2017-06-20,14.448,14.448,14.008,14.057,434529,0
2017-06-21,14.077,14.204,13.559,13.696,707579,0
2017-06-22,13.725,14.135,13.725,13.94,255247,0
2017-06-23,13.93,14.321,13.911,14.321,256892,0
2017-06-26,14.36,14.477,14.311,14.428,350367,0
2017-06-27,14.487,14.75,14.405,14.555,309431,0
2017-06-28,14.604,14.77,14.477,14.702,209329,0
2017-06-29,14.741,14.887,14.672,14.77,283518,0
2017-06-30,14.848,15.033,14.799,14.897,200546,0
2017-07-03,14.936,15.238,14.907,15.219,110280,0
2017-07-05,15.19,15.204,14.887,15.043,253035,0
2017-07-06,14.994,15.102,14.858,14.877,223893,0
2017-07-07,14.809,14.965,14.721,14.955,185427,0
2017-07-10,14.936,15.007,14.818,14.887,211134,0
2017-07-11,14.868,14.965,14.741,14.907,235040,0
2017-07-12,14.985,15.102,14.984,14.994,236919,0
2017-07-13,15.014,15.033,14.77,14.994,359320,0
2017-07-14,15.043,15.385,14.974,15.375,202284,0
2017-07-17,15.424,15.434,15.346,15.395,195754,0
2017-07-18,15.404,15.502,15.248,15.414,214783,0
2017-07-19,15.395,15.443,15.121,15.17,316272,0
2017-07-20,15.219,15.229,15.063,15.131,142443,0
2017-07-21,15.17,15.238,15.043,15.18,136581,0
2017-07-24,15.229,15.346,15.17,15.209,206120,0
2017-07-25,15.336,15.404,15.199,15.248,120918,0
2017-07-26,15.375,15.375,15.229,15.248,101955,0
2017-07-27,15.317,15.317,15.19,15.248,80956,0
2017-07-28,15.248,15.248,15.18,15.209,111892,0
2017-07-31,15.19,15.317,15.131,15.268,182180,0
2017-08-01,15.326,15.443,15.248,15.434,150623,0
2017-08-02,15.434,15.502,15.353,15.463,145361,0
2017-08-03,15.453,15.492,15.229,15.238,150550,0
2017-08-04,15.278,15.326,15.209,15.209,128490,0
2017-08-07,15.248,15.248,15.043,15.131,197556,0
2017-08-08,14.975,14.975,14.584,14.584,167477,0
2017-08-09,14.555,14.799,14.497,14.741,229716,0
2017-08-10,14.721,14.78,14.204,14.223,185753,0
2017-08-11,14.067,14.458,13.95,14.232,281469,0
2017-08-14,14.389,14.506,14.374,14.409,189368,0
2017-08-15,14.399,14.399,14.083,14.096,223635,0
2017-08-16,14.292,14.311,14.184,14.272,186482,0
2017-08-17,14.272,14.331,14.184,14.262,202974,0
2017-08-18,14.243,14.36,14.106,14.292,162426,0
2017-08-21,14.272,14.292,14.057,14.174,197101,0
2017-08-22,14.321,14.389,14.184,14.355,249463,0
2017-08-23,14.34,14.757,14.29,14.39,222186,0
2017-08-24,14.5,14.52,14.33,14.45,182908,0
2017-08-25,14.52,14.67,14.41,14.58,153660,0
2017-08-28,14.68,14.6856,14.34,14.36,146195,0
2017-08-29,14.35,14.56,14.31,14.41,167049,0
2017-08-30,14.44,14.57,14.3901,14.56,116251,0
2017-08-31,14.61,14.85,14.5829,14.85,137177,0
2017-09-01,14.97,15.45,14.935,15.17,272647,0
2017-09-05,15.3,15.32,14.91,14.91,205183,0
2017-09-06,15.02,15.0434,14.82,14.83,131413,0
2017-09-07,14.89,14.95,14.84,14.87,84071,0
2017-09-08,14.83,14.95,14.76,14.85,128565,0
2017-09-11,14.9,14.9404,14.85,14.91,103779,0
2017-09-12,14.87,14.93,14.8,14.83,122242,0
2017-09-13,14.86,14.959,14.84,14.93,101697,0
2017-09-14,14.93,15.04,14.9,14.93,133524,0
2017-09-15,14.95,15,14.81,14.82,126252,0
2017-09-18,14.83,14.94,14.7,14.73,194066,0
2017-09-19,14.7,14.84,14.7,14.81,164889,0
2017-09-20,14.93,14.99,14.83,14.9,131781,0
2017-09-21,14.85,14.9,14.59,14.59,178921,0
2017-09-22,14.65,14.78,14.61,14.76,143194,0
2017-09-25,14.83,14.89,14.76,14.86,217278,0
2017-09-26,14.83,14.96,14.81,14.91,175149,0
2017-09-27,14.99,15,14.79,14.91,160013,0
2017-09-28,14.92,14.97,14.76,14.82,175366,0
2017-09-29,14.84,14.99,14.84,14.84,233199,0
2017-10-02,14.79,14.91,14.76,14.8,164480,0
2017-10-03,14.84,14.88,14.75,14.75,144082,0
2017-10-04,14.75,14.88,14.72,14.8,199335,0
2017-10-05,14.88,14.98,14.8125,14.88,190016,0
2017-10-06,14.84,14.866,14.78,14.8,169149,0
2017-10-09,14.81,14.89,14.8,14.84,182280,0
2017-10-10,14.89,14.92,14.82,14.85,180943,0
2017-10-11,14.85,14.91,14.84,14.9,161399,0
2017-10-12,14.8,14.88,14.7,14.7,164813,0
2017-10-13,14.79,14.82,14.53,14.53,160106,0
2017-10-16,14.7,14.7,14.48,14.48,119049,0
2017-10-17,14.43,14.53,14.19,14.26,228668,0
2017-10-18,14.24,14.34,14.05,14.11,232242,0
2017-10-19,14,14.14,13.89,14.04,255123,0
2017-10-20,14.12,14.15,13.89,13.91,201991,0
2017-10-23,13.96,14.02,13.74,13.79,276181,0
2017-10-24,13.87,13.91,13.61,13.74,362549,0
2017-10-25,13.61,13.72,13.19,13.26,346168,0
2017-10-26,13.27,13.502,13.18,13.36,417866,0
2017-10-27,13.44,13.7,13.4,13.6,355296,0
2017-10-30,13.66,13.81,13.52,13.54,244709,0
2017-10-31,13.56,13.61,13.34,13.41,381390,0
2017-11-01,13.51,13.66,13.49,13.6,420779,0
2017-11-02,13.6,13.65,13.17,13.36,407179,0
2017-11-03,13.35,13.53,13.34,13.49,403199,0
2017-11-06,13.56,13.69,13.51,13.68,359701,0
2017-11-07,13.71,13.75,13.59,13.67,351324,0
2017-11-08,13.63,13.73,13.39,13.41,632758,0
2017-11-09,13.39,13.53,13.3716,13.4,264603,0
2017-11-10,13.43,13.49,13.24,13.26,309730,0
