Date,Open,High,Low,Close,Volume,OpenInt
2009-05-26,14.013,14.013,14.013,14.013,0,0
2009-05-27,14.013,14.193,14.013,14.013,742974,0
2009-05-28,14.193,14.193,14.013,14.034,129132,0
2009-05-29,14.043,14.153,14.013,14.117,94383,0
2009-06-01,14.077,14.077,14.013,14.013,130279,0
2009-06-02,14.027,14.138,14.013,14.019,42927,0
2009-06-03,14.043,14.123,14.013,14.123,31892,0
2009-06-04,14.05,14.178,14.013,14.05,37707,0
2009-06-05,14.086,14.086,14.043,14.086,27102,0
2009-06-08,14.086,14.11,14.05,14.05,13343,0
2009-06-09,14.077,14.077,14.019,14.077,31431,0
2009-06-10,14.055,14.153,14.027,14.043,28028,0
2009-06-11,14.034,14.077,14.019,14.043,23864,0
2009-06-12,14.043,14.077,14.034,14.043,11921,0
2009-06-15,14.077,14.086,14.034,14.086,49480,0
2009-06-16,14.077,14.193,14.05,14.05,50070,0
2009-06-17,14.055,14.185,14.019,14.043,66288,0
2009-06-18,14.055,14.063,14.034,14.043,53775,0
2009-06-19,14.055,14.319,14.019,14.193,58827,0
2009-06-22,14.071,14.071,14.013,14.027,117687,0
2009-06-23,14.05,14.055,14.013,14.013,226174,0
2009-06-24,14.019,14.034,14.013,14.013,75044,0
2009-06-25,13.934,13.934,13.125,13.188,75082,0
2009-06-26,13.188,13.355,13.146,13.158,41701,0
2009-06-29,12.153,13.235,12.153,12.912,93345,0
2009-06-30,12.927,13.125,12.882,13.033,38950,0
2009-07-01,13.1,13.245,12.977,13.219,24535,0
2009-07-02,13.227,13.227,13.033,13.1,10951,0
2009-07-06,12.961,13.051,12.782,13.033,26900,0
2009-07-07,13.068,13.701,12.614,12.73,70731,0
2009-07-08,12.692,12.818,12.621,12.628,67443,0
2009-07-09,13.507,13.507,12.701,12.961,29156,0
2009-07-10,12.79,13.227,12.79,13.166,23355,0
2009-07-13,13.245,13.245,12.961,12.961,17378,0
2009-07-14,12.969,13.313,12.969,13.313,21341,0
2009-07-15,13.313,13.452,13.227,13.313,16332,0
2009-07-16,13.239,13.394,12.812,13.313,73771,0
2009-07-17,13.139,13.313,13.132,13.195,9791,0
2009-07-20,13.108,13.305,13.01,13.245,33383,0
2009-07-21,13.219,13.245,13.173,13.203,38379,0
2009-07-22,13.125,13.139,13.087,13.087,11923,0
2009-07-23,13.139,13.153,12.936,13.037,21672,0
2009-07-24,13.037,13.245,13.018,13.239,18076,0
2009-07-27,13.235,13.245,13.044,13.245,17442,0
2009-07-28,13.153,13.245,12.961,13.006,35127,0
2009-07-29,12.961,13.195,12.953,13.1,26174,0
2009-07-30,12.998,13.125,12.984,13.033,23510,0
2009-07-31,13.1,13.21,13.051,13.21,42131,0
2009-08-03,13.21,13.526,13.068,13.493,73008,0
2009-08-04,13.526,13.526,13.116,13.227,72982,0
2009-08-05,13.1,13.139,12.984,13.051,88744,0
2009-08-06,13.245,13.245,12.709,12.79,106920,0
2009-08-07,12.826,12.826,12.669,12.743,56450,0
2009-08-10,12.853,12.873,12.569,12.873,152109,0
2009-08-11,12.897,12.927,12.684,12.782,57663,0
2009-08-12,12.709,12.94,12.709,12.804,53849,0
2009-08-13,12.748,13.059,12.748,12.92,31111,0
2009-08-14,12.897,13.059,12.897,12.897,21429,0
2009-08-17,12.927,13.006,12.842,12.961,40808,0
2009-08-18,12.897,13.139,12.897,13.125,32018,0
2009-08-19,13.146,13.166,12.961,13.068,27462,0
2009-08-20,13.059,13.087,12.748,12.912,38606,0
2009-08-21,12.853,13.051,12.762,12.846,94084,0
2009-08-24,12.873,12.906,12.826,12.842,76380,0
2009-08-25,12.882,13.01,12.804,13.01,86199,0
2009-08-26,13.051,13.245,12.945,13.044,85030,0
2009-08-27,12.977,13.158,12.977,13.068,48361,0
2009-08-28,13.01,13.258,13.01,13.245,30846,0
2009-08-31,13.037,13.443,13.037,13.265,62936,0
2009-09-01,13.125,13.459,13.125,13.369,78933,0
2009-09-02,13.459,13.475,13.219,13.258,85838,0
2009-09-03,13.385,13.394,13.258,13.342,79753,0
2009-09-04,13.423,13.423,13.265,13.415,55759,0
2009-09-08,13.482,13.526,13.468,13.493,32474,0
2009-09-09,13.514,13.519,13.423,13.493,70993,0
2009-09-10,13.526,13.526,13.423,13.526,105206,0
2009-09-11,13.514,13.604,13.493,13.567,90105,0
2009-09-14,13.619,13.701,13.604,13.651,70963,0
2009-09-15,13.753,13.801,13.685,13.801,88163,0
2009-09-16,13.86,13.86,13.714,13.765,122337,0
2009-09-17,13.789,13.913,13.789,13.89,123673,0
2009-09-18,13.948,14.013,13.898,14,73714,0
2009-09-21,13.913,13.989,13.831,13.927,72858,0
2009-09-22,13.89,14.013,13.735,13.781,113122,0
2009-09-23,13.875,14.013,13.781,13.927,90099,0
2009-09-24,13.993,13.993,13.837,13.884,93060,0
2009-09-25,13.934,13.934,13.808,13.808,83812,0
2009-09-28,13.808,13.934,13.801,13.845,138419,0
2009-09-29,13.867,13.89,13.814,13.875,78885,0
2009-09-30,13.875,14.013,13.867,13.934,93668,0
2009-10-01,13.983,14.05,13.94,14.027,167955,0
2009-10-02,13.961,14.16,13.961,14.093,154599,0
2009-10-05,14.093,14.093,14.043,14.086,75415,0
2009-10-06,14.086,14.284,14.063,14.228,126892,0
2009-10-07,14.29,14.29,14.102,14.2,157919,0
2009-10-08,14.2,14.343,14.16,14.29,143233,0
2009-10-09,14.319,14.319,14.086,14.153,83949,0
2009-10-12,14.215,14.215,13.948,14.019,63876,0
2009-10-13,14.071,14.209,14.05,14.117,112973,0
2009-10-14,14.11,14.171,13.875,13.953,121344,0
2009-10-15,14.007,14.007,13.714,13.774,80129,0
2009-10-16,13.774,13.781,13.723,13.781,78274,0
2009-10-19,13.837,14.013,13.801,14.007,91581,0
2009-10-20,13.898,14.034,13.814,13.961,111165,0
2009-10-21,13.934,13.989,13.831,13.983,65385,0
2009-10-22,13.976,14.013,13.808,13.953,114629,0
2009-10-23,14.007,14.007,13.774,13.86,61734,0
2009-10-26,13.983,13.983,13.808,13.898,39273,0
2009-10-27,13.948,13.967,13.86,13.86,51541,0
2009-10-28,13.814,13.913,13.656,13.789,84301,0
2009-10-29,13.781,13.814,13.709,13.789,65424,0
2009-10-30,13.789,13.823,13.604,13.765,105997,0
2009-11-02,13.765,13.976,13.74,13.837,49656,0
2009-11-03,13.948,13.948,13.765,13.774,69263,0
2009-11-04,13.723,13.961,13.723,13.831,77172,0
2009-11-05,13.927,14,13.774,13.993,53947,0
2009-11-06,13.983,13.983,13.74,13.781,68741,0
2009-11-09,13.793,13.837,13.735,13.823,39769,0
2009-11-10,13.92,13.92,13.789,13.808,79393,0
2009-11-11,13.758,13.837,13.758,13.774,19135,0
2009-11-12,13.837,13.837,13.643,13.662,40601,0
2009-11-13,13.612,13.884,13.612,13.714,46895,0
2009-11-16,13.669,13.823,13.669,13.74,40085,0
2009-11-17,13.669,13.735,13.662,13.694,49049,0
2009-11-18,13.669,13.753,13.553,13.598,72609,0
2009-11-19,13.662,13.662,13.475,13.526,27363,0
2009-11-20,13.409,13.59,13.409,13.507,22520,0
2009-11-23,13.553,13.634,13.468,13.482,55796,0
2009-11-24,13.526,13.656,13.468,13.567,66794,0
2009-11-25,13.519,13.59,13.493,13.493,42927,0
2009-11-27,13.493,13.547,13.475,13.493,17771,0
2009-11-30,13.547,13.547,13.355,13.415,88905,0
2009-12-01,13.402,13.656,13.402,13.561,76760,0
2009-12-02,13.619,13.627,13.443,13.553,51474,0
2009-12-03,13.656,13.685,13.59,13.627,26711,0
2009-12-04,13.677,13.753,13.575,13.604,51237,0
2009-12-07,13.567,13.714,13.553,13.575,38625,0
2009-12-08,13.774,13.837,13.488,13.745,114411,0
2009-12-09,13.781,13.823,13.694,13.765,33798,0
2009-12-10,13.808,13.86,13.765,13.854,22740,0
2009-12-11,13.793,13.837,13.685,13.801,94447,0
2009-12-14,13.745,13.845,13.694,13.723,80506,0
2009-12-15,13.685,13.753,13.619,13.619,47558,0
2009-12-16,13.701,13.709,13.598,13.634,60688,0
2009-12-17,13.643,13.709,13.561,13.582,66364,0
2009-12-18,13.619,13.694,13.598,13.651,68083,0
2009-12-21,13.656,13.74,13.656,13.714,44021,0
2009-12-22,13.656,13.701,13.561,13.561,66346,0
2009-12-23,13.575,13.685,13.539,13.634,79041,0
2009-12-24,13.651,13.651,13.627,13.634,24068,0
2009-12-28,13.651,13.651,13.452,13.507,109701,0
2009-12-29,13.575,13.575,13.452,13.5,59625,0
2009-12-30,13.533,13.575,13.436,13.459,79308,0
2009-12-31,13.507,13.519,13.436,13.488,106530,0
2010-01-04,13.507,13.553,13.468,13.553,57645,0
2010-01-05,13.582,13.669,13.553,13.651,55698,0
2010-01-06,13.677,13.92,13.677,13.86,110598,0
2010-01-07,13.906,14,13.86,13.989,75674,0
2010-01-08,14,14.071,13.989,14.071,125664,0
2010-01-11,13.961,14.05,13.793,13.867,124835,0
2010-01-12,13.884,14.019,13.831,13.906,109605,0
2010-01-13,13.989,14.019,13.884,13.961,53688,0
2010-01-14,14.007,14.063,13.94,14.034,113728,0
2010-01-15,14.027,14.05,13.953,14.019,114060,0
2010-01-19,14.055,14.055,13.94,14.055,89267,0
2010-01-20,14.013,14.034,13.898,14,70590,0
2010-01-21,13.94,14.055,13.94,14.019,122765,0
2010-01-22,14.043,14.063,13.983,14.013,89837,0
2010-01-25,14.043,14.043,13.875,13.934,122857,0
2010-01-26,13.967,14.034,13.94,14.034,132709,0
2010-01-27,14.05,14.05,13.837,13.884,130538,0
2010-01-28,13.948,13.948,13.801,13.837,53198,0
2010-01-29,13.875,14.007,13.808,14.007,68958,0
2010-02-01,14.027,14.138,14.007,14.102,120776,0
2010-02-02,14.13,14.138,13.94,14.102,64808,0
2010-02-03,14.071,14.123,14.019,14.102,74434,0
2010-02-04,14.102,14.153,13.867,13.867,85579,0
2010-02-05,13.875,14.117,13.875,13.948,48400,0
2010-02-08,13.961,14.063,13.92,14.063,71270,0
2010-02-09,14.063,14.147,14.027,14.034,99672,0
2010-02-10,14.102,14.117,14.019,14.05,50492,0
2010-02-11,14.093,14.209,14.055,14.209,108914,0
2010-02-12,14.063,14.185,14.063,14.147,95010,0
2010-02-16,14.147,14.209,14.117,14.2,72471,0
2010-02-17,14.193,14.2,14.071,14.11,108103,0
2010-02-18,14.171,14.209,14.086,14.209,96299,0
2010-02-19,14.13,14.39,14.086,14.086,117205,0
2010-02-22,14.093,14.358,14.093,14.241,114905,0
2010-02-23,14.372,14.372,14.077,14.11,109374,0
2010-02-24,14.093,14.247,14.093,14.147,72444,0
2010-02-25,14.153,14.215,14.019,14.13,121588,0
2010-02-26,14.167,14.241,14.11,14.11,91438,0
2010-03-01,14.193,14.215,14.086,14.11,89523,0
2010-03-02,14.102,14.16,14.043,14.11,102611,0
2010-03-03,14.153,14.178,14.077,14.11,114153,0
2010-03-04,14.167,14.358,14.11,14.26,79642,0
2010-03-05,14.284,14.349,14.247,14.343,40942,0
2010-03-08,14.407,14.42,14.284,14.42,64175,0
2010-03-09,14.509,14.547,14.313,14.454,53143,0
2010-03-10,14.509,14.517,14.253,14.449,121602,0
2010-03-11,14.449,14.449,14.284,14.327,65668,0
2010-03-12,14.358,14.358,14.215,14.253,75403,0
2010-03-15,14.267,14.319,14.153,14.178,98230,0
2010-03-16,14.167,14.267,14.147,14.153,153393,0
2010-03-17,14.167,14.215,14.123,14.123,72875,0
2010-03-18,14.153,14.193,14.138,14.147,58656,0
2010-03-19,14.147,14.253,14.138,14.235,45521,0
2010-03-22,14.2,14.547,14.13,14.276,102551,0
2010-03-23,14.306,14.349,14.167,14.228,90842,0
2010-03-24,14.276,14.349,14.222,14.235,74630,0
2010-03-25,14.235,14.284,14.222,14.222,75132,0
2010-03-26,14.209,14.247,14.153,14.209,101653,0
2010-03-29,14.193,14.276,14.193,14.276,82903,0
2010-03-30,14.313,14.372,14.222,14.343,77460,0
2010-03-31,14.39,14.39,14.215,14.253,91488,0
2010-04-01,14.298,14.378,14.26,14.358,40098,0
2010-04-05,14.327,14.378,14.253,14.26,58210,0
2010-04-06,14.253,14.319,14.209,14.222,73080,0
2010-04-07,14.276,14.298,14.222,14.26,54243,0
2010-04-08,14.253,14.306,14.235,14.247,49722,0
2010-04-09,14.29,14.306,14.267,14.267,16789,0
2010-04-12,14.327,14.372,14.298,14.334,45142,0
2010-04-13,14.358,14.407,14.306,14.327,70751,0
2010-04-14,14.319,14.407,14.284,14.39,59423,0
2010-04-15,14.42,14.42,14.267,14.284,128879,0
2010-04-16,14.319,14.343,14.26,14.298,32156,0
2010-04-19,14.334,14.39,14.284,14.378,51892,0
2010-04-20,14.39,14.42,14.343,14.413,103851,0
2010-04-21,14.284,14.358,14.284,14.334,117255,0
2010-04-22,14.29,14.399,14.29,14.334,55923,0
2010-04-23,14.312,14.441,14.288,14.399,106728,0
2010-04-26,14.42,14.42,14.358,14.358,49133,0
2010-04-27,14.469,14.476,14.26,14.276,146353,0
2010-04-28,14.267,14.313,14.241,14.298,104781,0
2010-04-29,14.319,14.334,14.276,14.298,60098,0
2010-04-30,14.298,14.306,14.253,14.276,41314,0
2010-05-03,14.327,14.469,14.306,14.435,77875,0
2010-05-04,14.42,14.476,14.407,14.44,36290,0
2010-05-05,14.454,14.509,14.42,14.482,53311,0
2010-05-06,14.462,14.489,14.358,14.358,62862,0
2010-05-07,14.358,14.462,14.247,14.306,72665,0
2010-05-10,14.399,14.95,14.358,14.42,149180,0
2010-05-11,14.454,14.88,14.39,14.88,65471,0
2010-05-12,14.88,14.916,14.674,14.911,61663,0
2010-05-13,14.811,14.843,14.674,14.773,42419,0
2010-05-14,14.68,14.985,14.632,14.751,90714,0
2010-05-17,14.722,14.751,14.582,14.731,41731,0
2010-05-18,14.715,14.911,14.617,14.911,84665,0
2010-05-19,14.765,14.823,14.625,14.704,72841,0
2010-05-20,14.539,14.738,14.42,14.738,57343,0
2010-05-21,14.598,14.617,14.42,14.454,70549,0
2010-05-24,14.454,14.524,14.454,14.454,39287,0
2010-05-25,14.215,14.44,14.215,14.399,112694,0
2010-05-26,14.427,14.617,14.399,14.407,78936,0
2010-05-27,14.495,14.554,14.378,14.378,75375,0
2010-05-28,14.44,14.44,14.29,14.319,40502,0
2010-06-01,14.26,14.378,14.26,14.334,42173,0
2010-06-02,14.26,14.365,14.26,14.365,73538,0
2010-06-03,14.365,14.469,14.306,14.469,66438,0
2010-06-04,14.449,14.59,14.44,14.469,45444,0
2010-06-07,14.449,14.532,14.29,14.298,125082,0
2010-06-08,14.247,14.378,14.247,14.372,47529,0
2010-06-09,14.358,14.42,14.298,14.343,41815,0
2010-06-10,14.42,14.42,14.306,14.319,63873,0
2010-06-11,14.319,14.349,14.228,14.253,76656,0
2010-06-14,14.253,14.313,14.222,14.235,77204,0
2010-06-15,14.247,14.29,14.153,14.2,147105,0
2010-06-16,14.241,14.241,14.167,14.171,47928,0
2010-06-17,14.178,14.215,14.11,14.123,73446,0
2010-06-18,14.178,14.193,14.102,14.171,54124,0
2010-06-21,14.215,14.222,14.086,14.178,125575,0
2010-06-22,14.178,14.241,14.117,14.228,82233,0
2010-06-23,14.167,14.267,14.167,14.241,80331,0
2010-06-24,14.267,14.306,14.185,14.235,65687,0
2010-06-25,14.247,14.247,14.167,14.247,41560,0
2010-06-28,14.306,14.365,14.26,14.365,60025,0
2010-06-29,14.365,14.399,14.16,14.2,113321,0
2010-06-30,14.209,14.255,14.091,14.209,83109,0
2010-07-01,14.247,14.313,14.193,14.306,50790,0
2010-07-02,14.319,14.343,14.247,14.267,17500,0
2010-07-06,14.319,14.343,14.241,14.334,61538,0
2010-07-07,14.349,14.349,14.153,14.178,132864,0
2010-07-08,14.209,14.241,14.193,14.235,39526,0
2010-07-09,14.253,14.284,14.209,14.284,41018,0
2010-07-12,14.247,14.298,14.241,14.276,36669,0
2010-07-13,14.313,14.319,14.185,14.228,153015,0
2010-07-14,14.247,14.319,14.241,14.319,74152,0
2010-07-15,14.343,14.44,14.319,14.44,69332,0
2010-07-16,14.449,14.554,14.343,14.454,104418,0
2010-07-19,14.462,14.532,14.407,14.532,65086,0
2010-07-20,14.554,14.641,14.435,14.641,55699,0
2010-07-21,14.562,14.715,14.524,14.704,85644,0
2010-07-22,14.773,14.811,14.407,14.489,197982,0
2010-07-23,14.42,14.562,14.399,14.539,107484,0
2010-07-26,14.562,14.598,14.462,14.539,75654,0
2010-07-27,14.562,14.568,14.427,14.517,114803,0
2010-07-28,14.547,14.757,14.462,14.738,97745,0
2010-07-29,14.751,14.811,14.668,14.765,80106,0
2010-07-30,14.795,14.843,14.715,14.817,84527,0
2010-08-02,14.859,14.894,14.751,14.823,163069,0
2010-08-03,14.866,14.972,14.823,14.972,84432,0
2010-08-04,14.992,15.023,14.945,15.023,65158,0
2010-08-05,14.992,15.071,14.972,15.056,64497,0
2010-08-06,15.083,15.121,15.007,15.071,55504,0
2010-08-09,15.007,15.091,14.843,14.902,140229,0
2010-08-10,14.843,14.911,14.787,14.873,101289,0
2010-08-11,14.811,14.985,14.804,14.985,73019,0
2010-08-12,15.03,15.036,14.922,14.972,56300,0
2010-08-13,15.015,15.114,14.95,14.972,93920,0
2010-08-16,15.007,15.158,14.887,15.158,69050,0
2010-08-17,15.099,15.317,15.099,15.273,73526,0
2010-08-18,15.304,15.333,15.199,15.25,82354,0
2010-08-19,15.333,15.39,15.185,15.191,103799,0
2010-08-20,15.114,15.191,15.023,15.178,98799,0
2010-08-23,15.376,15.376,15.262,15.296,67117,0
2010-08-24,15.296,15.399,15.228,15.228,91509,0
2010-08-25,15.317,15.47,15.237,15.352,97846,0
2010-08-26,15.428,15.552,15.428,15.513,75205,0
2010-08-27,15.537,15.58,15.448,15.505,81485,0
2010-08-30,15.545,15.558,15.25,15.407,165525,0
2010-08-31,15.315,15.423,15.24,15.367,158919,0
2010-09-01,15.422,15.457,15.31,15.422,92619,0
2010-09-02,15.47,15.648,15.448,15.528,111482,0
2010-09-03,15.545,15.681,15.505,15.681,79314,0
2010-09-07,15.681,15.696,15.488,15.573,114986,0
2010-09-08,15.58,15.58,15.368,15.428,138050,0
2010-09-09,15.488,15.488,15.407,15.488,38047,0
2010-09-10,15.494,15.58,15.475,15.573,74579,0
2010-09-13,15.552,15.626,15.317,15.376,138809,0
2010-09-14,15.407,15.433,15.333,15.368,62064,0
2010-09-15,15.441,15.441,14.938,14.964,214272,0
2010-09-16,15.015,15.114,15.015,15.047,74321,0
2010-09-17,15.091,15.165,15.03,15.071,127229,0
2010-09-20,15.128,15.376,15.121,15.243,103928,0
2010-09-21,15.158,15.273,15.158,15.178,61885,0
2010-09-22,15.237,15.289,15.178,15.243,64580,0
2010-09-23,15.262,15.36,15.25,15.36,51465,0
2010-09-24,15.39,15.39,15.281,15.296,70728,0
2010-09-27,15.325,15.376,15.076,15.076,106400,0
2010-09-28,15.121,15.206,15.036,15.15,95624,0
2010-09-29,15.099,15.214,15.091,15.134,55810,0
2010-09-30,15.203,15.279,15.195,15.253,70300,0
2010-10-01,15.281,15.304,15.199,15.304,34184,0
2010-10-04,15.352,15.36,15.262,15.296,45660,0
2010-10-05,15.317,15.317,15.185,15.223,53799,0
2010-10-06,15.228,15.266,15.171,15.214,70065,0
2010-10-07,15.228,15.254,15.047,15.165,95597,0
2010-10-08,15.199,15.237,15.178,15.223,46853,0
2010-10-11,15.243,15.289,15.214,15.254,37401,0
2010-10-12,15.289,15.346,15.237,15.289,47461,0
2010-10-13,15.325,15.346,15.254,15.254,49796,0
2010-10-14,15.31,15.317,15.165,15.185,43533,0
2010-10-15,15.243,15.266,15.142,15.199,43052,0
2010-10-18,15.25,15.289,15.165,15.165,60560,0
2010-10-19,15.228,15.273,15.214,15.266,46033,0
2010-10-20,15.228,15.296,15.15,15.223,64037,0
2010-10-21,15.296,15.346,15.223,15.346,61375,0
2010-10-22,15.346,15.428,15.304,15.36,51235,0
2010-10-25,15.407,15.414,15.199,15.214,45908,0
2010-10-26,15.273,15.475,15.237,15.346,111222,0
2010-10-27,15.384,15.428,15.206,15.206,74009,0
2010-10-28,15.266,15.499,15.266,15.428,67491,0
2010-10-29,15.378,15.41,15.265,15.37,41948,0
2010-11-01,15.407,15.407,15.262,15.296,58777,0
2010-11-02,15.352,15.384,15.266,15.384,43713,0
2010-11-03,15.399,15.464,15.34,15.448,57706,0
2010-11-04,15.484,15.648,15.36,15.648,64151,0
2010-11-05,15.648,15.71,15.494,15.573,58959,0
2010-11-08,15.58,15.67,15.325,15.505,104104,0
2010-11-09,15.545,15.564,15.171,15.228,47440,0
2010-11-10,15.304,15.304,14.745,15.015,130057,0
2010-11-11,15.083,15.083,14.625,14.632,179364,0
2010-11-12,14.617,14.938,14.407,14.68,79443,0
2010-11-15,14.817,14.817,13.808,13.854,313854,0
2010-11-16,13.355,14.267,13.355,14.043,260059,0
2010-11-17,14.077,14.495,13.976,14.343,137315,0
2010-11-18,14.476,14.476,13.967,14.358,79721,0
2010-11-19,14.228,14.582,14.167,14.372,123022,0
2010-11-22,14.462,14.59,14.358,14.427,101320,0
2010-11-23,14.399,14.427,14.178,14.365,68464,0
2010-11-24,14.378,14.462,14.284,14.435,57693,0
2010-11-26,14.435,14.517,14.435,14.517,8803,0
2010-11-29,14.509,14.617,14.454,14.59,54174,0
2010-11-30,14.583,14.849,14.583,14.726,72706,0
2010-12-01,14.851,14.851,14.462,14.469,94230,0
2010-12-02,14.482,14.495,14.019,14.26,91050,0
2010-12-03,14.454,14.462,14.222,14.247,42559,0
2010-12-06,14.235,14.327,14.055,14.123,69888,0
2010-12-07,14.019,14.063,13.619,13.74,181958,0
2010-12-08,13.74,13.808,13.526,13.598,80270,0
2010-12-09,13.533,13.604,13.313,13.533,177585,0
2010-12-10,13.514,13.514,13.305,13.436,161311,0
2010-12-13,13.32,13.443,13.108,13.305,151900,0
2010-12-14,13.35,13.385,13.044,13.139,185840,0
2010-12-15,13.153,13.436,13.006,13.385,171636,0
2010-12-16,13.49,13.726,13.417,13.69,182054,0
2010-12-17,13.723,13.808,13.582,13.808,143308,0
2010-12-20,13.808,13.808,13.428,13.436,157435,0
2010-12-21,13.482,13.519,13.158,13.158,136822,0
2010-12-22,13.235,13.369,13.139,13.285,135246,0
2010-12-23,13.227,13.409,13.116,13.258,234990,0
2010-12-27,13.277,13.364,13.18,13.364,158578,0
2010-12-28,13.277,13.3,13.146,13.245,138051,0
2010-12-29,13.131,13.421,13.124,13.268,96148,0
2010-12-30,13.268,13.346,13.196,13.339,96350,0
2010-12-31,13.421,13.543,13.256,13.522,133265,0
2011-01-03,13.533,13.539,13.313,13.526,71928,0
2011-01-04,13.475,13.533,13.423,13.475,67908,0
2011-01-05,13.5,13.5,13.342,13.364,96686,0
2011-01-06,13.423,13.526,13.342,13.482,56618,0
2011-01-07,13.459,13.482,13.35,13.369,62032,0
2011-01-10,13.394,13.409,13.252,13.355,48634,0
2011-01-11,13.292,13.35,13.125,13.158,157524,0
2011-01-12,13.173,13.173,12.873,12.873,186649,0
2011-01-13,12.936,12.936,12.692,12.79,259971,0
2011-01-14,12.725,12.725,12.315,12.514,304506,0
2011-01-18,12.514,12.725,12.43,12.725,98568,0
2011-01-19,12.677,12.701,12.54,12.561,243042,0
2011-01-20,12.321,12.669,12.321,12.621,160941,0
2011-01-21,12.585,12.773,12.569,12.773,158425,0
2011-01-24,12.748,12.927,12.709,12.92,86030,0
2011-01-25,12.927,12.953,12.804,12.927,111047,0
2011-01-26,12.927,12.998,12.89,12.89,111724,0
2011-01-27,12.94,12.94,12.782,12.782,64022,0
2011-01-28,12.797,12.853,12.79,12.826,86332,0
2011-01-31,12.866,12.866,12.723,12.729,79675,0
2011-02-01,12.773,12.89,12.73,12.866,136383,0
2011-02-02,12.873,12.953,12.797,12.882,78219,0
2011-02-03,12.842,12.92,12.767,12.818,83345,0
2011-02-04,12.804,12.826,12.748,12.826,81859,0
2011-02-07,12.767,12.86,12.755,12.767,94189,0
2011-02-08,12.773,12.89,12.755,12.89,93841,0
2011-02-09,12.866,12.927,12.853,12.906,61798,0
2011-02-10,12.927,12.945,12.882,12.906,80426,0
2011-02-11,12.906,13.018,12.906,12.927,96774,0
2011-02-14,12.89,12.953,12.873,12.927,57661,0
2011-02-15,12.927,12.977,12.897,12.936,76585,0
2011-02-16,12.897,12.992,12.866,12.945,73091,0
2011-02-18,12.984,13.01,12.882,12.977,67974,0
2011-02-22,12.927,12.977,12.677,12.782,96870,0
2011-02-23,12.834,12.927,12.767,12.834,68599,0
2011-02-24,12.826,13.01,12.826,13.006,67931,0
2011-02-25,13.024,13.037,12.873,12.897,76927,0
2011-02-28,12.942,13.02,12.93,12.964,71168,0
2011-03-01,13.017,13.101,13.004,13.073,105266,0
2011-03-02,13.116,13.125,13.051,13.093,39613,0
2011-03-03,13.14,13.14,12.934,12.959,84125,0
2011-03-04,13.01,13.044,12.889,12.969,61021,0
2011-03-07,13.018,13.037,12.936,12.992,64160,0
2011-03-08,13.033,13.093,12.998,13.044,82801,0
2011-03-09,13.059,13.125,12.998,13.068,93929,0
2011-03-10,13.08,13.093,12.976,13.017,77115,0
2011-03-11,13.068,13.093,12.998,13.005,56035,0
2011-03-14,13.051,13.068,12.896,12.912,67221,0
2011-03-15,12.866,12.919,12.788,12.919,54368,0
2011-03-16,12.952,13.033,12.78,12.817,55429,0
2011-03-17,12.868,12.908,12.847,12.861,52752,0
2011-03-18,12.94,13.017,12.896,12.991,39416,0
2011-03-21,13.024,13.073,12.952,13.059,71681,0
2011-03-22,13.059,13.068,12.926,13.01,69506,0
2011-03-23,12.991,13.044,12.969,13.005,48447,0
2011-03-24,12.991,13.189,12.991,13.059,81030,0
2011-03-25,13.068,13.101,12.968,13.101,50118,0
2011-03-28,13.087,13.166,13.073,13.159,81296,0
2011-03-29,13.125,13.241,13.08,13.116,49585,0
2011-03-30,13.14,13.267,13.14,13.246,44931,0
2011-03-31,13.277,13.291,13.205,13.264,36382,0
2011-04-01,13.308,13.338,13.268,13.338,60410,0
2011-04-04,13.365,13.404,13.3,13.307,52272,0
2011-04-05,13.295,13.359,13.153,13.153,74550,0
2011-04-06,13.211,13.253,13.153,13.228,27447,0
2011-04-07,13.181,13.274,13.173,13.181,40532,0
2011-04-08,13.247,13.268,13.181,13.241,48569,0
2011-04-11,13.254,13.254,13.073,13.087,42233,0
2011-04-12,13.115,13.131,13.065,13.107,21310,0
2011-04-13,13.117,13.167,12.934,12.943,81323,0
2011-04-14,12.887,12.998,12.887,12.939,54155,0
2011-04-15,12.934,13.14,12.925,13.101,44503,0
2011-04-18,13.036,13.147,13.032,13.108,35215,0
2011-04-19,13.159,13.197,13.08,13.197,29406,0
2011-04-20,13.26,13.26,13.108,13.153,44809,0
2011-04-21,13.173,13.236,13.087,13.14,52011,0
2011-04-25,13.173,13.212,13.051,13.08,46348,0
2011-04-26,13.125,13.173,13.032,13.173,75077,0
2011-04-27,13.221,13.236,13.093,13.181,46358,0
2011-04-28,13.197,13.229,13.117,13.205,83014,0
2011-04-29,13.213,13.27,13.181,13.27,45237,0
2011-05-02,13.28,13.389,13.268,13.389,44892,0
2011-05-03,13.307,13.398,13.279,13.338,59951,0
2011-05-04,13.344,13.412,13.316,13.412,40418,0
2011-05-05,13.44,13.456,13.373,13.448,66389,0
2011-05-06,13.497,13.497,13.405,13.456,45450,0
2011-05-09,13.486,13.511,13.419,13.479,41409,0
2011-05-10,13.512,13.512,13.425,13.433,29594,0
2011-05-11,13.486,13.497,13.433,13.44,39390,0
2011-05-12,13.486,13.627,13.456,13.604,47485,0
2011-05-13,13.643,13.643,13.516,13.619,47928,0
2011-05-16,13.604,13.695,13.574,13.574,53690,0
2011-05-17,13.581,13.662,13.574,13.619,48698,0
2011-05-18,13.678,13.74,13.604,13.724,102502,0
2011-05-19,13.761,13.938,13.74,13.872,86476,0
2011-05-20,13.885,13.899,13.837,13.891,49208,0
2011-05-23,13.946,13.966,13.857,13.966,43046,0
2011-05-24,14.012,14.012,13.857,13.863,58114,0
2011-05-25,13.903,13.966,13.872,13.938,34234,0
2011-05-26,13.959,13.993,13.91,13.959,29841,0
2011-05-27,13.929,13.985,13.814,13.846,60967,0
2011-05-31,13.916,14.007,13.916,13.993,42957,0
2011-06-01,13.998,14.006,13.872,13.903,58558,0
2011-06-02,13.951,13.966,13.88,13.918,32777,0
2011-06-03,13.943,13.964,13.891,13.908,51094,0
2011-06-06,13.959,13.966,13.918,13.918,26262,0
2011-06-07,13.915,14.039,13.915,13.929,77651,0
2011-06-08,13.891,13.935,13.808,13.83,62582,0
2011-06-09,13.868,13.899,13.8,13.891,26337,0
2011-06-10,13.876,13.915,13.764,13.837,30576,0
2011-06-13,13.891,13.985,13.757,13.929,30557,0
2011-06-14,13.985,13.992,13.787,13.935,57632,0
2011-06-15,13.868,13.964,13.787,13.964,50905,0
2011-06-16,13.967,14.051,13.825,13.902,57064,0
2011-06-17,13.935,13.943,13.837,13.915,24921,0
2011-06-20,13.964,14.023,13.964,14.023,42397,0
2011-06-21,14.004,14.068,13.964,14.023,59132,0
2011-06-22,14.068,14.109,14.039,14.109,29286,0
2011-06-23,14.099,14.223,14.099,14.209,52566,0
2011-06-24,14.243,14.255,14.109,14.116,43041,0
2011-06-27,14.146,14.146,14.004,14.06,33812,0
2011-06-28,14.075,14.075,13.971,14.004,37052,0
2011-06-29,14.004,14.083,14.004,14.075,24405,0
2011-06-30,14.123,14.123,13.821,14.021,68297,0
2011-07-01,14.081,14.114,14.008,14.106,47875,0
2011-07-05,14.114,14.165,14.081,14.165,22656,0
2011-07-06,14.105,14.309,14.105,14.3,56496,0
2011-07-07,14.3,14.346,14.177,14.184,40908,0
2011-07-08,14.165,14.308,14.165,14.184,27659,0
2011-07-11,14.12,14.165,14.051,14.097,46921,0
2011-07-12,14.057,14.134,14.035,14.105,32425,0
2011-07-13,14.127,14.177,14.066,14.089,52204,0
2011-07-14,14.066,14.235,14.066,14.158,48872,0
2011-07-15,14.143,14.143,14.014,14.036,31395,0
2011-07-18,14.097,14.097,13.933,13.993,39448,0
2011-07-19,13.967,14.089,13.967,14.02,47418,0
2011-07-20,14.045,14.135,13.993,14.021,63182,0
2011-07-21,14.097,14.191,13.947,13.984,72000,0
2011-07-22,14.045,14.045,13.967,14.014,48162,0
2011-07-25,14.014,14.014,13.933,13.984,36156,0
2011-07-26,13.984,13.984,13.864,13.905,68553,0
2011-07-27,13.889,13.889,13.676,13.761,58319,0
2011-07-28,13.783,13.912,13.746,13.827,50418,0
2011-07-29,13.662,13.764,13.541,13.641,74100,0
2011-08-01,13.747,13.796,13.676,13.761,37169,0
2011-08-02,13.74,13.984,13.722,13.969,74923,0
2011-08-03,13.967,14.081,13.947,14.045,54906,0
2011-08-04,14.096,14.105,13.765,13.794,92158,0
2011-08-05,13.856,13.988,13.706,13.765,79541,0
2011-08-08,13.641,13.669,13.159,13.297,108674,0
2011-08-09,13.302,13.754,13.302,13.423,99005,0
2011-08-10,13.453,13.694,13.355,13.655,51330,0
2011-08-11,13.669,13.953,13.542,13.904,53153,0
2011-08-12,13.988,13.993,13.629,13.789,81827,0
2011-08-15,13.87,13.993,13.848,13.924,45110,0
2011-08-16,13.839,13.902,13.794,13.879,48474,0
2011-08-17,13.848,13.982,13.848,13.879,44678,0
2011-08-18,13.794,13.87,13.774,13.87,48499,0
2011-08-19,13.839,13.924,13.728,13.752,38674,0
2011-08-22,13.809,13.951,13.789,13.931,52691,0
2011-08-23,13.975,14.027,13.894,14.027,47737,0
2011-08-24,14.02,14.073,14.007,14.044,31303,0
2011-08-25,14.065,14.241,13.951,14.044,54476,0
2011-08-26,14.057,14.241,14.057,14.191,25256,0
2011-08-29,14.247,14.247,14.177,14.247,33523,0
2011-08-30,14.241,14.346,14.228,14.315,33600,0
2011-08-31,14.361,14.462,14.297,14.462,68695,0
2011-09-01,14.519,14.579,14.426,14.434,31278,0
2011-09-02,14.404,14.544,14.404,14.448,22619,0
2011-09-06,14.445,14.467,14.264,14.334,49295,0
2011-09-07,14.357,14.459,14.31,14.325,38978,0
2011-09-08,14.305,14.359,14.245,14.257,35014,0
2011-09-09,14.257,14.273,14.123,14.211,25891,0
2011-09-12,14.123,14.334,14.123,14.245,52193,0
2011-09-13,14.334,14.416,14.219,14.359,61797,0
2011-09-14,14.319,14.385,14.161,14.245,67037,0
2011-09-15,14.219,14.282,14.138,14.224,43126,0
2011-09-16,14.187,14.327,14.187,14.327,14897,0
2011-09-19,14.35,14.35,14.196,14.35,36847,0
2011-09-20,14.305,14.46,14.305,14.46,40660,0
2011-09-21,14.467,14.532,14.327,14.524,63080,0
2011-09-22,14.495,14.524,14.46,14.473,45141,0
2011-09-23,14.516,14.555,14.473,14.555,40105,0
2011-09-26,14.516,14.584,14.516,14.564,25483,0
2011-09-27,14.613,14.613,14.5,14.584,48788,0
2011-09-28,14.613,14.687,14.576,14.628,88379,0
2011-09-29,14.576,14.6,14.445,14.508,85230,0
2011-09-30,14.601,14.609,14.495,14.495,31275,0
2011-10-03,14.532,14.621,14.424,14.424,59424,0
2011-10-04,14.357,14.365,14.073,14.159,89185,0
2011-10-05,14.223,14.223,14.089,14.135,54162,0
2011-10-06,14.188,14.219,14.052,14.052,57318,0
2011-10-07,14.073,14.073,13.988,14.019,60026,0
2011-10-10,14.13,14.203,13.99,14.03,52871,0
2011-10-11,13.984,14.039,13.941,14.03,34517,0
2011-10-12,14.027,14.051,13.95,14.007,53689,0
2011-10-13,13.981,14.303,13.981,14.303,31182,0
2011-10-14,14.357,14.391,14.286,14.391,29955,0
2011-10-17,14.341,14.486,14.341,14.444,55071,0
2011-10-18,14.341,14.422,14.286,14.372,27269,0
2011-10-19,14.372,14.422,14.166,14.17,60350,0
2011-10-20,14.159,14.4,14.135,14.4,33235,0
2011-10-21,14.415,14.507,14.332,14.507,39738,0
2011-10-24,14.507,14.507,14.303,14.465,48923,0
2011-10-25,14.387,14.449,14.361,14.396,22237,0
2011-10-26,14.365,14.465,14.365,14.452,39148,0
2011-10-27,14.459,14.515,14.415,14.473,59548,0
2011-10-28,14.44,14.513,14.411,14.426,56995,0
2011-10-31,14.429,14.517,14.414,14.473,30087,0
2011-11-01,14.513,14.642,14.47,14.642,56295,0
2011-11-02,14.576,14.695,14.365,14.391,70444,0
2011-11-03,14.434,14.58,14.404,14.58,38128,0
2011-11-04,14.596,14.662,14.557,14.662,45704,0
2011-11-07,14.659,14.687,14.539,14.605,39539,0
2011-11-08,14.61,14.678,14.505,14.634,44403,0
2011-11-09,14.634,14.75,14.626,14.75,52355,0
2011-11-10,14.714,14.757,14.678,14.757,108925,0
2011-11-11,14.737,14.757,14.678,14.744,43280,0
2011-11-14,14.721,14.757,14.708,14.757,102427,0
2011-11-15,14.757,14.797,14.642,14.642,47875,0
2011-11-16,14.626,14.997,14.626,14.729,57672,0
2011-11-17,14.649,14.813,14.634,14.694,39000,0
2011-11-18,14.685,14.805,14.602,14.634,42804,0
2011-11-21,14.708,14.75,14.649,14.729,41691,0
2011-11-22,14.788,14.974,14.765,14.922,79367,0
2011-11-23,14.957,15.011,14.922,15.011,53008,0
2011-11-25,15.07,15.176,15.055,15.145,16588,0
2011-11-28,15.019,15.092,14.885,15.019,46741,0
2011-11-29,14.946,15.019,14.91,14.946,35134,0
2011-11-30,14.945,14.967,14.783,14.891,64449,0
2011-12-01,14.951,15.055,14.946,15.027,44181,0
2011-12-02,15.103,15.208,15.049,15.208,71162,0
2011-12-05,15.196,15.375,14.922,14.966,64649,0
2011-12-06,14.917,14.958,14.871,14.911,57875,0
2011-12-07,14.977,15.066,14.918,15.066,39372,0
2011-12-08,15.103,15.125,15.013,15.078,33533,0
2011-12-09,15.03,15.226,14.977,15.079,38490,0
2011-12-12,14.984,15.149,14.984,15.058,61520,0
2011-12-13,15.058,15.253,15.042,15.239,64052,0
2011-12-14,15.304,15.379,15.179,15.239,45172,0
2011-12-15,15.232,15.533,15.165,15.485,95087,0
2011-12-16,15.523,15.802,15.287,15.685,79166,0
2011-12-19,15.763,15.763,15.363,15.594,70753,0
2011-12-20,15.586,15.635,15.42,15.579,42347,0
2011-12-21,15.533,15.685,15.27,15.287,78478,0
2011-12-22,15.287,15.432,15.264,15.42,37326,0
2011-12-23,15.457,15.62,15.348,15.571,42877,0
2011-12-27,15.579,15.643,15.496,15.508,40354,0
2011-12-28,15.571,15.571,15.348,15.388,57901,0
2011-12-29,15.447,15.447,15.334,15.395,35083,0
2011-12-30,15.464,15.59,15.457,15.575,26946,0
2012-01-03,15.555,15.555,15.426,15.523,28435,0
2012-01-04,15.47,15.679,15.404,15.432,33824,0
2012-01-05,15.562,15.667,15.379,15.426,67408,0
2012-01-06,15.509,15.573,15.478,15.502,48762,0
2012-01-09,15.579,15.579,15.355,15.502,60804,0
2012-01-10,15.573,15.674,15.517,15.674,52535,0
2012-01-11,15.622,15.716,15.622,15.716,39082,0
2012-01-12,15.735,15.765,15.596,15.681,79273,0
2012-01-13,15.613,15.71,15.525,15.645,65835,0
2012-01-17,15.613,15.613,15.432,15.564,84922,0
2012-01-18,15.492,15.654,15.372,15.654,92783,0
2012-01-19,15.663,15.765,15.604,15.765,54486,0
2012-01-20,15.82,15.828,15.743,15.805,66585,0
2012-01-23,15.855,15.948,15.82,15.907,84651,0
2012-01-24,16.037,16.037,15.757,15.828,84089,0
2012-01-25,15.837,15.92,15.722,15.907,67579,0
2012-01-26,15.933,16.153,15.907,16.149,73400,0
2012-01-27,16.162,16.175,15.929,15.929,63952,0
2012-01-30,16.014,16.06,15.907,15.998,71778,0
2012-01-31,16.01,16.033,15.924,16.001,75044,0
2012-02-01,16.014,16.086,15.991,16.078,65946,0
2012-02-02,16.093,16.101,15.894,15.948,88972,0
2012-02-03,16.055,16.055,15.922,16.048,77186,0
2012-02-06,16.045,16.166,15.954,16.159,48163,0
2012-02-07,16.181,16.181,15.949,16.03,53403,0
2012-02-08,16.055,16.111,15.929,16.096,72396,0
2012-02-09,16.126,16.162,16.016,16.023,49732,0
2012-02-10,15.993,16.167,15.993,16.15,58945,0
2012-02-13,16.167,16.21,16.111,16.21,62115,0
2012-02-14,16.153,16.203,15.963,16.016,102151,0
2012-02-15,16.016,16.153,15.993,16.055,54275,0
2012-02-16,15.999,16.233,15.969,16.181,167854,0
2012-02-17,16.153,16.181,15.929,16.039,62905,0
2012-02-21,16.111,16.366,16.111,16.366,62091,0
2012-02-22,16.366,16.374,16.225,16.263,73787,0
2012-02-23,16.263,16.335,16.153,16.162,66197,0
2012-02-24,16.233,16.529,16.189,16.529,39304,0
2012-02-27,16.529,16.657,16.498,16.559,74937,0
2012-02-28,16.62,16.62,16.162,16.167,68523,0
2012-02-29,16.25,16.274,16.086,16.094,50417,0
2012-03-01,16.189,16.281,16.072,16.162,42759,0
2012-03-02,16.099,16.208,16.083,16.193,56678,0
2012-03-05,16.162,16.257,16.144,16.217,25549,0
2012-03-06,16.164,16.238,16.13,16.13,56571,0
2012-03-07,16.186,16.426,16.159,16.408,40814,0
2012-03-08,16.427,16.528,16.214,16.301,73440,0
2012-03-09,16.365,16.527,16.285,16.442,53855,0
2012-03-12,16.448,16.511,16.122,16.326,109688,0
2012-03-13,16.302,16.372,16.14,16.14,72604,0
2012-03-14,16.194,16.194,15.724,15.817,129041,0
2012-03-15,15.867,15.867,15.527,15.536,153558,0
2012-03-16,15.433,15.486,15.092,15.263,154853,0
2012-03-19,15.247,15.459,15.109,15.459,94716,0
2012-03-20,15.459,15.738,15.459,15.706,109580,0
2012-03-21,15.615,15.817,15.615,15.754,70928,0
2012-03-22,15.761,15.833,15.718,15.731,85301,0
2012-03-23,15.823,15.996,15.801,15.996,63373,0
2012-03-26,16.026,16.034,15.867,15.883,71072,0
2012-03-27,15.932,15.952,15.841,15.952,56741,0
2012-03-28,15.996,16.115,15.911,16.115,97563,0
2012-03-29,16.131,16.334,16.077,16.302,70713,0
2012-03-30,16.413,16.481,16.371,16.457,49842,0
2012-04-02,16.511,16.536,16.357,16.442,53113,0
2012-04-03,16.458,16.664,16.13,16.13,147736,0
2012-04-04,16.193,16.278,16.057,16.193,62992,0
2012-04-05,16.278,16.334,16.057,16.066,26249,0
2012-04-09,16.003,16.238,15.996,16.165,41849,0
2012-04-10,16.294,16.365,16.165,16.202,52408,0
2012-04-11,16.402,16.474,16.214,16.394,91001,0
2012-04-12,16.629,16.629,16.334,16.435,92023,0
2012-04-13,16.614,16.629,16.307,16.387,62936,0
2012-04-16,16.537,16.537,16.349,16.458,57602,0
2012-04-17,16.518,16.599,16.356,16.356,67034,0
2012-04-18,16.537,16.537,16.435,16.496,34934,0
2012-04-19,16.567,16.591,16.466,16.503,36288,0
2012-04-20,16.567,16.658,16.528,16.658,60117,0
2012-04-23,16.658,16.686,16.62,16.672,34230,0
2012-04-24,16.672,16.672,16.544,16.629,40414,0
2012-04-25,16.629,16.649,16.583,16.591,48733,0
2012-04-26,16.635,16.635,16.443,16.482,49842,0
2012-04-27,16.559,16.658,16.489,16.591,41954,0
2012-04-30,16.664,16.679,16.473,16.495,39907,0
2012-05-01,16.642,16.642,16.495,16.614,52576,0
2012-05-02,16.607,16.62,16.466,16.489,51536,0
2012-05-03,16.599,16.664,16.566,16.62,37226,0
2012-05-04,16.649,16.679,16.566,16.664,49999,0
2012-05-07,16.649,16.658,16.575,16.658,39245,0
2012-05-08,16.649,16.692,16.575,16.583,103910,0
2012-05-09,16.591,16.607,16.518,16.558,61693,0
2012-05-10,16.628,16.628,16.511,16.536,30332,0
2012-05-11,16.544,16.551,16.465,16.481,40502,0
2012-05-14,16.457,16.473,16.407,16.413,69128,0
2012-05-15,16.473,16.628,16.457,16.628,48303,0
2012-05-16,16.628,16.664,16.558,16.658,45791,0
2012-05-17,16.642,16.664,16.614,16.642,24700,0
2012-05-18,16.614,16.701,16.599,16.701,69718,0
2012-05-21,16.701,16.846,16.649,16.846,69559,0
2012-05-22,16.917,16.917,16.574,16.614,65404,0
2012-05-23,16.614,16.664,16.551,16.607,66875,0
2012-05-24,16.649,16.748,16.62,16.748,51657,0
2012-05-25,16.803,16.803,16.701,16.748,34480,0
2012-05-29,16.796,16.855,16.755,16.855,52230,0
2012-05-30,16.846,16.888,16.77,16.888,80979,0
2012-05-31,16.855,17.14,16.832,17.14,110511,0
2012-06-01,17.142,17.347,16.937,17.085,60754,0
2012-06-04,16.984,17.154,16.78,16.832,59788,0
2012-06-05,16.793,16.936,16.753,16.936,45568,0
2012-06-06,16.971,17.077,16.902,17.077,30328,0
2012-06-07,17.093,17.093,16.826,16.847,67782,0
2012-06-08,17.052,17.093,16.832,16.932,69492,0
2012-06-11,17.162,17.162,16.977,17.115,48484,0
2012-06-12,17.118,17.178,17.045,17.164,83539,0
2012-06-13,17.201,17.417,16.926,17.03,70715,0
2012-06-14,17.183,17.199,16.62,16.62,111866,0
2012-06-15,16.701,16.78,16.607,16.679,62804,0
2012-06-18,16.692,16.78,16.634,16.755,39222,0
2012-06-19,16.881,17.037,16.832,16.847,84254,0
2012-06-20,16.872,16.917,16.701,16.771,77008,0
2012-06-21,16.832,16.971,16.788,16.872,47717,0
2012-06-22,16.978,16.978,16.78,16.832,41621,0
2012-06-25,16.817,16.91,16.44,16.574,109043,0
2012-06-26,16.598,16.649,16.501,16.642,90699,0
2012-06-27,16.649,16.649,16.543,16.628,89026,0
2012-06-28,16.701,16.724,16.628,16.724,60739,0
2012-06-29,16.679,16.817,16.679,16.817,85003,0
2012-07-02,16.855,16.946,16.796,16.937,45999,0
2012-07-03,16.936,17.092,16.936,17.084,38223,0
2012-07-05,17.099,17.241,17.099,17.177,40465,0
2012-07-06,17.241,17.321,17.199,17.321,44269,0
2012-07-09,17.363,17.363,17.045,17.118,40261,0
2012-07-10,17.125,17.133,17.021,17.133,48669,0
2012-07-11,17.146,17.271,16.983,17.021,91999,0
2012-07-12,17.074,17.099,16.975,17.056,62770,0
2012-07-13,17.093,17.148,17.008,17.008,58736,0
2012-07-16,17.065,17.084,16.975,17.021,58871,0
2012-07-17,17.118,17.363,17.077,17.242,81227,0
2012-07-18,17.273,17.443,17.258,17.411,67570,0
2012-07-19,17.45,17.457,17.355,17.422,85536,0
2012-07-20,17.486,17.535,17.442,17.479,79837,0
2012-07-23,17.442,17.675,17.442,17.637,58976,0
2012-07-24,17.645,17.783,17.594,17.783,75236,0
2012-07-25,17.766,18.074,17.693,17.853,126851,0
2012-07-26,17.84,17.939,17.74,17.932,106098,0
2012-07-27,17.932,17.939,17.544,17.652,114661,0
2012-07-30,17.722,17.722,17.362,17.479,96410,0
2012-07-31,17.41,17.493,17.22,17.265,121219,0
2012-08-01,17.346,17.346,17.035,17.184,136293,0
2012-08-02,17.192,17.265,17.099,17.177,76701,0
2012-08-03,17.22,17.257,17.207,17.227,37257,0
2012-08-06,17.234,17.287,17.177,17.177,97166,0
2012-08-07,17.241,17.241,17.015,17.074,77230,0
2012-08-08,17.065,17.084,16.936,16.936,63993,0
2012-08-09,16.936,17.006,16.886,16.93,71713,0
2012-08-10,16.975,16.999,16.689,16.745,104039,0
2012-08-13,16.776,16.776,16.49,16.611,142591,0
2012-08-14,16.659,16.806,16.599,16.806,82926,0
2012-08-15,16.829,16.886,16.815,16.844,80880,0
2012-08-16,16.815,17.099,16.815,17.099,85891,0
2012-08-17,17.115,17.115,17.015,17.115,41958,0
2012-08-20,17.154,17.241,17.065,17.234,106098,0
2012-08-21,17.257,17.287,17.133,17.163,65959,0
2012-08-22,17.213,17.213,16.884,17.02,83938,0
2012-08-23,16.897,17.055,16.774,16.798,70573,0
2012-08-24,16.891,16.959,16.828,16.959,54527,0
2012-08-27,17.014,17.034,16.842,17.014,88490,0
2012-08-28,17.027,17.146,17.004,17.124,114552,0
2012-08-29,17.124,17.271,17.124,17.257,59048,0
2012-08-30,17.207,17.493,17.183,17.379,94113,0
2012-08-31,17.45,17.526,17.346,17.48,56635,0
2012-09-04,17.568,17.568,17.457,17.545,61312,0
2012-09-05,17.595,17.603,17.417,17.553,56802,0
2012-09-06,17.568,17.808,17.464,17.759,62662,0
2012-09-07,17.668,17.711,17.501,17.662,64707,0
2012-09-10,17.545,17.631,17.388,17.417,51874,0
2012-09-11,17.526,17.526,17.295,17.395,73117,0
2012-09-12,17.48,17.526,17.417,17.472,80822,0
2012-09-13,17.501,17.568,17.411,17.519,53405,0
2012-09-14,17.417,17.51,17.395,17.501,88724,0
2012-09-17,17.519,17.519,17.355,17.472,41790,0
2012-09-18,17.422,17.545,17.395,17.486,66468,0
2012-09-19,17.56,17.647,17.553,17.647,34892,0
2012-09-20,17.647,17.676,17.619,17.668,50853,0
2012-09-21,17.702,17.801,17.668,17.801,28580,0
2012-09-24,17.825,17.967,17.711,17.943,103058,0
2012-09-25,17.983,17.983,17.825,17.983,96472,0
2012-09-26,17.983,18.1,17.983,18.072,72342,0
2012-09-27,18.064,18.1,17.776,17.825,70496,0
2012-09-28,17.871,17.936,17.842,17.916,26405,0
2012-10-01,18.016,18.139,17.976,18.139,42678,0
2012-10-02,18.139,18.178,18.009,18.009,33167,0
2012-10-03,18.108,18.139,17.936,17.943,66899,0
2012-10-04,18.048,18.048,17.718,17.725,40922,0
2012-10-05,17.785,17.976,17.769,17.916,29336,0
2012-10-08,17.943,18.24,17.943,18.057,52653,0
2012-10-09,18.17,18.17,17.991,18.148,92458,0
2012-10-10,18.148,18.23,18.072,18.206,58213,0
2012-10-11,18.24,18.315,18.213,18.307,49182,0
2012-10-12,18.364,18.518,18.163,18.364,84810,0
2012-10-15,18.635,18.708,18.418,18.611,59086,0
2012-10-16,18.988,18.988,17.85,17.922,151364,0
2012-10-17,18.116,18.123,17.553,17.85,103574,0
2012-10-18,17.936,18.025,17.879,18.016,26910,0
2012-10-19,18.009,18.064,17.834,17.879,76775,0
2012-10-22,18.048,18.048,17.652,17.741,78328,0
2012-10-23,17.775,17.901,17.768,17.841,61994,0
2012-10-24,17.886,18.048,17.841,17.975,66632,0
2012-10-25,18.041,18.164,18.031,18.164,27377,0
2012-10-26,18.157,18.178,17.966,18.123,95478,0
2012-10-31,18.178,18.178,17.849,17.922,67765,0
2012-11-01,18.009,18.057,17.75,17.936,78777,0
2012-11-02,17.999,17.999,17.68,17.741,61133,0
2012-11-05,17.808,17.808,17.542,17.686,73439,0
2012-11-06,17.768,17.878,17.661,17.841,70532,0
2012-11-07,17.916,18.016,17.841,17.958,85283,0
2012-11-08,18.016,18.117,18.009,18.096,28332,0
2012-11-09,18.184,18.266,18.131,18.266,64872,0
2012-11-12,18.317,18.334,18.266,18.334,74702,0
2012-11-13,18.381,18.419,18.257,18.297,82279,0
2012-11-14,18.35,18.427,18.241,18.419,121295,0
2012-11-15,18.441,18.591,18.178,18.474,185590,0
2012-11-16,18.519,18.848,18.481,18.652,79065,0
2012-11-19,18.806,18.832,18.613,18.776,54936,0
2012-11-20,18.877,19.72,18.782,19.05,134738,0
2012-11-21,18.877,19.259,18.838,19.202,108656,0
2012-11-23,19.259,19.642,18.589,19.424,90370,0
2012-11-26,19.252,19.576,19.21,19.346,60656,0
2012-11-27,19.624,19.624,18.912,19.008,102766,0
2012-11-28,19.196,19.338,18.611,18.628,121243,0
2012-11-29,18.847,18.854,18.479,18.684,66653,0
2012-11-30,18.815,18.815,18.495,18.564,76072,0
2012-12-03,18.628,18.628,18.323,18.323,51882,0
2012-12-04,18.363,18.363,18.238,18.254,28698,0
2012-12-05,18.372,18.409,18.246,18.246,45122,0
2012-12-06,18.254,18.355,18.246,18.323,48849,0
2012-12-07,18.456,18.464,18.12,18.162,63948,0
2012-12-10,18.285,18.285,18.037,18.083,45801,0
2012-12-11,18.146,18.238,18.069,18.182,45811,0
2012-12-12,18.279,18.395,18.204,18.211,67932,0
2012-12-13,18.285,18.332,17.987,18.037,86191,0
2012-12-14,18.045,18.045,17.613,17.704,92736,0
2012-12-17,17.727,17.727,17.292,17.319,117342,0
2012-12-18,17.319,17.335,17.022,17.149,97989,0
2012-12-19,17.276,17.416,17.149,17.401,82973,0
2012-12-20,17.493,17.697,17.385,17.536,83446,0
2012-12-21,17.579,17.763,17.486,17.676,73915,0
2012-12-24,17.69,17.69,17.441,17.463,38358,0
2012-12-26,17.605,17.641,17.344,17.441,45203,0
2012-12-27,17.318,17.393,17.156,17.201,61642,0
2012-12-28,17.216,17.3,17.147,17.164,70603,0
2012-12-31,17.216,17.327,17.147,17.327,57167,0
2013-01-02,17.377,17.797,17.368,17.797,92242,0
2013-01-03,17.788,17.883,17.62,17.736,64031,0
2013-01-04,17.814,17.861,17.728,17.829,47915,0
2013-01-07,17.883,17.898,17.814,17.889,32787,0
2013-01-08,17.926,17.989,17.898,17.933,45044,0
2013-01-09,17.898,17.997,17.898,17.997,26285,0
2013-01-10,18.03,18.03,17.867,17.883,42714,0
2013-01-11,17.949,17.955,17.821,17.846,39704,0
2013-01-14,17.933,17.989,17.913,17.964,23899,0
2013-01-15,17.997,18.023,17.763,17.814,43408,0
2013-01-16,17.876,17.876,17.697,17.846,50729,0
2013-01-17,17.905,17.981,17.876,17.883,41883,0
2013-01-18,17.883,17.973,17.883,17.973,57921,0
2013-01-22,18.047,18.099,18.014,18.085,45715,0
2013-01-23,18.085,18.258,18.07,18.258,96359,0
2013-01-24,18.19,18.31,18.19,18.31,44139,0
2013-01-25,18.258,18.336,18.207,18.276,47802,0
2013-01-28,18.351,18.351,17.92,18.022,70932,0
2013-01-29,18.014,18.099,17.703,17.837,55818,0
2013-01-30,17.888,17.933,17.703,17.804,35786,0
2013-01-31,17.828,17.846,17.734,17.837,43876,0
2013-02-01,17.912,17.948,17.762,17.795,39922,0
2013-02-04,17.888,17.897,17.72,17.744,39872,0
2013-02-05,17.837,17.912,17.804,17.912,41780,0
2013-02-06,17.875,17.897,17.837,17.875,42519,0
2013-02-07,17.904,17.904,17.726,17.804,36378,0
2013-02-08,17.837,17.837,17.669,17.712,44540,0
2013-02-11,17.778,17.904,17.753,17.788,85883,0
2013-02-12,17.866,17.866,17.744,17.812,34956,0
2013-02-13,17.882,17.882,17.726,17.726,45183,0
2013-02-14,17.771,17.771,17.559,17.567,66749,0
2013-02-15,17.533,17.611,17.484,17.611,63712,0
2013-02-19,17.676,17.676,17.476,17.515,61395,0
2013-02-20,17.625,17.625,17.459,17.566,54805,0
2013-02-21,17.551,17.662,17.515,17.662,59105,0
2013-02-22,17.726,17.726,17.584,17.662,36502,0
2013-02-25,17.681,17.688,17.49,17.515,57219,0
2013-02-26,17.467,17.601,17.467,17.601,28162,0
2013-02-27,17.631,17.631,17.43,17.506,61433,0
2013-02-28,17.551,17.584,17.459,17.532,33913,0
2013-03-01,17.575,17.611,17.179,17.506,32356,0
2013-03-04,17.551,17.619,17.459,17.515,52765,0
2013-03-05,17.506,17.506,17.418,17.446,55002,0
2013-03-06,17.467,17.506,17.404,17.446,67379,0
2013-03-07,17.412,17.424,17.33,17.346,42370,0
2013-03-08,17.311,17.346,17.187,17.346,79937,0
2013-03-11,17.396,17.396,17.166,17.196,67250,0
2013-03-12,17.263,17.263,17.118,17.224,105069,0
2013-03-13,17.196,17.203,17.066,17.108,121466,0
2013-03-14,17.143,17.143,16.928,16.998,107950,0
2013-03-15,17.035,17.035,16.65,16.753,117819,0
2013-03-18,16.597,17.143,16.597,17.084,95520,0
2013-03-19,17.187,17.438,17.092,17.438,116115,0
2013-03-20,17.372,17.647,17.312,17.64,81771,0
2013-03-21,17.603,18.026,17.381,17.79,114579,0
2013-03-22,17.877,17.877,17.412,17.483,104972,0
2013-03-25,17.567,17.626,17.107,17.107,88337,0
2013-03-26,17.179,17.347,17.013,17.347,81470,0
2013-03-27,17.364,17.404,17.179,17.404,83987,0
2013-03-28,17.468,17.626,17.33,17.626,51051,0
2013-04-01,17.626,17.683,17.455,17.543,35065,0
2013-04-02,17.543,17.543,17.256,17.256,35374,0
2013-04-03,17.338,17.338,17.187,17.286,36702,0
2013-04-04,17.404,17.404,17.187,17.389,55371,0
2013-04-05,17.525,17.806,17.468,17.79,76679,0
2013-04-08,17.798,17.798,17.626,17.656,25218,0
2013-04-09,17.705,17.705,17.626,17.671,26730,0
2013-04-10,17.626,17.728,17.476,17.497,67202,0
2013-04-11,17.559,17.656,17.516,17.595,27581,0
2013-04-12,17.671,17.728,17.619,17.728,45340,0
2013-04-15,17.756,17.756,17.612,17.626,29600,0
2013-04-16,17.683,17.705,17.412,17.447,61269,0
2013-04-17,17.46,17.525,17.389,17.397,28971,0
2013-04-18,17.364,17.497,17.364,17.438,26039,0
2013-04-19,17.503,17.539,17.393,17.422,35628,0
2013-04-22,17.482,17.53,17.401,17.401,26396,0
2013-04-23,17.503,17.513,17.393,17.473,33485,0
2013-04-24,17.435,17.557,17.435,17.557,41543,0
2013-04-25,17.488,17.564,17.473,17.53,26528,0
2013-04-26,17.513,17.591,17.495,17.591,22537,0
2013-04-29,17.63,17.63,17.488,17.557,24049,0
2013-04-30,17.609,17.609,17.435,17.488,71086,0
2013-05-01,17.6,17.6,17.428,17.583,44141,0
2013-05-02,17.573,17.609,17.443,17.488,58725,0
2013-05-03,17.564,17.564,17.409,17.451,31715,0
2013-05-06,17.458,17.609,17.326,17.539,66746,0
2013-05-07,17.624,17.645,17.488,17.637,35741,0
2013-05-08,17.687,17.726,17.618,17.653,35676,0
2013-05-09,17.624,17.687,17.513,17.618,29011,0
2013-05-10,17.624,17.668,17.513,17.609,48240,0
2013-05-13,17.624,17.637,17.334,17.334,39819,0
2013-05-14,17.29,17.377,17.228,17.268,116813,0
2013-05-15,17.268,17.268,17.168,17.176,55548,0
2013-05-16,17.214,17.274,17.129,17.251,84007,0
2013-05-17,17.299,17.299,17.192,17.251,50027,0
2013-05-20,17.207,17.317,17.207,17.268,38823,0
2013-05-21,17.214,17.352,17.214,17.352,52155,0
2013-05-22,17.431,17.431,17.313,17.374,50752,0
2013-05-23,17.382,17.462,17.322,17.426,39044,0
2013-05-24,17.406,17.449,17.27,17.44,39476,0
2013-05-28,17.456,17.456,17.224,17.247,40543,0
2013-05-29,17.224,17.256,16.811,16.899,87105,0
2013-05-30,16.915,17.002,16.811,16.971,83183,0
2013-05-31,17.03,17.03,16.665,16.828,72414,0
2013-06-03,16.827,16.859,16.118,16.326,161405,0
2013-06-04,16.118,16.581,16.087,16.466,146888,0
2013-06-05,16.342,16.66,16.326,16.614,107124,0
2013-06-06,16.506,16.788,16.506,16.754,83121,0
2013-06-07,16.713,16.713,16.433,16.555,109525,0
2013-06-10,16.483,16.49,16.018,16.118,166935,0
2013-06-11,16.034,16.034,15.778,15.932,171273,0
2013-06-12,15.803,15.82,15.472,15.722,166450,0
2013-06-13,15.666,15.939,15.58,15.919,112713,0
2013-06-14,15.856,16.034,15.82,15.985,84765,0
2013-06-17,15.962,16.087,15.864,15.904,65271,0
2013-06-18,15.794,15.82,15.641,15.769,106504,0
2013-06-19,15.733,15.817,15.699,15.714,74698,0
2013-06-20,15.61,15.654,15.368,15.525,97163,0
2013-06-21,15.552,15.637,15.403,15.451,63655,0
2013-06-24,15.359,15.359,14.958,15.242,138063,0
2013-06-25,15.268,15.35,15.033,15.337,131495,0
2013-06-26,15.421,15.784,15.421,15.774,121375,0
2013-06-27,15.792,16.031,15.792,15.982,82250,0
2013-06-28,15.999,15.999,15.699,15.824,149632,0
2013-07-01,15.924,16.067,15.853,15.975,107426,0
2013-07-02,15.952,15.959,15.707,15.757,85977,0
2013-07-03,15.386,15.628,15.386,15.494,152018,0
2013-07-05,15.567,15.567,15.086,15.311,73326,0
2013-07-08,15.474,15.501,15.277,15.427,87050,0
2013-07-09,15.427,15.427,15.255,15.35,103540,0
2013-07-10,15.295,15.327,15.12,15.304,92023,0
2013-07-11,15.377,15.482,15.304,15.474,77754,0
2013-07-12,15.494,15.494,15.311,15.403,48652,0
2013-07-15,15.311,15.377,15.242,15.277,81550,0
2013-07-16,15.255,15.304,15.144,15.304,58698,0
2013-07-17,15.227,15.359,15.227,15.304,89391,0
2013-07-18,15.263,15.327,15.2,15.235,74790,0
2013-07-19,15.219,15.235,15.077,15.17,79564,0
2013-07-22,15.124,15.197,14.86,14.923,169164,0
2013-07-23,15.004,15.075,14.866,15.029,76352,0
2013-07-24,15.029,15.042,14.876,14.987,80860,0
2013-07-25,14.882,14.931,14.738,14.833,80195,0
2013-07-26,14.876,14.962,14.738,14.85,69486,0
2013-07-29,14.769,14.962,14.769,14.833,67290,0
2013-07-30,14.833,14.9,14.819,14.882,65156,0
2013-07-31,14.86,14.979,14.785,14.962,85572,0
2013-08-01,14.954,14.979,14.86,14.954,134693,0
2013-08-02,14.866,14.954,14.866,14.882,50393,0
2013-08-05,14.795,14.9,14.666,14.85,59243,0
2013-08-06,14.729,14.84,14.666,14.729,43550,0
2013-08-07,14.681,14.738,14.595,14.625,119709,0
2013-08-08,14.608,14.713,14.576,14.666,76917,0
2013-08-09,14.595,14.659,14.536,14.569,68014,0
2013-08-12,14.643,14.729,14.569,14.576,102829,0
2013-08-13,14.569,14.608,14.456,14.472,79787,0
2013-08-14,14.502,14.569,14.449,14.569,84863,0
2013-08-15,14.486,14.536,14.376,14.433,114727,0
2013-08-16,14.37,14.481,14.303,14.303,102098,0
2013-08-19,14.277,14.384,14.23,14.277,111308,0
2013-08-20,14.252,14.527,14.252,14.519,101700,0
2013-08-21,14.421,14.599,14.421,14.507,68755,0
2013-08-22,14.461,14.775,14.461,14.743,82819,0
2013-08-23,14.712,14.839,14.712,14.775,152498,0
2013-08-26,14.743,14.831,14.655,14.671,80778,0
2013-08-27,14.581,14.695,14.532,14.687,83964,0
2013-08-28,14.75,14.775,14.566,14.664,76945,0
2013-08-29,14.566,14.687,14.566,14.678,73819,0
2013-08-30,14.712,14.712,14.581,14.678,72753,0
2013-09-03,14.69,14.69,14.526,14.575,57529,0
2013-09-04,14.526,14.617,14.526,14.584,72109,0
2013-09-05,14.508,14.567,14.454,14.5,55814,0
2013-09-06,14.5,14.65,14.471,14.594,72654,0
2013-09-09,14.591,14.678,14.532,14.623,57275,0
2013-09-10,14.567,14.681,14.5,14.584,65185,0
2013-09-11,14.575,14.575,14.445,14.558,94974,0
2013-09-12,14.483,14.623,14.483,14.575,114330,0
2013-09-13,14.517,14.698,14.517,14.659,48370,0
2013-09-16,14.735,14.839,14.695,14.695,121123,0
2013-09-17,14.713,14.943,14.713,14.943,64546,0
2013-09-18,14.877,15.237,14.786,15.113,110866,0
2013-09-19,15.258,15.258,14.99,15.007,116330,0
2013-09-20,14.982,15.105,14.957,15.105,86082,0
2013-09-23,15.113,15.185,15.077,15.185,61666,0
2013-09-24,15.251,15.251,15.095,15.245,81706,0
2013-09-25,15.163,15.298,15.163,15.271,70622,0
2013-09-26,15.251,15.307,15.201,15.264,69059,0
2013-09-27,15.211,15.264,15.211,15.264,34484,0
2013-09-30,15.281,15.281,15.154,15.271,71246,0
2013-10-01,15.211,15.264,15.171,15.264,53141,0
2013-10-02,15.245,15.251,15.136,15.171,65440,0
2013-10-03,15.185,15.185,15.072,15.077,56793,0
2013-10-04,15.046,15.163,15.032,15.121,77376,0
2013-10-07,15.121,15.145,15.054,15.121,139506,0
2013-10-08,15.129,15.129,14.982,15.054,54374,0
2013-10-09,15.077,15.095,14.943,14.982,73891,0
2013-10-10,15.063,15.072,14.982,15.054,39033,0
2013-10-11,15.113,15.113,14.949,15.024,58941,0
2013-10-14,14.974,15.054,14.919,15.054,53999,0
2013-10-15,15.038,15.185,15.016,15.145,70062,0
2013-10-16,15.113,15.163,15.063,15.163,45749,0
2013-10-17,15.105,15.447,15.105,15.425,67803,0
2013-10-18,15.447,15.457,15.364,15.439,52037,0
2013-10-21,15.464,15.464,15.331,15.409,43001,0
2013-10-22,15.492,15.492,15.414,15.435,50925,0
2013-10-23,15.485,15.529,15.444,15.492,57680,0
2013-10-24,15.444,15.504,15.387,15.429,44060,0
2013-10-25,15.435,15.498,15.378,15.485,39850,0
2013-10-28,15.429,15.589,15.414,15.581,87229,0
2013-10-29,15.529,15.598,15.423,15.462,68335,0
2013-10-30,15.454,15.498,15.267,15.35,93985,0
2013-10-31,15.311,15.378,15.267,15.337,82899,0
2013-11-01,15.35,15.35,15.075,15.075,64228,0
2013-11-04,15.099,15.216,15.099,15.133,62171,0
2013-11-05,15.067,15.159,14.969,15.099,51451,0
2013-11-06,15.075,15.124,15.034,15.034,73411,0
2013-11-07,15.034,15.109,14.985,15.027,77905,0
2013-11-08,14.993,14.993,14.823,14.838,101646,0
2013-11-11,14.838,14.906,14.838,14.879,56591,0
2013-11-12,14.823,14.838,14.732,14.78,105115,0
2013-11-13,14.78,14.855,14.78,14.823,75614,0
2013-11-14,14.864,14.913,14.789,14.872,73352,0
2013-11-15,14.946,14.952,14.879,14.952,63181,0
2013-11-18,14.887,14.959,14.887,14.887,65563,0
2013-11-19,14.896,14.922,14.887,14.906,50813,0
2013-11-20,14.926,14.943,14.825,14.825,93610,0
2013-11-21,14.877,14.902,14.825,14.902,70652,0
2013-11-22,14.919,14.943,14.861,14.893,83239,0
2013-11-25,14.877,14.919,14.868,14.877,129335,0
2013-11-26,14.877,14.934,14.841,14.841,121130,0
2013-11-27,14.841,14.883,14.804,14.868,90602,0
2013-11-29,14.841,14.934,14.841,14.902,47975,0
2013-12-02,14.966,14.966,14.851,14.911,76365,0
2013-12-03,14.919,14.966,14.893,14.926,61561,0
2013-12-04,14.934,14.974,14.893,14.911,148373,0
2013-12-05,14.883,14.943,14.851,14.893,144283,0
2013-12-06,15,15,14.883,14.957,139131,0
2013-12-09,14.919,14.926,14.851,14.877,162002,0
2013-12-10,14.877,14.957,14.877,14.957,169188,0
2013-12-11,14.911,14.943,14.883,14.943,78830,0
2013-12-12,14.877,14.919,14.868,14.893,84662,0
2013-12-13,14.893,14.957,14.877,14.911,66654,0
2013-12-16,14.883,14.957,14.833,14.877,170046,0
2013-12-17,14.877,15.122,14.877,15.056,155168,0
2013-12-18,15.131,15.285,15.033,15.224,128961,0
2013-12-19,15.266,15.368,15.224,15.231,251550,0
2013-12-20,15.17,15.391,15.126,15.323,154385,0
2013-12-23,15.307,15.537,15.271,15.483,112594,0
2013-12-24,15.509,15.509,15.432,15.502,66647,0
2013-12-26,15.509,15.537,15.45,15.489,131125,0
2013-12-27,15.45,15.495,15.348,15.383,130478,0
2013-12-30,15.46,15.46,15.257,15.332,124789,0
2013-12-31,15.271,15.323,15.22,15.22,197556,0
2014-01-02,15.21,15.25,15.083,15.25,227684,0
2014-01-03,15.21,15.383,15.162,15.383,117933,0
2014-01-06,15.401,15.547,15.383,15.537,138993,0
2014-01-07,15.553,15.668,15.441,15.527,121219,0
2014-01-08,15.579,15.587,15.489,15.587,72271,0
2014-01-09,15.547,15.674,15.547,15.615,52122,0
2014-01-10,15.674,15.749,15.615,15.733,80350,0
2014-01-13,15.793,15.826,15.624,15.68,84271,0
2014-01-14,15.674,15.713,15.615,15.674,54295,0
2014-01-15,15.697,15.733,15.65,15.706,53273,0
2014-01-16,15.733,15.741,15.668,15.706,82274,0
2014-01-17,15.68,15.836,15.674,15.741,105117,0
2014-01-21,15.793,15.826,15.726,15.765,45456,0
2014-01-22,15.842,15.852,15.781,15.815,42257,0
2014-01-23,15.815,15.917,15.815,15.897,66171,0
2014-01-24,15.903,15.91,15.79,15.879,77587,0
2014-01-27,15.879,15.879,15.729,15.771,98164,0
2014-01-28,15.771,15.806,15.729,15.771,65943,0
2014-01-29,15.771,15.815,15.737,15.798,38674,0
2014-01-30,15.832,15.87,15.798,15.86,51077,0
2014-01-31,15.869,15.963,15.832,15.918,65328,0
2014-02-03,15.955,15.979,15.925,15.932,37450,0
2014-02-04,15.979,15.979,15.822,15.822,43367,0
2014-02-05,15.852,15.852,15.737,15.755,73123,0
2014-02-06,15.806,15.806,15.71,15.737,51660,0
2014-02-07,15.747,15.815,15.737,15.815,45448,0
2014-02-10,15.879,15.917,15.832,15.903,78256,0
2014-02-11,15.87,15.925,15.815,15.887,31219,0
2014-02-12,15.917,15.917,15.86,15.897,32575,0
2014-02-13,15.903,15.955,15.842,15.955,27561,0
2014-02-14,15.979,15.979,15.91,15.91,21334,0
2014-02-18,15.91,15.979,15.903,15.903,24454,0
2014-02-19,15.968,16.026,15.952,15.976,35972,0
2014-02-20,15.959,16.009,15.935,15.968,40685,0
2014-02-21,15.993,16.018,15.935,15.935,28786,0
2014-02-24,15.968,15.993,15.929,15.952,38003,0
2014-02-25,15.983,16,15.935,15.968,40183,0
2014-02-26,16.052,16.052,15.968,16.009,47632,0
2014-02-27,15.983,16.044,15.968,16.044,76908,0
2014-02-28,16.071,16.071,16,16.025,168889,0
2014-03-03,16.061,16.106,16.035,16.106,35851,0
2014-03-04,16.149,16.149,16.044,16.044,37576,0
2014-03-05,16.09,16.107,16.034,16.099,27072,0
2014-03-06,16.122,16.122,15.976,16.009,55413,0
2014-03-07,15.976,15.976,15.892,15.922,115015,0
2014-03-10,15.874,16.061,15.874,16.044,53536,0
2014-03-11,16,16.052,15.993,15.993,33912,0
2014-03-12,15.976,16.081,15.976,16.018,44081,0
2014-03-13,16.018,16.115,16.018,16.115,40954,0
2014-03-14,16.09,16.132,16.081,16.09,36476,0
2014-03-17,16.132,16.177,16.115,16.177,34345,0
2014-03-18,16.185,16.185,16.122,16.142,39529,0
2014-03-19,16.132,16.203,16.061,16.107,69713,0
2014-03-20,16.094,16.094,15.997,15.997,56977,0
2014-03-21,15.98,16.111,15.98,16.086,77575,0
2014-03-24,16.118,16.148,16.077,16.128,21316,0
2014-03-25,16.166,16.166,16.086,16.138,32791,0
2014-03-26,16.166,16.206,16.118,16.181,33992,0
2014-03-27,16.159,16.206,16.152,16.174,37107,0
2014-03-28,16.199,16.199,16.159,16.199,36781,0
2014-03-31,16.181,16.206,16.174,16.199,44492,0
2014-04-01,16.249,16.249,16.152,16.19,60100,0
2014-04-02,16.174,16.19,16.103,16.152,86833,0
2014-04-03,16.24,16.24,16.152,16.221,55736,0
2014-04-04,16.283,16.362,16.249,16.318,54478,0
2014-04-07,16.335,16.335,16.249,16.275,30403,0
2014-04-08,16.301,16.354,16.257,16.257,34356,0
2014-04-09,16.318,16.328,16.214,16.221,46198,0
2014-04-10,16.275,16.308,16.221,16.249,49841,0
2014-04-11,16.345,16.345,16.257,16.292,28452,0
2014-04-14,16.335,16.335,16.206,16.24,78170,0
2014-04-15,16.257,16.354,16.249,16.354,41775,0
2014-04-16,16.379,16.379,16.301,16.301,52548,0
2014-04-17,16.354,16.387,16.308,16.345,43250,0
2014-04-21,16.407,16.532,16.333,16.497,96525,0
2014-04-22,16.532,16.602,16.489,16.575,78913,0
2014-04-23,16.557,16.641,16.532,16.611,61393,0
2014-04-24,16.658,16.697,16.584,16.697,61146,0
2014-04-25,16.74,16.785,16.675,16.724,38342,0
2014-04-28,16.775,16.816,16.724,16.809,53693,0
2014-04-29,16.809,16.809,16.666,16.683,58105,0
2014-04-30,16.697,16.74,16.683,16.715,64873,0
2014-05-01,16.765,16.833,16.724,16.833,45031,0
2014-05-02,16.833,16.833,16.75,16.758,23256,0
2014-05-05,16.758,16.826,16.75,16.809,92328,0
2014-05-06,16.75,16.809,16.75,16.785,40451,0
2014-05-07,16.785,16.785,16.758,16.785,40104,0
2014-05-08,16.785,16.911,16.765,16.911,73520,0
2014-05-09,16.951,16.951,16.809,16.869,52304,0
2014-05-12,16.809,16.902,16.775,16.826,55037,0
2014-05-13,16.84,16.84,16.724,16.75,69132,0
2014-05-14,16.765,16.816,16.74,16.74,32978,0
2014-05-15,16.802,16.934,16.758,16.887,89217,0
2014-05-16,16.902,16.918,16.86,16.887,35024,0
2014-05-19,16.928,16.96,16.833,16.85,72692,0
2014-05-20,16.911,16.951,16.86,16.951,38648,0
2014-05-21,16.981,16.981,16.873,16.883,44417,0
2014-05-22,16.981,17.006,16.932,16.947,39227,0
2014-05-23,16.947,16.973,16.891,16.932,28985,0
2014-05-27,16.915,16.947,16.865,16.883,29446,0
2014-05-28,16.915,16.989,16.898,16.924,59378,0
2014-05-29,16.947,16.999,16.924,16.973,45459,0
2014-05-30,17.022,17.022,16.932,16.947,32049,0
2014-06-02,16.907,16.981,16.898,16.907,60812,0
2014-06-03,16.937,16.937,16.821,16.829,72817,0
2014-06-04,16.855,16.883,16.77,16.78,70215,0
2014-06-05,16.745,16.845,16.745,16.805,48035,0
2014-06-06,16.813,16.907,16.805,16.821,48172,0
2014-06-09,16.845,16.865,16.797,16.797,50346,0
2014-06-10,16.797,16.829,16.745,16.77,32392,0
2014-06-11,16.737,16.797,16.737,16.797,34160,0
2014-06-12,16.838,16.924,16.762,16.907,44659,0
2014-06-13,16.932,16.932,16.845,16.891,33929,0
2014-06-16,16.915,16.915,16.865,16.865,7910,0
2014-06-17,16.855,16.891,16.762,16.797,48305,0
2014-06-18,16.797,16.873,16.789,16.873,41359,0
2014-06-19,16.895,16.935,16.841,16.861,33157,0
2014-06-20,16.92,16.92,16.861,16.888,36799,0
2014-06-23,16.935,16.943,16.895,16.929,35780,0
2014-06-24,16.978,16.978,16.903,16.913,44268,0
2014-06-25,16.987,16.987,16.943,16.953,30635,0
2014-06-26,16.943,16.995,16.92,16.929,59309,0
2014-06-27,16.929,16.961,16.929,16.935,67816,0
2014-06-30,17.013,17.013,16.913,16.929,62307,0
2014-07-01,17.003,17.003,16.895,16.92,81805,0
2014-07-02,16.895,16.913,16.785,16.802,111769,0
2014-07-03,16.724,16.802,16.682,16.75,70925,0
2014-07-07,16.765,16.827,16.75,16.75,87560,0
2014-07-08,16.793,16.903,16.793,16.834,83878,0
2014-07-09,16.903,16.903,16.802,16.802,47934,0
2014-07-10,16.861,16.879,16.75,16.75,54628,0
2014-07-11,16.802,16.888,16.785,16.827,115828,0
2014-07-14,16.888,16.895,16.817,16.861,25001,0
2014-07-15,16.879,16.879,16.775,16.793,45588,0
2014-07-16,16.793,16.841,16.785,16.809,42004,0
2014-07-17,16.841,16.935,16.841,16.888,37385,0
2014-07-18,16.87,16.961,16.87,16.92,12108,0
2014-07-21,16.929,16.987,16.903,16.961,44614,0
2014-07-22,17.024,17.024,16.958,17,30669,0
2014-07-23,17.041,17.041,16.983,16.991,47831,0
2014-07-24,17,17.024,16.983,16.991,43895,0
2014-07-25,17,17.041,16.975,16.975,34592,0
2014-07-28,17.024,17.024,16.926,16.926,33838,0
2014-07-29,17,17,16.926,16.933,26641,0
2014-07-30,16.926,16.958,16.874,16.874,93513,0
2014-07-31,16.83,16.917,16.814,16.839,73093,0
2014-08-01,16.926,16.967,16.83,16.939,47750,0
2014-08-04,16.9,16.939,16.805,16.822,54806,0
2014-08-05,16.822,16.839,16.754,16.78,50855,0
2014-08-06,16.745,16.83,16.745,16.805,27847,0
2014-08-07,16.797,16.909,16.797,16.9,25349,0
2014-08-08,16.874,17.041,16.874,17.017,32948,0
2014-08-11,17.041,17.156,16.967,17.104,53335,0
2014-08-12,17.179,17.179,17.017,17.033,71882,0
2014-08-13,17.113,17.179,17.066,17.179,51699,0
2014-08-14,17.179,17.188,17.113,17.165,47805,0
2014-08-15,17.196,17.277,17.171,17.179,49607,0
2014-08-18,17.253,17.261,17.156,17.171,44910,0
2014-08-19,17.22,17.22,17.165,17.22,39928,0
2014-08-20,17.24,17.249,17.168,17.185,47349,0
2014-08-21,17.24,17.24,17.108,17.118,54514,0
2014-08-22,17.211,17.211,17.081,17.168,35545,0
2014-08-25,17.168,17.202,17.161,17.193,45295,0
2014-08-26,17.224,17.33,17.168,17.267,57477,0
2014-08-27,17.258,17.33,17.258,17.321,41466,0
2014-08-28,17.348,17.385,17.292,17.33,43657,0
2014-08-29,17.411,17.438,17.33,17.33,60841,0
2014-09-02,17.402,17.402,17.193,17.193,52370,0
2014-09-03,17.233,17.274,17.177,17.193,85572,0
2014-09-04,17.249,17.283,17.217,17.249,60360,0
2014-09-05,17.202,17.283,17.202,17.224,44646,0
2014-09-08,17.202,17.249,17.168,17.202,54654,0
2014-09-09,17.224,17.224,17.136,17.185,55345,0
2014-09-10,17.151,17.193,17.127,17.161,49007,0
2014-09-11,17.217,17.217,17.118,17.118,62854,0
2014-09-12,17.091,17.118,17.071,17.071,41365,0
2014-09-15,17.127,17.127,16.987,16.987,54468,0
2014-09-16,16.971,17.061,16.971,16.996,59206,0
2014-09-17,16.935,17.071,16.935,17.014,36659,0
2014-09-18,17.053,17.136,17.046,17.081,77105,0
2014-09-19,17.148,17.157,17.087,17.157,14928,0
2014-09-22,17.148,17.19,17.114,17.157,21901,0
2014-09-23,17.198,17.198,17.105,17.124,40220,0
2014-09-24,17.114,17.198,17.087,17.087,34293,0
2014-09-25,17.148,17.148,17.057,17.077,35771,0
2014-09-26,17.105,17.105,17.018,17.018,40434,0
2014-09-29,17.087,17.105,17.042,17.057,49389,0
2014-09-30,17.124,17.141,17.057,17.087,53981,0
2014-10-01,17.114,17.198,17.087,17.141,72319,0
2014-10-02,17.124,17.124,17.05,17.077,75719,0
2014-10-03,17.077,17.105,17.05,17.087,41813,0
2014-10-06,17.157,17.19,17.133,17.141,48411,0
2014-10-07,17.198,17.264,17.198,17.256,48945,0
2014-10-08,17.215,17.382,17.215,17.382,22159,0
2014-10-09,17.408,17.408,17.299,17.299,24762,0
2014-10-10,17.28,17.328,17.247,17.271,18443,0
2014-10-13,17.23,17.336,17.198,17.271,23977,0
2014-10-14,17.23,17.29,17.222,17.256,28104,0
2014-10-15,17.271,17.399,17.222,17.345,53013,0
2014-10-16,17.345,17.436,17.318,17.408,45798,0
2014-10-17,17.318,17.422,17.318,17.382,74793,0
2014-10-20,17.373,17.446,17.364,17.373,92505,0
2014-10-21,17.408,17.408,17.318,17.364,61995,0
2014-10-22,17.404,17.433,17.351,17.36,47292,0
2014-10-23,17.433,17.433,17.324,17.324,61626,0
2014-10-24,17.396,17.396,17.295,17.295,57584,0
2014-10-27,17.379,17.379,17.295,17.324,120045,0
2014-10-28,17.379,17.388,17.324,17.351,106271,0
2014-10-29,17.412,17.42,17.369,17.379,36586,0
2014-10-30,17.369,17.412,17.351,17.351,72165,0
2014-10-31,17.433,17.433,17.342,17.379,50311,0
2014-11-03,17.42,17.42,17.342,17.342,36775,0
2014-11-04,17.342,17.412,17.342,17.379,23682,0
2014-11-05,17.404,17.404,17.379,17.388,54136,0
2014-11-06,17.379,17.388,17.369,17.388,35632,0
2014-11-07,17.342,17.45,17.342,17.433,96901,0
2014-11-10,17.442,17.442,17.396,17.412,13146,0
2014-11-11,17.396,17.412,17.36,17.404,64811,0
2014-11-12,17.428,17.499,17.412,17.458,87883,0
2014-11-13,17.465,17.499,17.442,17.499,48867,0
2014-11-14,17.499,17.547,17.45,17.499,58015,0
2014-11-17,17.547,17.547,17.404,17.45,99979,0
2014-11-18,17.458,17.527,17.442,17.491,76847,0
2014-11-19,17.533,17.618,17.488,17.552,79756,0
2014-11-20,17.589,17.641,17.543,17.599,63601,0
2014-11-21,17.599,17.641,17.496,17.496,56725,0
2014-11-24,17.505,17.543,17.438,17.524,47414,0
2014-11-25,17.515,17.524,17.462,17.48,35935,0
2014-11-26,17.47,17.58,17.462,17.515,35860,0
2014-11-28,17.57,17.589,17.543,17.552,27742,0
2014-12-01,17.599,17.625,17.524,17.561,31005,0
2014-12-02,17.515,17.58,17.515,17.552,43298,0
2014-12-03,17.599,17.632,17.57,17.618,23178,0
2014-12-04,17.625,17.68,17.543,17.543,60426,0
2014-12-05,17.552,17.57,17.47,17.47,63231,0
2014-12-08,17.515,17.589,17.47,17.58,57149,0
2014-12-09,17.58,17.687,17.552,17.666,87374,0
2014-12-10,17.68,17.804,17.666,17.758,72707,0
2014-12-11,17.768,17.814,17.729,17.776,56912,0
2014-12-12,17.795,18.09,17.795,18.047,97809,0
2014-12-15,18.097,18.158,18.011,18.037,66849,0
2014-12-16,18.037,18.149,18.037,18.072,94630,0
2014-12-17,18.047,18.182,17.991,18.182,86877,0
2014-12-18,18.214,18.252,18.097,18.105,39081,0
2014-12-19,18.121,18.197,18.08,18.165,43300,0
2014-12-22,18.202,18.268,18.145,18.258,45657,0
2014-12-23,18.404,18.438,18.06,18.154,152279,0
2014-12-24,18.17,18.239,18.11,18.229,16143,0
2014-12-26,18.229,18.239,18.186,18.239,22863,0
2014-12-29,18.258,18.268,18.145,18.22,53289,0
2014-12-30,18.284,18.284,18.186,18.268,36587,0
2014-12-31,18.327,18.327,18.193,18.229,54188,0
2015-01-02,18.239,18.308,18.186,18.22,52175,0
2015-01-05,18.202,18.229,18.101,18.229,69701,0
2015-01-06,18.293,18.446,18.202,18.239,141579,0
2015-01-07,18.327,18.446,18.258,18.352,90502,0
2015-01-08,18.317,18.343,18.211,18.293,98319,0
2015-01-09,18.277,18.38,18.277,18.361,43315,0
2015-01-12,18.361,18.438,18.361,18.397,55962,0
2015-01-13,18.397,18.438,18.361,18.361,62218,0
2015-01-14,18.397,18.508,18.352,18.404,82022,0
2015-01-15,18.446,18.499,18.397,18.438,84545,0
2015-01-16,18.534,18.543,18.352,18.389,104272,0
2015-01-20,18.431,18.492,18.397,18.413,65757,0
2015-01-21,18.505,18.531,18.443,18.461,56537,0
2015-01-22,18.513,18.513,18.435,18.443,35866,0
2015-01-23,18.513,18.531,18.471,18.513,45759,0
2015-01-26,18.496,18.548,18.471,18.513,48067,0
2015-01-27,18.567,18.611,18.539,18.611,42097,0
2015-01-28,18.637,18.692,18.618,18.618,32930,0
2015-01-29,18.664,18.711,18.611,18.711,59661,0
2015-01-30,18.705,18.829,18.705,18.811,77129,0
2015-02-02,18.846,18.919,18.784,18.909,24797,0
2015-02-03,18.864,18.948,18.864,18.864,78337,0
2015-02-04,18.821,18.821,18.705,18.794,67733,0
2015-02-05,18.767,18.802,18.72,18.758,39036,0
2015-02-06,18.72,18.72,18.604,18.618,45918,0
2015-02-09,18.548,18.618,18.531,18.567,34497,0
2015-02-10,18.567,18.611,18.531,18.531,88684,0
2015-02-11,18.558,18.618,18.513,18.585,57827,0
2015-02-12,18.585,18.637,18.558,18.558,70084,0
2015-02-13,18.505,18.585,18.394,18.394,70168,0
2015-02-17,18.394,18.401,18.026,18.055,104196,0
2015-02-18,18.024,18.31,18.024,18.26,63143,0
2015-02-19,18.25,18.392,18.231,18.278,47423,0
2015-02-20,18.364,18.434,18.319,18.434,46358,0
2015-02-23,18.477,18.495,18.45,18.469,27804,0
2015-02-24,18.469,18.487,18.364,18.477,71653,0
2015-02-25,18.609,18.609,18.53,18.556,48109,0
2015-02-26,18.53,18.609,18.459,18.565,253722,0
2015-02-27,18.583,18.627,18.556,18.602,64493,0
2015-03-02,18.617,18.617,18.538,18.565,50154,0
2015-03-03,18.593,18.593,18.521,18.546,44329,0
2015-03-04,18.556,18.663,18.556,18.609,54724,0
2015-03-05,18.627,18.728,18.609,18.691,47184,0
2015-03-06,18.574,18.574,18.434,18.459,55632,0
2015-03-09,18.441,18.521,18.434,18.511,54036,0
2015-03-10,18.477,18.538,18.477,18.538,73915,0
2015-03-11,18.538,18.538,18.425,18.425,37928,0
2015-03-12,18.511,18.521,18.434,18.459,43186,0
2015-03-13,18.355,18.434,18.346,18.408,45011,0
2015-03-16,18.392,18.441,18.383,18.417,33358,0
2015-03-17,18.441,18.441,18.26,18.338,53351,0
2015-03-18,18.364,18.627,18.338,18.609,51410,0
2015-03-19,18.565,18.627,18.503,18.565,46613,0
2015-03-20,18.561,18.693,18.561,18.678,40615,0
2015-03-23,18.659,18.717,18.641,18.669,34247,0
2015-03-24,18.659,18.703,18.613,18.703,28900,0
2015-03-25,18.708,18.725,18.669,18.687,54729,0
2015-03-26,18.703,18.703,18.561,18.589,54842,0
2015-03-27,18.623,18.717,18.607,18.687,17523,0
2015-03-30,18.717,18.717,18.58,18.613,25827,0
2015-03-31,18.669,18.693,18.589,18.632,45126,0
2015-04-01,18.703,18.717,18.641,18.693,33450,0
2015-04-02,18.607,18.632,18.57,18.607,70205,0
2015-04-06,18.65,18.708,18.613,18.708,35840,0
2015-04-07,18.678,18.781,18.678,18.708,66436,0
2015-04-08,18.703,18.754,18.703,18.734,21849,0
2015-04-09,18.744,18.763,18.693,18.693,13851,0
2015-04-10,18.693,18.744,18.693,18.744,26284,0
2015-04-13,18.708,18.744,18.693,18.703,17749,0
2015-04-14,18.708,18.852,18.708,18.852,30267,0
2015-04-15,18.852,18.897,18.79,18.861,31492,0
2015-04-16,18.887,18.887,18.781,18.861,26401,0
2015-04-17,18.835,18.906,18.835,18.861,34591,0
2015-04-20,18.879,18.953,18.826,18.852,33825,0
2015-04-21,18.912,18.912,18.839,18.866,37248,0
2015-04-22,18.866,18.866,18.804,18.804,38215,0
2015-04-23,18.813,18.848,18.795,18.804,44878,0
2015-04-24,18.813,18.813,18.758,18.758,29400,0
2015-04-27,18.768,18.778,18.712,18.739,48619,0
2015-04-28,18.73,18.758,18.698,18.705,53260,0
2015-04-29,18.692,18.692,18.645,18.673,53260,0
2015-04-30,18.673,18.673,18.61,18.645,29464,0
2015-05-01,18.603,18.628,18.495,18.495,63918,0
2015-05-04,18.538,18.546,18.495,18.495,40004,0
2015-05-05,18.538,18.556,18.458,18.546,25954,0
2015-05-06,18.495,18.495,18.276,18.276,47367,0
2015-05-07,18.257,18.317,18.219,18.308,31355,0
2015-05-08,18.308,18.363,18.267,18.308,43974,0
2015-05-11,18.257,18.327,18.247,18.276,20516,0
2015-05-12,18.219,18.257,18.169,18.184,29761,0
2015-05-13,18.184,18.276,18.162,18.162,34908,0
2015-05-14,18.169,18.345,18.169,18.336,31165,0
2015-05-15,18.354,18.468,18.354,18.468,29239,0
2015-05-18,18.486,18.486,18.327,18.354,65812,0
2015-05-19,18.317,18.398,18.284,18.354,38737,0
2015-05-20,18.396,18.396,18.298,18.323,40854,0
2015-05-21,18.305,18.396,18.28,18.289,33520,0
2015-05-22,18.262,18.369,18.252,18.333,32164,0
2015-05-26,18.341,18.378,18.28,18.378,29863,0
2015-05-27,18.403,18.412,18.323,18.36,56089,0
2015-05-28,18.388,18.438,18.305,18.403,29316,0
2015-05-29,18.455,18.553,18.403,18.5,27197,0
2015-06-01,18.509,18.671,18.474,18.661,56779,0
2015-06-02,18.615,18.642,18.455,18.455,39092,0
2015-06-03,18.412,18.43,18.369,18.388,42999,0
2015-06-04,18.412,18.43,18.369,18.403,31374,0
2015-06-05,18.305,18.341,18.262,18.289,33180,0
2015-06-08,18.262,18.298,18.188,18.214,30135,0
2015-06-09,18.172,18.181,18.015,18.068,71774,0
2015-06-10,18.06,18.181,18.05,18.102,49655,0
2015-06-11,18.197,18.214,18.148,18.206,28226,0
2015-06-12,18.148,18.305,18.148,18.272,23251,0
2015-06-15,18.272,18.351,18.272,18.351,30358,0
2015-06-16,18.313,18.464,18.313,18.445,31262,0
2015-06-17,18.412,18.535,18.378,18.5,28328,0
2015-06-18,18.455,18.582,18.455,18.563,16364,0
2015-06-19,18.569,18.676,18.559,18.676,20457,0
2015-06-22,18.631,18.708,18.612,18.667,51591,0
2015-06-23,18.612,18.692,18.497,18.549,55180,0
2015-06-24,18.587,18.612,18.514,18.54,30346,0
2015-06-25,18.596,18.596,18.441,18.487,33158,0
2015-06-26,18.45,18.45,18.294,18.346,66429,0
2015-06-29,18.355,18.355,18.115,18.152,61595,0
2015-06-30,18.09,18.168,17.893,17.951,134247,0
2015-07-01,18.053,18.062,17.979,18.053,50351,0
2015-07-02,18.008,18.08,17.943,18.053,46870,0
2015-07-06,18.115,18.123,18.044,18.09,25514,0
2015-07-07,18.176,18.346,18.161,18.237,50917,0
2015-07-08,18.337,18.346,18.237,18.246,31582,0
2015-07-09,18.302,18.302,18.176,18.2,37652,0
2015-07-10,18.21,18.21,18.072,18.176,34282,0
2015-07-13,18.115,18.21,18.106,18.2,30686,0
2015-07-14,18.097,18.183,18.08,18.168,44850,0
2015-07-15,18.123,18.176,18.115,18.132,15213,0
2015-07-16,18.115,18.183,18.115,18.176,15623,0
2015-07-17,18.191,18.191,18.008,18.062,75644,0
2015-07-20,18.09,18.123,18.008,18.008,22592,0
2015-07-21,18.034,18.044,17.92,17.951,51927,0
2015-07-22,17.909,17.965,17.872,17.924,45999,0
2015-07-23,17.948,17.948,17.819,17.939,25740,0
2015-07-24,18.004,18.004,17.881,17.939,54282,0
2015-07-27,17.948,17.994,17.909,17.994,31784,0
2015-07-28,18.022,18.059,17.975,18.022,28762,0
2015-07-29,18.068,18.12,17.984,18.12,24173,0
2015-07-30,18.13,18.158,18.068,18.103,16565,0
2015-07-31,18.182,18.253,18.112,18.225,56182,0
2015-08-03,18.273,18.273,18.139,18.207,28370,0
2015-08-04,18.225,18.225,18.165,18.188,33801,0
2015-08-05,18.13,18.149,17.994,18.049,62561,0
2015-08-06,18.077,18.112,18.03,18.112,8311,0
2015-08-07,18.049,18.173,18.049,18.149,28093,0
2015-08-10,18.197,18.197,18.049,18.112,29436,0
2015-08-11,18.12,18.215,18.103,18.188,38848,0
2015-08-12,18.182,18.253,18.182,18.253,23053,0
2015-08-13,18.253,18.263,18.207,18.263,29995,0
2015-08-14,18.273,18.273,18.244,18.273,13990,0
2015-08-17,18.244,18.353,18.244,18.344,22829,0
2015-08-18,18.353,18.372,18.244,18.372,121768,0
2015-08-19,18.291,18.381,18.291,18.381,28093,0
2015-08-20,18.296,18.35,18.268,18.35,20171,0
2015-08-21,18.359,18.359,18.229,18.229,28867,0
2015-08-24,18.185,18.211,17.979,18.044,79338,0
2015-08-25,18.062,18.178,18.017,18.072,66428,0
2015-08-26,18.154,18.162,17.912,17.935,101980,0
2015-08-27,17.96,18.026,17.951,18.008,29309,0
2015-08-28,18.034,18.117,18.008,18.117,40011,0
2015-08-31,18.117,18.117,18.034,18.08,21847,0
2015-09-01,18.169,18.169,18.034,18.09,53607,0
2015-09-02,18.108,18.108,18.044,18.072,34995,0
2015-09-03,18.098,18.162,18.08,18.154,30984,0
2015-09-04,18.154,18.193,18.108,18.117,48149,0
2015-09-08,18.125,18.154,18.098,18.098,25634,0
2015-09-09,18.108,18.154,18.098,18.134,23186,0
2015-09-10,18.134,18.162,18.098,18.134,23987,0
2015-09-11,18.117,18.178,18.117,18.125,30426,0
2015-09-14,18.125,18.154,18.072,18.072,12259,0
2015-09-15,18.117,18.117,18.034,18.044,23849,0
2015-09-16,18.044,18.108,18.026,18.098,25968,0
2015-09-17,18.134,18.312,18.072,18.312,17111,0
2015-09-18,18.193,18.359,18.162,18.359,40011,0
2015-09-21,18.392,18.399,18.346,18.364,17757,0
2015-09-22,18.328,18.45,18.318,18.45,27190,0
2015-09-23,18.45,18.469,18.383,18.45,19489,0
2015-09-24,18.417,18.497,18.392,18.434,65040,0
2015-09-25,18.497,18.562,18.434,18.552,24640,0
2015-09-28,18.581,18.59,18.552,18.562,52842,0
2015-09-29,18.581,18.607,18.497,18.571,53271,0
2015-09-30,18.651,18.679,18.562,18.66,46505,0
2015-10-01,18.66,18.703,18.624,18.694,37182,0
2015-10-02,18.67,18.721,18.624,18.694,32407,0
2015-10-05,18.711,18.73,18.651,18.73,39680,0
2015-10-06,18.805,18.974,18.759,18.947,59489,0
2015-10-07,18.984,18.984,18.876,18.974,43284,0
2015-10-08,18.984,19.012,18.923,19.012,21309,0
2015-10-09,18.955,19.147,18.947,19.066,48279,0
2015-10-12,19.084,19.256,19.04,19.226,193231,0
2015-10-13,19.175,19.236,19.175,19.236,24528,0
2015-10-14,19.236,19.246,19.1,19.11,25748,0
2015-10-15,19.031,19.128,18.932,18.955,63148,0
2015-10-16,19.057,19.11,18.974,19.11,23859,0
2015-10-19,19.084,19.167,19.057,19.066,19780,0
2015-10-20,19.147,19.208,19.04,19.128,48881,0
2015-10-21,19.213,19.213,19.143,19.181,30509,0
2015-10-22,19.09,19.205,19.053,19.08,44104,0
2015-10-23,19.09,19.222,19.09,19.197,36698,0
2015-10-26,19.222,19.222,19.172,19.181,27303,0
2015-10-27,19.197,19.222,19.181,19.222,38135,0
2015-10-28,19.213,19.288,19.205,19.288,43771,0
2015-10-29,19.242,19.252,19.172,19.213,33714,0
2015-10-30,19.271,19.28,19.189,19.213,23322,0
2015-11-02,19.306,19.333,19.197,19.324,25760,0
2015-11-03,19.341,19.359,19.271,19.306,78810,0
2015-11-04,19.378,19.378,19.271,19.306,31820,0
2015-11-05,19.296,19.324,19.189,19.213,62010,0
2015-11-06,19.181,19.189,18.998,19.044,65768,0
2015-11-09,18.988,18.988,18.791,18.808,58006,0
2015-11-10,18.818,18.899,18.673,18.853,59910,0
2015-11-11,18.951,18.951,18.754,18.8,21111,0
2015-11-12,18.8,18.863,18.773,18.791,33824,0
2015-11-13,18.881,19.044,18.8,19.044,33162,0
2015-11-16,19.09,19.09,19.035,19.062,12490,0
2015-11-17,18.97,19.124,18.97,19.09,31501,0
2015-11-18,19.114,19.133,19.035,19.133,26529,0
2015-11-19,19.21,19.312,19.129,19.312,40729,0
2015-11-20,19.356,19.413,19.312,19.322,25541,0
2015-11-23,19.385,19.456,19.331,19.456,26641,0
2015-11-24,19.366,19.432,19.312,19.347,27452,0
2015-11-25,19.331,19.474,19.331,19.465,18605,0
2015-11-27,19.549,19.549,19.423,19.465,6276,0
2015-11-30,19.558,19.583,19.44,19.54,38420,0
2015-12-01,19.649,19.659,19.44,19.474,54130,0
2015-12-02,19.413,19.558,19.338,19.512,59814,0
2015-12-03,19.448,19.448,19.347,19.356,30123,0
2015-12-04,19.322,19.512,19.322,19.356,33688,0
2015-12-07,19.366,19.474,19.347,19.432,12881,0
2015-12-08,19.502,19.629,19.394,19.611,20112,0
2015-12-09,19.549,19.62,19.54,19.558,26531,0
2015-12-10,19.54,19.567,19.394,19.521,33797,0
2015-12-11,19.512,19.711,19.502,19.702,33246,0
2015-12-14,19.611,19.611,19.129,19.168,38415,0
2015-12-15,19.139,19.385,19.077,19.338,55813,0
2015-12-16,19.194,19.403,19.194,19.403,44364,0
2015-12-17,19.331,19.677,19.331,19.659,26751,0
2015-12-18,19.669,19.72,19.583,19.677,34569,0
2015-12-21,19.786,19.786,19.583,19.629,51193,0
2015-12-22,19.682,19.743,19.578,19.716,50393,0
2015-12-23,19.544,19.682,19.452,19.461,87832,0
2015-12-24,19.536,19.536,19.334,19.361,57101,0
2015-12-28,19.253,19.516,19.253,19.489,41629,0
2015-12-29,19.479,19.479,19.351,19.371,42466,0
2015-12-30,19.444,19.469,19.39,19.469,51481,0
2015-12-31,19.536,19.606,19.444,19.469,46012,0
2016-01-04,19.427,19.563,19.427,19.553,79423,0
2016-01-05,19.587,19.624,19.526,19.615,30491,0
2016-01-06,19.606,19.752,19.558,19.673,75257,0
2016-01-07,19.734,19.743,19.571,19.596,47058,0
2016-01-08,19.654,19.654,19.526,19.596,29329,0
2016-01-11,19.644,19.644,19.479,19.563,36604,0
2016-01-12,19.634,19.634,19.563,19.606,29075,0
2016-01-13,19.587,19.634,19.507,19.536,62059,0
2016-01-14,19.654,19.654,19.479,19.563,40461,0
2016-01-15,19.571,19.644,19.536,19.571,23379,0
2016-01-19,19.664,19.697,19.507,19.516,36322,0
2016-01-20,19.532,19.679,19.403,19.475,96851,0
2016-01-21,19.494,19.576,19.413,19.532,43636,0
2016-01-22,19.559,19.65,19.55,19.64,32263,0
2016-01-25,19.64,19.65,19.592,19.612,50148,0
2016-01-26,19.695,19.695,19.567,19.66,57080,0
2016-01-27,19.567,19.681,19.567,19.63,19607,0
2016-01-28,19.731,19.779,19.65,19.779,35434,0
2016-01-29,19.779,19.829,19.779,19.829,36593,0
2016-02-01,19.839,19.867,19.82,19.867,39366,0
2016-02-02,19.839,19.906,19.839,19.877,29237,0
2016-02-03,19.925,19.969,19.867,19.969,58796,0
2016-02-04,19.978,20.005,19.934,20.005,35529,0
2016-02-05,20.015,20.025,19.961,20.015,53818,0
2016-02-08,19.951,20.076,19.951,20.076,62324,0
2016-02-09,19.943,20.084,19.934,19.986,66504,0
2016-02-10,19.906,20.015,19.906,20.015,32281,0
2016-02-11,20.058,20.058,19.951,20.005,25277,0
2016-02-12,19.969,20.015,19.896,19.896,49025,0
2016-02-16,19.886,19.916,19.811,19.911,71085,0
2016-02-17,19.811,19.896,19.804,19.886,32648,0
2016-02-18,19.882,19.912,19.817,19.863,69189,0
2016-02-19,19.922,20.047,19.825,20.047,40743,0
2016-02-22,20.055,20.055,19.892,19.939,36285,0
2016-02-23,19.982,20.055,19.966,20.055,57555,0
2016-02-24,20.021,20.101,20.011,20.055,75193,0
2016-02-25,20.055,20.128,20.055,20.101,33032,0
2016-02-26,20.101,20.15,20.091,20.091,111273,0
2016-02-29,20.15,20.16,20.082,20.13,35718,0
2016-03-01,20.195,20.204,20.091,20.16,66447,0
2016-03-02,20.187,20.204,20.073,20.195,37308,0
2016-03-03,20.204,20.213,20.101,20.178,51930,0
2016-03-04,20.15,20.293,20.101,20.204,43342,0
2016-03-07,20.239,20.293,20.14,20.277,64915,0
2016-03-08,20.301,20.309,20.16,20.195,68130,0
2016-03-09,20.16,20.269,20.15,20.17,30639,0
2016-03-10,20.188,20.31,20.16,20.31,38580,0
2016-03-11,20.377,20.397,20.293,20.339,49987,0
2016-03-14,20.368,20.395,20.259,20.387,21904,0
2016-03-15,20.407,20.407,20.249,20.397,19948,0
2016-03-16,20.377,20.417,20.301,20.377,20849,0
2016-03-17,20.426,20.487,20.401,20.435,38322,0
2016-03-18,20.426,20.426,20.301,20.301,29284,0
2016-03-21,20.319,20.368,20.286,20.301,45901,0
2016-03-22,20.364,20.522,20.364,20.522,36067,0
2016-03-23,20.494,20.554,20.448,20.503,33903,0
2016-03-24,20.554,20.564,20.466,20.494,33021,0
2016-03-28,20.564,20.583,20.512,20.583,24882,0
2016-03-29,20.592,20.592,20.457,20.466,43947,0
2016-03-30,20.512,20.564,20.393,20.503,58006,0
2016-03-31,20.44,20.592,20.44,20.512,56253,0
2016-04-01,20.602,20.642,20.554,20.642,49073,0
2016-04-04,20.622,20.642,20.512,20.642,69941,0
2016-04-05,20.652,20.752,20.612,20.752,54933,0
2016-04-06,20.832,20.832,20.752,20.812,92192,0
2016-04-07,20.802,20.822,20.719,20.802,50967,0
2016-04-08,20.832,20.832,20.652,20.662,30281,0
2016-04-11,20.714,20.742,20.612,20.671,36892,0
2016-04-12,20.742,20.802,20.696,20.802,26945,0
2016-04-13,20.769,20.769,20.612,20.642,34710,0
2016-04-14,20.714,20.724,20.652,20.724,37698,0
2016-04-15,20.733,20.812,20.696,20.812,19524,0
2016-04-18,20.714,20.88,20.714,20.822,43021,0
2016-04-19,20.794,20.861,20.785,20.861,18297,0
2016-04-20,20.876,20.977,20.866,20.916,42599,0
2016-04-21,20.906,20.95,20.847,20.847,21659,0
2016-04-22,20.866,20.933,20.847,20.933,21045,0
2016-04-25,20.837,20.959,20.79,20.906,47010,0
2016-04-26,20.925,20.968,20.876,20.941,33711,0
2016-04-27,20.876,20.959,20.876,20.95,29779,0
2016-04-28,20.941,20.95,20.828,20.828,28960,0
2016-04-29,20.925,20.986,20.837,20.986,23587,0
2016-05-02,20.986,21.005,20.377,20.435,161948,0
2016-05-03,20.461,20.578,20.452,20.559,80003,0
2016-05-04,20.578,20.597,20.525,20.597,36770,0
2016-05-05,20.578,20.71,20.578,20.7,31470,0
2016-05-06,20.675,20.793,20.675,20.793,23652,0
2016-05-09,20.766,20.876,20.766,20.842,33267,0
2016-05-10,20.79,20.906,20.79,20.847,39762,0
2016-05-11,20.933,20.968,20.866,20.968,44906,0
2016-05-12,20.996,21.031,20.896,21.031,41367,0
2016-05-13,20.925,21.039,20.925,21.021,26941,0
2016-05-16,20.959,21.049,20.959,21.049,36319,0
2016-05-17,21.049,21.049,20.968,21.012,30540,0
2016-05-18,21.039,21.076,20.906,20.916,56939,0
2016-05-19,20.847,20.896,20.729,20.847,75009,0
2016-05-20,20.863,20.892,20.761,20.795,31248,0
2016-05-23,20.786,20.934,20.786,20.833,50823,0
2016-05-24,20.921,20.921,20.679,20.785,61598,0
2016-05-25,20.671,20.761,20.662,20.714,117338,0
2016-05-26,20.742,20.882,20.742,20.882,35921,0
2016-05-27,20.912,20.973,20.819,20.973,44459,0
2016-05-31,20.983,20.983,20.777,20.93,63587,0
2016-06-01,20.992,21.162,20.956,21.162,60085,0
2016-06-02,21.123,21.179,21.094,21.133,70442,0
2016-06-03,21.197,21.259,21.171,21.259,55004,0
2016-06-06,21.259,21.259,21.179,21.188,78608,0
2016-06-07,21.242,21.269,21.214,21.269,31830,0
2016-06-08,21.251,21.251,21.188,21.224,49899,0
2016-06-09,21.242,21.259,21.206,21.233,20811,0
2016-06-10,21.259,21.259,21.214,21.259,28271,0
2016-06-13,21.278,21.278,21.224,21.269,21791,0
2016-06-14,21.269,21.324,21.259,21.324,29982,0
2016-06-15,21.324,21.412,21.296,21.412,38618,0
2016-06-16,21.393,21.412,21.324,21.383,66383,0
2016-06-17,21.383,21.383,21.269,21.315,23843,0
2016-06-20,21.315,21.344,21.233,21.286,68624,0
2016-06-21,21.311,21.489,21.311,21.489,42106,0
2016-06-22,21.48,21.48,21.389,21.409,32500,0
2016-06-23,21.369,21.48,21.311,21.33,55797,0
2016-06-24,21.292,21.571,21.292,21.571,49373,0
2016-06-27,21.611,21.668,21.489,21.544,43046,0
2016-06-28,21.517,21.668,21.22,21.292,171466,0
2016-06-29,21.33,21.399,21.302,21.389,36250,0
2016-06-30,21.417,21.507,21.359,21.427,75660,0
2016-07-01,21.517,21.65,21.46,21.562,54846,0
2016-07-05,21.417,21.517,21.292,21.35,64478,0
2016-07-06,21.399,21.591,21.311,21.507,57651,0
2016-07-07,21.507,21.676,21.47,21.601,62789,0
2016-07-08,21.74,21.748,21.571,21.581,48718,0
2016-07-11,21.758,21.758,21.452,21.46,60883,0
2016-07-12,21.435,21.48,21.283,21.299,68529,0
2016-07-13,21.292,21.311,21.023,21.21,60918,0
2016-07-14,21.201,21.22,20.799,20.876,69944,0
2016-07-15,20.906,21.167,20.901,21.148,31264,0
2016-07-18,21.248,21.399,21.248,21.389,48031,0
2016-07-19,21.507,21.553,21.359,21.526,49314,0
2016-07-20,21.637,21.647,21.54,21.627,48540,0
2016-07-21,21.647,21.719,21.582,21.607,82829,0
2016-07-22,21.54,21.567,21.513,21.523,32455,0
2016-07-25,21.597,21.597,21.431,21.448,25655,0
2016-07-26,21.531,21.531,21.44,21.493,71744,0
2016-07-27,21.531,21.558,21.448,21.457,32927,0
2016-07-28,21.567,21.567,21.44,21.457,31780,0
2016-07-29,21.503,21.55,21.44,21.44,49538,0
2016-08-01,21.503,21.503,21.384,21.404,33587,0
2016-08-02,21.374,21.457,21.262,21.457,47706,0
2016-08-03,21.466,21.513,21.431,21.503,34969,0
2016-08-04,21.457,21.54,21.457,21.462,33970,0
2016-08-05,21.558,21.558,21.457,21.457,49502,0
2016-08-08,21.54,21.54,21.448,21.531,63594,0
2016-08-09,21.558,21.558,21.404,21.404,48222,0
2016-08-10,21.431,21.558,21.404,21.55,58426,0
2016-08-11,21.567,21.567,21.466,21.466,39233,0
2016-08-12,21.54,21.617,21.477,21.597,46925,0
2016-08-15,21.69,21.737,21.607,21.709,65873,0
2016-08-16,21.746,21.746,21.664,21.728,43650,0
2016-08-17,21.737,21.792,21.655,21.792,31969,0
2016-08-18,21.82,21.82,21.737,21.82,59942,0
2016-08-19,21.82,21.859,21.737,21.83,38305,0
2016-08-22,21.894,21.904,21.846,21.904,39541,0
2016-08-23,21.929,21.939,21.855,21.855,67095,0
2016-08-24,21.894,21.894,21.751,21.751,31981,0
2016-08-25,21.751,21.808,21.591,21.651,46286,0
2016-08-26,21.545,21.694,21.498,21.498,39757,0
2016-08-29,21.554,21.607,21.47,21.563,27793,0
2016-08-30,21.632,21.714,21.548,21.678,43322,0
2016-08-31,21.694,21.694,21.489,21.498,46447,0
2016-09-01,21.498,21.498,21.444,21.489,59873,0
2016-09-02,21.498,21.498,21.452,21.46,43746,0
2016-09-06,21.48,21.678,21.46,21.678,34335,0
2016-09-07,21.686,21.694,21.632,21.669,35171,0
2016-09-08,21.678,21.704,21.622,21.66,53368,0
2016-09-09,21.622,21.622,21.255,21.273,74444,0
2016-09-12,21.264,21.368,21.115,21.218,72154,0
2016-09-13,21.388,21.388,21.057,21.134,40718,0
2016-09-14,21.048,21.388,21.048,21.339,34119,0
2016-09-15,21.349,21.349,21.273,21.31,40141,0
2016-09-16,21.388,21.388,21.203,21.255,39492,0
2016-09-19,21.31,21.452,21.251,21.452,39194,0
2016-09-20,21.452,21.452,21.349,21.368,48522,0
2016-09-21,21.476,21.476,21.325,21.422,25042,0
2016-09-22,21.466,21.692,21.466,21.692,31725,0
2016-09-23,21.721,21.786,21.609,21.758,41666,0
2016-09-26,21.786,21.786,21.701,21.748,34888,0
2016-09-27,21.796,21.863,21.758,21.834,45487,0
2016-09-28,21.911,22.068,21.911,21.939,74978,0
2016-09-29,21.955,21.955,21.834,21.892,56427,0
2016-09-30,21.993,21.993,21.873,21.929,36056,0
2016-10-03,21.929,21.955,21.551,21.551,72414,0
2016-10-04,21.514,21.599,21.09,21.56,109956,0
2016-10-05,21.494,21.551,21.394,21.448,42380,0
2016-10-06,21.404,21.551,21.355,21.364,37718,0
2016-10-07,21.44,21.44,21.278,21.311,19566,0
2016-10-10,21.306,21.363,21.232,21.345,57933,0
2016-10-11,21.251,21.297,21.223,21.223,36258,0
2016-10-12,21.185,21.251,21.11,21.14,30659,0
2016-10-13,21.177,21.177,20.836,20.885,59428,0
2016-10-14,20.836,20.877,20.545,20.578,47798,0
2016-10-17,20.471,20.498,20.152,20.179,76867,0
2016-10-18,20.162,20.375,20.162,20.172,50566,0
2016-10-19,20.347,20.621,20.306,20.611,53935,0
2016-10-20,20.675,20.814,20.533,20.647,61141,0
2016-10-21,20.607,20.882,20.607,20.824,70733,0
2016-10-24,20.882,20.882,20.711,20.786,59272,0
2016-10-25,20.833,20.833,20.721,20.804,39058,0
2016-10-26,20.786,20.786,20.721,20.721,29770,0
2016-10-27,20.691,20.731,20.617,20.731,76710,0
2016-10-28,20.731,20.731,20.578,20.647,32593,0
2016-10-31,20.691,20.691,20.362,20.421,49111,0
2016-11-01,20.533,20.533,20.372,20.513,53362,0
2016-11-02,20.513,20.675,20.501,20.617,37858,0
2016-11-03,20.475,20.647,20.475,20.569,36383,0
2016-11-04,20.675,20.675,20.546,20.667,30388,0
2016-11-07,20.731,20.768,20.627,20.768,39298,0
2016-11-08,20.768,21.108,20.711,21.022,54842,0
2016-11-09,20.824,20.975,20.766,20.843,50178,0
2016-11-10,20.768,20.853,20.485,20.485,71576,0
2016-11-11,20.475,20.513,20.176,20.33,52056,0
2016-11-14,20.362,20.362,19.391,19.738,219306,0
2016-11-15,20.106,20.193,19.92,19.983,93146,0
2016-11-16,20.087,20.201,19.92,19.92,64756,0
2016-11-17,19.843,19.91,19.541,19.834,86001,0
2016-11-18,19.92,19.92,19.689,19.7,44813,0
2016-11-21,19.671,19.887,19.671,19.811,27523,0
2016-11-22,19.811,19.973,19.716,19.907,35633,0
2016-11-23,19.784,19.897,19.774,19.868,29999,0
2016-11-25,19.953,19.953,19.829,19.868,9360,0
2016-11-28,19.887,20.019,19.671,19.754,80917,0
2016-11-29,19.697,19.99,19.697,19.897,57980,0
2016-11-30,19.849,19.907,19.697,19.907,57760,0
2016-12-01,19.811,19.811,19.716,19.792,69699,0
2016-12-02,19.716,20,19.716,19.981,61735,0
2016-12-05,19.917,19.944,19.754,19.754,56063,0
2016-12-06,19.784,19.981,19.754,19.981,26717,0
2016-12-07,19.953,20.322,19.953,20.295,34847,0
2016-12-08,20.159,20.339,19.957,20.195,77681,0
2016-12-09,20.119,20.282,20.025,20.255,67852,0
2016-12-12,20.234,20.234,19.966,20.205,54529,0
2016-12-13,20.07,20.253,20.043,20.205,70405,0
2016-12-14,20.195,20.378,20.169,20.169,43190,0
2016-12-15,20.004,20.1,19.9,19.9,68100,0
2016-12-16,19.91,19.946,19.86,19.91,74833,0
2016-12-19,19.88,20.043,19.88,20.043,52869,0
2016-12-20,20.1,20.149,19.999,20.129,70602,0
2016-12-21,20.009,20.115,19.997,20.019,88227,0
2016-12-22,20.029,20.066,19.966,20.009,84285,0
2016-12-23,19.98,20.019,19.895,19.895,50865,0
2016-12-27,19.655,19.989,19.655,19.98,73908,0
2016-12-28,19.915,19.989,19.915,19.971,49962,0
2016-12-29,19.915,20.004,19.915,19.98,86710,0
2016-12-30,19.971,20.053,19.966,19.989,39506,0
2017-01-03,19.999,20.034,19.961,19.999,34446,0
2017-01-04,20.019,20.086,19.989,20.066,81961,0
2017-01-05,20.039,20.165,20.039,20.115,57193,0
2017-01-06,20.115,20.115,19.999,20.039,59301,0
2017-01-09,20.048,20.239,20.048,20.211,45109,0
2017-01-10,20.298,20.298,20.211,20.23,19377,0
2017-01-11,20.298,20.306,20.135,20.249,49551,0
2017-01-12,20.259,20.345,20.22,20.345,29146,0
2017-01-13,20.289,20.375,20.23,20.269,39696,0
2017-01-17,20.336,20.406,20.302,20.355,29500,0
2017-01-18,20.345,20.422,20.317,20.395,27951,0
2017-01-19,20.385,20.414,20.279,20.395,41676,0
2017-01-20,20.391,20.401,20.274,20.361,34948,0
2017-01-23,20.361,20.525,20.361,20.497,18167,0
2017-01-24,20.592,20.592,20.361,20.389,34720,0
2017-01-25,20.456,20.456,20.312,20.322,46018,0
2017-01-26,20.322,20.381,20.322,20.342,39347,0
2017-01-27,20.371,20.496,20.361,20.476,27270,0
2017-01-30,20.439,20.505,20.439,20.466,37108,0
2017-01-31,20.466,20.593,20.466,20.486,37641,0
2017-02-01,20.563,20.563,20.447,20.553,43358,0
2017-02-02,20.496,20.631,20.496,20.563,34773,0
2017-02-03,20.563,20.611,20.535,20.583,26856,0
2017-02-06,20.612,20.68,20.583,20.68,26210,0
2017-02-07,20.68,20.903,20.632,20.756,40584,0
2017-02-08,20.893,20.893,20.737,20.833,26316,0
2017-02-09,20.833,20.843,20.697,20.727,32067,0
2017-02-10,20.707,20.853,20.707,20.843,47857,0
2017-02-13,20.843,20.958,20.776,20.958,45902,0
2017-02-14,20.988,20.988,20.843,20.931,59272,0
2017-02-15,20.853,20.948,20.815,20.931,51223,0
2017-02-16,21.013,21.131,20.936,21.042,62177,0
2017-02-17,21.131,21.161,20.984,21.141,49091,0
2017-02-21,21.101,21.439,21.042,21.266,51242,0
2017-02-22,21.363,21.439,21.141,21.246,53593,0
2017-02-23,21.412,21.448,21.178,21.187,42002,0
2017-02-24,21.313,21.458,21.21,21.353,61670,0
2017-02-27,21.421,21.421,21.101,21.131,46380,0
2017-02-28,21.101,21.268,21.101,21.178,35625,0
2017-03-01,21.141,21.141,20.879,20.944,66140,0
2017-03-02,20.994,21.081,20.849,20.927,38893,0
2017-03-03,21.042,21.206,20.889,21.206,43282,0
2017-03-06,21.275,21.29,20.899,20.954,28940,0
2017-03-07,21.071,21.121,20.927,20.944,14771,0
2017-03-08,20.859,20.881,20.781,20.781,18434,0
2017-03-09,20.742,20.836,20.123,20.287,65978,0
2017-03-10,20.441,20.48,20.255,20.415,28450,0
2017-03-13,20.519,20.519,20.238,20.257,50575,0
2017-03-14,20.267,20.298,20.181,20.238,30186,0
2017-03-15,20.267,20.499,20.244,20.441,17594,0
2017-03-16,20.433,20.509,20.296,20.415,24430,0
2017-03-17,20.519,20.519,20.296,20.365,36146,0
2017-03-20,20.365,20.637,20.365,20.637,25629,0
2017-03-21,20.627,20.627,20.48,20.548,17382,0
2017-03-22,20.553,20.63,20.553,20.563,13606,0
2017-03-23,20.563,20.603,20.515,20.563,16852,0
2017-03-24,20.623,20.633,20.515,20.623,21995,0
2017-03-27,20.663,20.778,20.653,20.778,35970,0
2017-03-28,20.846,20.886,20.766,20.886,47487,0
2017-03-29,20.896,20.925,20.826,20.866,23507,0
2017-03-30,20.942,20.972,20.836,20.934,29072,0
2017-03-31,20.982,21.002,20.866,20.934,34525,0
2017-04-03,21.002,21.002,20.934,20.953,20047,0
2017-04-04,20.992,21.002,20.836,20.934,66968,0
2017-04-05,20.916,20.962,20.897,20.916,22073,0
2017-04-06,20.934,21.012,20.934,20.982,18346,0
2017-04-07,21.021,21.186,20.982,21.059,43559,0
2017-04-10,21.265,21.265,21.059,21.149,28571,0
2017-04-11,21.089,21.186,21.089,21.139,27579,0
2017-04-12,21.119,21.225,21.105,21.149,21420,0
2017-04-13,21.205,21.332,21.205,21.332,28317,0
2017-04-17,21.283,21.303,21.215,21.274,26312,0
2017-04-18,21.332,21.342,21.283,21.283,21444,0
2017-04-19,21.261,21.397,21.261,21.303,20614,0
2017-04-20,21.221,21.261,21.144,21.144,19548,0
2017-04-21,21.251,21.251,21.144,21.144,19635,0
2017-04-24,21.104,21.133,21.016,21.045,27450,0
2017-04-25,20.997,21.063,20.81,20.87,63489,0
2017-04-26,20.88,20.977,20.82,20.977,26938,0
2017-04-27,20.977,21.104,20.948,21.104,18789,0
2017-04-28,21.114,21.114,21.06,21.114,13786,0
2017-05-01,21.154,21.154,21.074,21.154,17265,0
2017-05-02,21.064,21.154,21.064,21.124,19197,0
2017-05-03,21.154,21.289,21.154,21.289,21774,0
2017-05-04,21.191,21.223,21.164,21.173,22340,0
2017-05-05,21.251,21.289,21.211,21.289,15843,0
2017-05-08,21.261,21.289,21.221,21.241,24834,0
2017-05-09,21.191,21.221,21.134,21.164,29872,0
2017-05-10,21.182,21.211,21.144,21.144,25956,0
2017-05-11,21.164,21.533,21.157,21.408,64416,0
2017-05-12,21.445,21.505,21.369,21.485,32003,0
2017-05-15,21.485,21.495,21.445,21.475,19042,0
2017-05-16,21.465,21.527,21.445,21.485,24291,0
2017-05-17,21.465,21.582,21.465,21.554,17802,0
2017-05-18,21.524,21.582,21.515,21.515,7713,0
2017-05-19,21.572,21.572,21.445,21.528,25864,0
2017-05-22,21.451,21.549,21.442,21.511,39952,0
2017-05-23,21.568,21.588,21.529,21.539,22391,0
2017-05-24,21.521,21.588,21.451,21.471,19726,0
2017-05-25,21.471,21.567,21.303,21.354,25370,0
2017-05-26,21.383,21.413,21.383,21.393,6551,0
2017-05-30,21.383,21.403,21.313,21.363,24836,0
2017-05-31,21.422,21.481,21.383,21.481,20786,0
2017-06-01,21.658,21.658,21.373,21.464,29639,0
2017-06-02,21.491,21.588,21.481,21.529,28226,0
2017-06-05,21.558,21.598,21.491,21.588,33666,0
2017-06-06,21.558,21.638,21.558,21.638,14077,0
2017-06-07,21.716,21.716,21.667,21.687,12788,0
2017-06-08,21.588,21.677,21.578,21.628,22949,0
2017-06-09,21.588,21.635,21.481,21.558,14160,0
2017-06-12,21.501,21.639,21.501,21.568,30131,0
2017-06-13,21.521,21.618,21.521,21.588,19193,0
2017-06-14,21.588,21.72,21.588,21.667,14186,0
2017-06-15,21.618,21.813,21.608,21.716,23925,0
2017-06-16,21.813,22.667,21.788,22.02,28131,0
2017-06-19,22.206,22.353,21.863,22.001,42180,0
2017-06-20,22.158,22.167,21.951,22.148,25687,0
2017-06-21,22.311,22.311,22.134,22.193,18186,0
2017-06-22,22.094,22.301,22.094,22.173,27520,0
2017-06-23,22.163,22.183,22.064,22.104,28183,0
2017-06-26,22.124,22.144,21.927,21.955,32695,0
2017-06-27,22.025,22.034,21.898,21.978,17118,0
2017-06-28,22.074,22.074,21.818,21.832,40113,0
2017-06-29,21.818,21.818,21.602,21.612,59439,0
2017-06-30,21.562,21.632,21.494,21.543,52420,0
2017-07-03,21.572,21.665,21.572,21.597,22038,0
2017-07-05,21.592,21.671,21.484,21.572,30091,0
2017-07-06,21.533,21.592,21.416,21.425,14495,0
2017-07-07,21.474,21.504,21.406,21.503,14838,0
2017-07-10,21.514,21.652,21.504,21.642,28723,0
2017-07-11,21.652,21.7,21.622,21.662,31551,0
2017-07-12,21.7,21.806,21.7,21.779,23431,0
2017-07-13,21.71,21.838,21.71,21.799,17327,0
2017-07-14,21.858,21.908,21.818,21.888,19963,0
2017-07-17,21.868,21.927,21.789,21.818,26532,0
2017-07-18,21.779,21.946,21.76,21.937,34301,0
2017-07-19,21.986,21.986,21.789,21.888,37926,0
2017-07-20,21.888,21.996,21.808,21.927,23024,0
2017-07-21,22.006,22.006,21.808,21.927,22643,0
2017-07-24,21.868,21.996,21.779,21.796,42505,0
2017-07-25,21.749,21.946,21.552,21.591,89095,0
2017-07-26,21.661,21.709,21.627,21.699,18306,0
2017-07-27,21.699,21.818,21.641,21.818,23334,0
2017-07-28,21.927,22.046,21.868,22.046,11962,0
2017-07-31,22.125,22.155,22.006,22.155,21346,0
2017-08-01,22.263,22.283,22.155,22.283,47351,0
2017-08-02,22.283,22.283,22.174,22.233,34707,0
2017-08-03,22.273,22.283,22.085,22.174,38062,0
2017-08-04,22.174,22.233,22.046,22.184,25331,0
2017-08-07,22.065,22.184,22.046,22.056,38800,0
2017-08-08,22.164,22.184,22.046,22.155,31455,0
2017-08-09,22.184,22.184,22.036,22.095,36466,0
2017-08-10,22.174,22.174,21.888,21.966,43849,0
2017-08-11,22.184,22.184,21.914,22.105,20108,0
2017-08-14,22.056,22.164,21.967,22.065,33452,0
2017-08-15,22.056,22.075,21.858,21.937,30880,0
2017-08-16,22.016,22.065,21.984,22.065,35285,0
2017-08-17,22.115,22.115,22.016,22.115,19237,0
2017-08-18,22.184,22.283,22.006,22.273,17380,0
2017-08-21,22.283,22.283,22.229,22.283,9542,0
2017-08-22,22.362,22.372,22.273,22.36,23367,0
2017-08-23,22.372,22.372,22.074,22.253,34760,0
2017-08-24,22.283,22.332,22.203,22.332,16878,0
2017-08-25,22.372,22.372,22.055,22.055,60384,0
2017-08-28,22.243,22.243,22.055,22.144,18046,0
2017-08-29,22.322,22.322,22.174,22.253,15496,0
2017-08-30,22.342,22.342,22.144,22.253,12139,0
2017-08-31,22.283,22.372,22.194,22.372,19184,0
2017-09-01,22.372,22.432,22.312,22.372,29080,0
2017-09-05,22.57,22.64,22.406,22.6,22746,0
2017-09-06,22.59,23.324,22.382,22.749,55573,0
2017-09-07,22.759,23.186,22.759,22.828,33772,0
2017-09-08,22.967,22.967,22.75,22.918,10266,0
2017-09-11,22.957,22.957,22.769,22.769,30384,0
2017-09-12,22.719,22.779,22.61,22.61,22265,0
2017-09-13,22.67,22.749,22.58,22.749,16010,0
2017-09-14,22.769,22.967,22.64,22.947,24259,0
2017-09-15,22.967,22.967,22.779,22.809,18372,0
2017-09-18,22.858,22.901,22.719,22.771,13227,0
2017-09-19,22.947,22.967,22.67,22.67,29262,0
2017-09-20,22.858,22.858,22.561,22.57,11253,0
2017-09-21,22.66,22.81,22.361,22.78,57926,0
2017-09-22,22.81,22.919,22.763,22.899,14258,0
2017-09-25,22.81,22.899,22.71,22.869,28874,0
2017-09-26,22.81,23.009,22.541,22.949,24970,0
2017-09-27,22.879,23.059,22.69,23.059,45808,0
2017-09-28,22.969,22.969,22.64,22.75,24274,0
2017-09-29,22.879,22.909,22.57,22.59,33664,0
2017-10-02,22.819,22.819,22.282,22.331,38251,0
2017-10-03,22.461,22.461,22.232,22.312,52177,0
2017-10-04,22.192,22.411,22.172,22.289,28704,0
2017-10-05,22.331,22.451,22.269,22.361,23863,0
2017-10-06,22.451,22.451,22.269,22.351,12863,0
2017-10-09,22.531,22.74,22.351,22.542,14348,0
2017-10-10,22.72,23.128,22.522,23.118,68326,0
2017-10-11,23.108,23.258,22.959,23.248,26531,0
2017-10-12,23.138,23.355,23.118,23.337,24759,0
2017-10-13,23.357,23.447,23.238,23.308,39718,0
2017-10-16,23.308,23.427,23.178,23.347,23466,0
2017-10-17,23.337,23.406,23.128,23.238,40729,0
2017-10-18,23.158,23.158,22.889,23.059,28673,0
2017-10-19,23.168,23.168,22.79,22.879,23811,0
2017-10-20,22.829,22.829,22.66,22.69,16046,0
2017-10-23,22.75,22.7745,22.66,22.7,9086,0
2017-10-24,22.78,22.78,22.63,22.71,25449,0
2017-10-25,22.77,22.77,22.5,22.54,48491,0
2017-10-26,22.5,22.55,22.295,22.3,55826,0
2017-10-27,22.44,22.4716,21.83,21.89,93516,0
2017-10-30,21.85,22.13,21.85,21.99,35704,0
2017-10-31,22.02,22.11,21.8164,21.85,40305,0
2017-11-01,22.06,22.06,21.89,21.97,31436,0
2017-11-02,21.99,22,21.85,21.93,26210,0
2017-11-03,21.89,22,21.84,22,21857,0
2017-11-06,22,22.09,22,22.065,22773,0
2017-11-07,22.07,22.13,21.98,22.1,16041,0
2017-11-08,22.14,22.18,21.97,22.08,52888,0
2017-11-09,22.08,22.14,22.051,22.12,29065,0
2017-11-10,22.1,22.1,21.9,22.01,17465,0
