Date,Open,High,Low,Close,Volume,OpenInt
2010-10-29,12.266,12.286,12.26,12.266,70610,0
2010-11-01,12.275,12.288,12.262,12.268,37469,0
2010-11-02,12.281,12.281,12.256,12.281,38663,0
2010-11-03,12.288,12.294,12.262,12.294,30327,0
2010-11-04,12.294,12.319,12.268,12.319,36830,0
2010-11-05,12.308,12.308,12.262,12.268,47196,0
2010-11-08,12.268,12.268,12.262,12.262,47161,0
2010-11-09,12.3,12.3,12.262,12.262,34144,0
2010-11-10,12.268,12.268,12.262,12.262,30581,0
2010-11-11,12.262,12.268,12.262,12.268,37837,0
2010-11-12,12.268,12.268,12.262,12.262,144299,0
2010-11-15,12.262,12.262,12.262,12.262,94010,0
2010-11-16,12.262,12.268,12.262,12.262,196368,0
2010-11-17,12.268,12.268,12.262,12.262,86526,0
2010-11-18,12.262,12.268,12.262,12.262,101084,0
2010-11-19,12.262,12.268,12.262,12.268,44883,0
2010-11-22,12.262,12.268,12.262,12.262,47263,0
2010-11-23,12.262,12.262,12.262,12.262,94839,0
2010-11-24,12.262,12.268,12.262,12.262,49559,0
2010-11-26,12.268,12.268,12.262,12.262,28535,0
2010-11-29,12.256,12.294,12.256,12.262,1550103,0
2010-11-30,12.264,12.295,12.264,12.264,103415,0
2010-12-01,12.262,12.268,12.262,12.262,188952,0
2010-12-02,12.262,12.268,12.262,12.262,89862,0
2010-12-03,12.262,12.262,12.262,12.262,126567,0
2010-12-06,12.262,12.268,12.262,12.262,175082,0
2010-12-07,12.262,12.268,12.262,12.262,308083,0
2010-12-08,12.262,12.268,12.262,12.262,348454,0
2010-12-09,12.108,12.197,11.549,11.648,220627,0
2010-12-10,11.729,11.729,11.528,11.661,67567,0
2010-12-13,11.743,11.766,11.568,11.619,80245,0
2010-12-14,11.575,11.661,11.154,11.29,115194,0
2010-12-15,11.008,11.218,10.866,11.057,216005,0
2010-12-16,10.789,10.937,10.639,10.858,346878,0
2010-12-17,10.805,11.434,10.758,11.434,340350,0
2010-12-20,11.31,11.337,10.905,10.918,176500,0
2010-12-21,10.855,11.026,10.824,10.905,151786,0
2010-12-22,10.861,11.117,10.861,10.996,190153,0
2010-12-23,10.898,11.093,10.871,10.913,123086,0
2010-12-27,11.03,11.036,10.763,10.883,383966,0
2010-12-28,10.861,10.944,10.797,10.811,469367,0
2010-12-29,10.824,10.994,10.824,10.988,216452,0
2010-12-30,10.968,11.001,10.901,10.922,227917,0
2010-12-31,10.981,11.149,10.881,11.149,524062,0
2011-01-03,11.183,11.183,11.046,11.142,103026,0
2011-01-04,11.189,11.263,11.129,11.263,99518,0
2011-01-05,11.218,11.305,11.183,11.258,93385,0
2011-01-06,11.27,11.29,11.154,11.252,110174,0
2011-01-07,11.233,11.295,11.106,11.27,76575,0
2011-01-10,11.284,11.284,11.16,11.225,68954,0
2011-01-11,11.277,11.277,11.209,11.214,80513,0
2011-01-12,11.171,11.176,11.065,11.099,101262,0
2011-01-13,11.099,11.099,11.046,11.08,70081,0
2011-01-14,11.08,11.154,11.026,11.099,111802,0
2011-01-18,11.046,11.117,11.019,11.036,101358,0
2011-01-19,11.085,11.085,11.01,11.024,105755,0
2011-01-20,11.057,11.093,10.996,11.08,103229,0
2011-01-21,11.124,11.134,11.036,11.041,72038,0
2011-01-24,11.099,11.171,11.053,11.129,62779,0
2011-01-25,11.154,11.209,11.124,11.201,94150,0
2011-01-26,11.183,11.233,11.142,11.189,91842,0
2011-01-27,11.16,11.218,11.111,11.201,52258,0
2011-01-28,11.214,11.214,11.046,11.142,99120,0
2011-01-31,11.181,11.214,11.098,11.162,90022,0
2011-02-01,11.189,11.218,11.111,11.183,116691,0
2011-02-02,11.183,11.214,11.16,11.196,69220,0
2011-02-03,11.196,11.245,11.189,11.225,89655,0
2011-02-04,11.225,11.225,11.129,11.196,62983,0
2011-02-07,11.214,11.218,11.129,11.218,54772,0
2011-02-08,11.27,11.345,11.189,11.329,126412,0
2011-02-09,11.27,11.337,11.252,11.295,96360,0
2011-02-10,11.31,11.435,11.263,11.391,160040,0
2011-02-11,11.321,11.374,11.196,11.368,70596,0
2011-02-14,11.364,11.384,11.31,11.359,98459,0
2011-02-15,11.368,11.447,11.31,11.384,87365,0
2011-02-16,11.384,11.43,11.129,11.31,135243,0
2011-02-18,11.417,11.53,11.359,11.472,86994,0
2011-02-22,11.459,11.485,11.057,11.214,220957,0
2011-02-23,11.297,11.297,10.996,11.225,112726,0
2011-02-24,11.239,11.316,11.134,11.196,145250,0
2011-02-25,11.252,11.346,11.189,11.218,58123,0
2011-02-28,11.263,11.339,11.257,11.277,88776,0
2011-03-01,11.295,11.305,11.225,11.263,95556,0
2011-03-02,11.29,11.398,11.252,11.305,108153,0
2011-03-03,11.238,11.31,11.188,11.284,103499,0
2011-03-04,11.171,11.365,11.171,11.252,167572,0
2011-03-07,11.239,11.338,11.209,11.277,67801,0
2011-03-08,11.252,11.322,11.201,11.316,76843,0
2011-03-09,11.29,11.33,11.225,11.245,117489,0
2011-03-10,11.218,11.27,11.218,11.252,76364,0
2011-03-11,11.263,11.31,11.201,11.214,60120,0
2011-03-14,11.252,11.316,11.189,11.245,89921,0
2011-03-15,11.209,11.295,11.051,11.218,113124,0
2011-03-16,11.232,11.297,11.176,11.239,100531,0
2011-03-17,11.284,11.339,11.206,11.317,87869,0
2011-03-18,11.375,11.424,11.295,11.384,83601,0
2011-03-21,11.442,11.442,11.189,11.29,163262,0
2011-03-22,11.33,11.359,11.056,11.196,280924,0
2011-03-23,11.209,11.284,11.183,11.284,128547,0
2011-03-24,11.245,11.322,11.201,11.209,171152,0
2011-03-25,11.252,11.258,11.109,11.143,167792,0
2011-03-28,11.171,11.225,11.159,11.218,139355,0
2011-03-29,11.232,11.305,11.183,11.305,297855,0
2011-03-30,11.305,11.305,11.258,11.277,106292,0
2011-03-31,11.297,11.416,11.226,11.416,164591,0
2011-04-01,11.444,11.444,11.316,11.412,121358,0
2011-04-04,11.435,11.435,11.322,11.338,145540,0
2011-04-05,11.385,11.385,11.296,11.298,127276,0
2011-04-06,11.346,11.38,11.338,11.38,110200,0
2011-04-07,11.377,11.451,11.307,11.393,129544,0
2011-04-08,11.369,11.38,11.305,11.322,93786,0
2011-04-11,11.375,11.375,11.238,11.322,143045,0
2011-04-12,11.312,11.382,11.246,11.291,174242,0
2011-04-13,11.295,11.316,11.208,11.252,129881,0
2011-04-14,11.252,11.258,11.208,11.232,146353,0
2011-04-15,11.238,11.284,11.225,11.263,98682,0
2011-04-18,11.27,11.284,11.225,11.252,92600,0
2011-04-19,11.252,11.365,11.252,11.305,81386,0
2011-04-20,11.391,11.391,11.29,11.297,203700,0
2011-04-21,11.353,11.419,11.31,11.384,189220,0
2011-04-25,11.407,11.407,11.316,11.398,164079,0
2011-04-26,11.393,11.458,11.366,11.451,249794,0
2011-04-27,11.456,11.488,11.412,11.488,129265,0
2011-04-28,11.525,11.685,11.481,11.572,364020,0
2011-04-29,11.632,11.694,11.584,11.616,78501,0
2011-05-02,11.677,11.677,11.554,11.566,140408,0
2011-05-03,11.598,11.603,11.557,11.569,103478,0
2011-05-04,11.602,11.706,11.576,11.657,134062,0
2011-05-05,11.647,11.69,11.614,11.69,108769,0
2011-05-06,11.671,11.769,11.671,11.734,102095,0
2011-05-09,11.748,11.808,11.74,11.754,97587,0
2011-05-10,11.812,11.839,11.74,11.812,143618,0
2011-05-11,11.861,11.882,11.741,11.875,119020,0
2011-05-12,11.833,11.924,11.82,11.897,120382,0
2011-05-13,11.924,11.972,11.879,11.897,95346,0
2011-05-16,11.913,11.936,11.853,11.907,44879,0
2011-05-17,11.902,11.936,11.897,11.936,58735,0
2011-05-18,11.957,12.045,11.942,11.984,62200,0
2011-05-19,11.998,12.136,11.936,12.108,133129,0
2011-05-20,12.106,12.176,12.084,12.166,112734,0
2011-05-23,12.136,12.179,12.075,12.114,111638,0
2011-05-24,12.114,12.182,12.022,12.022,114998,0
2011-05-25,12.016,12.108,11.957,12.075,156968,0
2011-05-26,12.035,12.189,12.028,12.141,70480,0
2011-05-27,12.145,12.17,12.076,12.118,101790,0
2011-05-31,12.159,12.214,12.146,12.214,98515,0
2011-06-01,12.121,12.353,12.121,12.284,245973,0
2011-06-02,12.256,12.282,12.111,12.14,142521,0
2011-06-03,12.166,12.186,12.118,12.17,60792,0
2011-06-06,12.125,12.276,12.118,12.276,124432,0
2011-06-07,12.222,12.252,12.115,12.198,103024,0
2011-06-08,12.222,12.318,12.153,12.298,83234,0
2011-06-09,12.245,12.337,12.108,12.122,161497,0
2011-06-10,12.133,12.218,12.097,12.211,140181,0
2011-06-13,12.211,12.269,12.106,12.256,96635,0
2011-06-14,12.23,12.262,12.106,12.218,111756,0
2011-06-15,12.176,12.256,12.17,12.194,77993,0
2011-06-16,12.251,12.292,12.197,12.279,104162,0
2011-06-17,12.294,12.294,12.111,12.218,132930,0
2011-06-20,12.158,12.376,12.145,12.34,192185,0
2011-06-21,12.362,12.362,12.18,12.23,106592,0
2011-06-22,12.256,12.34,12.256,12.314,117473,0
2011-06-23,12.294,12.34,12.282,12.327,129126,0
2011-06-24,12.349,12.349,12.292,12.324,53536,0
2011-06-27,12.345,12.479,12.294,12.376,187976,0
2011-06-28,12.37,12.382,12.15,12.256,132963,0
2011-06-29,12.256,12.289,12.15,12.262,107774,0
2011-06-30,12.319,12.345,12.219,12.319,112855,0
2011-07-01,12.367,12.367,12.245,12.292,62793,0
2011-07-05,12.304,12.365,12.238,12.296,75219,0
2011-07-06,12.318,12.361,12.239,12.318,91947,0
2011-07-07,12.322,12.365,12.296,12.304,83882,0
2011-07-08,12.231,12.358,12.231,12.277,88782,0
2011-07-11,12.279,12.337,12.26,12.267,108373,0
2011-07-12,12.304,12.373,12.284,12.373,133684,0
2011-07-13,12.356,12.38,12.233,12.298,120367,0
2011-07-14,12.298,12.398,12.252,12.398,59683,0
2011-07-15,12.444,12.521,12.331,12.516,138213,0
2011-07-18,12.463,12.502,12.267,12.374,130053,0
2011-07-19,12.361,12.405,12.312,12.399,79431,0
2011-07-20,12.331,12.404,12.318,12.404,99140,0
2011-07-21,12.393,12.398,12.337,12.344,61905,0
2011-07-22,12.355,12.397,12.343,12.385,71697,0
2011-07-25,12.356,12.356,12.245,12.252,119258,0
2011-07-26,12.239,12.298,12.159,12.226,141027,0
2011-07-27,12.153,12.19,12.056,12.08,100209,0
2011-07-28,12.134,12.208,12.067,12.147,132483,0
2011-07-29,12.07,12.202,11.915,12.197,171126,0
2011-08-01,12.324,12.38,12.267,12.331,99524,0
2011-08-02,12.358,12.622,12.34,12.468,304254,0
2011-08-03,12.45,12.556,12.443,12.548,191676,0
2011-08-04,12.558,12.571,12.292,12.368,184637,0
2011-08-05,12.311,12.414,12.238,12.311,145854,0
2011-08-08,12.037,12.133,11.685,12.03,248165,0
2011-08-09,11.896,12.397,11.889,12.264,137089,0
2011-08-10,12.125,12.455,12.125,12.335,152425,0
2011-08-11,12.322,12.574,12.284,12.477,143535,0
2011-08-12,12.477,12.665,12.355,12.544,111451,0
2011-08-15,12.494,12.556,12.477,12.537,68586,0
2011-08-16,12.5,12.562,12.477,12.537,85565,0
2011-08-17,12.537,12.562,12.494,12.548,77418,0
2011-08-18,12.494,12.581,12.494,12.508,132001,0
2011-08-19,12.481,12.647,12.443,12.537,140803,0
2011-08-22,12.544,12.569,12.403,12.569,117515,0
2011-08-23,12.569,12.595,12.494,12.589,84179,0
2011-08-24,12.537,12.581,12.488,12.537,146218,0
2011-08-25,12.515,12.537,12.469,12.515,72572,0
2011-08-26,12.446,12.566,12.446,12.535,76645,0
2011-08-29,12.508,12.548,12.461,12.531,95338,0
2011-08-30,12.488,12.62,12.435,12.544,178210,0
2011-08-31,12.571,12.571,12.462,12.534,117686,0
2011-09-01,12.569,12.602,12.515,12.595,76148,0
2011-09-02,12.595,12.7,12.595,12.667,142255,0
2011-09-06,12.553,12.662,12.553,12.626,86407,0
2011-09-07,12.63,12.644,12.575,12.595,130881,0
2011-09-08,12.637,12.66,12.582,12.603,135016,0
2011-09-09,12.61,12.657,12.553,12.646,83857,0
2011-09-12,12.626,12.714,12.586,12.714,127316,0
2011-09-13,12.682,12.744,12.65,12.744,93055,0
2011-09-14,12.766,12.784,12.7,12.708,109127,0
2011-09-15,12.758,12.758,12.65,12.721,100648,0
2011-09-16,12.721,12.74,12.586,12.728,123812,0
2011-09-19,12.714,12.79,12.676,12.728,173696,0
2011-09-20,12.766,12.805,12.74,12.773,155754,0
2011-09-21,12.773,12.85,12.74,12.842,254204,0
2011-09-22,12.815,12.918,12.815,12.9,459406,0
2011-09-23,12.923,12.928,12.738,12.783,238439,0
2011-09-26,12.766,12.79,12.714,12.766,161678,0
2011-09-27,12.744,12.779,12.646,12.758,222186,0
2011-09-28,12.758,12.797,12.728,12.773,80371,0
2011-09-29,12.805,12.856,12.758,12.805,69394,0
2011-09-30,12.815,12.891,12.796,12.822,104240,0
2011-10-03,12.809,12.943,12.809,12.876,123510,0
2011-10-04,12.848,12.906,12.718,12.812,126854,0
2011-10-05,12.882,12.882,12.693,12.798,113658,0
2011-10-06,12.909,12.996,12.767,12.996,162121,0
2011-10-07,12.969,13.014,12.869,12.923,55591,0
2011-10-10,12.934,12.942,12.743,12.777,134340,0
2011-10-11,12.84,12.861,12.756,12.808,68166,0
2011-10-12,12.808,12.848,12.764,12.803,114223,0
2011-10-13,12.855,12.855,12.738,12.756,103387,0
2011-10-14,12.738,12.77,12.66,12.764,108714,0
2011-10-17,12.783,12.803,12.68,12.725,64527,0
2011-10-18,12.68,12.803,12.644,12.756,103795,0
2011-10-19,12.718,12.808,12.672,12.685,75474,0
2011-10-20,12.749,12.795,12.614,12.783,111039,0
2011-10-21,12.836,12.866,12.752,12.866,66783,0
2011-10-24,12.869,12.869,12.738,12.848,87136,0
2011-10-25,12.78,12.878,12.759,12.878,80444,0
2011-10-26,12.878,12.878,12.764,12.808,88197,0
2011-10-27,12.803,12.803,12.68,12.698,112757,0
2011-10-28,12.728,12.774,12.638,12.65,93745,0
2011-10-31,12.703,12.805,12.689,12.71,166197,0
2011-11-01,12.799,12.921,12.799,12.853,102965,0
2011-11-02,12.861,12.942,12.787,12.934,116761,0
2011-11-03,12.975,13.011,12.873,12.975,97328,0
2011-11-04,13.019,13.097,12.938,13.097,84784,0
2011-11-07,13.162,13.162,12.988,13.132,153895,0
2011-11-08,13.162,13.191,13.062,13.186,156932,0
2011-11-09,13.163,13.286,13.121,13.257,163992,0
2011-11-10,13.36,13.36,13.132,13.277,167707,0
2011-11-11,13.167,13.398,13.167,13.316,150839,0
2011-11-14,13.334,13.334,13.219,13.279,74984,0
2011-11-15,13.316,13.375,13.167,13.267,136383,0
2011-11-16,13.267,13.356,13.181,13.309,129782,0
2011-11-17,13.322,13.375,13.261,13.348,134764,0
2011-11-18,13.404,13.471,13.296,13.465,122781,0
2011-11-21,13.458,13.562,13.433,13.543,189623,0
2011-11-22,13.485,13.511,13.382,13.506,182253,0
2011-11-23,13.478,13.602,13.45,13.596,107350,0
2011-11-25,13.574,13.595,13.442,13.536,100746,0
2011-11-28,13.506,13.596,13.389,13.596,128883,0
2011-11-29,13.602,13.602,13.465,13.538,124341,0
2011-11-30,13.594,13.594,13.442,13.559,209614,0
2011-12-01,13.602,13.602,13.485,13.596,129659,0
2011-12-02,13.56,13.672,13.548,13.642,111900,0
2011-12-05,13.691,13.691,13.483,13.536,128283,0
2011-12-06,13.616,13.639,13.506,13.604,110927,0
2011-12-07,13.658,13.741,13.631,13.741,103707,0
2011-12-08,13.675,13.687,13.52,13.669,130460,0
2011-12-09,13.732,13.737,13.524,13.607,122831,0
2011-12-12,13.672,13.691,13.536,13.684,109201,0
2011-12-13,13.661,13.732,13.627,13.635,83365,0
2011-12-14,13.684,13.752,13.627,13.725,96588,0
2011-12-15,13.677,13.81,13.672,13.78,167864,0
2011-12-16,13.812,13.886,13.77,13.852,123427,0
2011-12-19,13.948,13.948,13.81,13.854,135656,0
2011-12-20,13.873,13.935,13.79,13.854,131213,0
2011-12-21,13.854,13.908,13.797,13.9,99510,0
2011-12-22,13.88,14.124,13.861,13.999,114472,0
2011-12-23,14.028,14.028,13.826,13.952,72040,0
2011-12-27,13.9,13.935,13.695,13.765,212866,0
2011-12-28,13.703,13.9,13.703,13.873,93407,0
2011-12-29,13.81,13.959,13.81,13.9,64064,0
2011-12-30,13.985,14.107,13.896,13.918,108959,0
2012-01-03,13.978,14.03,13.869,13.9,154248,0
2012-01-04,13.984,13.998,13.837,13.898,133450,0
2012-01-05,13.952,13.965,13.837,13.933,110060,0
2012-01-06,13.97,14.009,13.886,13.991,89437,0
2012-01-09,14.056,14.056,13.926,13.991,90793,0
2012-01-10,14.014,14.123,13.957,14.116,89952,0
2012-01-11,14.1,14.176,13.995,14.176,138222,0
2012-01-12,14.204,14.225,14.059,14.128,98250,0
2012-01-13,14.16,14.173,14.056,14.116,90325,0
2012-01-17,14.193,14.208,14.055,14.098,112711,0
2012-01-18,14.104,14.147,14.056,14.083,96086,0
2012-01-19,14.083,14.123,14.014,14.014,85720,0
2012-01-20,14.062,14.091,13.97,14.056,77335,0
2012-01-23,13.97,13.977,13.801,13.867,165388,0
2012-01-24,13.867,13.998,13.832,13.97,108457,0
2012-01-25,14.003,14.003,13.898,13.913,233592,0
2012-01-26,13.97,13.977,13.872,13.886,201942,0
2012-01-27,13.93,14.095,13.9,14.087,112792,0
2012-01-30,14.062,14.247,14.062,14.247,118333,0
2012-01-31,14.2,14.321,14.2,14.29,141500,0
2012-02-01,14.363,14.424,14.302,14.41,113595,0
2012-02-02,14.397,14.424,14.363,14.424,108904,0
2012-02-03,14.31,14.41,14.305,14.383,212440,0
2012-02-06,14.3,14.383,14.239,14.258,93805,0
2012-02-07,14.332,14.387,14.242,14.326,84539,0
2012-02-08,14.387,14.407,14.332,14.4,87483,0
2012-02-09,14.42,14.42,14.297,14.374,139115,0
2012-02-10,14.336,14.513,14.336,14.451,105199,0
2012-02-13,14.458,14.588,14.458,14.561,96966,0
2012-02-14,14.469,14.547,14.446,14.477,123139,0
2012-02-15,14.534,14.567,14.415,14.451,72264,0
2012-02-16,14.541,14.547,14.39,14.396,109442,0
2012-02-17,14.451,14.527,14.348,14.354,115073,0
2012-02-21,14.354,14.499,14.336,14.464,72345,0
2012-02-22,14.513,14.596,14.458,14.527,89042,0
2012-02-23,14.574,14.574,14.396,14.469,109021,0
2012-02-24,14.413,14.539,14.393,14.519,110215,0
2012-02-27,14.555,14.698,14.555,14.672,123725,0
2012-02-28,14.622,14.774,14.527,14.628,153310,0
2012-02-29,14.672,14.734,14.552,14.699,138749,0
2012-03-01,14.652,14.734,14.622,14.665,105694,0
2012-03-02,14.628,14.683,14.553,14.586,81987,0
2012-03-05,14.587,14.683,14.532,14.651,100356,0
2012-03-06,14.616,14.738,14.602,14.602,134379,0
2012-03-07,14.679,14.705,14.621,14.646,90851,0
2012-03-08,14.753,14.753,14.633,14.646,95823,0
2012-03-09,14.638,14.692,14.633,14.692,61274,0
2012-03-12,14.752,14.752,14.622,14.712,86493,0
2012-03-13,14.656,14.836,14.545,14.638,235505,0
2012-03-14,14.671,14.671,14.042,14.186,324174,0
2012-03-15,14.135,14.193,13.95,14.034,199164,0
2012-03-16,13.945,13.955,13.67,13.772,325809,0
2012-03-19,13.724,13.891,13.724,13.835,184242,0
2012-03-20,13.882,13.968,13.855,13.924,106861,0
2012-03-21,13.937,14.215,13.937,14.215,113007,0
2012-03-22,14.14,14.276,14.042,14.16,103826,0
2012-03-23,14.212,14.252,14.134,14.197,55990,0
2012-03-26,14.281,14.307,14.098,14.307,122193,0
2012-03-27,14.345,14.407,14.208,14.407,83918,0
2012-03-28,14.437,14.58,14.429,14.565,102535,0
2012-03-29,14.429,14.58,14.429,14.545,79778,0
2012-03-30,14.559,14.58,14.465,14.484,114238,0
2012-04-02,14.478,14.559,14.435,14.435,51750,0
2012-04-03,14.511,14.511,14.302,14.405,78841,0
2012-04-04,14.326,14.522,14.297,14.326,74683,0
2012-04-05,14.297,14.415,14.297,14.333,56730,0
2012-04-09,14.386,14.61,14.386,14.572,59200,0
2012-04-10,14.565,14.565,14.504,14.524,61390,0
2012-04-11,14.61,14.671,14.511,14.671,92045,0
2012-04-12,14.638,14.638,14.455,14.553,84042,0
2012-04-13,14.572,14.602,14.478,14.545,55162,0
2012-04-16,14.545,14.621,14.545,14.58,64686,0
2012-04-17,14.591,14.607,14.514,14.569,58152,0
2012-04-18,14.594,14.621,14.478,14.511,98087,0
2012-04-19,14.478,14.621,14.478,14.58,72816,0
2012-04-20,14.661,14.661,14.563,14.577,84821,0
2012-04-23,14.496,14.671,14.496,14.656,108711,0
2012-04-24,14.58,14.628,14.524,14.572,82673,0
2012-04-25,14.664,14.671,14.545,14.572,104912,0
2012-04-26,14.633,14.671,14.553,14.671,117717,0
2012-04-27,14.618,14.744,14.599,14.737,91865,0
2012-04-30,14.819,14.825,14.705,14.746,105988,0
2012-05-01,14.811,14.811,14.614,14.726,77388,0
2012-05-02,14.753,14.774,14.633,14.738,90072,0
2012-05-03,14.759,14.787,14.695,14.759,58408,0
2012-05-04,14.682,14.811,14.677,14.811,94676,0
2012-05-07,14.811,14.927,14.767,14.884,124250,0
2012-05-08,14.816,14.877,14.751,14.805,72229,0
2012-05-09,14.912,14.912,14.822,14.852,68230,0
2012-05-10,14.908,14.923,14.808,14.897,100627,0
2012-05-11,14.844,15.012,14.844,15.012,69576,0
2012-05-14,14.92,15.027,14.859,14.899,95211,0
2012-05-15,14.953,15.038,14.92,15.038,89511,0
2012-05-16,14.993,15.027,14.927,14.984,57216,0
2012-05-17,14.973,15.027,14.844,14.899,124348,0
2012-05-18,14.953,15,14.822,14.852,91005,0
2012-05-21,14.829,14.899,14.767,14.773,93891,0
2012-05-22,14.744,14.798,14.737,14.759,116648,0
2012-05-23,14.805,14.836,14.751,14.787,67931,0
2012-05-24,14.787,14.822,14.718,14.781,89831,0
2012-05-25,14.811,14.867,14.781,14.852,30595,0
2012-05-29,14.935,15,14.877,14.935,62034,0
2012-05-30,14.836,15.038,14.836,15.021,89646,0
2012-05-31,15.051,15.113,14.975,15.078,135928,0
2012-06-01,14.937,15.256,14.937,15.121,178927,0
2012-06-04,15.193,15.234,15.107,15.129,60502,0
2012-06-05,15.175,15.251,15.079,15.107,156594,0
2012-06-06,15.175,15.184,15.079,15.136,97611,0
2012-06-07,15.215,15.215,14.857,14.857,95757,0
2012-06-08,15.058,15.188,15.058,15.188,60310,0
2012-06-11,15.134,15.269,15.127,15.199,73791,0
2012-06-12,15.283,15.301,15.206,15.301,80543,0
2012-06-13,15.398,15.491,15.313,15.491,129050,0
2012-06-14,15.428,15.563,15.41,15.461,162489,0
2012-06-15,15.768,15.815,15.39,15.582,123901,0
2012-06-18,15.582,15.679,15.434,15.563,140459,0
2012-06-19,15.662,15.775,15.428,15.491,92647,0
2012-06-20,15.534,15.563,15.41,15.461,92366,0
2012-06-21,15.504,15.504,15.171,15.354,136865,0
2012-06-22,15.365,15.409,15.251,15.357,70793,0
2012-06-25,15.377,15.588,15.232,15.559,124370,0
2012-06-26,15.668,15.712,15.36,15.461,164346,0
2012-06-27,15.474,15.511,15.36,15.454,100443,0
2012-06-28,15.519,15.632,15.434,15.588,110445,0
2012-06-29,15.656,15.662,15.442,15.534,130835,0
2012-07-02,15.588,15.739,15.534,15.739,61576,0
2012-07-03,15.815,15.86,15.679,15.801,44819,0
2012-07-05,15.898,15.898,15.532,15.673,101448,0
2012-07-06,15.711,15.793,15.638,15.786,57598,0
2012-07-09,15.767,15.93,15.732,15.793,95953,0
2012-07-10,15.732,15.786,15.698,15.762,111116,0
2012-07-11,15.815,15.866,15.66,15.866,73745,0
2012-07-12,15.866,15.866,15.684,15.691,165649,0
2012-07-13,15.767,15.767,15.646,15.673,88093,0
2012-07-16,15.725,15.738,15.666,15.705,60381,0
2012-07-17,15.786,15.93,15.732,15.883,112274,0
2012-07-18,15.963,15.985,15.883,15.905,73762,0
2012-07-19,15.947,15.976,15.835,15.898,120613,0
2012-07-20,15.921,15.97,15.86,15.955,86276,0
2012-07-23,15.955,16.193,15.82,15.86,150289,0
2012-07-24,15.963,16.134,15.941,16.072,97871,0
2012-07-25,16.213,16.213,16.043,16.193,123659,0
2012-07-26,16.355,16.506,16.193,16.347,153417,0
2012-07-27,16.469,16.469,15.997,16.201,137350,0
2012-07-30,16.289,16.305,16.08,16.289,85842,0
2012-07-31,16.289,16.394,16.154,16.394,110388,0
2012-08-01,16.415,16.427,16.259,16.327,80465,0
2012-08-02,16.343,16.394,16.284,16.347,78698,0
2012-08-03,16.301,16.355,16.228,16.271,58375,0
2012-08-06,16.295,16.295,16.237,16.284,66693,0
2012-08-07,16.347,16.355,16.228,16.295,80254,0
2012-08-08,16.381,16.381,16.159,16.171,64923,0
2012-08-09,16.295,16.295,15.809,15.874,112826,0
2012-08-10,16.036,16.166,15.905,16.08,92132,0
2012-08-13,16.306,16.517,15.872,16.344,118485,0
2012-08-14,16.301,16.301,15.928,16.105,104640,0
2012-08-15,16.166,16.166,15.913,16.035,95029,0
2012-08-16,16.105,16.105,15.817,15.845,100354,0
2012-08-17,15.94,15.94,15.708,15.772,101250,0
2012-08-20,15.889,15.889,15.743,15.839,76907,0
2012-08-21,15.845,15.858,15.784,15.791,77039,0
2012-08-22,15.845,15.968,15.791,15.962,140548,0
2012-08-23,16.025,16.071,15.839,15.928,79177,0
2012-08-24,15.953,16.025,15.826,15.889,82185,0
2012-08-27,15.947,16.025,15.865,15.898,90721,0
2012-08-28,15.953,16.313,15.909,16.278,95653,0
2012-08-29,16.301,16.313,16.105,16.313,70671,0
2012-08-30,16.295,16.295,16.058,16.146,91171,0
2012-08-31,16.265,16.301,16.142,16.301,53590,0
2012-09-04,16.386,16.493,16.32,16.429,80396,0
2012-09-05,16.523,16.551,16.409,16.508,110203,0
2012-09-06,16.539,16.551,16.171,16.508,97384,0
2012-09-07,16.386,16.5,16.159,16.313,88303,0
2012-09-10,16.313,16.313,16.193,16.271,75493,0
2012-09-11,16.301,16.386,16.295,16.313,91125,0
2012-09-12,16.405,16.412,16.209,16.261,73018,0
2012-09-13,16.296,16.337,16.143,16.201,68129,0
2012-09-14,16.16,16.221,15.909,15.918,111952,0
2012-09-17,16.016,16.143,15.902,16.035,93370,0
2012-09-18,15.989,16.273,15.989,16.166,108045,0
2012-09-19,16.221,16.376,16.16,16.296,231400,0
2012-09-20,16.368,16.684,16.301,16.471,186711,0
2012-09-21,16.44,16.655,16.418,16.655,94481,0
2012-09-24,16.73,16.73,16.496,16.554,108882,0
2012-09-25,16.568,16.72,16.496,16.655,115637,0
2012-09-26,16.745,16.764,16.581,16.712,97501,0
2012-09-27,16.684,16.745,16.376,16.471,123741,0
2012-09-28,16.819,16.819,16.221,16.273,146288,0
2012-10-01,16.471,16.534,16.307,16.345,70269,0
2012-10-02,16.454,16.471,16.134,16.246,85839,0
2012-10-03,16.266,16.599,16.221,16.459,81622,0
2012-10-04,16.512,16.512,16.359,16.454,52162,0
2012-10-05,16.368,16.471,16.273,16.359,56818,0
2012-10-08,16.389,16.398,16.279,16.322,26137,0
2012-10-09,16.422,16.44,16.166,16.171,65349,0
2012-10-10,16.368,16.368,16.042,16.071,57952,0
2012-10-11,16.217,16.363,16.052,16.149,79435,0
2012-10-12,16.462,16.462,16.188,16.241,79739,0
2012-10-15,16.439,16.483,16.173,16.288,71469,0
2012-10-16,16.427,16.427,16.326,16.363,64828,0
2012-10-17,16.427,16.558,16.197,16.224,89718,0
2012-10-18,16.292,16.346,16.018,16.114,59234,0
2012-10-19,16.255,16.255,16.005,16.087,89955,0
2012-10-22,16.167,16.249,15.902,16.018,113658,0
2012-10-23,16.073,16.333,15.984,16.241,97392,0
2012-10-24,16.303,16.303,15.919,16.005,118097,0
2012-10-25,16.059,16.156,15.928,16.156,85221,0
2012-10-26,16.232,16.232,15.935,16.032,65080,0
2012-10-31,16.161,16.167,15.947,15.984,82801,0
2012-11-01,16.073,16.211,16.005,16.026,53909,0
2012-11-02,16.128,16.128,15.989,16.037,51303,0
2012-11-05,16.108,16.108,15.898,15.969,48139,0
2012-11-06,16.018,16.052,15.963,16.043,33570,0
2012-11-07,16.073,16.156,16.043,16.156,59324,0
2012-11-08,16.203,16.341,16.18,16.31,70560,0
2012-11-09,16.346,16.363,16.268,16.318,46362,0
2012-11-12,16.341,16.401,16.263,16.393,57490,0
2012-11-13,16.446,16.547,16.364,16.395,33324,0
2012-11-14,16.409,16.477,16.073,16.087,79079,0
2012-11-15,16.009,16.242,14.712,15.621,525004,0
2012-11-16,15.554,15.968,15.519,15.927,86279,0
2012-11-19,15.961,15.961,15.732,15.901,80794,0
2012-11-20,15.901,15.935,15.782,15.935,72300,0
2012-11-21,15.935,16.059,15.794,15.908,67484,0
2012-11-23,16.032,16.032,15.896,15.953,10346,0
2012-11-26,15.989,16.032,15.794,15.802,90044,0
2012-11-27,15.901,15.983,15.855,15.94,85211,0
2012-11-28,15.968,16.174,15.935,15.946,81954,0
2012-11-29,16.026,16.128,15.996,16.128,55481,0
2012-11-30,16.174,16.218,16.114,16.145,75460,0
2012-12-03,16.218,16.218,15.996,16.004,48420,0
2012-12-04,16.059,16.087,15.968,15.996,53049,0
2012-12-05,16.051,16.067,15.996,15.996,45854,0
2012-12-06,16.059,16.1,15.989,16.051,51983,0
2012-12-07,16.087,16.087,15.968,16.067,116403,0
2012-12-10,16.087,16.093,15.842,15.908,120538,0
2012-12-11,15.968,15.968,15.621,15.802,174568,0
2012-12-12,15.749,15.883,15.727,15.84,114865,0
2012-12-13,15.866,15.866,15.566,15.679,179774,0
2012-12-14,15.686,15.784,15.655,15.778,92468,0
2012-12-17,15.778,15.827,15.461,15.492,138335,0
2012-12-18,15.573,15.63,15.468,15.529,136904,0
2012-12-19,15.63,15.749,15.609,15.741,126002,0
2012-12-20,15.813,15.852,15.646,15.727,114047,0
2012-12-21,15.699,15.86,15.679,15.86,87035,0
2012-12-24,15.923,15.923,15.741,15.807,29935,0
2012-12-26,15.827,15.866,15.699,15.847,67535,0
2012-12-27,15.852,15.95,15.799,15.915,84003,0
2012-12-28,15.923,16.048,15.799,16.001,54636,0
2012-12-31,16.092,16.172,15.898,16.007,88228,0
2013-01-02,16.007,16.148,15.834,16.148,87938,0
2013-01-03,16.224,16.249,16.064,16.121,76798,0
2013-01-04,16.167,16.203,16.007,16.203,77797,0
2013-01-07,16.263,16.327,16.167,16.288,64228,0
2013-01-08,16.241,16.477,16.241,16.386,85237,0
2013-01-09,16.458,16.477,16.311,16.416,79983,0
2013-01-10,16.477,16.477,16.282,16.347,82355,0
2013-01-11,16.295,16.418,16.295,16.4,71684,0
2013-01-14,16.377,16.433,16.377,16.385,26706,0
2013-01-15,16.433,16.483,16.391,16.433,51873,0
2013-01-16,16.499,16.552,16.385,16.508,59808,0
2013-01-17,16.546,16.623,16.407,16.414,98254,0
2013-01-18,16.499,16.581,16.279,16.377,98368,0
2013-01-22,16.456,16.517,16.425,16.469,53420,0
2013-01-23,16.539,16.586,16.437,16.492,71886,0
2013-01-24,16.523,16.558,16.469,16.469,63308,0
2013-01-25,16.575,16.618,16.469,16.508,90560,0
2013-01-28,16.581,16.581,16.067,16.175,162978,0
2013-01-29,16.212,16.212,15.959,15.995,164551,0
2013-01-30,16.042,16.067,15.799,15.988,149277,0
2013-01-31,16.059,16.059,15.959,15.982,74388,0
2013-02-01,16.05,16.181,15.915,15.973,127064,0
2013-02-04,16.031,16.175,15.875,15.875,134781,0
2013-02-05,15.995,15.995,15.875,15.967,115917,0
2013-02-06,15.973,16.108,15.973,16.087,43822,0
2013-02-07,16.059,16.168,16.042,16.087,67465,0
2013-02-08,16.145,16.19,16.059,16.19,35798,0
2013-02-11,16.15,16.265,16.145,16.265,61390,0
2013-02-12,16.284,16.284,16.114,16.235,101614,0
2013-02-13,16.275,16.275,16.103,16.111,67119,0
2013-02-14,16.185,16.194,16.037,16.159,84714,0
2013-02-15,16.177,16.177,15.895,15.895,171336,0
2013-02-19,15.9,15.975,15.848,15.913,212364,0
2013-02-20,15.926,15.997,15.853,15.868,114555,0
2013-02-21,15.853,15.935,15.819,15.853,151912,0
2013-02-22,15.885,15.935,15.808,15.926,100679,0
2013-02-25,15.946,16.019,15.862,16.005,115728,0
2013-02-26,15.962,16.032,15.94,16.032,104924,0
2013-02-27,16.061,16.141,15.997,16.132,148154,0
2013-02-28,16.132,16.132,16.027,16.132,123530,0
2013-03-01,16.153,16.177,16.082,16.177,94749,0
2013-03-04,16.215,16.215,16.118,16.171,89728,0
2013-03-05,16.215,16.215,16.069,16.177,153988,0
2013-03-06,16.165,16.165,16.044,16.111,90870,0
2013-03-07,16.132,16.132,16.019,16.094,100797,0
2013-03-08,16.082,16.082,15.917,15.946,106580,0
2013-03-11,15.968,15.968,15.853,15.853,92121,0
2013-03-12,15.9,15.989,15.862,15.946,131766,0
2013-03-13,16.059,16.086,15.93,16.086,114087,0
2013-03-14,16.066,16.066,15.972,16.001,126234,0
2013-03-15,15.98,16.007,15.889,15.904,123391,0
2013-03-18,15.81,16.138,15.802,16.072,207608,0
2013-03-19,16.154,16.172,16.069,16.147,49410,0
2013-03-20,16.111,16.196,16.082,16.143,95362,0
2013-03-21,16.095,16.234,16.095,16.234,81278,0
2013-03-22,16.25,16.25,16.126,16.167,101323,0
2013-03-25,16.218,16.218,16.076,16.09,84909,0
2013-03-26,16.154,16.16,16.027,16.061,69773,0
2013-03-27,16.119,16.203,16.119,16.196,58414,0
2013-03-28,16.264,16.264,16.16,16.172,104512,0
2013-04-01,16.25,16.295,16.187,16.295,107920,0
2013-04-02,16.307,16.323,16.196,16.234,63809,0
2013-04-03,16.278,16.314,16.203,16.271,79577,0
2013-04-04,16.278,16.346,16.264,16.323,73830,0
2013-04-05,16.439,16.503,16.37,16.452,94998,0
2013-04-08,16.458,16.465,16.435,16.439,67719,0
2013-04-09,16.439,16.465,16.408,16.415,78030,0
2013-04-10,16.452,16.452,16.378,16.415,100003,0
2013-04-11,16.512,16.557,16.385,16.548,109482,0
2013-04-12,16.464,16.646,16.464,16.557,89042,0
2013-04-15,16.585,16.585,16.414,16.45,93189,0
2013-04-16,16.486,16.502,16.444,16.444,67466,0
2013-04-17,16.502,16.63,16.486,16.571,83444,0
2013-04-18,16.502,16.577,16.368,16.457,146728,0
2013-04-19,16.544,16.596,16.544,16.585,126770,0
2013-04-22,16.637,16.686,16.563,16.686,180266,0
2013-04-23,16.686,16.77,16.603,16.63,183079,0
2013-04-24,16.699,16.699,16.589,16.662,117084,0
2013-04-25,16.692,16.692,16.589,16.686,81643,0
2013-04-26,16.67,16.708,16.622,16.686,62704,0
2013-04-29,16.708,16.756,16.67,16.756,59082,0
2013-04-30,16.79,16.79,16.699,16.749,92592,0
2013-05-01,16.804,16.836,16.715,16.811,146241,0
2013-05-02,16.827,16.827,16.761,16.82,44624,0
2013-05-03,16.756,16.811,16.734,16.77,64786,0
2013-05-06,16.804,16.804,16.67,16.708,61451,0
2013-05-07,16.722,16.749,16.692,16.727,78031,0
2013-05-08,16.708,16.804,16.676,16.783,76120,0
2013-05-09,16.827,16.87,16.722,16.777,78846,0
2013-05-10,16.836,16.894,16.761,16.894,61347,0
2013-05-13,16.825,16.955,16.746,16.901,54430,0
2013-05-14,16.818,16.921,16.781,16.883,102570,0
2013-05-15,16.705,16.921,16.673,16.848,137683,0
2013-05-16,16.775,16.809,16.705,16.746,64630,0
2013-05-17,16.705,16.834,16.69,16.746,65238,0
2013-05-20,16.668,16.775,16.634,16.682,45855,0
2013-05-21,16.712,16.905,16.594,16.825,81162,0
2013-05-22,16.913,16.913,16.775,16.855,48402,0
2013-05-23,16.842,16.963,16.682,16.732,45879,0
2013-05-24,16.696,16.825,16.682,16.759,37253,0
2013-05-28,16.673,16.754,16.284,16.284,115272,0
2013-05-29,16.402,16.474,16.289,16.436,142875,0
2013-05-30,16.46,16.507,16.38,16.417,64372,0
2013-05-31,16.515,16.576,16.309,16.426,112481,0
2013-06-03,16.346,16.38,15.936,16.278,157813,0
2013-06-04,16.264,16.315,15.993,16.211,149552,0
2013-06-05,16.166,16.264,15.657,15.986,209387,0
2013-06-06,15.986,16.171,15.909,16.087,88427,0
2013-06-07,16.067,16.153,16.001,16.153,86174,0
2013-06-10,16.082,16.131,15.941,16.059,97037,0
2013-06-11,15.964,16.082,15.896,15.941,90280,0
2013-06-12,15.963,16.015,15.521,15.86,143074,0
2013-06-13,15.694,15.867,15.694,15.867,157322,0
2013-06-14,15.817,16.116,15.817,16.05,65168,0
2013-06-17,16.14,16.14,15.927,16.081,65386,0
2013-06-18,16.007,16.073,15.927,16.066,114844,0
2013-06-19,15.963,16.03,15.947,16,85410,0
2013-06-20,15.852,15.94,15.653,15.775,173952,0
2013-06-21,15.673,15.737,15.505,15.537,118077,0
2013-06-24,15.39,15.53,15.004,15.53,268675,0
2013-06-25,15.482,15.482,15.148,15.153,134269,0
2013-06-26,15.185,15.55,15.185,15.55,89146,0
2013-06-27,15.588,15.817,15.588,15.804,51054,0
2013-06-28,15.852,16.023,15.729,15.947,110057,0
2013-07-01,16.023,16.387,15.884,16.101,81718,0
2013-07-02,15.992,16.131,15.867,15.907,49483,0
2013-07-03,15.875,15.875,15.521,15.537,36001,0
2013-07-05,15.397,15.406,15.032,15.081,91722,0
2013-07-08,15.095,15.3,15.011,15.068,63814,0
2013-07-09,15.219,15.328,15.148,15.191,97402,0
2013-07-10,15.314,15.336,15.135,15.275,63630,0
2013-07-11,15.458,15.576,15.307,15.445,89867,0
2013-07-12,15.544,15.606,15.349,15.465,54431,0
2013-07-15,15.424,15.622,15.411,15.465,65399,0
2013-07-16,15.438,15.589,15.405,15.458,156775,0
2013-07-17,15.544,15.544,15.458,15.482,51276,0
2013-07-18,15.473,15.589,15.473,15.561,48924,0
2013-07-19,15.629,15.629,15.374,15.465,49874,0
2013-07-22,15.537,15.589,15.417,15.491,64080,0
2013-07-23,15.606,15.661,15.465,15.53,104309,0
2013-07-24,15.569,15.569,15.405,15.458,72578,0
2013-07-25,15.397,15.482,15.287,15.291,65605,0
2013-07-26,15.211,15.273,15.05,15.125,94887,0
2013-07-29,15.196,15.28,15.028,15.079,65559,0
2013-07-30,15.041,15.093,14.88,14.956,73996,0
2013-07-31,15.022,15.022,14.639,14.844,235795,0
2013-08-01,14.844,14.904,14.668,14.728,175942,0
2013-08-02,14.696,14.773,14.505,14.713,149486,0
2013-08-05,14.619,14.861,14.552,14.852,171747,0
2013-08-06,14.705,14.795,14.658,14.668,79722,0
2013-08-07,14.767,14.773,14.497,14.742,187513,0
2013-08-08,14.844,15.537,14.742,15.491,303194,0
2013-08-09,15.411,15.482,15.249,15.445,96968,0
2013-08-12,15.356,15.629,15.257,15.544,80909,0
2013-08-13,15.489,15.504,15.245,15.254,82365,0
2013-08-14,15.237,15.332,15.069,15.303,75451,0
2013-08-15,15.208,15.214,14.985,15.129,43906,0
2013-08-16,15.024,15.076,14.808,14.898,72347,0
2013-08-19,14.743,14.829,14.307,14.45,209038,0
2013-08-20,14.559,14.559,14.295,14.496,111439,0
2013-08-21,14.496,14.653,14.389,14.582,87066,0
2013-08-22,14.619,14.972,14.484,14.846,291063,0
2013-08-23,14.898,15.069,14.668,14.951,101992,0
2013-08-26,15.044,15.069,14.906,14.972,89009,0
2013-08-27,15.003,15.129,14.922,15.129,109485,0
2013-08-28,15.149,15.214,15.037,15.145,135811,0
2013-08-29,15.053,15.113,14.945,15.01,122570,0
2013-08-30,15.061,15.122,14.977,15.053,61834,0
2013-09-03,15.205,15.205,14.967,15.109,70911,0
2013-09-04,15.085,15.353,15.073,15.276,54229,0
2013-09-05,15.337,15.337,15.085,15.148,54114,0
2013-09-06,15.133,15.184,15.021,15.028,73639,0
2013-09-09,15.016,15.495,15.016,15.296,133930,0
2013-09-10,15.211,15.472,15.211,15.323,68746,0
2013-09-11,15.294,15.36,15.175,15.251,53814,0
2013-09-12,15.211,15.308,15.184,15.283,55811,0
2013-09-13,15.205,15.235,15.148,15.184,48389,0
2013-09-16,15.168,15.205,15.085,15.085,44497,0
2013-09-17,15.041,15.125,15.041,15.102,53253,0
2013-09-18,15.158,15.48,14.867,15.219,134791,0
2013-09-19,15.158,15.267,15.141,15.211,69311,0
2013-09-20,15.287,15.597,15.148,15.488,62750,0
2013-09-23,15.52,15.52,15.353,15.353,50386,0
2013-09-24,15.45,15.495,15.119,15.26,50511,0
2013-09-25,15.287,15.287,15.168,15.211,31789,0
2013-09-26,15.26,15.394,15.158,15.205,42507,0
2013-09-27,15.26,15.26,15.041,15.141,65526,0
2013-09-30,15.243,15.251,14.908,14.908,187516,0
2013-10-01,15.012,15.012,14.924,14.981,50406,0
2013-10-02,14.762,14.934,14.738,14.895,101745,0
2013-10-03,14.924,14.96,14.848,14.908,32643,0
2013-10-04,14.857,14.96,14.857,14.94,24598,0
2013-10-07,14.895,14.902,14.77,14.785,60763,0
2013-10-08,14.778,14.818,14.64,14.693,40593,0
2013-10-09,14.745,14.778,14.683,14.716,39226,0
2013-10-10,14.658,14.724,14.626,14.638,68945,0
2013-10-11,14.618,14.824,14.618,14.784,93888,0
2013-10-14,14.682,14.784,14.682,14.744,31290,0
2013-10-15,14.776,14.804,14.691,14.744,27923,0
2013-10-16,14.73,14.77,14.698,14.736,123391,0
2013-10-17,14.784,15.029,14.776,15.029,80294,0
2013-10-18,14.981,15.144,14.981,15.144,43813,0
2013-10-21,15.086,15.111,14.934,14.934,73656,0
2013-10-22,15.042,15.103,14.967,15.029,61589,0
2013-10-23,14.96,15.161,14.96,15.135,85715,0
2013-10-24,15.127,15.154,15.012,15.067,50118,0
2013-10-25,15.103,15.559,15.035,15.374,170975,0
2013-10-28,15.374,15.46,15.374,15.383,52958,0
2013-10-29,15.46,15.565,15.349,15.46,41645,0
2013-10-30,15.417,15.533,15.285,15.5,71781,0
2013-10-31,15.644,15.644,15.411,15.46,74728,0
2013-11-01,15.635,15.635,15.095,15.214,64020,0
2013-11-04,15.2,15.297,15.127,15.214,68633,0
2013-11-05,15.17,15.187,15.075,15.154,43932,0
2013-11-06,15.095,15.127,14.981,14.999,74510,0
2013-11-07,14.96,15.103,14.96,14.981,65073,0
2013-11-08,14.908,14.981,14.824,14.885,124040,0
2013-11-11,14.817,14.901,14.751,14.866,51584,0
2013-11-12,14.784,14.848,14.682,14.682,53670,0
2013-11-13,14.652,14.775,14.652,14.729,70221,0
2013-11-14,14.722,14.797,14.625,14.675,117511,0
2013-11-15,14.636,14.729,14.636,14.705,53118,0
2013-11-18,14.689,14.75,14.689,14.705,48938,0
2013-11-19,14.689,14.722,14.604,14.689,97013,0
2013-11-20,14.689,14.729,14.531,14.578,126073,0
2013-11-21,14.472,14.547,14.404,14.465,99438,0
2013-11-22,14.419,14.562,14.366,14.523,112539,0
2013-11-25,14.472,14.531,14.429,14.437,109713,0
2013-11-26,14.396,14.578,14.396,14.555,111515,0
2013-11-27,14.492,14.569,14.452,14.499,81042,0
2013-11-29,14.555,14.555,14.429,14.46,29445,0
2013-12-02,14.499,14.516,14.343,14.382,138229,0
2013-12-03,14.404,14.487,14.375,14.46,82027,0
2013-12-04,14.429,14.547,14.389,14.478,95237,0
2013-12-05,14.429,14.499,14.382,14.41,89761,0
2013-12-06,14.389,14.465,14.389,14.445,121903,0
2013-12-09,14.429,14.478,14.375,14.478,142617,0
2013-12-10,14.46,14.508,14.429,14.46,141446,0
2013-12-11,14.569,14.578,14.478,14.522,106830,0
2013-12-12,14.492,14.546,14.492,14.53,82156,0
2013-12-13,14.492,14.625,14.492,14.498,124746,0
2013-12-16,14.53,14.593,14.478,14.53,122091,0
2013-12-17,14.507,14.593,14.458,14.569,211507,0
2013-12-18,14.546,14.636,14.546,14.618,174560,0
2013-12-19,14.586,14.791,14.546,14.791,156387,0
2013-12-20,14.77,14.92,14.723,14.91,201431,0
2013-12-23,14.887,15.064,14.887,15.038,107121,0
2013-12-24,14.971,15.071,14.957,15.017,38581,0
2013-12-26,15.032,15.032,14.91,14.961,98036,0
2013-12-27,15.003,15.011,14.91,14.92,93974,0
2013-12-30,14.961,14.961,14.91,14.95,85131,0
2013-12-31,14.995,15.038,14.805,15.038,138704,0
2014-01-02,14.92,15.078,14.867,15.078,49238,0
2014-01-03,15.141,15.152,14.961,15.141,64501,0
2014-01-06,15.078,15.213,15.056,15.213,51573,0
2014-01-07,15.285,15.305,15.206,15.228,45298,0
2014-01-08,15.285,15.285,14.995,15.017,95154,0
2014-01-09,15.017,15.124,15.017,15.124,43820,0
2014-01-10,15.003,15.206,15.003,15.206,56751,0
2014-01-13,15.156,15.342,15.156,15.288,64819,0
2014-01-14,15.204,15.375,15,15.318,50169,0
2014-01-15,15.244,15.326,15.197,15.211,49890,0
2014-01-16,15.197,15.349,15.197,15.31,55133,0
2014-01-17,15.261,15.383,15.261,15.356,42837,0
2014-01-21,15.318,15.426,15.297,15.412,66606,0
2014-01-22,15.463,15.504,15.39,15.39,40647,0
2014-01-23,15.432,15.544,15.412,15.463,92383,0
2014-01-24,15.521,15.665,15.455,15.471,140241,0
2014-01-27,15.512,15.601,15.479,15.551,39914,0
2014-01-28,15.512,15.571,15.455,15.544,37718,0
2014-01-29,15.512,15.651,15.463,15.578,108080,0
2014-01-30,15.537,15.81,15.537,15.578,85570,0
2014-01-31,15.701,15.701,15.601,15.665,50585,0
2014-02-03,15.732,15.969,15.659,15.785,83525,0
2014-02-04,15.793,15.94,15.763,15.839,73394,0
2014-02-05,15.832,15.832,15.739,15.763,44096,0
2014-02-06,15.763,15.824,15.7,15.708,79231,0
2014-02-07,15.673,15.785,15.673,15.78,64557,0
2014-02-10,15.739,15.816,15.715,15.747,68926,0
2014-02-11,15.695,15.78,15.687,15.772,103548,0
2014-02-12,15.684,15.73,15.663,15.678,56898,0
2014-02-13,15.671,15.714,15.663,15.663,74656,0
2014-02-14,15.649,15.714,15.598,15.707,78177,0
2014-02-18,15.671,15.823,15.671,15.8,38217,0
2014-02-19,15.778,15.868,15.778,15.831,46347,0
2014-02-20,15.81,15.81,15.73,15.73,53878,0
2014-02-21,15.684,15.762,15.615,15.624,68574,0
2014-02-24,15.64,15.692,15.548,15.607,75120,0
2014-02-25,15.631,15.778,15.631,15.755,55695,0
2014-02-26,15.792,15.945,15.792,15.909,66800,0
2014-02-27,15.913,15.962,15.909,15.962,61350,0
2014-02-28,16.032,16.032,15.896,15.914,38281,0
2014-03-03,16.025,16.032,15.913,16,27309,0
2014-03-04,16.016,16.079,15.986,15.992,75440,0
2014-03-05,15.94,16,15.94,16,38481,0
2014-03-06,15.94,16.025,15.685,15.685,99356,0
2014-03-07,15.868,15.868,15.663,15.699,41943,0
2014-03-10,15.657,15.73,15.657,15.722,42982,0
2014-03-11,15.639,15.73,15.639,15.722,36595,0
2014-03-12,15.769,15.896,15.769,15.838,53437,0
2014-03-13,15.822,15.94,15.822,15.913,43122,0
2014-03-14,15.953,16.016,15.909,16.016,43922,0
2014-03-17,15.953,16.032,15.945,15.953,52100,0
2014-03-18,15.962,16.001,15.896,15.909,104104,0
2014-03-19,15.953,15.969,15.83,15.851,55956,0
2014-03-20,15.815,15.86,15.783,15.809,40113,0
2014-03-21,15.762,15.851,15.762,15.845,35991,0
2014-03-24,15.838,15.932,15.809,15.922,53517,0
2014-03-25,15.845,16.143,15.845,16.08,103183,0
2014-03-26,16.055,16.162,16.016,16.026,125117,0
2014-03-27,16.032,16.11,16.008,16.093,72795,0
2014-03-28,16.032,16.267,16.032,16.267,78825,0
2014-03-31,16.274,16.274,16.037,16.045,70203,0
2014-04-01,16.045,16.225,15.962,16.21,87354,0
2014-04-02,16.101,16.168,15.851,16.08,142632,0
2014-04-03,16.008,16.234,16.008,16.117,77890,0
2014-04-04,16.133,16.34,16.133,16.176,82226,0
2014-04-07,16.162,16.301,16.133,16.148,78066,0
2014-04-08,16.143,16.293,16.143,16.243,110562,0
2014-04-09,16.193,16.323,16.193,16.306,58581,0
2014-04-10,16.274,16.39,16.274,16.34,46907,0
2014-04-11,16.338,16.461,16.338,16.414,54957,0
2014-04-14,16.299,16.44,16.286,16.346,68328,0
2014-04-15,16.313,16.521,16.291,16.435,41943,0
2014-04-16,16.363,16.53,16.363,16.503,30427,0
2014-04-17,16.428,16.513,16.346,16.373,69030,0
2014-04-21,16.329,16.428,16.329,16.414,33906,0
2014-04-22,16.414,16.552,16.286,16.286,131131,0
2014-04-23,16.382,16.382,16.257,16.291,55175,0
2014-04-24,16.257,16.538,16.241,16.538,74940,0
2014-04-25,16.521,16.589,16.338,16.353,138253,0
2014-04-28,16.353,16.44,16.353,16.373,33088,0
2014-04-29,16.428,16.448,16.414,16.44,50809,0
2014-04-30,16.53,16.589,16.346,16.346,144758,0
2014-05-01,16.435,16.56,16.373,16.428,121521,0
2014-05-02,16.399,16.503,16.329,16.448,84865,0
2014-05-05,16.448,16.584,16.44,16.513,65264,0
2014-05-06,16.484,16.56,16.484,16.53,37996,0
2014-05-07,16.454,16.642,16.454,16.642,53280,0
2014-05-08,16.603,16.759,16.577,16.618,52639,0
2014-05-09,16.552,16.642,16.546,16.642,48253,0
2014-05-12,16.642,16.692,16.552,16.618,55879,0
2014-05-13,16.588,16.601,16.527,16.576,86520,0
2014-05-14,16.558,16.699,16.558,16.65,28204,0
2014-05-15,16.668,16.896,16.668,16.759,49268,0
2014-05-16,16.699,16.863,16.699,16.759,37550,0
2014-05-19,16.691,16.831,16.617,16.699,46785,0
2014-05-20,16.65,16.736,16.631,16.708,31060,0
2014-05-21,16.65,16.754,16.609,16.623,37990,0
2014-05-22,16.623,16.723,16.601,16.65,52274,0
2014-05-23,16.65,16.716,16.595,16.631,53917,0
2014-05-27,16.617,16.746,16.617,16.699,60808,0
2014-05-28,16.716,16.863,16.716,16.798,64138,0
2014-05-29,16.896,17.019,16.896,16.933,46549,0
2014-05-30,17.019,17.019,16.933,17.019,43716,0
2014-06-02,17.1,17.1,16.91,16.926,33074,0
2014-06-03,16.92,16.963,16.831,16.831,40553,0
2014-06-04,16.776,16.926,16.582,16.668,66313,0
2014-06-05,16.691,16.73,16.576,16.64,71866,0
2014-06-06,16.699,16.746,16.691,16.716,39625,0
2014-06-09,16.64,16.759,16.64,16.716,57396,0
2014-06-10,16.691,16.754,16.674,16.723,67159,0
2014-06-11,16.714,16.956,16.706,16.813,73864,0
2014-06-12,16.797,16.995,16.797,16.985,29360,0
2014-06-13,16.896,16.972,16.896,16.956,35585,0
2014-06-16,16.979,17.146,16.979,17.078,84946,0
2014-06-17,17.091,17.137,17.02,17.137,87371,0
2014-06-18,17.084,17.212,17.078,17.204,76702,0
2014-06-19,17.153,17.303,17.153,17.263,60418,0
2014-06-20,17.272,17.272,17.178,17.25,36828,0
2014-06-23,17.219,17.329,17.212,17.303,53461,0
2014-06-24,17.36,17.415,17.319,17.345,97261,0
2014-06-25,17.311,17.444,17.311,17.408,54540,0
2014-06-26,17.338,17.444,17.338,17.415,54302,0
2014-06-27,17.408,17.519,17.408,17.444,48821,0
2014-06-30,17.533,17.533,17.408,17.408,69588,0
2014-07-01,17.462,17.462,17.36,17.399,53224,0
2014-07-02,17.369,17.369,17.185,17.277,58117,0
2014-07-03,17.263,17.263,16.995,17.185,68407,0
2014-07-07,17.25,17.59,17.061,17.435,80796,0
2014-07-08,17.415,17.462,17.228,17.255,61763,0
2014-07-09,17.503,17.503,17.212,17.272,52022,0
2014-07-10,17.338,17.59,17.329,17.563,49530,0
2014-07-11,17.666,17.705,17.291,17.45,57785,0
2014-07-14,17.524,17.524,17.19,17.239,74004,0
2014-07-15,17.208,17.259,17.057,17.065,104052,0
2014-07-16,17.114,17.166,17.087,17.087,107169,0
2014-07-17,17.087,17.232,17.065,17.19,109465,0
2014-07-18,17.174,17.232,17.148,17.183,70678,0
2014-07-21,17.19,17.275,17.19,17.223,56310,0
2014-07-22,17.223,17.282,17.223,17.259,27734,0
2014-07-23,17.282,17.325,17.252,17.275,55143,0
2014-07-24,17.275,17.291,17.252,17.282,30959,0
2014-07-25,17.282,17.325,17.259,17.291,37657,0
2014-07-28,17.316,17.375,17.291,17.316,64920,0
2014-07-29,17.351,17.375,17.335,17.344,53834,0
2014-07-30,17.3,17.335,17.148,17.183,85374,0
2014-07-31,17.087,17.223,16.989,17.031,84001,0
2014-08-01,17.166,17.166,16.872,17.049,66759,0
2014-08-04,17.087,17.114,17.049,17.073,60209,0
2014-08-05,17.095,17.114,16.88,17.031,53121,0
2014-08-06,16.999,17.073,16.958,17.073,44913,0
2014-08-07,17.174,17.252,17.057,17.2,82433,0
2014-08-08,17.174,17.291,17.142,17.208,59233,0
2014-08-11,17.232,17.344,17.223,17.325,28441,0
2014-08-12,17.232,17.387,17.232,17.381,34773,0
2014-08-13,17.379,17.458,17.373,17.404,44098,0
2014-08-14,17.492,17.492,17.379,17.432,41370,0
2014-08-15,17.484,17.484,17.432,17.458,46576,0
2014-08-18,17.404,17.432,17.105,17.206,176321,0
2014-08-19,17.279,17.561,17.214,17.349,149006,0
2014-08-20,17.306,17.426,17.266,17.349,47040,0
2014-08-21,17.426,17.449,17.323,17.426,32991,0
2014-08-22,17.468,17.468,17.357,17.379,26604,0
2014-08-25,17.419,17.432,17.357,17.365,29375,0
2014-08-26,17.44,17.501,17.373,17.432,59732,0
2014-08-27,17.516,17.523,17.395,17.426,64358,0
2014-08-28,17.404,17.578,17.404,17.538,95223,0
2014-08-29,17.598,17.645,17.553,17.645,40619,0
2014-09-02,17.635,17.635,17.509,17.546,39762,0
2014-09-03,17.538,17.588,17.432,17.44,51020,0
2014-09-04,17.413,17.44,17.357,17.385,65544,0
2014-09-05,17.365,17.419,17.365,17.404,39041,0
2014-09-08,17.385,17.419,17.365,17.395,24825,0
2014-09-09,17.432,17.432,17.306,17.323,43091,0
2014-09-10,17.273,17.273,17.251,17.266,32986,0
2014-09-11,17.304,17.356,17.304,17.348,46374,0
2014-09-12,17.313,17.313,17.136,17.159,109463,0
2014-09-15,17.109,17.228,17.076,17.168,55327,0
2014-09-16,17.228,17.25,17.051,17.067,41354,0
2014-09-17,17.024,17.098,16.959,16.99,68697,0
2014-09-18,17.024,17.058,16.942,17.051,150178,0
2014-09-19,17.109,17.168,17.015,17.168,56956,0
2014-09-22,17.204,17.219,17.151,17.204,39008,0
2014-09-23,17.136,17.236,16.959,17.082,81389,0
2014-09-24,17.127,17.256,17.076,17.151,65685,0
2014-09-25,17.109,17.25,17.098,17.204,40434,0
2014-09-26,17.151,17.195,17.109,17.151,56926,0
2014-09-29,17.177,17.25,17.082,17.136,72447,0
2014-09-30,17.168,17.185,17.145,17.151,59110,0
2014-10-01,17.151,17.432,17.151,17.418,64839,0
2014-10-02,17.449,17.449,17.127,17.332,82410,0
2014-10-03,17.385,17.385,17.145,17.151,92657,0
2014-10-06,17.228,17.313,17.177,17.243,57019,0
2014-10-07,17.243,17.385,17.236,17.364,26585,0
2014-10-08,17.385,17.449,17.313,17.449,58674,0
2014-10-09,17.509,17.538,17.426,17.516,91680,0
2014-10-10,17.578,17.691,17.529,17.61,72408,0
2014-10-13,17.676,17.734,17.618,17.66,50853,0
2014-10-14,17.571,17.618,17.483,17.499,61581,0
2014-10-15,17.523,17.66,17.438,17.588,92968,0
2014-10-16,17.507,17.61,17.338,17.438,86750,0
2014-10-17,17.383,17.409,17.276,17.375,67412,0
2014-10-20,17.415,17.491,17.283,17.409,28382,0
2014-10-21,17.409,17.438,17.302,17.409,42015,0
2014-10-22,17.438,17.438,17.37,17.431,46954,0
2014-10-23,17.329,17.391,17.311,17.345,64704,0
2014-10-24,17.415,17.424,17.354,17.424,32091,0
2014-10-27,17.345,17.431,17.345,17.415,32712,0
2014-10-28,17.431,17.466,17.354,17.415,70247,0
2014-10-29,17.447,17.466,17.37,17.424,57894,0
2014-10-30,17.457,17.491,17.424,17.475,42676,0
2014-10-31,17.561,17.561,17.383,17.447,51193,0
2014-11-03,17.491,17.491,17.383,17.4,46925,0
2014-11-04,17.391,17.483,17.391,17.424,40019,0
2014-11-05,17.431,17.483,17.375,17.457,56281,0
2014-11-06,17.457,17.483,17.375,17.424,26807,0
2014-11-07,17.457,17.61,17.415,17.588,70522,0
2014-11-10,17.578,17.588,17.466,17.523,37136,0
2014-11-11,17.438,17.507,17.415,17.438,70301,0
2014-11-12,17.523,17.618,17.474,17.57,39869,0
2014-11-13,17.578,17.618,17.482,17.551,63126,0
2014-11-14,17.587,17.707,17.514,17.707,65854,0
2014-11-17,17.698,17.725,17.61,17.691,61317,0
2014-11-18,17.691,17.742,17.618,17.742,64886,0
2014-11-19,17.734,17.823,17.707,17.707,63657,0
2014-11-20,17.691,17.797,17.536,17.645,71365,0
2014-11-21,17.707,17.734,17.645,17.698,62622,0
2014-11-24,17.734,17.734,17.528,17.545,61779,0
2014-11-25,17.56,17.759,17.536,17.751,60430,0
2014-11-26,17.734,17.814,17.626,17.814,91526,0
2014-11-28,17.857,17.889,17.789,17.889,51814,0
2014-12-01,17.857,17.978,17.676,17.734,99592,0
2014-12-02,17.766,17.838,17.698,17.789,63516,0
2014-12-03,17.742,17.936,17.684,17.921,74717,0
2014-12-04,17.838,18.059,17.838,18.001,92131,0
2014-12-05,18.018,18.051,17.945,18.01,82642,0
2014-12-08,18.027,18.092,17.968,18.034,60545,0
2014-12-09,18.043,18.065,17.987,17.987,55432,0
2014-12-10,17.952,18.082,17.929,17.978,93747,0
2014-12-11,18.026,18.18,17.91,17.934,108778,0
2014-12-12,17.994,18.026,17.704,17.721,180901,0
2014-12-15,17.731,17.902,17.731,17.803,64509,0
2014-12-16,17.803,17.877,17.756,17.778,132518,0
2014-12-17,17.82,17.994,17.82,17.985,83557,0
2014-12-18,17.934,17.959,17.827,17.854,60306,0
2014-12-19,17.844,18.008,17.844,17.976,48194,0
2014-12-22,17.91,18.05,17.91,17.976,72630,0
2014-12-23,18.008,18.117,17.91,17.929,82956,0
2014-12-24,17.966,17.966,17.836,17.877,18308,0
2014-12-26,17.95,17.994,17.836,17.91,22236,0
2014-12-29,18.033,18.124,17.985,18.107,67404,0
2014-12-30,17.994,18.124,17.994,18.117,24014,0
2014-12-31,18.206,18.206,18.099,18.198,45207,0
2015-01-02,18.173,18.247,18.173,18.238,20008,0
2015-01-05,18.256,18.491,18.256,18.491,69239,0
2015-01-06,18.607,18.716,18.56,18.716,118425,0
2015-01-07,18.662,18.793,18.653,18.699,90829,0
2015-01-08,18.716,18.723,18.525,18.525,89599,0
2015-01-09,18.615,18.647,18.378,18.394,147446,0
2015-01-12,18.385,18.463,18.378,18.437,96631,0
2015-01-13,18.498,18.498,18.35,18.383,89931,0
2015-01-14,18.409,18.498,18.342,18.383,76010,0
2015-01-15,18.442,18.475,18.377,18.419,58687,0
2015-01-16,18.451,18.461,18.377,18.409,83024,0
2015-01-20,18.368,18.515,18.35,18.508,221855,0
2015-01-21,18.531,18.559,18.427,18.515,82410,0
2015-01-22,18.541,18.794,18.498,18.786,162278,0
2015-01-23,18.849,19.119,18.813,19.112,163103,0
2015-01-26,18.88,19.112,18.821,19.052,99374,0
2015-01-27,19.052,19.307,19.044,19.211,117333,0
2015-01-28,19.203,19.334,19.137,19.268,84021,0
2015-01-29,19.317,19.579,19.317,19.517,89551,0
2015-01-30,19.508,19.597,19.415,19.508,101404,0
2015-02-02,19.606,19.827,19.482,19.491,121636,0
2015-02-03,19.482,19.541,19.327,19.387,75042,0
2015-02-04,19.358,19.466,19.317,19.341,138631,0
2015-02-05,19.394,19.421,19.245,19.29,130925,0
2015-02-06,19.253,19.438,19.145,19.297,79691,0
2015-02-09,19.297,19.517,19.276,19.276,51543,0
2015-02-10,19.245,19.368,19.019,19.019,88491,0
2015-02-11,19.127,19.26,18.871,18.91,118174,0
2015-02-12,19.034,19.149,18.979,19.026,95278,0
2015-02-13,19.102,19.137,18.979,18.979,67117,0
2015-02-17,19.009,19.076,18.62,18.627,129236,0
2015-02-18,18.587,18.91,18.587,18.769,150083,0
2015-02-19,18.738,18.97,18.729,18.819,46030,0
2015-02-20,18.894,18.995,18.752,18.828,90745,0
2015-02-23,18.885,19.086,18.811,19.043,89524,0
2015-02-24,19.059,19.166,18.943,19.149,71301,0
2015-02-25,19.145,19.268,19.127,19.149,128450,0
2015-02-26,19.202,19.227,19.145,19.166,76706,0
2015-02-27,19.227,19.236,19.166,19.217,45024,0
2015-03-02,19.29,19.29,18.987,19.034,75375,0
2015-03-03,19.067,19.067,18.979,18.979,37690,0
2015-03-04,19.034,19.067,18.885,18.901,60567,0
2015-03-05,18.901,19.003,18.901,18.901,97411,0
2015-03-06,18.847,18.847,18.642,18.688,94520,0
2015-03-09,18.705,18.769,18.678,18.688,38051,0
2015-03-10,18.761,18.819,18.678,18.696,42383,0
2015-03-11,18.818,18.854,18.695,18.751,152820,0
2015-03-12,18.87,18.97,18.744,18.76,70128,0
2015-03-13,18.8,18.8,18.676,18.686,57202,0
2015-03-16,18.719,18.775,18.618,18.626,47508,0
2015-03-17,18.626,18.626,18.476,18.552,104711,0
2015-03-18,18.561,18.744,18.499,18.744,72522,0
2015-03-19,18.744,18.744,18.543,18.618,64146,0
2015-03-20,18.618,18.737,18.584,18.719,61151,0
2015-03-23,18.775,18.775,18.695,18.737,22496,0
2015-03-24,18.737,18.877,18.695,18.862,31712,0
2015-03-25,18.943,18.943,18.775,18.81,56726,0
2015-03-26,18.836,18.836,18.666,18.737,58398,0
2015-03-27,18.775,18.782,18.703,18.768,35182,0
2015-03-30,18.751,18.836,18.737,18.81,30872,0
2015-03-31,18.81,18.979,18.727,18.727,98459,0
2015-04-01,18.768,18.885,18.768,18.854,63185,0
2015-04-02,18.862,18.885,18.727,18.79,64619,0
2015-04-06,18.836,18.925,18.79,18.862,80179,0
2015-04-07,18.836,18.91,18.782,18.91,107040,0
2015-04-08,18.918,18.925,18.836,18.925,30154,0
2015-04-09,18.95,19.018,18.918,19.003,22470,0
2015-04-10,18.995,19.052,18.818,18.943,252505,0
2015-04-13,18.986,18.994,18.816,18.843,69344,0
2015-04-14,18.883,19.076,18.851,18.958,148318,0
2015-04-15,18.923,18.994,18.892,18.923,31319,0
2015-04-16,18.901,18.941,18.875,18.908,31000,0
2015-04-17,18.892,18.948,18.843,18.941,26646,0
2015-04-20,18.968,19.003,18.87,18.875,41788,0
2015-04-21,18.892,18.958,18.773,18.797,184882,0
2015-04-22,18.816,18.833,18.734,18.734,52554,0
2015-04-23,18.765,18.824,18.734,18.807,30212,0
2015-04-24,18.833,18.851,18.765,18.851,30807,0
2015-04-27,18.883,18.883,18.662,18.724,96462,0
2015-04-28,18.709,18.724,18.598,18.691,41151,0
2015-04-29,18.623,18.797,18.504,18.662,58877,0
2015-04-30,18.682,18.833,18.548,18.807,68629,0
2015-05-01,18.807,18.807,18.59,18.639,62445,0
2015-05-04,18.59,18.653,18.59,18.623,58877,0
2015-05-05,18.606,18.606,18.31,18.38,135355,0
2015-05-06,18.328,18.38,18.084,18.211,86803,0
2015-05-07,18.202,18.345,18.127,18.169,43804,0
2015-05-08,18.227,18.31,18.227,18.227,30807,0
2015-05-11,18.211,18.235,17.985,17.985,134044,0
2015-05-12,17.917,18.051,17.798,17.949,116571,0
2015-05-13,18.065,18.11,17.905,18.025,112734,0
2015-05-14,17.881,18.065,17.881,18.033,70315,0
2015-05-15,18.042,18.202,18.016,18.143,111566,0
2015-05-18,18.152,18.152,18.008,18.058,84077,0
2015-05-19,18.075,18.075,17.924,17.924,94534,0
2015-05-20,17.897,18.042,17.864,18.033,103875,0
2015-05-21,18.093,18.135,17.905,17.956,101391,0
2015-05-22,17.974,17.984,17.915,17.947,48571,0
2015-05-26,17.984,18.262,17.964,18.169,48215,0
2015-05-27,18.127,18.219,18.075,18.11,80003,0
2015-05-28,18.11,18.219,18.083,18.219,76064,0
2015-05-29,18.296,18.321,18.16,18.311,96428,0
2015-06-01,18.353,18.353,18.119,18.152,65597,0
2015-06-02,18.042,18.11,17.992,17.992,50083,0
2015-06-03,17.992,17.992,17.838,17.838,90046,0
2015-06-04,17.872,17.956,17.778,17.787,59913,0
2015-06-05,17.778,17.778,17.485,17.511,128217,0
2015-06-08,17.549,17.549,17.424,17.431,64756,0
2015-06-09,17.431,17.431,17.286,17.35,93666,0
2015-06-10,17.35,17.415,17.071,17.239,201638,0
2015-06-11,17.304,17.431,17.276,17.375,86214,0
2015-06-12,17.321,17.525,17.321,17.457,83920,0
2015-06-15,17.518,17.61,17.518,17.577,44603,0
2015-06-16,17.61,17.713,17.586,17.688,64082,0
2015-06-17,17.637,17.688,17.577,17.68,80515,0
2015-06-18,17.618,17.663,17.569,17.627,92135,0
2015-06-19,17.647,17.739,17.637,17.704,61034,0
2015-06-22,17.67,17.696,17.577,17.577,45420,0
2015-06-23,17.518,17.618,17.492,17.55,61945,0
2015-06-24,17.525,17.68,17.525,17.655,73001,0
2015-06-25,17.627,17.68,17.61,17.637,38025,0
2015-06-26,17.618,17.618,17.502,17.511,36382,0
2015-06-29,17.569,17.569,17.381,17.476,80866,0
2015-06-30,17.388,17.534,17.381,17.511,133066,0
2015-07-01,17.511,17.511,17.357,17.375,130865,0
2015-07-02,17.466,17.466,17.381,17.431,89906,0
2015-07-06,17.466,17.525,17.431,17.502,73001,0
2015-07-07,17.655,17.748,17.627,17.721,80398,0
2015-07-08,17.766,17.766,17.601,17.757,35915,0
2015-07-09,17.713,17.713,17.627,17.663,33801,0
2015-07-10,17.61,17.61,17.502,17.577,67020,0
2015-07-13,17.594,17.594,17.473,17.524,56545,0
2015-07-14,17.5,17.54,17.309,17.428,97465,0
2015-07-15,17.445,17.516,17.404,17.516,74825,0
2015-07-16,17.491,17.601,17.491,17.54,73561,0
2015-07-17,17.567,17.695,17.54,17.646,96999,0
2015-07-20,17.626,17.654,17.576,17.617,24484,0
2015-07-21,17.584,17.654,17.532,17.608,55262,0
2015-07-22,17.608,17.712,17.576,17.712,44652,0
2015-07-23,17.772,17.772,17.626,17.679,36607,0
2015-07-24,17.669,17.73,17.669,17.712,28329,0
2015-07-27,17.712,17.739,17.663,17.663,26697,0
2015-07-28,17.703,18.211,17.646,18.159,239345,0
2015-07-29,18.322,18.572,18.201,18.33,263711,0
2015-07-30,18.442,18.527,18.192,18.337,238763,0
2015-07-31,18.467,18.783,18.461,18.604,86507,0
2015-08-03,18.758,18.905,18.743,18.783,129134,0
2015-08-04,18.783,18.992,18.638,18.743,108422,0
2015-08-05,18.7,18.811,18.337,18.373,89654,0
2015-08-06,18.176,18.442,18.176,18.354,60472,0
2015-08-07,18.442,18.451,18.312,18.4,103410,0
2015-08-10,18.481,18.622,18.461,18.613,122062,0
2015-08-11,18.819,18.819,18.622,18.801,104728,0
2015-08-12,18.92,19.119,18.913,19.051,89203,0
2015-08-13,19.093,19.319,19.093,19.258,197870,0
2015-08-14,19.38,19.447,19.171,19.389,113184,0
2015-08-17,19.371,19.491,19.207,19.266,67656,0
2015-08-18,19.344,19.508,19.276,19.344,193237,0
2015-08-19,19.38,19.428,19.25,19.276,87233,0
2015-08-20,19.328,19.42,19.119,19.145,106351,0
2015-08-21,19.25,19.258,18.992,19,94881,0
2015-08-24,18.992,19.102,18.733,18.826,109789,0
2015-08-25,18.835,19.129,18.472,18.542,128129,0
2015-08-26,18.487,18.542,18.179,18.421,85147,0
2015-08-27,18.359,18.57,18.308,18.57,54101,0
2015-08-28,18.594,18.707,18.56,18.619,57115,0
2015-08-31,18.66,18.733,18.57,18.594,48541,0
2015-09-01,18.68,18.716,18.585,18.635,44254,0
2015-09-02,18.61,18.67,18.515,18.552,52944,0
2015-09-03,18.56,18.577,18.429,18.447,55144,0
2015-09-04,18.421,18.524,18.421,18.496,46337,0
2015-09-08,18.515,18.532,18.429,18.429,29424,0
2015-09-09,18.478,18.478,18.395,18.447,52711,0
2015-09-10,18.404,18.496,18.404,18.439,41921,0
2015-09-11,18.464,18.541,18.437,18.464,72625,0
2015-09-14,18.559,18.559,18.176,18.245,104509,0
2015-09-15,18.211,18.305,18.211,18.298,59850,0
2015-09-16,18.298,18.298,18.201,18.245,57435,0
2015-09-17,18.245,18.541,18.219,18.541,63133,0
2015-09-18,18.437,18.766,18.427,18.723,35337,0
2015-09-21,18.601,18.766,18.584,18.758,50761,0
2015-09-22,18.758,18.81,18.716,18.782,34874,0
2015-09-23,18.836,18.836,18.697,18.697,59049,0
2015-09-24,18.697,18.836,18.697,18.81,36499,0
2015-09-25,18.749,18.827,18.741,18.749,37409,0
2015-09-28,18.79,18.79,18.619,18.619,21002,0
2015-09-29,18.531,18.782,18.523,18.782,74356,0
2015-09-30,18.827,18.827,18.619,18.619,70094,0
2015-10-01,18.733,18.766,18.643,18.716,46618,0
2015-10-02,18.741,18.818,18.68,18.697,56745,0
2015-10-05,18.68,18.888,18.68,18.775,41806,0
2015-10-06,18.81,18.864,18.741,18.855,46041,0
2015-10-07,18.827,18.888,18.733,18.79,58928,0
2015-10-08,18.827,18.872,18.766,18.81,46271,0
2015-10-09,18.855,18.872,18.741,18.81,84022,0
2015-10-12,18.897,18.897,18.8,18.827,47844,0
2015-10-13,18.887,18.945,18.798,18.939,28017,0
2015-10-14,19.027,19.027,18.896,18.939,26418,0
2015-10-15,19.009,19.096,18.955,19.001,18869,0
2015-10-16,18.965,19.053,18.921,18.93,41859,0
2015-10-19,18.862,19.045,18.862,19.045,27192,0
2015-10-20,19.053,19.341,19.001,19.341,46580,0
2015-10-21,19.296,19.387,19.062,19.296,24586,0
2015-10-22,19.326,19.368,19.271,19.358,15098,0
2015-10-23,19.411,19.419,19.296,19.368,41288,0
2015-10-26,19.326,19.526,19.296,19.516,22303,0
2015-10-27,19.526,19.567,19.49,19.516,34996,0
2015-10-28,19.464,19.544,19.464,19.508,33165,0
2015-10-29,19.436,19.508,19.403,19.464,50551,0
2015-10-30,19.561,19.567,19.427,19.516,52836,0
2015-11-02,19.561,19.778,19.341,19.648,423964,0
2015-11-03,19.701,19.727,19.446,19.481,78342,0
2015-11-04,19.464,19.5,19.167,19.237,90763,0
2015-11-05,19.237,19.262,19.07,19.104,46090,0
2015-11-06,19.018,19.045,18.798,18.914,62101,0
2015-11-09,18.862,18.862,18.624,18.696,57251,0
2015-11-10,18.675,18.878,18.675,18.797,45563,0
2015-11-11,18.712,18.797,18.694,18.702,47950,0
2015-11-12,18.702,18.833,18.702,18.755,67950,0
2015-11-13,18.788,18.816,18.656,18.694,47384,0
2015-11-16,18.738,18.797,18.656,18.728,57835,0
2015-11-17,18.72,18.755,18.656,18.656,47495,0
2015-11-18,18.685,18.747,18.665,18.712,34541,0
2015-11-19,18.747,18.797,18.712,18.72,43857,0
2015-11-20,18.763,18.773,18.702,18.728,23750,0
2015-11-23,18.773,18.773,18.614,18.712,42724,0
2015-11-24,18.747,18.939,18.712,18.779,81180,0
2015-11-25,18.824,19.23,18.779,18.945,153965,0
2015-11-27,19.038,19.105,18.984,19.063,33176,0
2015-11-30,19.151,19.319,19.105,19.299,85331,0
2015-12-01,19.406,19.625,19.353,19.625,68090,0
2015-12-02,19.617,19.625,19.423,19.44,62385,0
2015-12-03,19.361,19.361,19.114,19.133,68034,0
2015-12-04,19.205,19.423,19.141,19.423,57380,0
2015-12-07,19.344,19.423,19.212,19.414,49427,0
2015-12-08,19.406,19.706,19.299,19.67,53103,0
2015-12-09,19.66,19.723,19.599,19.723,34770,0
2015-12-10,19.723,19.792,19.361,19.651,94309,0
2015-12-11,19.538,19.617,19.494,19.572,28634,0
2015-12-14,19.548,19.564,19.097,19.097,56269,0
2015-12-15,19.054,19.141,18.945,18.984,49427,0
2015-12-16,19.038,19.045,18.712,18.975,92149,0
2015-12-17,19.009,19.212,19.001,19.097,60450,0
2015-12-18,19.114,19.186,19.071,19.133,72604,0
2015-12-21,19.141,19.309,19.141,19.309,57380,0
2015-12-22,19.263,19.485,19.238,19.281,88801,0
2015-12-23,19.273,19.494,19.23,19.43,100448,0
2015-12-24,19.281,19.336,19.238,19.263,30012,0
2015-12-28,19.255,19.299,19.028,19.08,162541,0
2015-12-29,19.123,19.123,18.975,19.001,95109,0
2015-12-30,19.063,19.063,18.939,18.992,61158,0
2015-12-31,18.914,19.054,18.763,18.763,111471,0
2016-01-04,18.763,19.168,18.763,19.097,145895,0
2016-01-05,19.133,19.319,19.088,19.255,59775,0
2016-01-06,19.353,19.406,19.281,19.309,71839,0
2016-01-07,19.309,19.309,19.063,19.299,106894,0
2016-01-08,19.309,19.309,19.186,19.255,88126,0
2016-01-11,19.196,19.291,19.141,19.255,52416,0
2016-01-12,19.336,19.336,19.205,19.291,83084,0
2016-01-13,19.36,19.37,19.262,19.353,67827,0
2016-01-14,19.429,19.617,19.343,19.564,82562,0
2016-01-15,19.529,19.785,19.52,19.768,73923,0
2016-01-19,19.794,19.927,19.715,19.811,130411,0
2016-01-20,19.83,19.874,19.626,19.785,84604,0
2016-01-21,19.803,19.811,19.645,19.811,84198,0
2016-01-22,19.927,19.932,19.794,19.866,118218,0
2016-01-25,19.84,19.857,19.715,19.724,107367,0
2016-01-26,19.83,19.91,19.741,19.883,56277,0
2016-01-27,19.857,19.874,19.777,19.821,53478,0
2016-01-28,19.874,19.902,19.84,19.902,47405,0
2016-01-29,19.927,20.026,19.84,20.026,84609,0
2016-02-01,19.857,20.194,19.857,20.177,70005,0
2016-02-02,20.288,20.705,20.288,20.673,98000,0
2016-02-03,20.457,21.044,20.355,20.989,97519,0
2016-02-04,21.139,21.157,20.849,20.876,122225,0
2016-02-05,20.812,20.908,20.691,20.733,49623,0
2016-02-08,20.786,20.867,19.671,19.821,484153,0
2016-02-09,19.413,19.777,19.175,19.661,571815,0
2016-02-10,19.65,19.776,19.642,19.748,120200,0
2016-02-11,19.669,19.731,19.409,19.419,190223,0
2016-02-12,19.436,19.436,19.233,19.349,131715,0
2016-02-16,19.366,19.401,19.203,19.214,124988,0
2016-02-17,19.295,19.339,19.214,19.323,140012,0
2016-02-18,19.357,19.482,19.332,19.401,101967,0
2016-02-19,19.446,19.643,19.405,19.555,73736,0
2016-02-22,19.57,19.59,19.508,19.517,79075,0
2016-02-23,19.536,19.697,19.464,19.66,122992,0
2016-02-24,19.679,19.82,19.679,19.811,128028,0
2016-02-25,19.82,19.927,19.82,19.927,56876,0
2016-02-26,19.917,19.917,19.687,19.767,98151,0
2016-02-29,19.767,19.893,19.665,19.893,118224,0
2016-03-01,19.893,19.917,19.776,19.82,109995,0
2016-03-02,19.811,19.866,19.697,19.748,60188,0
2016-03-03,19.839,19.866,19.751,19.849,50269,0
2016-03-04,19.849,19.962,19.811,19.927,90178,0
2016-03-07,20,20,19.843,19.893,105540,0
2016-03-08,20.019,20.019,19.917,19.982,59358,0
2016-03-09,19.98,20.187,19.98,20.16,48767,0
2016-03-10,20.13,20.187,20.026,20.187,75833,0
2016-03-11,20.309,20.309,20.168,20.178,68028,0
2016-03-14,20.229,20.256,20.093,20.239,62597,0
2016-03-15,20.221,20.247,20.112,20.12,56064,0
2016-03-16,20.128,20.202,20.059,20.086,75716,0
2016-03-17,20.093,20.212,20.077,20.178,57828,0
2016-03-18,20.202,20.256,20.093,20.185,48011,0
2016-03-21,20.185,20.418,20.185,20.418,85712,0
2016-03-22,20.47,20.527,20.418,20.48,53480,0
2016-03-23,20.46,20.48,20.382,20.47,115264,0
2016-03-24,20.4,20.669,20.337,20.596,175078,0
2016-03-28,20.561,20.772,20.538,20.604,84298,0
2016-03-29,20.561,20.641,20.442,20.641,73185,0
2016-03-30,20.561,20.722,20.543,20.706,84059,0
2016-03-31,20.749,20.758,20.631,20.714,66606,0
2016-04-01,20.74,20.758,20.604,20.669,56782,0
2016-04-04,20.613,20.687,20.168,20.571,200326,0
2016-04-05,20.631,20.794,20.571,20.784,71942,0
2016-04-06,20.91,20.91,20.722,20.82,104994,0
2016-04-07,20.867,20.929,20.775,20.91,35918,0
2016-04-08,20.893,21.046,20.876,21.046,66731,0
2016-04-11,21.056,21.089,20.963,21.009,83114,0
2016-04-12,21.064,21.1,20.929,20.946,57103,0
2016-04-13,21.045,21.057,20.875,20.883,44733,0
2016-04-14,20.899,21.045,20.894,20.944,60289,0
2016-04-15,21.072,21.072,20.939,21.036,46276,0
2016-04-18,21.036,21.108,20.999,21.108,81533,0
2016-04-19,21.108,21.207,21.063,21.179,83495,0
2016-04-20,21.235,21.235,21.108,21.151,65170,0
2016-04-21,21.115,21.161,21.063,21.079,37921,0
2016-04-22,21.124,21.242,21.124,21.198,70226,0
2016-04-25,21.171,21.171,21.072,21.072,47751,0
2016-04-26,21.063,21.188,20.927,20.927,86462,0
2016-04-27,21.018,21.027,20.944,20.999,87493,0
2016-04-28,21.008,21.018,20.953,21.018,62384,0
2016-04-29,21.045,21.198,20.999,21.198,73414,0
2016-05-02,21.27,21.332,21.198,21.296,68910,0
2016-05-03,21.332,21.55,21.282,21.522,82212,0
2016-05-04,21.648,21.757,21.369,21.451,136951,0
2016-05-05,21.55,21.623,21.468,21.623,55685,0
2016-05-06,21.623,21.73,21.568,21.623,52610,0
2016-05-09,21.882,21.882,21.379,21.397,133663,0
2016-05-10,21.532,21.559,21.369,21.531,47368,0
2016-05-11,21.539,21.673,21.499,21.673,41418,0
2016-05-12,21.776,21.796,21.567,21.747,56635,0
2016-05-13,21.729,22.457,21.729,22.344,286202,0
2016-05-16,22.164,22.218,21.836,21.967,188410,0
2016-05-17,21.836,22.173,21.836,21.92,112498,0
2016-05-18,21.911,22.035,21.412,21.466,140111,0
2016-05-19,21.647,21.647,20.775,20.939,249249,0
2016-05-20,20.965,21.167,20.921,21.022,104582,0
2016-05-23,21.022,21.231,21.013,21.213,57707,0
2016-05-24,21.231,21.298,21.059,21.194,80662,0
2016-05-25,21.248,21.248,20.313,20.378,772589,0
2016-05-26,20.342,20.585,20.308,20.457,447823,0
2016-05-27,20.414,20.534,20.276,20.369,179546,0
2016-05-31,20.323,20.333,20.14,20.215,281344,0
2016-06-01,20.276,20.448,20.276,20.323,185270,0
2016-06-02,20.342,20.534,20.333,20.405,175511,0
2016-06-03,20.585,20.722,20.569,20.714,131598,0
2016-06-06,20.714,20.722,20.611,20.648,89202,0
2016-06-07,20.749,20.86,20.731,20.775,122264,0
2016-06-08,20.869,20.965,20.86,20.921,96059,0
2016-06-09,21.013,21.084,20.921,21.067,118392,0
2016-06-10,21.031,21.111,20.903,20.974,85251,0
2016-06-13,20.929,21.066,20.808,20.91,108685,0
2016-06-14,20.992,20.992,20.828,20.919,117046,0
2016-06-15,20.866,21.066,20.847,20.946,72275,0
2016-06-16,20.972,21.04,20.953,20.972,58881,0
2016-06-17,20.972,20.992,20.838,20.919,85873,0
2016-06-20,20.838,20.847,20.654,20.808,119578,0
2016-06-21,20.857,20.893,20.798,20.884,96285,0
2016-06-22,20.884,20.893,20.773,20.847,104097,0
2016-06-23,20.791,20.847,20.764,20.773,74629,0
2016-06-24,20.773,21.049,20.739,20.972,98232,0
2016-06-27,21.011,21.175,20.982,21.119,158557,0
2016-06-28,21.166,21.239,21.002,21.083,159643,0
2016-06-29,21.083,21.224,21.083,21.204,102052,0
2016-06-30,21.257,21.522,21.257,21.358,139478,0
2016-07-01,21.494,21.595,21.32,21.421,151696,0
2016-07-05,21.413,21.522,21.348,21.458,218476,0
2016-07-06,21.502,21.522,21.44,21.502,90591,0
2016-07-07,21.522,21.666,21.502,21.586,106702,0
2016-07-08,21.614,21.814,21.586,21.798,95438,0
2016-07-11,21.814,21.896,21.686,21.788,62007,0
2016-07-12,21.624,21.695,21.293,21.367,167472,0
2016-07-13,21.375,21.501,21.318,21.402,95683,0
2016-07-14,21.356,21.375,20.897,20.978,227757,0
2016-07-15,21.026,21.126,20.978,21.008,76402,0
2016-07-18,21.116,21.411,21.108,21.384,164510,0
2016-07-19,21.346,21.474,21.237,21.337,107463,0
2016-07-20,21.301,21.327,21.201,21.309,92898,0
2016-07-21,21.274,21.384,21.274,21.384,68425,0
2016-07-22,21.375,21.539,21.329,21.457,80032,0
2016-07-25,21.483,21.586,21.457,21.549,56378,0
2016-07-26,21.64,21.666,21.506,21.595,106580,0
2016-07-27,21.558,21.704,21.54,21.64,88209,0
2016-07-28,21.751,21.751,21.605,21.723,48775,0
2016-07-29,21.78,21.888,21.568,21.65,195493,0
2016-08-01,21.605,21.658,21.53,21.558,75258,0
2016-08-02,21.511,21.511,21.375,21.449,123908,0
2016-08-03,21.475,21.65,21.402,21.614,92100,0
2016-08-04,21.704,21.788,21.686,21.78,106623,0
2016-08-05,21.888,21.888,21.64,21.676,109801,0
2016-08-08,21.733,21.799,21.631,21.78,76131,0
2016-08-09,21.859,21.955,21.789,21.859,118410,0
2016-08-10,21.997,22.198,21.898,22.13,101766,0
2016-08-11,22.118,22.137,22.022,22.041,41945,0
2016-08-12,22.08,22.179,21.996,22.153,62287,0
2016-08-15,22.161,22.207,21.942,22.013,74858,0
2016-08-16,22.08,22.08,21.914,21.971,34182,0
2016-08-17,21.933,22.08,21.918,21.978,107996,0
2016-08-18,22.07,22.217,22.003,22.161,86965,0
2016-08-19,22.08,22.275,22.003,22.256,87486,0
2016-08-22,22.256,22.318,22.17,22.197,41713,0
2016-08-23,22.246,22.318,22.179,22.227,101108,0
2016-08-24,22.153,22.212,22.022,22.128,84000,0
2016-08-25,22.07,22.147,22.031,22.061,31537,0
2016-08-26,22.153,22.153,21.952,21.999,79482,0
2016-08-29,21.978,22.099,21.962,22.051,53692,0
2016-08-30,22.161,22.161,21.933,22.003,70724,0
2016-08-31,22.022,22.041,21.952,21.995,51200,0
2016-09-01,21.978,22.07,21.971,22.022,40596,0
2016-09-02,21.933,22.061,21.885,21.952,67891,0
2016-09-06,21.885,21.978,21.866,21.942,64221,0
2016-09-07,22.041,22.041,21.875,21.914,51774,0
2016-09-08,22.003,22.003,21.914,21.986,32889,0
2016-09-09,21.942,21.962,21.525,21.619,110899,0
2016-09-12,21.544,21.628,21.368,21.497,96186,0
2016-09-13,21.54,21.55,21.135,21.169,60537,0
2016-09-14,21.169,21.344,21.169,21.271,40607,0
2016-09-15,21.271,21.271,21.058,21.122,69460,0
2016-09-16,21.104,21.596,21.021,21.54,199763,0
2016-09-19,21.483,21.743,21.475,21.559,68765,0
2016-09-20,21.568,21.668,21.159,21.261,113556,0
2016-09-21,21.299,21.55,21.226,21.55,59611,0
2016-09-22,21.55,21.783,21.55,21.716,66923,0
2016-09-23,21.625,21.716,21.586,21.606,37167,0
2016-09-26,21.586,21.801,21.493,21.568,74062,0
2016-09-27,21.511,21.678,21.393,21.53,86993,0
2016-09-28,21.466,21.726,21.466,21.615,66101,0
2016-09-29,21.568,21.606,21.411,21.438,68764,0
2016-09-30,21.428,21.697,21.428,21.586,82926,0
2016-10-03,21.625,21.642,21.483,21.501,30758,0
2016-10-04,21.493,21.501,21.299,21.373,55820,0
2016-10-05,21.383,21.428,21.197,21.271,68849,0
2016-10-06,21.271,21.271,21.169,21.169,29187,0
2016-10-07,21.187,21.316,21.131,21.149,60066,0
2016-10-10,21.131,21.169,21.04,21.131,30038,0
2016-10-11,21.139,21.139,20.697,20.778,134417,0
2016-10-12,20.793,20.85,20.682,20.701,44226,0
2016-10-13,20.718,20.841,20.718,20.774,50696,0
2016-10-14,20.774,20.811,20.633,20.643,55939,0
2016-10-17,20.765,20.765,20.682,20.702,53263,0
2016-10-18,20.801,20.841,20.737,20.841,29327,0
2016-10-19,20.85,20.989,20.559,20.673,157201,0
2016-10-20,20.747,20.811,20.549,20.737,51329,0
2016-10-21,20.718,20.915,20.711,20.915,56442,0
2016-10-24,20.915,21.017,20.783,20.783,38715,0
2016-10-25,20.85,20.869,20.783,20.869,21956,0
2016-10-26,20.905,20.952,20.85,20.869,60813,0
2016-10-27,20.783,20.869,20.737,20.747,41390,0
2016-10-28,20.747,20.801,20.727,20.801,42770,0
2016-10-31,20.756,20.901,20.663,20.783,32316,0
2016-11-01,20.915,20.915,20.673,20.682,49268,0
2016-11-02,20.673,20.764,20.653,20.702,93925,0
2016-11-03,20.673,20.682,19.86,20.223,242986,0
2016-11-04,20.232,20.365,20.232,20.307,78808,0
2016-11-07,20.26,20.401,20.26,20.307,50311,0
2016-11-08,20.307,20.401,20.307,20.356,50727,0
2016-11-09,20.102,20.317,19.991,20.001,185540,0
2016-11-10,19.847,19.987,17.694,19.254,688386,0
2016-11-11,19.254,19.431,19.254,19.281,176121,0
2016-11-14,19.254,19.3,18.83,19.103,281336,0
2016-11-15,19.113,19.6,19.113,19.527,103348,0
2016-11-16,19.527,19.823,19.527,19.779,112972,0
2016-11-17,19.818,19.874,19.564,19.639,118615,0
2016-11-18,19.649,19.74,19.367,19.403,126875,0
2016-11-21,19.403,19.724,19.403,19.724,116954,0
2016-11-22,19.658,19.977,19.658,19.788,87617,0
2016-11-23,19.678,19.957,19.471,19.864,95505,0
2016-11-25,19.939,19.948,19.874,19.893,15795,0
2016-11-28,19.919,19.981,19.837,19.939,88227,0
2016-11-29,19.855,20.025,19.855,20.006,45614,0
2016-11-30,19.864,19.913,19.724,19.788,94708,0
2016-12-01,19.77,19.77,19.499,19.536,93380,0
2016-12-02,19.555,19.724,19.555,19.686,88469,0
2016-12-05,19.779,19.788,19.678,19.779,57995,0
2016-12-06,19.732,19.929,19.724,19.929,100059,0
2016-12-07,19.855,20.061,19.808,20.053,92466,0
2016-12-08,19.957,20.098,19.902,20.025,111663,0
2016-12-09,20.053,20.061,19.997,20.053,143784,0
2016-12-12,20.006,20.166,19.893,20.098,117277,0
2016-12-13,20.152,20.153,19.982,20.011,56396,0
2016-12-14,20.002,20.152,19.953,19.982,59667,0
2016-12-15,19.914,19.924,19.822,19.859,70414,0
2016-12-16,19.764,19.859,19.717,19.859,122238,0
2016-12-19,19.792,19.982,19.792,19.962,43427,0
2016-12-20,19.831,19.914,19.802,19.905,82082,0
2016-12-21,19.831,19.924,19.689,19.914,94402,0
2016-12-22,19.924,20.076,19.812,20.038,121564,0
2016-12-23,20.028,20.038,19.887,19.934,56490,0
2016-12-27,19.992,20.021,19.924,19.953,88070,0
2016-12-28,19.953,20.057,19.946,20.038,45489,0
2016-12-29,19.972,20.182,19.943,20.162,55620,0
2016-12-30,20.218,20.322,20.085,20.227,100186,0
2017-01-03,20.142,20.352,20.094,20.208,101453,0
2017-01-04,20.218,20.406,20.218,20.342,53208,0
2017-01-05,20.218,20.397,20.218,20.387,85482,0
2017-01-06,20.406,20.492,20.355,20.434,59634,0
2017-01-09,20.434,20.595,20.434,20.557,38065,0
2017-01-10,20.557,20.614,20.521,20.586,27508,0
2017-01-11,20.638,20.661,20.439,20.507,69731,0
2017-01-12,20.536,20.62,20.458,20.507,81776,0
2017-01-13,20.563,20.563,20.455,20.553,21166,0
2017-01-17,20.687,20.697,20.487,20.507,40501,0
2017-01-18,20.536,20.563,20.392,20.507,79410,0
2017-01-19,20.526,20.724,20.382,20.628,155487,0
2017-01-20,20.563,20.611,20.488,20.526,49219,0
2017-01-23,20.526,20.628,20.517,20.592,77906,0
2017-01-24,20.707,20.707,20.601,20.687,46230,0
2017-01-25,20.658,20.668,20.553,20.582,38717,0
2017-01-26,20.61,20.62,20.536,20.536,41126,0
2017-01-27,20.507,20.638,20.497,20.601,32426,0
2017-01-30,20.553,20.887,20.553,20.887,85890,0
2017-01-31,20.744,20.943,20.673,20.772,117031,0
2017-02-01,20.895,20.895,20.61,20.697,134981,0
2017-02-02,20.61,20.791,20.61,20.777,39397,0
2017-02-03,20.754,20.799,20.648,20.744,74902,0
2017-02-06,20.648,20.782,20.62,20.716,81183,0
2017-02-07,20.716,21.096,20.716,20.98,64907,0
2017-02-08,21.114,21.381,21.049,21.19,210452,0
2017-02-09,21.114,21.332,21.048,21.124,131541,0
2017-02-10,21.096,21.179,21.096,21.171,54442,0
2017-02-13,21.196,21.263,21.167,21.186,82894,0
2017-02-14,21.167,21.291,21.167,21.263,84683,0
2017-02-15,21.216,21.319,21.11,21.119,55331,0
2017-02-16,21.11,21.463,21.11,21.186,110189,0
2017-02-17,21.216,21.338,21.157,21.338,55010,0
2017-02-21,21.282,21.426,21.282,21.407,54806,0
2017-02-22,21.407,21.455,21.368,21.407,45197,0
2017-02-23,21.426,21.53,21.386,21.398,48467,0
2017-02-24,21.416,21.57,21.348,21.455,69039,0
2017-02-27,21.407,21.463,21.329,21.348,32053,0
2017-02-28,21.426,21.426,21.291,21.291,44392,0
2017-03-01,21.235,21.338,21.196,21.301,91214,0
2017-03-02,21.358,21.358,21.197,21.282,42677,0
2017-03-03,21.291,21.319,21.206,21.273,44033,0
2017-03-06,21.253,21.319,21.129,21.186,31975,0
2017-03-07,21.081,21.135,21.024,21.024,29726,0
2017-03-08,20.975,20.977,20.756,20.833,102912,0
2017-03-09,20.69,20.763,20.546,20.584,73826,0
2017-03-10,20.603,20.63,20.555,20.555,41843,0
2017-03-13,20.667,20.667,20.514,20.571,53906,0
2017-03-14,20.494,20.618,20.455,20.571,50029,0
2017-03-15,20.716,20.86,20.647,20.744,45756,0
2017-03-16,20.697,20.782,20.637,20.716,31587,0
2017-03-17,20.81,20.897,20.705,20.86,32066,0
2017-03-20,20.8,21.043,20.8,20.983,55556,0
2017-03-21,20.927,21.253,20.927,21.253,69655,0
2017-03-22,21.199,21.542,21.186,21.542,62324,0
2017-03-23,21.436,21.532,21.379,21.427,23624,0
2017-03-24,21.512,21.512,21.379,21.455,26282,0
2017-03-27,21.532,21.54,21.417,21.417,30851,0
2017-03-28,21.417,21.502,21.359,21.369,37074,0
2017-03-29,21.359,21.532,21.359,21.502,32075,0
2017-03-30,21.628,21.628,21.455,21.492,52766,0
2017-03-31,21.482,21.541,21.389,21.389,46993,0
2017-04-03,21.665,21.665,21.436,21.464,22588,0
2017-04-04,21.349,21.482,21.339,21.427,34265,0
2017-04-05,21.389,21.464,21.31,21.389,33300,0
2017-04-06,21.319,21.408,21.319,21.369,15792,0
2017-04-07,21.417,21.502,21.349,21.389,28392,0
2017-04-10,21.417,21.552,21.417,21.522,23505,0
2017-04-11,21.577,21.647,21.528,21.615,27056,0
2017-04-12,21.548,21.596,21.518,21.558,13044,0
2017-04-13,21.565,21.652,21.565,21.652,32322,0
2017-04-17,21.586,21.692,21.586,21.643,22576,0
2017-04-18,21.606,21.672,21.558,21.615,54566,0
2017-04-19,21.615,21.742,21.586,21.732,55372,0
2017-04-20,21.643,21.742,21.603,21.712,26123,0
2017-04-21,21.732,21.732,21.485,21.652,49246,0
2017-04-24,21.615,21.682,21.548,21.682,34263,0
2017-04-25,21.568,21.662,21.518,21.606,56971,0
2017-04-26,21.662,21.751,21.606,21.751,43156,0
2017-04-27,21.77,22.01,21.756,22.01,22091,0
2017-04-28,22.118,22.194,22.002,22.165,45818,0
2017-05-01,22.224,22.254,21.944,21.991,47489,0
2017-05-02,21.966,21.981,21.906,21.972,24229,0
2017-05-03,21.962,21.991,21.962,21.991,14986,0
2017-05-04,21.981,21.981,21.817,21.925,31779,0
2017-05-05,21.915,21.948,21.817,21.826,23684,0
2017-05-08,21.799,21.846,21.682,21.78,39589,0
2017-05-09,21.789,21.789,21.682,21.751,27770,0
2017-05-10,21.789,21.886,21.747,21.866,23352,0
2017-05-11,21.882,21.94,21.727,21.94,26825,0
2017-05-12,21.969,22.067,21.969,22.037,18293,0
2017-05-15,22.017,22.212,21.922,22.172,24266,0
2017-05-16,22.212,22.242,22.142,22.222,31770,0
2017-05-17,22.162,22.31,22.162,22.212,44777,0
2017-05-18,22.242,22.309,21.95,22.057,30244,0
2017-05-19,22.067,22.212,22.027,22.212,18189,0
2017-05-22,22.182,22.212,22.172,22.192,13145,0
2017-05-23,22.202,22.232,22.126,22.212,28239,0
2017-05-24,22.202,22.28,22.144,22.222,45664,0
2017-05-25,22.222,22.446,22.203,22.446,34054,0
2017-05-26,22.475,22.475,22.411,22.475,11542,0
2017-05-30,22.455,22.552,22.387,22.475,23025,0
2017-05-31,22.446,22.669,22.446,22.582,53453,0
2017-06-01,22.65,22.65,22.446,22.503,28570,0
2017-06-02,22.532,22.543,22.242,22.28,91296,0
2017-06-05,22.31,22.357,22.172,22.357,15479,0
2017-06-06,22.357,22.357,22.278,22.28,31080,0
2017-06-07,22.387,22.387,22.29,22.347,37042,0
2017-06-08,22.31,22.357,22.31,22.357,22779,0
2017-06-09,22.357,22.357,22.261,22.347,10306,0
2017-06-12,22.397,22.397,22.261,22.357,26234,0
2017-06-13,22.333,22.452,22.333,22.393,26219,0
2017-06-14,22.442,22.481,22.353,22.353,20128,0
2017-06-15,22.353,22.49,22.353,22.49,12144,0
2017-06-16,22.393,22.428,22.333,22.353,38776,0
2017-06-19,22.361,22.423,22.343,22.383,18317,0
2017-06-20,22.363,22.393,22.295,22.373,29234,0
2017-06-21,22.393,22.432,22.315,22.383,23122,0
2017-06-22,22.315,22.47,22.315,22.333,22980,0
2017-06-23,22.346,22.383,22.305,22.373,22200,0
2017-06-26,22.393,22.432,22.348,22.363,26461,0
2017-06-27,22.442,22.461,22.353,22.432,13303,0
2017-06-28,22.442,22.442,22.375,22.413,11168,0
2017-06-29,22.373,22.373,22.148,22.227,33691,0
2017-06-30,22.227,22.285,22.139,22.237,56452,0
2017-07-03,22.333,22.413,22.274,22.413,17668,0
2017-07-05,22.247,22.384,22.162,22.315,21386,0
2017-07-06,22.157,22.315,22.129,22.257,34836,0
2017-07-07,22.305,22.305,22.217,22.305,26420,0
2017-07-10,22.217,22.315,22.187,22.257,19736,0
2017-07-11,22.197,22.442,22.197,22.343,21977,0
2017-07-12,22.266,22.61,22.266,22.393,38709,0
2017-07-13,22.383,22.413,22.315,22.315,38893,0
2017-07-14,22.373,22.462,22.373,22.452,14474,0
2017-07-17,22.373,22.471,22.226,22.383,26165,0
2017-07-18,22.413,22.482,22.305,22.443,36585,0
2017-07-19,22.482,22.482,22.354,22.411,25968,0
2017-07-20,22.433,22.51,22.373,22.491,22487,0
2017-07-21,22.629,22.629,22.403,22.58,31620,0
2017-07-24,22.522,22.58,22.474,22.58,14011,0
2017-07-25,22.462,22.462,22.353,22.363,26277,0
2017-07-26,22.482,22.501,22.377,22.462,27708,0
2017-07-27,22.491,22.494,22.414,22.482,11256,0
2017-07-28,22.501,22.501,22.443,22.501,13440,0
2017-07-31,22.501,22.659,22.487,22.623,26219,0
2017-08-01,22.727,22.727,22.383,22.482,173735,0
2017-08-02,22.515,22.55,22.482,22.482,26330,0
2017-08-03,22.501,22.56,22.482,22.491,23513,0
2017-08-04,22.472,22.519,22.433,22.433,17618,0
2017-08-07,22.453,22.53,22.433,22.51,54306,0
2017-08-08,22.52,22.52,22.443,22.453,53371,0
2017-08-09,22.53,22.53,22.353,22.443,42866,0
2017-08-10,22.453,22.453,22.236,22.403,31557,0
2017-08-11,22.433,22.511,22.205,22.472,20955,0
2017-08-14,22.521,22.521,22.363,22.383,25610,0
2017-08-15,22.383,22.383,22.275,22.314,21734,0
2017-08-16,22.383,22.383,22.294,22.383,39871,0
2017-08-17,22.324,22.521,22.304,22.492,45650,0
2017-08-18,22.531,22.57,22.492,22.561,36813,0
2017-08-21,22.562,22.67,22.482,22.67,19611,0
2017-08-22,22.561,22.689,22.521,22.621,39912,0
2017-08-23,22.68,22.828,22.611,22.808,28463,0
2017-08-24,22.799,22.808,22.729,22.808,23234,0
2017-08-25,22.828,22.857,22.77,22.857,17168,0
2017-08-28,22.877,22.986,22.856,22.976,31242,0
2017-08-29,22.947,22.976,22.857,22.867,45894,0
2017-08-30,22.907,22.927,22.799,22.828,42200,0
2017-08-31,22.848,22.937,22.779,22.937,52526,0
2017-09-01,22.976,22.976,22.867,22.887,29153,0
2017-09-05,22.818,22.867,22.799,22.808,16799,0
2017-09-06,22.838,22.925,22.838,22.897,20869,0
2017-09-07,22.877,22.944,22.877,22.877,23787,0
2017-09-08,22.867,23.026,22.867,22.967,12314,0
2017-09-11,22.917,22.976,22.878,22.927,17640,0
2017-09-12,22.906,22.927,22.857,22.927,20942,0
2017-09-13,22.957,22.957,22.759,22.769,34541,0
2017-09-14,22.858,22.858,22.649,22.709,37952,0
2017-09-15,22.799,22.828,22.719,22.828,31777,0
2017-09-18,22.832,22.832,22.789,22.799,22297,0
2017-09-19,22.789,22.818,22.719,22.749,41717,0
2017-09-20,22.789,22.789,22.659,22.759,26883,0
2017-09-21,22.749,22.769,22.669,22.709,22548,0
2017-09-22,22.724,22.789,22.718,22.739,36782,0
2017-09-25,22.769,22.818,22.729,22.799,22495,0
2017-09-26,22.818,22.848,22.739,22.808,16242,0
2017-09-27,22.818,22.818,22.649,22.679,24998,0
2017-09-28,22.739,22.739,22.52,22.53,20389,0
2017-09-29,22.689,22.699,22.5,22.669,61073,0
2017-10-02,22.669,22.669,22.52,22.52,56948,0
2017-10-03,22.57,22.57,22.401,22.5,31397,0
2017-10-04,22.58,22.649,22.431,22.53,32167,0
2017-10-05,22.5,22.52,22.444,22.491,30316,0
2017-10-06,22.441,22.54,22.431,22.46,24839,0
2017-10-09,22.381,22.49,22.331,22.48,30321,0
2017-10-10,22.52,22.6,22.331,22.54,30788,0
2017-10-11,22.46,22.625,22.46,22.54,30673,0
2017-10-12,22.67,22.7,22.5611,22.649,14265,0
2017-10-13,22.6,22.7,22.59,22.61,31240,0
2017-10-16,22.6737,22.68,22.6084,22.658,23083,0
2017-10-17,22.68,22.72,22.61,22.71,27034,0
2017-10-18,22.69,22.69,22.55,22.55,27383,0
2017-10-19,22.61,22.6199,22.523,22.57,15641,0
2017-10-20,22.6319,22.6319,22.51,22.55,22026,0
2017-10-23,22.64,22.64,22.49,22.49,38721,0
2017-10-24,22.45,22.5468,22.4,22.4,41778,0
2017-10-25,22.37,22.449,22.16,22.16,53390,0
2017-10-26,22.27,22.27,22.13,22.14,46258,0
2017-10-27,22.25,22.25,22.13,22.14,29442,0
2017-10-30,22.26,22.359,22.2,22.26,40563,0
2017-10-31,22.39,22.4092,22.18,22.21,37961,0
2017-11-01,22.38,22.38,22.26,22.31,46692,0
2017-11-02,22.31,22.45,22.31,22.41,46599,0
2017-11-03,22.35,22.519,22.35,22.44,30075,0
2017-11-06,22.52,22.59,22.44,22.5144,60683,0
2017-11-07,22.58,22.58,22.4804,22.55,34535,0
2017-11-08,22.48,22.58,22.48,22.52,29417,0
2017-11-09,22.51,22.55,22.4313,22.53,52163,0
2017-11-10,22.46,22.54,22.4,22.51,56659,0
