Date,Open,High,Low,Close,Volume,OpenInt
2009-11-23,11.797,11.797,11.797,11.797,0,0
2009-11-24,11.797,11.828,11.797,11.815,268916,0
2009-11-25,11.797,11.82,11.797,11.797,23162,0
2009-11-27,11.797,11.801,11.797,11.797,65469,0
2009-11-30,11.797,11.808,11.797,11.797,116639,0
2009-12-01,11.797,11.815,11.797,11.808,52908,0
2009-12-02,11.808,11.808,11.797,11.797,22278,0
2009-12-03,11.797,11.808,11.797,11.797,23846,0
2009-12-04,11.815,11.815,11.797,11.797,21363,0
2009-12-07,11.801,11.801,11.797,11.797,17382,0
2009-12-08,11.797,11.801,11.797,11.797,50166,0
2009-12-09,11.801,11.808,11.797,11.808,13505,0
2009-12-10,11.797,11.801,11.797,11.797,48951,0
2009-12-11,11.808,11.808,11.797,11.797,100664,0
2009-12-14,11.808,11.808,11.797,11.797,107330,0
2009-12-15,11.797,11.808,11.79,11.797,48264,0
2009-12-16,11.797,11.808,11.797,11.797,98016,0
2009-12-17,11.797,11.848,11.797,11.833,31109,0
2009-12-18,11.797,11.801,11.797,11.801,21521,0
2009-12-21,11.859,11.859,11.797,11.797,20596,0
2009-12-22,11.797,11.801,11.797,11.797,25457,0
2009-12-23,11.797,11.808,11.797,11.797,33611,0
2009-12-24,11.797,11.801,11.797,11.797,18983,0
2009-12-28,11.797,11.808,11.797,11.808,214269,0
2009-12-29,11.797,11.801,11.797,11.797,100585,0
2009-12-30,11.797,11.801,11.797,11.797,48339,0
2009-12-31,11.797,11.797,11.797,11.797,38815,0
2010-01-04,11.797,11.801,11.797,11.797,47088,0
2010-01-05,11.797,11.801,11.797,11.797,11985,0
2010-01-06,11.797,11.808,11.797,11.797,37879,0
2010-01-07,11.797,11.801,11.376,11.376,335748,0
2010-01-08,11.367,11.703,11.336,11.698,53584,0
2010-01-11,11.691,11.709,11.624,11.673,61851,0
2010-01-12,11.659,11.698,11.614,11.624,64051,0
2010-01-13,11.64,11.854,11.64,11.684,43628,0
2010-01-14,11.684,11.716,11.684,11.709,21075,0
2010-01-15,11.731,11.744,11.555,11.555,33050,0
2010-01-19,11.673,11.684,11.609,11.624,45650,0
2010-01-20,11.762,11.762,11.445,11.542,55916,0
2010-01-21,11.603,11.62,11.445,11.535,60595,0
2010-01-22,11.62,11.62,11.269,11.286,90943,0
2010-01-25,11.353,11.376,11.109,11.269,54222,0
2010-01-26,11.318,11.342,11.096,11.18,65804,0
2010-01-27,10.976,11.019,10.688,11.014,264098,0
2010-01-28,11.042,11.15,10.814,11.063,82857,0
2010-01-29,10.925,11.063,10.833,10.963,71097,0
2010-02-01,10.988,11.083,10.988,11.077,17977,0
2010-02-02,11.048,11.07,10.767,10.796,114348,0
2010-02-03,10.982,11.07,10.833,10.907,90270,0
2010-02-04,10.9,11.014,10.579,10.708,219009,0
2010-02-05,10.74,10.9,10.407,10.68,354056,0
2010-02-08,10.726,10.796,10.473,10.708,81331,0
2010-02-09,10.789,10.882,10.68,10.726,103381,0
2010-02-10,10.688,10.74,10.572,10.646,55583,0
2010-02-11,10.646,10.733,10.564,10.726,55620,0
2010-02-12,10.76,10.76,10.564,10.665,61910,0
2010-02-16,10.641,10.912,10.641,10.74,233940,0
2010-02-17,10.654,10.882,10.646,10.796,256100,0
2010-02-18,10.814,10.953,10.767,10.87,167670,0
2010-02-19,10.877,10.994,10.796,10.814,310369,0
2010-02-22,10.84,10.96,10.716,10.84,77407,0
2010-02-23,10.845,10.982,10.777,10.953,64002,0
2010-02-24,10.976,11.063,10.84,11.055,60752,0
2010-02-25,11.055,11.055,10.998,11.036,45514,0
2010-02-26,11.036,11.193,11.001,11.167,40345,0
2010-03-01,11.242,11.286,11.019,11.03,69709,0
2010-03-02,11.048,11.242,11.048,11.231,35078,0
2010-03-03,11.231,11.336,11.219,11.219,35849,0
2010-03-04,11.238,11.318,11.173,11.173,41215,0
2010-03-05,11.205,11.242,10.976,11.063,74999,0
2010-03-08,11.036,11.096,10.963,10.982,50077,0
2010-03-09,11.007,11.077,10.907,10.97,51922,0
2010-03-10,10.963,11.055,10.963,11.036,38069,0
2010-03-11,11.036,11.083,10.953,10.982,62147,0
2010-03-12,10.988,11.109,10.912,11.007,97827,0
2010-03-15,10.982,11.127,10.925,11.042,81240,0
2010-03-16,11.048,11.112,10.925,10.953,77774,0
2010-03-17,10.877,11.001,10.833,10.87,69967,0
2010-03-18,10.882,11.03,10.856,10.998,61812,0
2010-03-19,11.007,11.33,10.994,11.33,58677,0
2010-03-22,11.15,11.36,11.15,11.286,65788,0
2010-03-23,11.286,11.306,11.132,11.219,54320,0
2010-03-24,11.167,11.257,11.123,11.132,34132,0
2010-03-25,11.117,11.186,11.03,11.07,56491,0
2010-03-26,11.247,11.247,10.97,10.994,75296,0
2010-03-29,11.001,11.07,10.96,11.007,71549,0
2010-03-30,10.982,11.03,10.925,10.947,65554,0
2010-03-31,10.963,11.127,10.963,10.994,69085,0
2010-04-01,10.998,10.998,10.912,10.982,40367,0
2010-04-05,11.007,11.205,10.976,11.132,80354,0
2010-04-06,11.127,11.161,11.019,11.127,105916,0
2010-04-07,11.127,11.205,11.007,11.186,119368,0
2010-04-08,11.123,11.212,11.123,11.212,41010,0
2010-04-09,11.231,11.247,11.127,11.139,36581,0
2010-04-12,11.157,11.219,11.15,11.15,33982,0
2010-04-13,11.167,11.167,10.889,10.933,175524,0
2010-04-14,10.97,11.019,10.947,10.947,70837,0
2010-04-15,10.976,10.994,10.947,10.953,90041,0
2010-04-16,10.963,11.014,10.9,10.947,66756,0
2010-04-19,10.963,10.976,10.863,10.907,114012,0
2010-04-20,10.874,11.036,10.874,11.03,107542,0
2010-04-21,10.976,11.063,10.976,11.063,43992,0
2010-04-22,10.94,11.127,10.94,10.998,117090,0
2010-04-23,10.989,11.08,10.882,10.983,148581,0
2010-04-26,10.933,11.112,10.895,10.895,193413,0
2010-04-27,10.882,10.998,10.877,10.963,171308,0
2010-04-28,10.976,10.976,10.889,10.907,92941,0
2010-04-29,10.912,10.96,10.882,10.953,66761,0
2010-04-30,10.912,10.912,10.882,10.9,73400,0
2010-05-03,10.9,11.019,10.889,10.988,119305,0
2010-05-04,10.988,11.042,10.827,10.877,105125,0
2010-05-05,10.863,10.882,10.767,10.783,114329,0
2010-05-06,10.767,10.767,10.324,10.324,215207,0
2010-05-07,10.331,10.477,10.068,10.262,139682,0
2010-05-10,10.368,10.572,10.368,10.428,134950,0
2010-05-11,10.407,10.501,10.365,10.442,110249,0
2010-05-12,10.564,10.564,10.358,10.466,158905,0
2010-05-13,10.466,10.516,10.414,10.456,116681,0
2010-05-14,9.909,10.456,9.909,10.354,121834,0
2010-05-17,10.342,10.342,10.238,10.305,88933,0
2010-05-18,10.298,10.348,10.226,10.324,84208,0
2010-05-19,10.216,10.262,10.115,10.17,117959,0
2010-05-20,10.109,10.109,9.755,9.867,165024,0
2010-05-21,9.848,9.914,9.812,9.902,104523,0
2010-05-24,9.909,10.095,9.886,9.931,151232,0
2010-05-25,9.856,10.298,9.818,10.298,158929,0
2010-05-26,10.278,10.305,10.132,10.226,77028,0
2010-05-27,10.18,10.244,10.109,10.18,42457,0
2010-05-28,10.188,10.226,10.132,10.138,20615,0
2010-06-01,10.095,10.193,9.92,10.022,84767,0
2010-06-02,9.942,10.175,9.872,10.17,164001,0
2010-06-03,10.188,10.233,10.044,10.222,44758,0
2010-06-04,10.156,10.257,10.121,10.132,93215,0
2010-06-07,10.226,10.226,9.972,10.022,87539,0
2010-06-08,10.032,10.032,9.914,9.972,79550,0
2010-06-09,9.959,9.996,9.886,9.914,184185,0
2010-06-10,9.886,10.126,9.886,10.126,83156,0
2010-06-11,10.044,10.193,10.032,10.091,82151,0
2010-06-14,10.095,10.188,10.077,10.188,70429,0
2010-06-15,10.15,10.238,10.072,10.238,140561,0
2010-06-16,10.144,10.156,10.061,10.144,74627,0
2010-06-17,10.156,10.188,10.056,10.068,62616,0
2010-06-18,10.044,10.298,10.044,10.298,82982,0
2010-06-21,10.266,10.331,10.188,10.273,92013,0
2010-06-22,10.273,10.414,10.198,10.324,147017,0
2010-06-23,10.216,10.266,10.198,10.244,131920,0
2010-06-24,10.257,10.312,10.15,10.198,117525,0
2010-06-25,10.121,10.305,10.121,10.257,76695,0
2010-06-28,10.305,10.395,10.278,10.395,54359,0
2010-06-29,10.368,10.395,10.203,10.203,107771,0
2010-06-30,10.129,10.328,10.129,10.32,72137,0
2010-07-01,10.324,10.324,10.233,10.324,55521,0
2010-07-02,10.324,10.391,10.273,10.382,65073,0
2010-07-06,10.342,10.579,10.342,10.556,82180,0
2010-07-07,10.549,10.675,10.549,10.665,57345,0
2010-07-08,10.675,10.68,10.572,10.665,30763,0
2010-07-09,10.594,10.754,10.594,10.733,25748,0
2010-07-12,10.726,10.726,10.516,10.586,80628,0
2010-07-13,10.541,10.75,10.541,10.716,219324,0
2010-07-14,10.722,10.767,10.572,10.579,86408,0
2010-07-15,10.594,10.641,10.477,10.509,91925,0
2010-07-16,10.456,10.722,10.456,10.641,154670,0
2010-07-19,10.675,10.76,10.156,10.722,115956,0
2010-07-20,10.701,10.833,10.701,10.75,120990,0
2010-07-21,10.708,10.733,10.572,10.579,113952,0
2010-07-22,10.62,10.708,10.579,10.641,165623,0
2010-07-23,10.68,10.767,10.602,10.701,142255,0
2010-07-26,10.74,10.767,10.62,10.767,99956,0
2010-07-27,10.722,10.963,10.708,10.933,151987,0
2010-07-28,10.9,10.912,10.808,10.851,50481,0
2010-07-29,10.856,10.863,10.688,10.82,68788,0
2010-07-30,10.833,10.919,10.708,10.919,52488,0
2010-08-02,10.947,11.077,10.925,10.982,91284,0
2010-08-03,10.994,11.014,10.827,10.96,115258,0
2010-08-04,10.982,11.063,10.933,10.998,53883,0
2010-08-05,11.025,11.112,10.976,11.063,74113,0
2010-08-06,11.083,11.257,10.976,11.242,113361,0
2010-08-09,11.242,11.257,11.161,11.257,72036,0
2010-08-10,11.096,11.318,11.096,11.199,89233,0
2010-08-11,11.167,11.219,10.912,11.055,147398,0
2010-08-12,10.976,11.199,10.976,11.145,133939,0
2010-08-13,11.212,11.212,11.132,11.193,86774,0
2010-08-16,11.219,11.219,11.15,11.161,77832,0
2010-08-17,11.242,11.276,11.193,11.205,115938,0
2010-08-18,11.15,11.15,10.976,11.132,136027,0
2010-08-19,11.145,11.18,10.907,10.988,197952,0
2010-08-20,11.07,11.112,10.998,11.042,89453,0
2010-08-23,11.145,11.161,11.077,11.139,94863,0
2010-08-24,11.132,11.231,11.112,11.205,140915,0
2010-08-25,11.205,11.242,11.112,11.127,142968,0
2010-08-26,11.139,11.219,11.127,11.139,64658,0
2010-08-27,11.157,11.212,11.139,11.167,63495,0
2010-08-30,11.253,11.253,11.07,11.089,84553,0
2010-08-31,11.119,11.23,11.104,11.191,110390,0
2010-09-01,11.199,11.253,11.18,11.226,59239,0
2010-09-02,11.199,11.226,11.117,11.18,67187,0
2010-09-03,11.205,11.226,11.117,11.145,51263,0
2010-09-07,11.161,11.226,11.117,11.193,60017,0
2010-09-08,11.199,11.231,11.127,11.212,74376,0
2010-09-09,11.109,11.193,11.109,11.161,131405,0
2010-09-10,11.145,11.193,11.117,11.167,78291,0
2010-09-13,11.145,11.226,11.145,11.199,93252,0
2010-09-14,11.205,11.247,11.161,11.205,131589,0
2010-09-15,11.173,11.173,11.077,11.127,93353,0
2010-09-16,11.15,11.15,11.102,11.132,60003,0
2010-09-17,11.132,11.145,11.063,11.123,57381,0
2010-09-20,11.123,11.157,11.077,11.102,119567,0
2010-09-21,11.096,11.18,11.089,11.167,140658,0
2010-09-22,11.161,11.167,11.112,11.132,60549,0
2010-09-23,11.112,11.212,11.112,11.199,133840,0
2010-09-24,11.205,11.205,11.096,11.117,165235,0
2010-09-27,11.161,11.167,11.07,11.139,106386,0
2010-09-28,11.117,11.226,11.117,11.199,91900,0
2010-09-29,11.157,11.231,11.157,11.186,54741,0
2010-09-30,11.202,11.257,11.176,11.216,72722,0
2010-10-01,11.226,11.282,11.226,11.282,58091,0
2010-10-04,11.257,11.318,11.226,11.286,67601,0
2010-10-05,11.282,11.367,11.269,11.342,129615,0
2010-10-06,11.342,11.367,11.282,11.336,104510,0
2010-10-07,11.349,11.367,11.263,11.353,80212,0
2010-10-08,11.311,11.399,11.286,11.399,60510,0
2010-10-11,11.399,11.438,11.376,11.424,49053,0
2010-10-12,11.445,11.455,11.353,11.376,70617,0
2010-10-13,11.424,11.455,11.353,11.424,102419,0
2010-10-14,11.394,11.512,11.367,11.46,49646,0
2010-10-15,11.45,11.465,11.376,11.381,74515,0
2010-10-18,11.406,11.478,11.367,11.381,118976,0
2010-10-19,11.353,11.406,11.349,11.376,106479,0
2010-10-20,11.282,11.342,11.282,11.342,44374,0
2010-10-21,11.342,11.438,11.342,11.431,216611,0
2010-10-22,11.399,11.445,11.349,11.371,112443,0
2010-10-25,11.371,11.445,11.167,11.33,160157,0
2010-10-26,11.257,11.353,11.212,11.242,218850,0
2010-10-27,11.253,11.263,11.167,11.226,98140,0
2010-10-28,11.15,11.282,11.15,11.257,107941,0
2010-10-29,11.24,11.318,11.24,11.306,37509,0
2010-11-01,11.36,11.36,11.247,11.257,88114,0
2010-11-02,11.263,11.367,11.263,11.323,67317,0
2010-11-03,11.33,11.394,11.33,11.376,216922,0
2010-11-04,11.371,11.417,11.36,11.376,159806,0
2010-11-05,11.353,11.455,11.353,11.445,114769,0
2010-11-08,11.45,11.45,11.376,11.376,151015,0
2010-11-09,11.367,11.455,11.367,11.445,146637,0
2010-11-10,11.455,11.455,11.269,11.349,139030,0
2010-11-11,11.349,11.349,11.199,11.238,105258,0
2010-11-12,11.242,11.286,11.226,11.242,130854,0
2010-11-15,11.238,11.276,11.161,11.161,79616,0
2010-11-16,11.139,11.139,10.96,11.048,123887,0
2010-11-17,11.007,11.112,10.877,10.907,203217,0
2010-11-18,10.907,10.982,10.84,10.976,156325,0
2010-11-19,10.947,11.014,10.912,10.998,118811,0
2010-11-22,10.947,11.025,10.933,10.998,112206,0
2010-11-23,10.982,11.102,10.963,11.014,161138,0
2010-11-24,10.976,11.07,10.907,11.048,114156,0
2010-11-26,11.014,11.036,10.976,11.019,27117,0
2010-11-29,11.055,11.055,10.96,11.001,103586,0
2010-11-30,10.892,10.988,10.754,10.982,304226,0
2010-12-01,10.998,11.03,10.895,10.925,93040,0
2010-12-02,10.925,10.97,10.874,10.9,78954,0
2010-12-03,10.84,10.919,10.808,10.874,201596,0
2010-12-06,10.856,10.925,10.82,10.845,100134,0
2010-12-07,10.87,10.925,10.767,10.814,106302,0
2010-12-08,10.767,10.82,10.67,10.74,173446,0
2010-12-09,10.74,10.75,10.527,10.541,206313,0
2010-12-10,10.579,10.654,10.516,10.598,123810,0
2010-12-13,10.641,10.646,10.49,10.537,131904,0
2010-12-14,10.564,10.564,10.484,10.532,231788,0
2010-12-15,10.572,10.594,10.527,10.541,92903,0
2010-12-16,10.512,10.659,10.512,10.629,136530,0
2010-12-17,10.62,10.665,10.572,10.602,127260,0
2010-12-20,10.635,10.665,10.527,10.635,155095,0
2010-12-21,10.532,10.631,10.532,10.609,133463,0
2010-12-22,10.586,10.626,10.564,10.586,190257,0
2010-12-23,10.572,10.594,10.514,10.516,147891,0
2010-12-27,10.522,10.579,10.495,10.522,108624,0
2010-12-28,10.522,10.564,10.495,10.556,146190,0
2010-12-29,10.545,10.596,10.511,10.569,149774,0
2010-12-30,10.535,10.619,10.528,10.561,103152,0
2010-12-31,10.595,10.626,10.557,10.626,96570,0
2011-01-03,10.66,10.733,10.626,10.733,42133,0
2011-01-04,10.76,10.76,10.654,10.693,91246,0
2011-01-05,10.68,10.726,10.616,10.716,98427,0
2011-01-06,10.754,10.767,10.641,10.745,79714,0
2011-01-07,10.745,10.75,10.641,10.708,50442,0
2011-01-10,10.708,10.76,10.654,10.74,57860,0
2011-01-11,10.75,10.777,10.688,10.75,65156,0
2011-01-12,10.767,10.777,10.708,10.708,68703,0
2011-01-13,10.726,10.84,10.726,10.808,76424,0
2011-01-14,10.801,10.827,10.74,10.76,55957,0
2011-01-18,10.754,10.808,10.74,10.745,50405,0
2011-01-19,10.665,10.722,10.641,10.665,59520,0
2011-01-20,10.693,10.708,10.62,10.688,83034,0
2011-01-21,10.67,10.722,10.635,10.665,68387,0
2011-01-24,10.654,10.688,10.626,10.675,140264,0
2011-01-25,10.641,10.675,10.626,10.665,208350,0
2011-01-26,10.641,10.688,10.635,10.646,132298,0
2011-01-27,10.66,10.726,10.66,10.722,100928,0
2011-01-28,10.726,10.76,10.688,10.76,109063,0
2011-01-31,10.795,10.808,10.752,10.808,103014,0
2011-02-01,10.801,10.845,10.77,10.801,81442,0
2011-02-02,10.76,10.814,10.76,10.777,58119,0
2011-02-03,10.767,10.808,10.75,10.808,58294,0
2011-02-04,10.808,10.827,10.77,10.796,67615,0
2011-02-07,10.796,10.856,10.796,10.851,48283,0
2011-02-08,10.856,10.863,10.754,10.82,71469,0
2011-02-09,10.963,10.963,10.783,10.796,51291,0
2011-02-10,10.789,10.889,10.783,10.871,76655,0
2011-02-11,10.833,10.833,10.688,10.833,187185,0
2011-02-14,10.783,10.845,10.777,10.801,113449,0
2011-02-15,10.814,10.856,10.814,10.856,76311,0
2011-02-16,10.783,10.783,10.665,10.722,126330,0
2011-02-18,10.75,10.75,10.693,10.74,117915,0
2011-02-22,10.722,10.75,10.631,10.665,101623,0
2011-02-23,10.675,10.708,10.641,10.646,148793,0
2011-02-24,10.665,10.693,10.654,10.688,57657,0
2011-02-25,10.687,10.777,10.679,10.777,179405,0
2011-02-28,10.819,10.87,10.768,10.87,56410,0
2011-03-01,10.889,10.889,10.794,10.874,90009,0
2011-03-02,10.851,10.947,10.851,10.947,122109,0
2011-03-03,10.941,10.989,10.87,10.989,201369,0
2011-03-04,10.92,11.044,10.92,11.044,100792,0
2011-03-07,11.048,11.07,10.863,10.895,126360,0
2011-03-08,10.659,10.971,10.659,10.874,105308,0
2011-03-09,10.874,10.908,10.827,10.878,60907,0
2011-03-10,10.87,10.882,10.826,10.874,57824,0
2011-03-11,10.878,10.889,10.789,10.814,93810,0
2011-03-14,10.845,10.883,10.796,10.82,47601,0
2011-03-15,10.808,10.814,10.759,10.808,57221,0
2011-03-16,10.801,10.851,10.77,10.77,62182,0
2011-03-17,10.819,10.877,10.747,10.856,63079,0
2011-03-18,10.889,10.92,10.845,10.901,37556,0
2011-03-21,10.92,10.926,10.808,10.871,80228,0
2011-03-22,10.883,10.901,10.845,10.889,82870,0
2011-03-23,10.889,10.913,10.851,10.851,80055,0
2011-03-24,10.871,10.883,10.789,10.851,109524,0
2011-03-25,10.844,10.863,10.788,10.813,83529,0
2011-03-28,10.84,10.874,10.783,10.796,121772,0
2011-03-29,10.808,10.901,10.808,10.871,118701,0
2011-03-30,10.883,10.964,10.863,10.961,78180,0
2011-03-31,10.968,10.999,10.914,10.914,69253,0
2011-04-01,10.964,10.999,10.912,10.996,62951,0
2011-04-04,10.983,10.995,10.833,10.871,144188,0
2011-04-05,10.876,10.982,10.81,10.951,104227,0
2011-04-06,10.983,10.983,10.82,10.883,194881,0
2011-04-07,10.907,10.912,10.839,10.87,81078,0
2011-04-08,10.895,10.912,10.877,10.9,70062,0
2011-04-11,10.947,10.947,10.895,10.912,40847,0
2011-04-12,10.905,10.963,10.892,10.963,53795,0
2011-04-13,10.977,10.999,10.961,10.999,71362,0
2011-04-14,10.971,10.999,10.947,10.999,60711,0
2011-04-15,11.002,11.021,10.961,10.961,46323,0
2011-04-18,10.961,10.999,10.933,10.971,75935,0
2011-04-19,11.026,11.033,10.989,10.996,60858,0
2011-04-20,11.051,11.051,10.933,10.983,49493,0
2011-04-21,10.989,11.033,10.989,11.015,67291,0
2011-04-25,11.08,11.08,10.989,11.002,80606,0
2011-04-26,10.999,11.073,10.983,11.073,146687,0
2011-04-27,11.08,11.08,11.033,11.08,66998,0
2011-04-28,11.073,11.093,11.051,11.08,69325,0
2011-04-29,11.099,11.104,11.062,11.104,52077,0
2011-05-02,11.112,11.12,11.08,11.086,63071,0
2011-05-03,11.089,11.118,11.047,11.096,76124,0
2011-05-04,11.085,11.119,11.025,11.111,103247,0
2011-05-05,11.109,11.109,10.997,11.041,74405,0
2011-05-06,11.085,11.099,11.032,11.036,110669,0
2011-05-09,11.065,11.086,11.044,11.08,68627,0
2011-05-10,11.072,11.129,11.057,11.125,120673,0
2011-05-11,11.129,11.134,11.118,11.124,53389,0
2011-05-12,11.147,11.154,11.092,11.136,84828,0
2011-05-13,11.141,11.203,11.141,11.191,110886,0
2011-05-16,11.184,11.203,11.141,11.177,117302,0
2011-05-17,11.177,11.21,11.154,11.21,77339,0
2011-05-18,11.286,11.286,11.191,11.225,110226,0
2011-05-19,11.242,11.269,11.21,11.257,75348,0
2011-05-20,11.224,11.263,11.169,11.246,76282,0
2011-05-23,11.242,11.263,11.217,11.247,70246,0
2011-05-24,11.257,11.307,11.23,11.286,124737,0
2011-05-25,11.242,11.299,11.23,11.292,100552,0
2011-05-26,11.299,11.312,11.257,11.312,73837,0
2011-05-27,11.331,11.373,11.291,11.354,109639,0
2011-05-31,11.381,11.386,11.357,11.386,80938,0
2011-06-01,11.379,11.481,11.379,11.463,184884,0
2011-06-02,11.435,11.463,11.276,11.276,238857,0
2011-06-03,11.291,11.47,11.242,11.47,183312,0
2011-06-06,11.442,11.481,11.414,11.481,175833,0
2011-06-07,11.482,11.494,11.379,11.422,134917,0
2011-06-08,11.428,11.488,11.389,11.465,103011,0
2011-06-09,11.488,11.506,11.453,11.5,106657,0
2011-06-10,11.482,11.488,11.331,11.415,100064,0
2011-06-13,11.465,11.482,11.373,11.415,91321,0
2011-06-14,11.435,11.47,11.291,11.361,90707,0
2011-06-15,11.369,11.543,11.318,11.35,79042,0
2011-06-16,11.338,11.423,11.274,11.312,102697,0
2011-06-17,11.369,11.373,11.202,11.257,70184,0
2011-06-20,11.282,11.299,11.229,11.263,70240,0
2011-06-21,11.312,11.403,11.263,11.398,157038,0
2011-06-22,11.403,11.403,11.361,11.373,67138,0
2011-06-23,11.275,11.403,11.275,11.337,69510,0
2011-06-24,11.354,11.384,11.312,11.369,43708,0
2011-06-27,11.398,11.403,11.344,11.373,68937,0
2011-06-28,11.389,11.435,11.361,11.435,64767,0
2011-06-29,11.435,11.459,11.354,11.403,91410,0
2011-06-30,11.435,11.498,11.435,11.45,85728,0
2011-07-01,11.477,11.563,11.465,11.563,103309,0
2011-07-05,11.525,11.585,11.495,11.513,37057,0
2011-07-06,11.546,11.553,11.492,11.521,105912,0
2011-07-07,11.55,11.585,11.513,11.563,70587,0
2011-07-08,11.545,11.563,11.501,11.506,56456,0
2011-07-11,11.477,11.489,11.369,11.428,111966,0
2011-07-12,11.384,11.46,11.38,11.404,69334,0
2011-07-13,11.444,11.489,11.403,11.482,62022,0
2011-07-14,11.465,11.537,11.428,11.501,65087,0
2011-07-15,11.55,11.55,11.482,11.495,28130,0
2011-07-18,11.501,11.545,11.35,11.361,73149,0
2011-07-19,11.391,11.451,11.384,11.384,71167,0
2011-07-20,11.398,11.529,11.39,11.46,87033,0
2011-07-21,11.513,11.563,11.471,11.471,78464,0
2011-07-22,11.513,11.519,11.428,11.519,64378,0
2011-07-25,11.454,11.55,11.384,11.501,53259,0
2011-07-26,11.516,11.584,11.475,11.503,142266,0
2011-07-27,11.529,11.529,11.281,11.318,88919,0
2011-07-28,11.362,11.424,11.25,11.398,72826,0
2011-07-29,11.344,11.453,11.273,11.405,92910,0
2011-08-01,11.571,11.59,11.422,11.45,77035,0
2011-08-02,11.37,11.466,11.37,11.392,106762,0
2011-08-03,11.373,11.477,11.306,11.409,50927,0
2011-08-04,11.404,11.445,11.125,11.168,117154,0
2011-08-05,11.201,11.234,10.85,11.057,141777,0
2011-08-08,10.765,10.834,10.593,10.712,164562,0
2011-08-09,10.663,10.85,10.393,10.85,198775,0
2011-08-10,10.767,10.877,10.649,10.804,141514,0
2011-08-11,10.998,11.195,10.772,11.057,113891,0
2011-08-12,11.112,11.201,10.974,11.15,54434,0
2011-08-15,11.274,11.344,11.187,11.306,47705,0
2011-08-16,11.306,11.331,11.174,11.234,69398,0
2011-08-17,11.262,11.423,11.187,11.331,46716,0
2011-08-18,11.291,11.374,11.106,11.106,131151,0
2011-08-19,11.093,11.181,11.014,11.032,42620,0
2011-08-22,11.181,11.215,10.986,11.138,81538,0
2011-08-23,11.227,11.306,11.073,11.168,135909,0
2011-08-24,11.208,11.208,11.073,11.086,52686,0
2011-08-25,11.13,11.161,11.08,11.121,58329,0
2011-08-26,11.125,11.222,11.086,11.157,48602,0
2011-08-29,11.174,11.215,11.125,11.161,91114,0
2011-08-30,11.161,11.234,11.115,11.201,41974,0
2011-08-31,11.254,11.26,11.138,11.189,91000,0
2011-09-01,11.24,11.286,11.15,11.215,67833,0
2011-09-02,11.162,11.242,11.112,11.217,107821,0
2011-09-06,11.148,11.155,10.99,10.99,122314,0
2011-09-07,11.09,11.129,11.041,11.054,105513,0
2011-09-08,11.055,11.166,11.055,11.166,55370,0
2011-09-09,11.148,11.148,11.07,11.114,47293,0
2011-09-12,11.07,11.103,11.005,11.091,49404,0
2011-09-13,11.114,11.125,11.023,11.029,80797,0
2011-09-14,11.047,11.221,10.978,11.098,107500,0
2011-09-15,11.125,11.129,11.011,11.047,73478,0
2011-09-16,11.119,11.119,10.984,11.018,146442,0
2011-09-19,11.018,11.111,11,11.084,62311,0
2011-09-20,11.055,11.125,11.055,11.125,58656,0
2011-09-21,11.148,11.25,11.111,11.214,60218,0
2011-09-22,11.029,11.142,11.029,11.098,36140,0
2011-09-23,11.114,11.129,11,11.063,105677,0
2011-09-26,11.091,11.091,10.978,11.029,71987,0
2011-09-27,11.063,11.07,10.932,10.932,168618,0
2011-09-28,10.971,10.971,10.82,10.899,77233,0
2011-09-29,10.997,11.018,10.846,10.88,35475,0
2011-09-30,10.934,10.949,10.763,10.763,53881,0
2011-10-03,10.858,10.924,10.6,10.604,59229,0
2011-10-04,10.625,10.635,9.726,10.304,220292,0
2011-10-05,10.52,10.55,10.456,10.531,89911,0
2011-10-06,10.574,10.666,10.531,10.574,49561,0
2011-10-07,10.713,10.713,10.566,10.635,29116,0
2011-10-10,10.709,10.846,10.644,10.827,40629,0
2011-10-11,10.818,10.863,10.754,10.754,53696,0
2011-10-12,10.771,10.825,10.69,10.804,50690,0
2011-10-13,10.778,10.945,10.732,10.931,63258,0
2011-10-14,10.931,10.959,10.884,10.938,30672,0
2011-10-17,10.963,11.069,10.897,10.897,50387,0
2011-10-18,10.897,11.003,10.891,10.903,39118,0
2011-10-19,10.945,11.062,10.922,10.938,44629,0
2011-10-20,10.959,11.034,10.844,11.022,67365,0
2011-10-21,11.041,11.148,10.976,11.129,76732,0
2011-10-24,11.18,11.227,11.136,11.18,64665,0
2011-10-25,11.231,11.37,11.114,11.265,71613,0
2011-10-26,11.338,11.338,11.166,11.194,55401,0
2011-10-27,11.166,11.376,11.155,11.292,74301,0
2011-10-28,11.318,11.494,11.311,11.412,55230,0
2011-10-31,11.373,11.477,11.321,11.321,50433,0
2011-11-01,11.344,11.385,11.285,11.337,90190,0
2011-11-02,11.406,11.406,11.345,11.406,44553,0
2011-11-03,11.453,11.463,11.35,11.412,60276,0
2011-11-04,11.45,11.45,11.312,11.345,51313,0
2011-11-07,11.381,11.394,11.282,11.357,48088,0
2011-11-08,11.381,11.453,11.351,11.418,47962,0
2011-11-09,11.337,11.337,11.125,11.272,78416,0
2011-11-10,11.337,11.362,11.175,11.231,41655,0
2011-11-11,11.28,11.381,11.28,11.318,40183,0
2011-11-14,11.331,11.433,11.318,11.318,32963,0
2011-11-15,11.344,11.399,11.297,11.318,37678,0
2011-11-16,11.297,11.37,11.232,11.273,54914,0
2011-11-17,11.273,11.28,11.139,11.248,109532,0
2011-11-18,11.29,11.29,10.954,10.979,102715,0
2011-11-21,10.941,11.019,10.872,10.961,143264,0
2011-11-22,10.979,11.107,10.961,11.031,126158,0
2011-11-23,11.036,11.036,10.892,10.925,59266,0
2011-11-25,10.982,11.027,10.944,10.989,30146,0
2011-11-28,11.184,11.184,10.992,11.057,54628,0
2011-11-29,11.117,11.123,10.947,10.947,46892,0
2011-11-30,11.052,11.111,10.906,10.912,109655,0
2011-12-01,10.971,10.997,10.892,10.961,68590,0
2011-12-02,10.963,11.003,10.914,10.936,54759,0
2011-12-05,10.979,11.065,10.965,11.065,47227,0
2011-12-06,11.084,11.145,10.988,11.046,53090,0
2011-12-07,11.033,11.046,11.002,11.046,57671,0
2011-12-08,11.041,11.157,11.027,11.145,75206,0
2011-12-09,11.175,11.21,11.13,11.15,61193,0
2011-12-12,11.15,11.196,11.114,11.182,54381,0
2011-12-13,11.21,11.279,11.182,11.182,72197,0
2011-12-14,11.189,11.202,11.022,11.084,80855,0
2011-12-15,11.125,11.231,11.054,11.162,76550,0
2011-12-16,11.21,11.21,11.07,11.125,102189,0
2011-12-19,11.125,11.189,11.078,11.114,40103,0
2011-12-20,11.144,11.26,11.144,11.238,120770,0
2011-12-21,11.242,11.344,11.217,11.323,101161,0
2011-12-22,11.344,11.481,11.323,11.459,113734,0
2011-12-23,11.51,11.57,11.498,11.57,54225,0
2011-12-27,11.638,11.674,11.5,11.594,74842,0
2011-12-28,11.612,11.622,11.559,11.612,63710,0
2011-12-29,11.612,11.665,11.513,11.574,101127,0
2011-12-30,11.587,11.615,11.392,11.453,73312,0
2012-01-03,11.531,11.627,11.513,11.531,78010,0
2012-01-04,11.531,11.539,11.459,11.519,45779,0
2012-01-05,11.539,11.559,11.513,11.559,60851,0
2012-01-06,11.59,11.738,11.585,11.683,94883,0
2012-01-09,11.735,11.779,11.658,11.735,102443,0
2012-01-10,11.772,11.772,11.691,11.733,76011,0
2012-01-11,11.757,11.773,11.691,11.773,74390,0
2012-01-12,11.779,11.779,11.699,11.728,105355,0
2012-01-13,11.784,11.784,11.671,11.738,147076,0
2012-01-17,11.749,11.813,11.719,11.786,108593,0
2012-01-18,11.914,11.952,11.766,11.933,93726,0
2012-01-19,11.986,12.013,11.92,11.966,102635,0
2012-01-20,11.973,12.019,11.933,12.019,123549,0
2012-01-23,12.075,12.075,11.946,11.973,85560,0
2012-01-24,11.981,12.104,11.973,12.104,97421,0
2012-01-25,12.104,12.12,12.047,12.12,153771,0
2012-01-26,12.139,12.162,12.067,12.109,94472,0
2012-01-27,12.117,12.144,11.922,12.009,176834,0
2012-01-30,12.08,12.096,11.992,12.075,77591,0
2012-01-31,12.106,12.167,12.084,12.156,81952,0
2012-02-01,12.201,12.315,12.187,12.243,126975,0
2012-02-02,12.284,12.315,12.146,12.158,91701,0
2012-02-03,12.213,12.213,12.043,12.077,163443,0
2012-02-06,12.08,12.168,11.986,12.126,122080,0
2012-02-07,12.043,12.28,12.043,12.273,96001,0
2012-02-08,12.28,12.314,12.213,12.296,307914,0
2012-02-09,12.321,12.328,12.241,12.296,426438,0
2012-02-10,12.305,12.321,12.267,12.282,254965,0
2012-02-13,12.336,12.342,12.178,12.206,242392,0
2012-02-14,12.192,12.28,12.072,12.28,177027,0
2012-02-15,12.321,12.369,12.213,12.241,149324,0
2012-02-16,12.303,12.377,12.125,12.167,120844,0
2012-02-17,12.185,12.228,12.138,12.178,70132,0
2012-02-21,12.221,12.282,12.167,12.172,92140,0
2012-02-22,12.213,12.233,12.162,12.178,138385,0
2012-02-23,12.192,12.296,12.131,12.255,101308,0
2012-02-24,12.296,12.349,12.213,12.267,87884,0
2012-02-27,12.273,12.342,12.273,12.336,147504,0
2012-02-28,12.362,12.413,12.303,12.349,72670,0
2012-02-29,12.386,12.411,12.353,12.406,99146,0
2012-03-01,12.44,12.506,12.369,12.506,88831,0
2012-03-02,12.528,12.528,12.448,12.468,52684,0
2012-03-05,12.506,12.529,12.446,12.477,64961,0
2012-03-06,12.481,12.503,12.316,12.316,61286,0
2012-03-07,12.301,12.477,12.301,12.454,51734,0
2012-03-08,12.528,12.528,12.46,12.514,42117,0
2012-03-09,12.515,12.528,12.444,12.448,53441,0
2012-03-12,12.496,12.541,12.401,12.412,67557,0
2012-03-13,12.454,12.515,12.393,12.418,139663,0
2012-03-14,12.387,12.482,12.276,12.34,176258,0
2012-03-15,12.382,12.425,12.245,12.295,112901,0
2012-03-16,12.382,12.433,12.195,12.288,340778,0
2012-03-19,12.311,12.401,12.288,12.347,163426,0
2012-03-20,12.359,12.433,12.326,12.406,120821,0
2012-03-21,12.448,12.482,12.295,12.326,91972,0
2012-03-22,12.368,12.454,12.195,12.354,97534,0
2012-03-23,12.406,12.491,12.333,12.375,62970,0
2012-03-26,12.454,12.477,12.406,12.469,49665,0
2012-03-27,12.477,12.528,12.425,12.528,530028,0
2012-03-28,12.592,12.605,12.535,12.599,103531,0
2012-03-29,12.599,12.599,12.477,12.587,125375,0
2012-03-30,12.621,12.652,12.482,12.515,78744,0
2012-04-02,12.644,12.644,12.522,12.605,48636,0
2012-04-03,12.638,12.638,12.476,12.51,34363,0
2012-04-04,12.487,12.585,12.369,12.442,200083,0
2012-04-05,12.427,12.513,12.414,12.465,185685,0
2012-04-09,12.368,12.418,12.333,12.368,29841,0
2012-04-10,12.46,12.534,12.345,12.391,49307,0
2012-04-11,12.452,12.481,12.373,12.481,41975,0
2012-04-12,12.575,12.575,12.481,12.51,45816,0
2012-04-13,12.554,12.554,12.431,12.431,46581,0
2012-04-16,12.514,12.528,12.379,12.399,50937,0
2012-04-17,12.487,12.487,12.384,12.396,75602,0
2012-04-18,12.423,12.49,12.405,12.452,73596,0
2012-04-19,12.448,12.452,12.357,12.405,58476,0
2012-04-20,12.495,12.503,12.373,12.411,57552,0
2012-04-23,12.443,12.495,12.285,12.292,68578,0
2012-04-24,12.345,12.514,12.345,12.514,56736,0
2012-04-25,12.587,12.587,12.357,12.373,82408,0
2012-04-26,12.443,12.534,12.391,12.411,60473,0
2012-04-27,12.473,12.527,12.414,12.519,41604,0
2012-04-30,12.562,12.599,12.46,12.599,182667,0
2012-05-01,12.632,12.672,12.561,12.632,74092,0
2012-05-02,12.633,12.711,12.627,12.679,48587,0
2012-05-03,12.716,12.716,12.626,12.672,36143,0
2012-05-04,12.691,12.71,12.637,12.71,37124,0
2012-05-07,12.731,12.731,12.652,12.692,40364,0
2012-05-08,12.691,12.716,12.626,12.655,41918,0
2012-05-09,12.599,12.677,12.585,12.677,49219,0
2012-05-10,12.704,12.704,12.544,12.567,46517,0
2012-05-11,12.599,12.626,12.552,12.585,43121,0
2012-05-14,12.591,12.691,12.591,12.655,56786,0
2012-05-15,12.655,12.655,12.501,12.561,69318,0
2012-05-16,12.65,12.672,12.473,12.495,121626,0
2012-05-17,12.552,12.585,12.414,12.501,79592,0
2012-05-18,12.561,12.561,12.305,12.334,70859,0
2012-05-21,12.289,12.655,12.281,12.427,56449,0
2012-05-22,12.539,12.539,12.479,12.533,51266,0
2012-05-23,12.533,12.533,12.435,12.513,51686,0
2012-05-24,12.574,12.585,12.45,12.533,32467,0
2012-05-25,12.611,12.611,12.414,12.45,82933,0
2012-05-29,12.544,12.619,12.539,12.585,42671,0
2012-05-30,12.501,12.561,12.45,12.495,37481,0
2012-05-31,12.527,12.574,12.487,12.527,36330,0
2012-06-01,12.463,12.506,12.386,12.463,41567,0
2012-06-04,12.403,12.473,12.388,12.435,45941,0
2012-06-05,12.464,12.574,12.446,12.485,70998,0
2012-06-06,12.543,12.578,12.512,12.538,41899,0
2012-06-07,12.578,12.578,12.386,12.493,45653,0
2012-06-08,12.493,12.565,12.433,12.55,47442,0
2012-06-11,12.619,12.619,12.508,12.574,24448,0
2012-06-12,12.573,12.649,12.381,12.477,74774,0
2012-06-13,12.538,12.578,12.463,12.565,42426,0
2012-06-14,15.623,15.623,12.284,12.517,52697,0
2012-06-15,12.631,12.631,12.44,12.493,54154,0
2012-06-18,12.558,12.624,12.44,12.55,68490,0
2012-06-19,12.565,12.565,12.463,12.565,50398,0
2012-06-20,12.603,12.649,12.558,12.642,56005,0
2012-06-21,12.649,12.767,12.589,12.609,67434,0
2012-06-22,12.662,12.723,12.517,12.543,82609,0
2012-06-25,12.543,12.624,12.525,12.624,56132,0
2012-06-26,12.67,12.676,12.573,12.636,85686,0
2012-06-27,12.67,12.67,12.589,12.649,82912,0
2012-06-28,12.642,12.649,12.517,12.603,92017,0
2012-06-29,13.121,13.121,12.584,12.709,116755,0
2012-07-02,12.631,12.73,12.597,12.73,92665,0
2012-07-03,12.732,12.812,12.638,12.719,125626,0
2012-07-05,12.874,12.874,12.763,12.791,92360,0
2012-07-06,12.777,12.84,12.725,12.777,71747,0
2012-07-09,12.788,12.876,12.691,12.862,86358,0
2012-07-10,12.791,12.866,12.783,12.845,101125,0
2012-07-11,12.845,12.951,12.84,12.89,60813,0
2012-07-12,12.805,12.926,12.763,12.912,45367,0
2012-07-13,12.942,12.983,12.928,12.983,34027,0
2012-07-16,13.053,13.115,13.009,13.091,88477,0
2012-07-17,13.055,13.159,13.041,13.074,78806,0
2012-07-18,13.152,13.158,12.951,13.015,62265,0
2012-07-19,12.98,13.061,12.866,13.039,93581,0
2012-07-20,13.078,13.13,12.912,13.13,50961,0
2012-07-23,13.099,13.219,13.061,13.219,58562,0
2012-07-24,13.212,13.212,13.13,13.193,94675,0
2012-07-25,13.252,13.264,13.164,13.18,73741,0
2012-07-26,13.173,13.18,13.023,13.061,105931,0
2012-07-27,13.061,13.115,13.032,13.099,82704,0
2012-07-30,13.065,13.065,13.005,13.065,70727,0
2012-07-31,13.065,13.144,13.047,13.099,70399,0
2012-08-01,13.099,13.13,13.061,13.126,151524,0
2012-08-02,13.099,13.164,13.061,13.121,74941,0
2012-08-03,13.198,13.198,13.121,13.164,66672,0
2012-08-06,13.233,13.3,13.072,13.13,78245,0
2012-08-07,13.13,13.13,13.039,13.115,60229,0
2012-08-08,13.13,13.18,12.98,13.107,94694,0
2012-08-09,13.204,13.204,13.065,13.173,93811,0
2012-08-10,13.164,13.164,13.137,13.164,40422,0
2012-08-13,13.164,13.164,12.966,13.091,145361,0
2012-08-14,13.129,13.129,12.985,13.076,134251,0
2012-08-15,13.099,13.144,13.061,13.137,52538,0
2012-08-16,13.152,13.188,13.121,13.188,122464,0
2012-08-17,13.226,13.226,13.072,13.13,81949,0
2012-08-20,13.193,13.219,13.078,13.158,93765,0
2012-08-21,13.188,13.246,13.137,13.219,63637,0
2012-08-22,13.256,13.325,13.217,13.217,46438,0
2012-08-23,13.263,13.299,13.244,13.256,58483,0
2012-08-24,13.332,13.343,13.285,13.336,47739,0
2012-08-27,13.336,13.428,13.325,13.399,89970,0
2012-08-28,13.419,13.433,13.336,13.419,54764,0
2012-08-29,13.452,13.452,13.385,13.393,45743,0
2012-08-30,13.393,13.393,13.332,13.371,51664,0
2012-08-31,13.473,13.473,13.305,13.343,59470,0
2012-09-04,13.412,13.441,13.343,13.428,66065,0
2012-09-05,13.459,13.518,13.311,13.311,152996,0
2012-09-06,13.433,13.526,13.405,13.445,147383,0
2012-09-07,13.489,13.554,13.311,13.518,129968,0
2012-09-10,13.582,13.582,13.473,13.574,53330,0
2012-09-11,13.584,13.645,13.428,13.478,63690,0
2012-09-12,13.554,13.617,13.51,13.601,45364,0
2012-09-13,13.63,13.697,13.561,13.645,52679,0
2012-09-14,13.722,13.739,13.592,13.689,94182,0
2012-09-17,13.726,13.726,13.623,13.715,49345,0
2012-09-18,13.746,13.752,13.689,13.722,56968,0
2012-09-19,13.785,13.798,13.736,13.768,72145,0
2012-09-20,13.768,13.768,13.609,13.665,92496,0
2012-09-21,13.711,13.743,13.619,13.736,92563,0
2012-09-24,13.798,13.812,13.641,13.762,81261,0
2012-09-25,13.841,13.852,13.633,13.641,84332,0
2012-09-26,13.718,13.827,13.692,13.827,52686,0
2012-09-27,13.872,13.872,13.776,13.821,66796,0
2012-09-28,13.872,13.879,13.736,13.812,114306,0
2012-10-01,13.872,13.885,13.776,13.841,61581,0
2012-10-02,13.812,13.812,13.711,13.724,66278,0
2012-10-03,13.749,13.785,13.711,13.711,62289,0
2012-10-04,13.743,13.805,13.692,13.762,54931,0
2012-10-05,13.706,13.792,13.648,13.648,65598,0
2012-10-08,13.686,13.852,13.648,13.755,59096,0
2012-10-09,13.792,13.872,13.736,13.872,88138,0
2012-10-10,13.868,13.868,13.665,13.798,70133,0
2012-10-11,13.821,13.86,13.743,13.805,52216,0
2012-10-12,13.827,13.94,13.736,13.743,96870,0
2012-10-15,13.805,13.846,13.706,13.785,74410,0
2012-10-16,13.768,13.919,13.749,13.912,77553,0
2012-10-17,13.993,14.092,13.945,14.022,75691,0
2012-10-18,14.073,14.073,13.987,14.015,69512,0
2012-10-19,14.058,14.058,13.937,14.022,65290,0
2012-10-22,14.073,14.106,14.012,14.1,43275,0
2012-10-23,14.1,14.1,13.945,14.045,91865,0
2012-10-24,14.065,14.065,13.856,13.893,58917,0
2012-10-25,13.945,13.951,13.794,13.837,44859,0
2012-10-26,13.886,13.886,13.794,13.87,36613,0
2012-10-31,13.923,13.951,13.752,13.752,43223,0
2012-11-01,13.837,13.849,13.738,13.823,48967,0
2012-11-02,13.963,13.993,13.837,13.909,37994,0
2012-11-05,13.931,13.931,13.78,13.856,54927,0
2012-11-06,13.875,13.901,13.752,13.893,37968,0
2012-11-07,13.87,13.915,13.816,13.901,37031,0
2012-11-08,13.856,13.856,13.771,13.831,56575,0
2012-11-09,13.849,13.875,13.703,13.8,51114,0
2012-11-12,13.745,13.794,13.707,13.78,27324,0
2012-11-13,13.764,13.831,13.467,13.565,158867,0
2012-11-14,13.578,13.578,13.195,13.278,132727,0
2012-11-15,13.195,13.334,12.559,12.995,287868,0
2012-11-16,12.904,13.312,12.904,13.238,85845,0
2012-11-19,13.484,13.538,13.338,13.53,149595,0
2012-11-20,13.567,13.633,13.48,13.549,85326,0
2012-11-21,13.625,13.762,13.549,13.706,118166,0
2012-11-23,13.768,13.929,13.618,13.886,57551,0
2012-11-26,13.914,13.929,13.785,13.869,95823,0
2012-11-27,13.873,13.873,13.706,13.768,91618,0
2012-11-28,13.724,13.749,13.692,13.749,87199,0
2012-11-29,13.777,13.806,13.749,13.777,48271,0
2012-11-30,13.799,13.922,13.711,13.922,62273,0
2012-12-03,13.736,13.922,13.672,13.749,53536,0
2012-12-04,13.7,13.785,13.549,13.656,65188,0
2012-12-05,13.728,13.755,13.672,13.706,29022,0
2012-12-06,13.777,13.792,13.451,13.542,84377,0
2012-12-07,13.613,13.639,13.432,13.478,57240,0
2012-12-10,13.534,13.618,13.518,13.618,84710,0
2012-12-11,13.7,13.835,13.639,13.806,88934,0
2012-12-12,13.814,13.978,13.785,13.922,78322,0
2012-12-13,13.945,13.994,13.806,13.945,69263,0
2012-12-14,13.945,14.074,13.886,14.059,54002,0
2012-12-17,14.039,14.059,13.922,13.978,84971,0
2012-12-18,14.024,14.052,13.861,14.052,127091,0
2012-12-19,14.024,14.162,14.012,14.162,162128,0
2012-12-20,14.209,14.268,14.059,14.254,86796,0
2012-12-21,14.183,14.403,14.17,14.378,89702,0
2012-12-24,14.392,14.403,14.109,14.197,81226,0
2012-12-26,14.197,14.268,14.124,14.191,46008,0
2012-12-27,14.191,14.246,14,14.124,62072,0
2012-12-28,14.17,14.371,14.137,14.295,116707,0
2012-12-31,14.318,14.348,14.137,14.268,113900,0
2013-01-02,14.307,14.34,14.087,14.131,122624,0
2013-01-03,14.124,14.143,13.854,14.024,146198,0
2013-01-04,13.952,14.17,13.952,14.109,61738,0
2013-01-07,14.295,14.295,13.994,14.162,87378,0
2013-01-08,14.239,14.371,14.059,14.371,102650,0
2013-01-09,14.357,14.502,14.183,14.334,85172,0
2013-01-10,14.378,14.384,14.275,14.295,50875,0
2013-01-11,14.254,14.348,14.183,14.348,78793,0
2013-01-14,14.384,14.384,14.301,14.348,43142,0
2013-01-15,14.348,14.378,14.301,14.363,66234,0
2013-01-16,14.317,14.391,14.279,14.299,59226,0
2013-01-17,14.339,14.363,14.23,14.26,83080,0
2013-01-18,14.306,14.451,14.306,14.347,69794,0
2013-01-22,14.418,14.487,14.395,14.487,82499,0
2013-01-23,14.487,14.527,14.442,14.523,70978,0
2013-01-24,14.58,14.652,14.472,14.652,64146,0
2013-01-25,14.667,14.667,14.395,14.527,105892,0
2013-01-28,14.568,14.568,14.208,14.286,106276,0
2013-01-29,14.333,14.339,14.196,14.26,56478,0
2013-01-30,14.299,14.312,14.196,14.253,31408,0
2013-01-31,14.294,14.363,14.214,14.273,39944,0
2013-02-01,14.347,14.439,14.294,14.317,64577,0
2013-02-04,14.339,14.395,14.196,14.273,30807,0
2013-02-05,14.333,14.356,14.141,14.23,72473,0
2013-02-06,14.223,14.223,13.925,14.083,115770,0
2013-02-07,14.121,14.129,14.014,14.064,51098,0
2013-02-08,14.099,14.16,14.092,14.16,28552,0
2013-02-11,14.16,14.181,14.083,14.156,65918,0
2013-02-12,14.196,14.196,14.072,14.196,73280,0
2013-02-13,14.196,14.23,13.958,14.128,72024,0
2013-02-14,14.082,14.16,13.973,14.014,72926,0
2013-02-15,14.072,14.076,13.938,13.995,47561,0
2013-02-19,14.105,14.105,13.855,14.034,80528,0
2013-02-20,14.055,14.099,13.863,13.893,116826,0
2013-02-21,13.938,14.02,13.886,14.02,59789,0
2013-02-22,14.014,14.063,13.946,14.014,60865,0
2013-02-25,14.008,14.072,13.902,13.924,54202,0
2013-02-26,13.952,14.02,13.933,14.02,34126,0
2013-02-27,14.008,14.02,13.946,14.004,50895,0
2013-02-28,13.995,14.034,13.916,13.933,56072,0
2013-03-01,13.952,14.082,13.952,14.082,40198,0
2013-03-04,14.082,14.091,14.008,14.034,72057,0
2013-03-05,13.886,14.141,13.886,14.141,72384,0
2013-03-06,14.105,14.188,14.091,14.188,57099,0
2013-03-07,14.188,14.214,14.099,14.201,37308,0
2013-03-08,14.244,14.244,14.099,14.196,40172,0
2013-03-11,14.188,14.238,14.155,14.208,53474,0
2013-03-12,14.23,14.268,14.149,14.268,54252,0
2013-03-13,14.3,14.3,14.141,14.188,32002,0
2013-03-14,14.141,14.172,14.07,14.09,44759,0
2013-03-15,14.097,14.112,13.707,13.957,151418,0
2013-03-18,13.945,14.048,13.86,14.048,47451,0
2013-03-19,14.081,14.081,13.922,14.008,55199,0
2013-03-20,14.076,14.081,13.957,14.081,61972,0
2013-03-21,14.141,14.141,13.988,14.041,64150,0
2013-03-22,14.081,14.097,13.899,13.971,108897,0
2013-03-25,14.033,14.054,13.93,13.945,44915,0
2013-03-26,14.026,14.041,13.937,13.979,57399,0
2013-03-27,13.907,14.018,13.907,13.971,71614,0
2013-03-28,14.014,14.014,13.886,13.988,153803,0
2013-04-01,13.899,13.979,13.891,13.937,58009,0
2013-04-02,13.86,13.945,13.852,13.891,72678,0
2013-04-03,13.826,13.88,13.82,13.872,65990,0
2013-04-04,13.891,13.914,13.841,13.88,56303,0
2013-04-05,13.93,13.994,13.899,13.957,55972,0
2013-04-08,14.033,14.033,13.899,13.971,48065,0
2013-04-09,14.07,14.097,13.937,13.952,89201,0
2013-04-10,13.957,14.002,13.922,13.945,78583,0
2013-04-11,13.937,14.018,13.914,14.014,40247,0
2013-04-12,14.048,14.097,14.018,14.07,48469,0
2013-04-15,14.076,14.076,13.937,14.002,36247,0
2013-04-16,13.937,14.104,13.937,14.104,57276,0
2013-04-17,14.104,14.166,14.025,14.166,82924,0
2013-04-18,14.155,14.16,14.041,14.061,47831,0
2013-04-19,14.112,14.141,14.025,14.141,35944,0
2013-04-22,14.119,14.119,14.013,14.041,36294,0
2013-04-23,14.048,14.155,14.048,14.155,77193,0
2013-04-24,14.188,14.188,14.048,14.07,46848,0
2013-04-25,14.001,14.081,13.978,14.018,81995,0
2013-04-26,14.166,14.201,13.97,14.061,77730,0
2013-04-29,14.081,14.097,13.987,14.07,56192,0
2013-04-30,14.018,14.149,14.013,14.053,60245,0
2013-05-01,14.119,14.128,14.018,14.128,43179,0
2013-05-02,14.141,14.188,14.081,14.188,40117,0
2013-05-03,14.208,14.208,14.075,14.134,28881,0
2013-05-06,14.173,14.196,14.104,14.196,45321,0
2013-05-07,14.231,14.231,14.155,14.201,42412,0
2013-05-08,14.224,14.275,14.16,14.275,37143,0
2013-05-09,14.275,14.275,14.128,14.16,37997,0
2013-05-10,14.188,14.239,14.128,14.201,48136,0
2013-05-13,14.268,14.268,14.128,14.155,45686,0
2013-05-14,14.09,14.215,14.09,14.208,37867,0
2013-05-15,14.201,14.208,14.104,14.155,61505,0
2013-05-16,14.104,14.181,14.081,14.173,55815,0
2013-05-17,14.201,14.215,14.104,14.215,37940,0
2013-05-20,14.201,14.201,14.119,14.181,40620,0
2013-05-21,14.155,14.181,14.041,14.081,70732,0
2013-05-22,14.04,14.097,13.962,14.032,73306,0
2013-05-23,14.032,14.04,13.912,13.92,66712,0
2013-05-24,13.905,14.017,13.905,14.017,53325,0
2013-05-28,14.061,14.112,13.865,13.912,47076,0
2013-05-29,13.888,13.97,13.642,13.727,78987,0
2013-05-30,13.727,13.865,13.659,13.709,60655,0
2013-05-31,13.712,13.732,13.392,13.53,80250,0
2013-06-03,13.275,13.515,13.254,13.29,104567,0
2013-06-04,13.318,13.404,13.211,13.254,239524,0
2013-06-05,13.219,13.334,13.185,13.284,119348,0
2013-06-06,13.326,13.446,13.284,13.446,64272,0
2013-06-07,13.467,13.8,13.375,13.375,52549,0
2013-06-10,13.338,13.396,13.192,13.192,83000,0
2013-06-11,13,13.203,12.936,13.14,89587,0
2013-06-12,13.084,13.178,12.979,13.005,106902,0
2013-06-13,12.785,12.949,12.703,12.943,156395,0
2013-06-14,13.005,13.091,12.936,13.051,54494,0
2013-06-17,13.121,13.197,13.043,13.043,105351,0
2013-06-18,13.076,13.115,12.929,13.01,103151,0
2013-06-19,13.061,13.061,12.826,12.852,221579,0
2013-06-20,13.175,13.175,12.476,12.476,251269,0
2013-06-21,12.211,12.618,12.1,12.589,208896,0
2013-06-24,12.369,12.577,12.187,12.54,187967,0
2013-06-25,12.61,12.61,12.27,12.57,186010,0
2013-06-26,12.532,12.826,12.497,12.618,245406,0
2013-06-27,12.633,12.881,12.633,12.852,59373,0
2013-06-28,12.773,12.959,12.732,12.959,78840,0
2013-07-01,13.008,13.054,12.952,13.031,58609,0
2013-07-02,12.952,13.031,12.845,12.887,93901,0
2013-07-03,12.57,12.826,12.512,12.819,174393,0
2013-07-05,12.74,12.788,12.626,12.675,56662,0
2013-07-08,12.645,12.788,12.626,12.718,79334,0
2013-07-09,12.669,12.796,12.652,12.796,60912,0
2013-07-10,12.704,12.781,12.669,12.765,64407,0
2013-07-11,12.796,12.939,12.754,12.939,118598,0
2013-07-12,12.975,12.975,12.84,12.869,77781,0
2013-07-15,12.802,12.917,12.802,12.869,48905,0
2013-07-16,12.819,12.869,12.781,12.869,82277,0
2013-07-17,12.844,13.006,12.844,12.956,60371,0
2013-07-18,12.922,12.996,12.85,12.949,135460,0
2013-07-19,12.864,12.996,12.864,12.956,53719,0
2013-07-22,12.913,12.996,12.864,12.964,43587,0
2013-07-23,13.036,13.071,12.949,13.071,44065,0
2013-07-24,13.036,13.064,12.844,12.85,46541,0
2013-07-25,12.734,12.913,12.734,12.882,99152,0
2013-07-26,12.949,12.987,12.813,12.971,101959,0
2013-07-29,12.882,13.086,12.878,13.044,121912,0
2013-07-30,12.987,13.052,12.882,12.928,47571,0
2013-07-31,12.873,12.949,12.799,12.882,29312,0
2013-08-01,12.844,12.943,12.799,12.799,64577,0
2013-08-02,12.806,12.873,12.776,12.83,41740,0
2013-08-05,12.769,12.856,12.758,12.762,65119,0
2013-08-06,12.686,12.762,12.677,12.734,54476,0
2013-08-07,12.635,12.799,12.628,12.783,80689,0
2013-08-08,12.762,12.85,12.7,12.821,65832,0
2013-08-09,12.758,12.844,12.7,12.791,75165,0
2013-08-12,12.768,12.844,12.728,12.791,44069,0
2013-08-13,12.734,12.821,12.734,12.791,55557,0
2013-08-14,12.721,12.799,12.721,12.762,96088,0
2013-08-15,12.692,12.762,12.654,12.662,101350,0
2013-08-16,12.647,12.751,12.621,12.692,46775,0
2013-08-19,12.577,12.641,12.354,12.361,243899,0
2013-08-20,12.378,12.459,12.361,12.405,56526,0
2013-08-21,12.343,12.473,12.343,12.422,62059,0
2013-08-22,12.473,12.488,12.422,12.438,45180,0
2013-08-23,12.444,12.596,12.422,12.581,79669,0
2013-08-26,12.538,12.638,12.524,12.581,107538,0
2013-08-27,12.544,12.618,12.544,12.602,58755,0
2013-08-28,12.552,12.626,12.515,12.626,56074,0
2013-08-29,12.576,12.742,12.538,12.742,94177,0
2013-08-30,12.712,12.712,12.569,12.676,44907,0
2013-09-03,12.723,12.787,12.614,12.715,75256,0
2013-09-04,12.711,12.762,12.616,12.75,43479,0
2013-09-05,12.69,12.69,12.508,12.508,99721,0
2013-09-06,12.534,12.635,12.498,12.578,94409,0
2013-09-09,12.576,12.618,12.524,12.581,55884,0
2013-09-10,12.556,12.605,12.513,12.591,60099,0
2013-09-11,12.569,12.61,12.561,12.576,39627,0
2013-09-12,12.576,12.618,12.524,12.561,70778,0
2013-09-13,12.547,12.628,12.534,12.578,43257,0
2013-09-16,12.618,12.705,12.618,12.645,49069,0
2013-09-17,12.605,12.695,12.585,12.664,62776,0
2013-09-18,12.628,12.969,12.614,12.963,72216,0
2013-09-19,12.919,13.01,12.796,12.796,59771,0
2013-09-20,12.747,12.833,12.738,12.78,30012,0
2013-09-23,12.78,12.889,12.78,12.796,32290,0
2013-09-24,12.78,12.954,12.78,12.954,71801,0
2013-09-25,12.882,12.948,12.846,12.882,59833,0
2013-09-26,12.826,12.969,12.826,12.969,59286,0
2013-09-27,12.884,12.968,12.874,12.951,36112,0
2013-09-30,12.87,13.044,12.87,12.933,81588,0
2013-10-01,12.87,12.963,12.87,12.963,55871,0
2013-10-02,12.772,12.954,12.764,12.926,98167,0
2013-10-03,12.941,12.969,12.853,12.926,53534,0
2013-10-04,12.865,12.93,12.836,12.93,61126,0
2013-10-07,12.905,12.926,12.818,12.882,56787,0
2013-10-08,12.884,12.892,12.799,12.799,76328,0
2013-10-09,12.799,12.83,12.762,12.813,55328,0
2013-10-10,12.87,12.905,12.801,12.882,46609,0
2013-10-11,12.933,12.978,12.882,12.969,64756,0
2013-10-14,12.879,12.93,12.865,12.879,45740,0
2013-10-15,12.836,12.879,12.806,12.844,72415,0
2013-10-16,12.865,12.999,12.865,12.975,85882,0
2013-10-17,12.93,13.068,12.915,13.041,50283,0
2013-10-18,12.992,13.063,12.975,13.05,44997,0
2013-10-21,13.008,13.05,12.984,13.033,42380,0
2013-10-22,12.992,13.127,12.992,13.116,64888,0
2013-10-23,13.141,13.141,13.033,13.116,68667,0
2013-10-24,13.068,13.173,13.041,13.149,64201,0
2013-10-25,13.163,13.201,13.122,13.201,47991,0
2013-10-28,13.181,13.246,13.149,13.208,55312,0
2013-10-29,13.189,13.215,13.158,13.158,59953,0
2013-10-30,13.141,13.311,13.141,13.274,75014,0
2013-10-31,13.252,13.326,13.189,13.232,49602,0
2013-11-01,13.181,13.274,13.181,13.274,39565,0
2013-11-04,13.258,13.392,13.246,13.384,82224,0
2013-11-05,13.311,13.444,13.283,13.36,80142,0
2013-11-06,13.334,13.384,13.311,13.368,54611,0
2013-11-07,13.334,13.458,13.298,13.353,77499,0
2013-11-08,13.289,13.326,13.208,13.311,71194,0
2013-11-11,13.319,13.319,13.223,13.305,82600,0
2013-11-12,13.252,13.34,13.239,13.319,122855,0
2013-11-13,13.208,13.258,13.193,13.223,77256,0
2013-11-14,13.189,13.246,13.173,13.223,57708,0
2013-11-15,13.173,13.239,13.149,13.201,61344,0
2013-11-18,13.274,13.274,13.208,13.232,59371,0
2013-11-19,13.193,13.311,13.173,13.173,66009,0
2013-11-20,13.145,13.228,13.088,13.145,68071,0
2013-11-21,13.197,13.213,13.044,13.065,62967,0
2013-11-22,13.044,13.094,13.044,13.065,72774,0
2013-11-25,13.017,13.094,13.017,13.052,76518,0
2013-11-26,13.06,13.111,13.06,13.072,70062,0
2013-11-27,13.072,13.088,13.036,13.088,94948,0
2013-11-29,13.065,13.094,13.052,13.072,34762,0
2013-12-02,13.094,13.13,13.072,13.118,105734,0
2013-12-03,13.094,13.13,13.079,13.118,88967,0
2013-12-04,13.102,13.13,13.088,13.094,91004,0
2013-12-05,13.06,13.111,13.06,13.102,89589,0
2013-12-06,13.079,13.177,13.044,13.145,94869,0
2013-12-09,13.088,13.177,13.072,13.153,112054,0
2013-12-10,13.125,13.192,13.125,13.192,64605,0
2013-12-11,13.22,13.22,13.137,13.185,72523,0
2013-12-12,13.137,13.168,13.125,13.16,70038,0
2013-12-13,13.213,13.213,13.102,13.145,120258,0
2013-12-16,13.125,13.177,13.125,13.153,48320,0
2013-12-17,13.145,13.236,13.094,13.111,64973,0
2013-12-18,13.055,13.182,13.055,13.174,100645,0
2013-12-19,13.108,13.202,13.099,13.133,122533,0
2013-12-20,13.084,13.194,13.063,13.165,121672,0
2013-12-23,13.225,13.411,13.225,13.381,71417,0
2013-12-24,13.336,13.411,13.254,13.396,41664,0
2013-12-26,13.388,13.434,13.336,13.373,93043,0
2013-12-27,13.411,13.505,13.343,13.505,80339,0
2013-12-30,13.434,13.63,13.381,13.622,105157,0
2013-12-31,13.576,13.576,13.364,13.396,137880,0
2014-01-02,13.364,13.418,13.225,13.411,103755,0
2014-01-03,13.33,13.505,13.33,13.442,95132,0
2014-01-06,13.404,13.478,13.349,13.454,41166,0
2014-01-07,13.512,13.53,13.434,13.461,55257,0
2014-01-08,13.418,13.454,13.404,13.442,72444,0
2014-01-09,13.418,13.448,13.404,13.442,59703,0
2014-01-10,13.454,13.454,13.357,13.442,100645,0
2014-01-13,13.388,13.434,13.381,13.418,62811,0
2014-01-14,13.388,13.448,13.373,13.428,84069,0
2014-01-15,13.404,13.448,13.396,13.442,76309,0
2014-01-16,13.442,13.478,13.373,13.381,158786,0
2014-01-17,13.418,13.454,13.388,13.442,96403,0
2014-01-21,13.418,13.521,13.418,13.521,79265,0
2014-01-22,13.559,13.613,13.509,13.601,94615,0
2014-01-23,13.592,13.628,13.581,13.619,63852,0
2014-01-24,13.551,13.581,13.478,13.495,94599,0
2014-01-27,13.466,13.485,13.438,13.452,73395,0
2014-01-28,13.445,13.544,13.431,13.544,50237,0
2014-01-29,13.518,13.518,13.384,13.46,64577,0
2014-01-30,13.466,13.535,13.46,13.526,26305,0
2014-01-31,13.485,13.526,13.438,13.526,33985,0
2014-02-03,13.551,13.559,13.466,13.559,56797,0
2014-02-04,13.518,13.635,13.495,13.503,70773,0
2014-02-05,13.503,13.503,13.414,13.414,46775,0
2014-02-06,13.445,13.466,13.377,13.377,40225,0
2014-02-07,13.407,13.509,13.359,13.466,30401,0
2014-02-10,13.431,13.503,13.431,13.503,35106,0
2014-02-11,13.473,13.544,13.46,13.544,59109,0
2014-02-12,13.495,13.544,13.495,13.518,68122,0
2014-02-13,13.473,13.509,13.46,13.485,44631,0
2014-02-14,13.466,13.544,13.466,13.495,36086,0
2014-02-18,13.473,13.565,13.473,13.551,49050,0
2014-02-19,13.578,13.606,13.549,13.555,41002,0
2014-02-20,13.54,13.578,13.522,13.522,37614,0
2014-02-21,13.562,13.583,13.531,13.531,75200,0
2014-02-24,13.583,13.612,13.555,13.569,60048,0
2014-02-25,13.569,13.589,13.555,13.578,82152,0
2014-02-26,13.569,13.606,13.555,13.606,67483,0
2014-02-27,13.589,13.712,13.589,13.612,105719,0
2014-02-28,13.606,13.673,13.599,13.641,79270,0
2014-03-03,13.562,13.667,13.562,13.659,38272,0
2014-03-04,13.659,13.69,13.633,13.649,43018,0
2014-03-05,13.649,13.667,13.618,13.667,37522,0
2014-03-06,13.649,13.706,13.633,13.706,51978,0
2014-03-07,13.659,13.683,13.625,13.649,71931,0
2014-03-10,13.618,13.673,13.583,13.618,51465,0
2014-03-11,13.625,13.69,13.618,13.649,59412,0
2014-03-12,13.611,13.683,13.606,13.659,63124,0
2014-03-13,13.633,13.673,13.618,13.673,62375,0
2014-03-14,13.641,13.69,13.599,13.69,72652,0
2014-03-17,13.659,13.683,13.618,13.659,50108,0
2014-03-18,13.633,13.699,13.625,13.673,46042,0
2014-03-19,13.672,13.724,13.615,13.621,46584,0
2014-03-20,13.629,13.646,13.573,13.573,58079,0
2014-03-21,13.565,13.687,13.565,13.646,53224,0
2014-03-24,13.679,13.696,13.603,13.629,38440,0
2014-03-25,13.672,13.696,13.637,13.679,42301,0
2014-03-26,13.679,13.716,13.672,13.704,52800,0
2014-03-27,13.724,13.724,13.679,13.696,39838,0
2014-03-28,13.687,13.745,13.679,13.745,55750,0
2014-03-31,13.752,13.752,13.716,13.745,47873,0
2014-04-01,13.737,13.752,13.709,13.737,54115,0
2014-04-02,13.709,13.844,13.664,13.815,115666,0
2014-04-03,13.752,13.893,13.745,13.815,82371,0
2014-04-04,13.912,13.912,13.815,13.86,61648,0
2014-04-07,13.844,13.886,13.823,13.882,53694,0
2014-04-08,13.869,13.903,13.844,13.893,50275,0
2014-04-09,13.893,13.957,13.869,13.927,69768,0
2014-04-10,13.943,13.943,13.882,13.927,50959,0
2014-04-11,13.919,13.943,13.903,13.943,36311,0
2014-04-14,14.004,14.011,13.912,13.972,45607,0
2014-04-15,14.069,14.091,13.954,14.014,38734,0
2014-04-16,14.037,14.037,13.987,13.987,44490,0
2014-04-17,14.02,14.029,13.987,14.014,44747,0
2014-04-21,13.977,14.029,13.954,14.002,36856,0
2014-04-22,14.029,14.115,13.994,14.115,43343,0
2014-04-23,14.123,14.173,14.075,14.166,44991,0
2014-04-24,14.123,14.166,14.069,14.138,31762,0
2014-04-25,14.159,14.159,14.052,14.159,32349,0
2014-04-28,14.181,14.181,14.099,14.115,24237,0
2014-04-29,14.131,14.145,14.099,14.145,21903,0
2014-04-30,14.159,14.159,14.075,14.115,55044,0
2014-05-01,14.131,14.131,14.052,14.106,23101,0
2014-05-02,14.106,14.106,14.075,14.106,16014,0
2014-05-05,14.106,14.123,14.075,14.106,39167,0
2014-05-06,14.123,14.145,14.081,14.145,44423,0
2014-05-07,14.153,14.173,14.123,14.173,25944,0
2014-05-08,14.181,14.197,14.153,14.19,44811,0
2014-05-09,14.159,14.197,14.145,14.173,30696,0
2014-05-12,14.197,14.197,14.153,14.173,30518,0
2014-05-13,14.204,14.204,14.173,14.204,22712,0
2014-05-14,14.211,14.236,14.197,14.211,40779,0
2014-05-15,14.219,14.252,14.197,14.252,52101,0
2014-05-16,14.268,14.311,14.229,14.296,36411,0
2014-05-19,14.275,14.333,14.268,14.305,28301,0
2014-05-20,14.296,14.317,14.252,14.26,51897,0
2014-05-21,14.279,14.337,14.256,14.33,33656,0
2014-05-22,14.337,14.337,14.256,14.286,39730,0
2014-05-23,14.264,14.337,14.264,14.279,35314,0
2014-05-27,14.286,14.314,14.24,14.24,36741,0
2014-05-28,14.233,14.279,14.194,14.279,38226,0
2014-05-29,14.272,14.399,14.272,14.371,46745,0
2014-05-30,14.337,14.399,14.337,14.393,37547,0
2014-06-02,14.385,14.385,14.314,14.322,34286,0
2014-06-03,14.308,14.314,14.24,14.24,36854,0
2014-06-04,14.225,14.272,14.2,14.225,38110,0
2014-06-05,14.208,14.279,14.194,14.279,40693,0
2014-06-06,14.233,14.301,14.233,14.264,42272,0
2014-06-09,14.294,14.301,14.215,14.264,41279,0
2014-06-10,14.279,14.337,14.256,14.337,47703,0
2014-06-11,14.279,14.385,14.279,14.385,23066,0
2014-06-12,14.399,14.417,14.371,14.409,22407,0
2014-06-13,14.439,14.445,14.385,14.432,26648,0
2014-06-16,14.477,14.477,14.379,14.452,77204,0
2014-06-17,14.452,14.452,14.385,14.439,101836,0
2014-06-18,14.451,14.464,14.361,14.456,40970,0
2014-06-19,14.49,14.498,14.405,14.474,38938,0
2014-06-20,14.507,14.507,14.43,14.498,40764,0
2014-06-23,14.523,14.58,14.49,14.507,76454,0
2014-06-24,14.536,14.552,14.456,14.507,49996,0
2014-06-25,14.528,14.528,14.391,14.436,58930,0
2014-06-26,14.456,14.456,14.375,14.413,30334,0
2014-06-27,14.405,14.405,14.334,14.397,44789,0
2014-06-30,14.391,14.413,14.342,14.391,64816,0
2014-07-01,14.383,14.391,14.326,14.361,43768,0
2014-07-02,14.317,14.361,14.275,14.297,78714,0
2014-07-03,14.243,14.275,14.204,14.204,43897,0
2014-07-07,14.211,14.297,14.197,14.268,39925,0
2014-07-08,14.297,14.342,14.275,14.342,50538,0
2014-07-09,14.317,14.367,14.317,14.334,62202,0
2014-07-10,14.334,14.375,14.219,14.229,75690,0
2014-07-11,14.275,14.351,14.243,14.26,75564,0
2014-07-14,14.326,14.334,14.268,14.306,31288,0
2014-07-15,14.334,14.334,14.26,14.26,40864,0
2014-07-16,14.309,14.332,14.272,14.287,34432,0
2014-07-17,14.302,14.388,14.272,14.332,73412,0
2014-07-18,14.315,14.373,14.287,14.358,39205,0
2014-07-21,14.381,14.402,14.332,14.332,49247,0
2014-07-22,14.388,14.411,14.364,14.411,46807,0
2014-07-23,14.449,14.557,14.411,14.521,72028,0
2014-07-24,14.551,14.551,14.419,14.44,46217,0
2014-07-25,14.521,14.551,14.462,14.488,41002,0
2014-07-28,14.472,14.505,14.449,14.488,53216,0
2014-07-29,14.514,14.527,14.449,14.462,43496,0
2014-07-30,14.521,14.521,14.295,14.295,47086,0
2014-07-31,14.225,14.257,14.117,14.133,57298,0
2014-08-01,14.133,14.215,14.117,14.156,53526,0
2014-08-04,14.093,14.177,14.093,14.141,31786,0
2014-08-05,14.156,14.185,14.07,14.07,45428,0
2014-08-06,14.07,14.149,14.07,14.149,27083,0
2014-08-07,14.101,14.208,14.101,14.185,33328,0
2014-08-08,14.2,14.287,14.185,14.287,20879,0
2014-08-11,14.265,14.332,14.24,14.332,17766,0
2014-08-12,14.295,14.364,14.28,14.315,41584,0
2014-08-13,14.272,14.364,14.272,14.287,20574,0
2014-08-14,14.332,14.381,14.309,14.364,15816,0
2014-08-15,14.419,14.472,14.395,14.428,34065,0
2014-08-18,14.434,14.72,14.411,14.573,93024,0
2014-08-19,14.587,14.587,14.535,14.551,20523,0
2014-08-20,14.578,14.618,14.539,14.562,22795,0
2014-08-21,14.578,14.624,14.539,14.578,40740,0
2014-08-22,14.569,14.569,14.502,14.511,21105,0
2014-08-25,14.578,14.578,14.393,14.423,54281,0
2014-08-26,14.407,14.458,14.393,14.431,56570,0
2014-08-27,14.438,14.476,14.407,14.431,34698,0
2014-08-28,14.438,14.438,14.393,14.438,32590,0
2014-08-29,14.467,14.467,14.368,14.407,42934,0
2014-09-02,14.423,14.438,14.377,14.399,36701,0
2014-09-03,14.384,14.438,14.368,14.438,33008,0
2014-09-04,14.368,14.407,14.335,14.368,37277,0
2014-09-05,14.335,14.393,14.311,14.393,33014,0
2014-09-08,14.377,14.393,14.327,14.343,21347,0
2014-09-09,14.343,14.361,14.306,14.335,24907,0
2014-09-10,14.352,14.384,14.327,14.368,50953,0
2014-09-11,14.327,14.352,14.306,14.327,24267,0
2014-09-12,14.327,14.327,14.275,14.284,28506,0
2014-09-15,14.311,14.311,14.179,14.21,24954,0
2014-09-16,14.243,14.297,14.218,14.26,36061,0
2014-09-17,14.294,14.294,14.245,14.271,31559,0
2014-09-18,14.294,14.294,14.145,14.205,42447,0
2014-09-19,14.198,14.212,14.166,14.205,24125,0
2014-09-22,14.205,14.205,14.159,14.159,20264,0
2014-09-23,14.103,14.19,14.103,14.166,49668,0
2014-09-24,14.19,14.212,14.166,14.205,22348,0
2014-09-25,14.205,14.205,14.056,14.145,31343,0
2014-09-26,14.166,14.181,14.096,14.173,26213,0
2014-09-29,14.153,14.19,14.079,14.145,44653,0
2014-09-30,14.113,14.271,14.113,14.271,50075,0
2014-10-01,14.198,14.255,14.088,14.138,56935,0
2014-10-02,14.13,14.13,13.97,14.13,43751,0
2014-10-03,14.096,14.138,14.088,14.121,26677,0
2014-10-06,14.153,14.221,14.121,14.221,23738,0
2014-10-07,14.166,14.198,14.145,14.19,24254,0
2014-10-08,14.153,14.19,14.041,14.159,42084,0
2014-10-09,14.166,14.198,14.121,14.121,38746,0
2014-10-10,14.121,14.145,14.024,14.056,36271,0
2014-10-13,14.079,14.121,13.924,13.956,43891,0
2014-10-14,13.996,14.096,13.862,13.915,54819,0
2014-10-15,13.853,13.907,13.765,13.823,55749,0
2014-10-16,13.791,13.979,13.758,13.979,47451,0
2014-10-17,13.989,14.138,13.989,14.041,41455,0
2014-10-20,14.079,14.181,13.97,14.048,45591,0
2014-10-21,14.138,14.212,14.088,14.205,43486,0
2014-10-22,14.215,14.233,14.176,14.184,28670,0
2014-10-23,14.249,14.267,14.192,14.267,37606,0
2014-10-24,14.282,14.342,14.267,14.296,27850,0
2014-10-27,14.267,14.289,14.249,14.289,25818,0
2014-10-28,14.342,14.459,14.249,14.459,84611,0
2014-10-29,14.493,14.493,14.376,14.444,70193,0
2014-10-30,14.459,14.493,14.383,14.393,27565,0
2014-10-31,14.533,14.533,14.376,14.415,32442,0
2014-11-03,14.459,14.459,14.334,14.376,27636,0
2014-11-04,14.342,14.342,14.192,14.249,49817,0
2014-11-05,14.274,14.274,14.176,14.225,41926,0
2014-11-06,14.233,14.267,14.2,14.2,27199,0
2014-11-07,14.124,14.2,14.124,14.16,54448,0
2014-11-10,14.192,14.192,14.074,14.116,29789,0
2014-11-11,14.074,14.116,14.058,14.074,39350,0
2014-11-12,14.05,14.116,14.043,14.099,49190,0
2014-11-13,14.091,14.132,14.043,14.099,58086,0
2014-11-14,14.058,14.081,14.026,14.05,55549,0
2014-11-17,14.034,14.05,13.991,13.991,56085,0
2014-11-18,14.018,14.074,14.005,14.058,35486,0
2014-11-19,14.052,14.076,13.993,14.07,65473,0
2014-11-20,13.993,14.061,13.993,14.037,53049,0
2014-11-21,14.061,14.102,13.974,14.046,59604,0
2014-11-24,14.07,14.076,14.029,14.076,42072,0
2014-11-25,14.02,14.196,14.02,14.196,78744,0
2014-11-26,14.196,14.244,14.135,14.143,54524,0
2014-11-28,14.171,14.188,14.135,14.188,20726,0
2014-12-01,14.135,14.196,14.094,14.135,58359,0
2014-12-02,14.143,14.158,14.07,14.127,49372,0
2014-12-03,14.061,14.11,14.052,14.094,44492,0
2014-12-04,14.052,14.102,14.052,14.102,66159,0
2014-12-05,14.046,14.061,14.014,14.046,79330,0
2014-12-08,14.046,14.061,13.967,13.974,102082,0
2014-12-09,13.974,13.974,13.943,13.967,74999,0
2014-12-10,13.958,13.958,13.879,13.91,98994,0
2014-12-11,13.886,13.951,13.849,13.886,97589,0
2014-12-12,13.886,13.886,13.825,13.841,47797,0
2014-12-15,13.856,13.856,13.722,13.726,94113,0
2014-12-16,13.657,13.808,13.657,13.792,146717,0
2014-12-17,13.821,13.947,13.777,13.947,56521,0
2014-12-18,13.905,14.012,13.895,14.012,72388,0
2014-12-19,13.979,14.042,13.97,14.042,57339,0
2014-12-22,13.979,14.042,13.931,13.989,72729,0
2014-12-23,14.042,14.091,13.979,14.066,82316,0
2014-12-24,14.004,14.106,13.963,14.004,43697,0
2014-12-26,14.049,14.049,14.004,14.042,26015,0
2014-12-29,14.099,14.156,14.033,14.148,39901,0
2014-12-30,14.161,14.161,14.033,14.066,55196,0
2014-12-31,14.066,14.217,14.066,14.217,55174,0
2015-01-02,14.234,14.546,14.17,14.53,94753,0
2015-01-05,14.387,14.387,13.955,14.081,71293,0
2015-01-06,14.024,14.148,14.024,14.057,29877,0
2015-01-07,14.177,14.268,14.106,14.194,75862,0
2015-01-08,14.177,14.306,14.148,14.177,34710,0
2015-01-09,14.227,14.234,14.074,14.186,37350,0
2015-01-12,14.242,14.26,14.217,14.242,26286,0
2015-01-13,14.275,14.284,14.194,14.227,22171,0
2015-01-14,14.132,14.234,14.124,14.227,38596,0
2015-01-15,14.201,14.227,14.17,14.227,51767,0
2015-01-16,14.251,14.336,14.201,14.32,36307,0
2015-01-20,14.336,14.336,14.251,14.312,45154,0
2015-01-21,14.366,14.366,14.237,14.3,46903,0
2015-01-22,14.374,14.374,14.286,14.34,59738,0
2015-01-23,14.324,14.374,14.308,14.308,33034,0
2015-01-26,14.349,14.349,14.263,14.3,25599,0
2015-01-27,14.286,14.324,14.244,14.271,60888,0
2015-01-28,14.3,14.315,14.188,14.188,59891,0
2015-01-29,14.188,14.286,14.188,14.286,20773,0
2015-01-30,14.308,14.333,14.254,14.263,31314,0
2015-02-02,14.263,14.3,14.196,14.263,43807,0
2015-02-03,14.278,14.333,14.271,14.294,22729,0
2015-02-04,14.294,14.324,14.263,14.278,35644,0
2015-02-05,14.244,14.34,14.244,14.3,29063,0
2015-02-06,14.271,14.308,14.271,14.294,19134,0
2015-02-09,14.22,14.308,14.22,14.263,40497,0
2015-02-10,14.237,14.486,14.237,14.315,55433,0
2015-02-11,14.263,14.315,14.254,14.254,62649,0
2015-02-12,14.333,14.349,14.263,14.294,53982,0
2015-02-13,14.324,14.391,14.3,14.374,52946,0
2015-02-17,14.383,14.383,14.278,14.294,26813,0
2015-02-18,14.335,14.335,14.288,14.296,28860,0
2015-02-19,14.311,14.327,14.272,14.281,28029,0
2015-02-20,14.296,14.327,14.281,14.311,54575,0
2015-02-23,14.327,14.474,14.296,14.474,83915,0
2015-02-24,14.464,14.687,14.393,14.678,49683,0
2015-02-25,14.66,14.725,14.613,14.692,44504,0
2015-02-26,14.678,14.725,14.619,14.725,34547,0
2015-02-27,14.725,14.741,14.652,14.741,53320,0
2015-03-02,14.765,14.765,14.687,14.758,23582,0
2015-03-03,14.687,14.717,14.627,14.717,40496,0
2015-03-04,14.66,14.732,14.644,14.692,19998,0
2015-03-05,14.66,14.707,14.652,14.7,19998,0
2015-03-06,14.678,14.797,14.637,14.781,34202,0
2015-03-09,14.707,14.707,14.669,14.7,22836,0
2015-03-10,14.652,14.7,14.644,14.66,21232,0
2015-03-11,14.637,14.66,14.637,14.644,11481,0
2015-03-12,14.669,14.687,14.595,14.637,16669,0
2015-03-13,14.613,14.619,14.53,14.53,18273,0
2015-03-16,14.554,14.751,14.499,14.751,36546,0
2015-03-17,14.732,14.758,14.66,14.751,25432,0
2015-03-18,14.735,14.866,14.672,14.827,20246,0
2015-03-19,14.784,14.842,14.71,14.727,22207,0
2015-03-20,14.727,14.81,14.727,14.784,23274,0
2015-03-23,14.784,14.819,14.752,14.761,24905,0
2015-03-24,14.744,14.819,14.672,14.68,34233,0
2015-03-25,14.702,14.735,14.58,14.596,41963,0
2015-03-26,14.596,14.647,14.54,14.549,27361,0
2015-03-27,14.64,14.64,14.556,14.588,37541,0
2015-03-30,14.672,14.792,14.573,14.573,97176,0
2015-03-31,14.549,14.596,14.393,14.419,116407,0
2015-04-01,14.419,14.532,14.419,14.532,43677,0
2015-04-02,14.465,14.58,14.465,14.51,54107,0
2015-04-06,14.465,14.71,14.465,14.63,26013,0
2015-04-07,14.549,14.689,14.549,14.689,33122,0
2015-04-08,14.647,14.727,14.64,14.719,27113,0
2015-04-09,14.761,14.8,14.689,14.727,34495,0
2015-04-10,14.761,14.776,14.689,14.689,28587,0
2015-04-13,14.727,14.768,14.654,14.768,35213,0
2015-04-14,14.784,14.784,14.702,14.752,23559,0
2015-04-15,14.814,14.845,14.779,14.796,12491,0
2015-04-16,14.831,14.831,14.771,14.804,19234,0
2015-04-17,14.804,14.823,14.729,14.804,28651,0
2015-04-20,14.845,15.003,14.779,14.979,53031,0
2015-04-21,15.003,15.003,14.854,14.987,40539,0
2015-04-22,15.009,15.018,14.877,14.97,32593,0
2015-04-23,14.987,15.03,14.97,15.003,26944,0
2015-04-24,15.039,15.039,14.926,14.97,23792,0
2015-04-27,14.979,15.018,14.97,14.97,23047,0
2015-04-28,14.979,15.018,14.936,14.979,22310,0
2015-04-29,14.987,14.987,14.902,14.945,32555,0
2015-04-30,14.96,14.96,14.845,14.886,95468,0
2015-05-01,14.953,14.953,14.845,14.845,20360,0
2015-05-04,14.854,14.868,14.713,14.729,41577,0
2015-05-05,14.764,14.838,14.683,14.747,44625,0
2015-05-06,14.722,14.738,14.691,14.697,18568,0
2015-05-07,14.747,14.779,14.643,14.65,23451,0
2015-05-08,14.722,14.738,14.657,14.657,29385,0
2015-05-11,14.643,14.65,14.598,14.598,12922,0
2015-05-12,14.623,14.623,14.541,14.551,22141,0
2015-05-13,14.574,14.616,14.558,14.566,24506,0
2015-05-14,14.566,14.683,14.566,14.616,42430,0
2015-05-15,14.608,14.666,14.59,14.608,19200,0
2015-05-18,14.633,14.657,14.59,14.598,24432,0
2015-05-19,14.623,14.643,14.598,14.643,14970,0
2015-05-20,14.678,14.678,14.644,14.652,36708,0
2015-05-21,14.644,14.692,14.636,14.66,42401,0
2015-05-22,14.652,14.678,14.644,14.678,22535,0
2015-05-26,14.652,14.692,14.577,14.692,43569,0
2015-05-27,14.687,14.741,14.678,14.725,29562,0
2015-05-28,14.725,14.834,14.707,14.76,40879,0
2015-05-29,14.76,14.784,14.7,14.776,51123,0
2015-06-01,14.819,14.85,14.784,14.819,56993,0
2015-06-02,14.741,14.741,14.636,14.741,18129,0
2015-06-03,14.717,14.717,14.577,14.592,69300,0
2015-06-04,14.577,14.644,14.552,14.592,23383,0
2015-06-05,14.56,14.56,14.522,14.536,24835,0
2015-06-08,14.495,14.495,14.38,14.38,42401,0
2015-06-09,14.395,14.495,14.389,14.43,47194,0
2015-06-10,14.389,14.477,14.38,14.421,86395,0
2015-06-11,14.421,14.477,14.404,14.421,26219,0
2015-06-12,14.444,14.504,14.421,14.444,24959,0
2015-06-15,14.43,14.485,14.354,14.38,34648,0
2015-06-16,14.354,14.404,14.319,14.395,39373,0
2015-06-17,14.472,14.472,14.383,14.383,27804,0
2015-06-18,14.357,14.408,14.347,14.383,26601,0
2015-06-19,14.331,14.416,14.331,14.347,23348,0
2015-06-22,14.347,14.347,14.241,14.284,37074,0
2015-06-23,14.307,14.357,14.259,14.307,44515,0
2015-06-24,14.241,14.366,14.213,14.232,67403,0
2015-06-25,14.249,14.275,14.207,14.213,78597,0
2015-06-26,14.275,14.275,14.172,14.241,62827,0
2015-06-29,14.268,14.268,14.056,14.134,42128,0
2015-06-30,14.158,14.284,14.142,14.249,34525,0
2015-07-01,14.275,14.275,14.165,14.232,51393,0
2015-07-02,14.213,14.284,14.142,14.207,111214,0
2015-07-06,14.142,14.213,14.126,14.165,52595,0
2015-07-07,14.232,14.241,14.099,14.241,49350,0
2015-07-08,14.172,14.259,14.134,14.241,38877,0
2015-07-09,14.284,14.291,14.172,14.198,52960,0
2015-07-10,14.249,14.307,14.207,14.291,29007,0
2015-07-13,14.284,14.322,14.249,14.299,24797,0
2015-07-14,14.299,14.307,14.249,14.291,28748,0
2015-07-15,14.291,14.331,14.268,14.331,24139,0
2015-07-16,14.275,14.357,14.268,14.338,22268,0
2015-07-17,14.291,14.313,14.275,14.307,30089,0
2015-07-20,14.338,14.338,14.213,14.275,42004,0
2015-07-21,14.291,14.291,14.213,14.268,35747,0
2015-07-22,14.286,14.302,13.976,14.058,90150,0
2015-07-23,14.101,14.101,13.869,13.986,89671,0
2015-07-24,13.994,14.068,13.859,13.907,61457,0
2015-07-27,13.925,13.925,13.725,13.874,95294,0
2015-07-28,13.925,13.986,13.765,13.836,96130,0
2015-07-29,13.874,13.943,13.836,13.89,62413,0
2015-07-30,13.925,13.994,13.85,13.976,49259,0
2015-07-31,14.043,14.068,13.943,14.033,37067,0
2015-08-03,14.076,14.083,14.058,14.058,9857,0
2015-08-04,14.05,14.05,13.951,14.024,44236,0
2015-08-05,14.033,14.043,13.976,14.024,63252,0
2015-08-06,13.986,14.003,13.925,13.986,27045,0
2015-08-07,13.943,14.003,13.917,14.003,19845,0
2015-08-10,14.003,14.024,13.958,13.994,32880,0
2015-08-11,13.958,13.994,13.958,13.976,39026,0
2015-08-12,13.958,13.986,13.943,13.986,24511,0
2015-08-13,13.943,13.986,13.907,13.917,27382,0
2015-08-14,13.89,13.958,13.89,13.951,18416,0
2015-08-17,13.925,14.016,13.925,13.967,62295,0
2015-08-18,13.943,13.994,13.943,13.994,16739,0
2015-08-19,14.013,14.013,13.91,13.953,26602,0
2015-08-20,13.92,13.937,13.877,13.892,31230,0
2015-08-21,13.92,13.92,13.801,13.861,44531,0
2015-08-24,13.601,13.758,13.339,13.575,65501,0
2015-08-25,13.591,13.71,13.543,13.695,22800,0
2015-08-26,13.686,13.686,13.575,13.614,36222,0
2015-08-27,13.614,13.767,13.591,13.676,32064,0
2015-08-28,13.72,13.749,13.621,13.72,50471,0
2015-08-31,13.749,13.767,13.668,13.767,52845,0
2015-09-01,13.695,13.758,13.686,13.71,14249,0
2015-09-02,13.71,13.758,13.695,13.758,28621,0
2015-09-03,13.72,13.725,13.676,13.695,16151,0
2015-09-04,13.686,13.725,13.631,13.704,18169,0
2015-09-08,13.72,13.767,13.686,13.741,54035,0
2015-09-09,13.725,13.794,13.71,13.758,28026,0
2015-09-10,13.758,13.801,13.71,13.749,20864,0
2015-09-11,13.749,13.767,13.686,13.749,11519,0
2015-09-14,13.749,13.749,13.641,13.641,12943,0
2015-09-15,13.591,13.649,13.567,13.601,39784,0
2015-09-16,13.644,13.672,13.625,13.625,23077,0
2015-09-17,13.625,13.737,13.585,13.723,26535,0
2015-09-18,13.536,13.763,13.536,13.728,27476,0
2015-09-21,13.689,13.798,13.689,13.698,21223,0
2015-09-22,13.653,13.728,13.635,13.723,26414,0
2015-09-23,13.705,13.763,13.653,13.698,22880,0
2015-09-24,13.653,13.714,13.625,13.689,21899,0
2015-09-25,13.728,13.737,13.653,13.653,14740,0
2015-09-28,13.653,13.653,13.546,13.585,38735,0
2015-09-29,13.554,13.578,13.305,13.518,47524,0
2015-09-30,13.527,13.536,13.239,13.425,84195,0
2015-10-01,13.348,13.363,13.231,13.264,60962,0
2015-10-02,13.231,13.333,13.16,13.314,55070,0
2015-10-05,13.314,13.373,13.314,13.373,40725,0
2015-10-06,13.383,13.518,13.348,13.518,35024,0
2015-10-07,13.49,13.594,13.49,13.585,27119,0
2015-10-08,13.561,13.705,13.561,13.698,31014,0
2015-10-09,13.698,13.873,13.698,13.798,43866,0
2015-10-12,13.873,14.102,13.867,14.094,123303,0
2015-10-13,14.121,14.22,14.017,14.17,118744,0
2015-10-14,14.247,14.375,14.121,14.229,89385,0
2015-10-15,14.229,14.312,14.131,14.312,94569,0
2015-10-16,14.257,14.347,14.257,14.312,77002,0
2015-10-19,14.331,14.347,14.291,14.298,76251,0
2015-10-20,14.266,14.306,14.211,14.275,45493,0
2015-10-21,14.37,14.405,14.269,14.309,51186,0
2015-10-22,14.309,14.37,14.309,14.342,28578,0
2015-10-23,14.342,14.517,14.301,14.47,50834,0
2015-10-26,14.498,14.517,14.446,14.479,30569,0
2015-10-27,14.479,14.693,14.479,14.693,44978,0
2015-10-28,14.644,14.701,14.59,14.634,59265,0
2015-10-29,14.634,14.67,14.461,14.498,41462,0
2015-10-30,14.59,14.78,14.47,14.661,488640,0
2015-11-02,14.67,14.67,14.557,14.624,33983,0
2015-11-03,14.598,14.67,14.55,14.598,54461,0
2015-11-04,14.581,14.661,14.581,14.624,16698,0
2015-11-05,14.67,14.797,14.616,14.735,88780,0
2015-11-06,14.679,14.718,14.517,14.557,52238,0
2015-11-09,14.557,14.557,14.334,14.387,55018,0
2015-11-10,14.342,14.438,14.278,14.326,52238,0
2015-11-11,14.334,14.446,14.207,14.334,296441,0
2015-11-12,14.326,14.422,14.213,14.213,50948,0
2015-11-13,14.241,14.301,14.132,14.207,20264,0
2015-11-16,14.198,14.278,14.15,14.213,53880,0
2015-11-17,14.269,14.342,14.207,14.326,33496,0
2015-11-18,14.417,14.545,14.345,14.355,60026,0
2015-11-19,14.355,14.355,14.235,14.272,27104,0
2015-11-20,14.281,14.281,14.047,14.072,67472,0
2015-11-23,14.072,14.182,14.037,14.053,43508,0
2015-11-24,14.079,14.159,14.037,14.072,37525,0
2015-11-25,14.053,14.116,14.053,14.116,18377,0
2015-11-27,14.159,14.182,14.097,14.142,14772,0
2015-11-30,14.182,14.2,14.142,14.166,35247,0
2015-12-01,14.159,14.263,14.159,14.263,36248,0
2015-12-02,14.216,14.288,14.216,14.272,27295,0
2015-12-03,14.235,14.263,14.142,14.142,19452,0
2015-12-04,14.133,14.2,14.062,14.106,23849,0
2015-12-07,14.047,14.116,13.943,13.943,38275,0
2015-12-08,13.898,14.028,13.815,14.012,42573,0
2015-12-09,14.012,14.079,13.889,14.004,50255,0
2015-12-10,13.996,14.062,13.96,13.996,43628,0
2015-12-11,13.952,13.969,13.512,13.512,58980,0
2015-12-14,13.478,13.494,13.325,13.41,59643,0
2015-12-15,13.428,13.873,13.349,13.849,48861,0
2015-12-16,13.826,13.911,13.728,13.902,63874,0
2015-12-17,13.861,13.929,13.747,13.921,41931,0
2015-12-18,13.861,14.008,13.861,13.964,36733,0
2015-12-21,13.964,13.992,13.738,13.852,25299,0
2015-12-22,13.877,13.921,13.714,13.723,55475,0
2015-12-23,13.728,13.818,13.698,13.754,47361,0
2015-12-24,13.782,13.877,13.758,13.852,19012,0
2015-12-28,13.885,13.929,13.584,13.643,69901,0
2015-12-29,13.705,13.791,13.542,13.728,99405,0
2015-12-30,13.799,13.799,13.652,13.714,62680,0
2015-12-31,13.601,13.747,13.601,13.679,72576,0
2016-01-04,13.679,13.818,13.601,13.679,156579,0
2016-01-05,13.723,13.877,13.662,13.799,58931,0
2016-01-06,13.754,13.877,13.747,13.836,36556,0
2016-01-07,13.844,13.87,13.763,13.791,66778,0
2016-01-08,13.826,13.844,13.747,13.754,30502,0
2016-01-11,13.844,13.844,13.679,13.698,50169,0
2016-01-12,13.763,13.763,13.662,13.723,59713,0
2016-01-13,13.705,13.738,13.504,13.584,48044,0
2016-01-14,13.559,13.623,13.55,13.559,90630,0
2016-01-15,13.418,13.523,13.349,13.445,90093,0
2016-01-19,13.445,13.523,13.334,13.349,52675,0
2016-01-20,13.3,13.336,13.126,13.266,140985,0
2016-01-21,13.221,13.3,13.134,13.3,66996,0
2016-01-22,13.35,13.44,13.257,13.422,45714,0
2016-01-25,13.422,13.422,13.284,13.327,39815,0
2016-01-26,13.422,13.711,13.395,13.667,51599,0
2016-01-27,13.694,13.815,13.49,13.49,48051,0
2016-01-28,13.499,13.711,13.499,13.711,64831,0
2016-01-29,13.834,13.85,13.704,13.752,41640,0
2016-02-01,13.629,13.704,13.606,13.675,52565,0
2016-02-02,13.675,13.675,13.537,13.57,18630,0
2016-02-03,13.547,13.597,13.537,13.579,31994,0
2016-02-04,13.562,13.761,13.562,13.721,19846,0
2016-02-05,13.658,13.752,13.619,13.648,20944,0
2016-02-08,13.606,13.648,13.431,13.474,29124,0
2016-02-09,13.369,13.431,13.203,13.431,39034,0
2016-02-10,13.398,13.44,13.343,13.431,38296,0
2016-02-11,13.177,13.389,13.152,13.343,33457,0
2016-02-12,13.457,13.606,13.24,13.528,25520,0
2016-02-16,13.613,13.613,13.431,13.48,32926,0
2016-02-17,13.494,13.591,13.443,13.503,20487,0
2016-02-18,13.512,13.549,13.451,13.531,20321,0
2016-02-19,13.531,13.561,13.484,13.494,20475,0
2016-02-22,13.494,13.613,13.478,13.565,36079,0
2016-02-23,13.565,13.748,13.565,13.689,28976,0
2016-02-24,13.583,13.906,13.558,13.839,30909,0
2016-02-25,13.821,14.048,13.663,13.866,46117,0
2016-02-26,13.97,14.111,13.923,13.925,83763,0
2016-02-29,14.014,14.065,13.866,14.03,46651,0
2016-03-01,14.039,14.251,13.998,14.074,94861,0
2016-03-02,14.083,14.111,14.03,14.055,28451,0
2016-03-03,14.006,14.251,14.006,14.219,40168,0
2016-03-04,14.147,14.311,14.102,14.27,27955,0
2016-03-07,14.224,14.355,14.224,14.224,84085,0
2016-03-08,14.286,14.497,14.286,14.374,53312,0
2016-03-09,14.383,14.428,14.319,14.329,55603,0
2016-03-10,14.346,14.392,14.188,14.26,119358,0
2016-03-11,14.279,14.428,14.279,14.346,90738,0
2016-03-14,14.366,14.487,14.329,14.4,56470,0
2016-03-15,14.366,14.46,14.366,14.435,24601,0
2016-03-16,14.454,14.562,14.385,14.546,27149,0
2016-03-17,14.536,14.562,14.491,14.544,65534,0
2016-03-18,14.552,14.662,14.501,14.552,72781,0
2016-03-21,14.536,14.729,14.536,14.679,57084,0
2016-03-22,14.642,14.738,14.622,14.66,40298,0
2016-03-23,14.694,14.703,14.596,14.632,33688,0
2016-03-24,14.632,14.66,14.528,14.596,46704,0
2016-03-28,14.66,14.66,14.491,14.552,40512,0
2016-03-29,14.58,14.622,14.473,14.571,35141,0
2016-03-30,14.571,14.622,14.571,14.58,20169,0
2016-03-31,14.588,14.596,14.51,14.588,32322,0
2016-04-01,14.536,14.615,14.52,14.615,24978,0
2016-04-04,14.562,14.588,14.52,14.536,50807,0
2016-04-05,14.536,14.536,14.454,14.481,46154,0
2016-04-06,14.52,14.588,14.51,14.588,26944,0
2016-04-07,14.562,14.596,14.515,14.562,33538,0
2016-04-08,14.596,14.679,14.58,14.652,24461,0
2016-04-11,14.712,14.712,14.642,14.66,49837,0
2016-04-12,14.66,14.715,14.606,14.669,57471,0
2016-04-13,14.652,14.721,14.652,14.721,65998,0
2016-04-14,14.694,14.712,14.652,14.703,16636,0
2016-04-15,14.652,14.689,14.632,14.689,32790,0
2016-04-18,14.729,14.729,14.694,14.712,37301,0
2016-04-19,14.756,14.784,14.729,14.784,37346,0
2016-04-20,14.858,14.858,14.767,14.796,78687,0
2016-04-21,14.873,14.873,14.787,14.815,37686,0
2016-04-22,14.842,14.966,14.815,14.883,38104,0
2016-04-25,14.865,14.865,14.787,14.833,36729,0
2016-04-26,14.901,14.901,14.787,14.829,46276,0
2016-04-27,14.796,14.883,14.796,14.883,20862,0
2016-04-28,14.883,14.883,14.85,14.858,43887,0
2016-04-29,14.948,14.948,14.849,14.865,50011,0
2016-05-02,14.891,14.938,14.873,14.873,42003,0
2016-05-03,14.901,14.901,14.865,14.873,37651,0
2016-05-04,14.938,14.993,14.91,14.984,208659,0
2016-05-05,14.984,15.016,14.966,15.016,39667,0
2016-05-06,15.001,15.024,14.956,15.001,85559,0
2016-05-09,15.016,15.016,14.929,14.984,31971,0
2016-05-10,15.001,15.136,14.948,14.948,45557,0
2016-05-11,14.976,15.269,14.91,15.109,140312,0
2016-05-12,15.145,15.145,15.003,15.136,35221,0
2016-05-13,15.145,15.194,15.099,15.185,88495,0
2016-05-16,15.222,15.251,15.136,15.231,47192,0
2016-05-17,15.222,15.346,15.117,15.222,56289,0
2016-05-18,15.273,15.331,15.167,15.306,43570,0
2016-05-19,15.225,15.225,14.968,15.154,60934,0
2016-05-20,15.263,15.263,15.154,15.187,18668,0
2016-05-23,15.245,15.254,15.129,15.162,41158,0
2016-05-24,15.17,15.212,15.102,15.17,65457,0
2016-05-25,15.235,15.245,15.171,15.225,52618,0
2016-05-26,15.29,15.29,15.197,15.245,41531,0
2016-05-27,15.341,15.351,15.225,15.263,84505,0
2016-05-31,15.369,15.426,15.309,15.416,45399,0
2016-06-01,15.441,15.512,15.413,15.459,18993,0
2016-06-02,15.486,15.486,15.388,15.426,25509,0
2016-06-03,15.512,15.512,15.388,15.494,37373,0
2016-06-06,15.467,15.503,15.442,15.503,46420,0
2016-06-07,15.512,15.512,15.416,15.459,20899,0
2016-06-08,15.45,15.494,15.388,15.441,77435,0
2016-06-09,15.441,15.486,15.426,15.486,20932,0
2016-06-10,15.467,15.503,15.435,15.503,14619,0
2016-06-13,15.503,15.503,15.406,15.406,47244,0
2016-06-14,15.406,15.435,15.396,15.435,62396,0
2016-06-15,15.381,15.49,15.289,15.49,35746,0
2016-06-16,15.471,15.516,15.344,15.48,47961,0
2016-06-17,15.48,15.48,15.399,15.445,28400,0
2016-06-20,15.516,15.516,15.462,15.471,37062,0
2016-06-21,15.497,15.524,15.445,15.454,42298,0
2016-06-22,15.445,15.507,15.445,15.48,26613,0
2016-06-23,15.497,15.616,15.471,15.49,46297,0
2016-06-24,15.462,15.507,14.814,15.327,235531,0
2016-06-27,15.419,15.419,15.237,15.318,138221,0
2016-06-28,15.362,15.419,15.189,15.256,131396,0
2016-06-29,15.256,15.327,15.256,15.285,112124,0
2016-06-30,15.344,15.399,15.265,15.381,57091,0
2016-07-01,15.429,15.454,15.371,15.39,24945,0
2016-07-05,15.344,15.49,15.327,15.462,74002,0
2016-07-06,15.48,15.769,15.399,15.769,92340,0
2016-07-07,15.624,15.832,15.624,15.769,71987,0
2016-07-08,15.724,15.841,15.687,15.752,61630,0
2016-07-11,15.824,15.86,15.752,15.832,54855,0
2016-07-12,15.86,15.969,15.841,15.913,60366,0
2016-07-13,15.85,15.913,15.707,15.724,44344,0
2016-07-14,15.832,15.832,15.516,15.677,92607,0
2016-07-15,15.742,15.742,15.553,15.677,42848,0
2016-07-18,15.616,15.734,15.616,15.716,30560,0
2016-07-19,15.752,15.806,15.713,15.769,40710,0
2016-07-20,15.818,15.845,15.663,15.81,38601,0
2016-07-21,15.854,15.854,15.782,15.782,34687,0
2016-07-22,15.835,15.908,15.8,15.89,32607,0
2016-07-25,15.835,15.956,15.81,15.872,39634,0
2016-07-26,15.918,15.936,15.867,15.9,33340,0
2016-07-27,15.964,16.081,15.908,16.017,63517,0
2016-07-28,15.964,16.1,15.964,16.026,49161,0
2016-07-29,16.12,16.12,15.999,16.072,67063,0
2016-08-01,16.145,16.145,16.026,16.091,56270,0
2016-08-02,16.128,16.128,15.936,15.936,29479,0
2016-08-03,15.927,16.035,15.854,15.918,37680,0
2016-08-04,15.964,16.1,15.835,16.007,52741,0
2016-08-05,16.081,16.12,16.026,16.045,21603,0
2016-08-08,16.045,16.091,15.927,15.991,31451,0
2016-08-09,16.017,16.063,15.937,15.946,21038,0
2016-08-10,16.026,16.026,15.89,15.946,36777,0
2016-08-11,15.991,16.12,15.918,16.026,49659,0
2016-08-12,16.053,16.072,16.035,16.045,31666,0
2016-08-15,16.063,16.11,16.045,16.11,23669,0
2016-08-16,16.11,16.189,16.072,16.145,73325,0
2016-08-17,16.184,16.23,16.123,16.221,27866,0
2016-08-18,16.184,16.278,16.183,16.202,43214,0
2016-08-19,16.148,16.268,16.148,16.259,14184,0
2016-08-22,16.295,16.295,16.184,16.259,25835,0
2016-08-23,16.304,16.304,16.211,16.211,36534,0
2016-08-24,16.184,16.184,16.163,16.184,22155,0
2016-08-25,16.175,16.314,16.124,16.239,40473,0
2016-08-26,16.295,16.323,16.211,16.211,45511,0
2016-08-29,16.33,16.33,16.287,16.323,31433,0
2016-08-30,16.323,16.323,16.278,16.278,58060,0
2016-08-31,16.314,16.323,16.295,16.295,25036,0
2016-09-01,16.295,16.323,16.249,16.268,77127,0
2016-09-02,16.056,16.268,15.471,16.221,63300,0
2016-09-06,16.323,16.323,16.202,16.211,32195,0
2016-09-07,16.249,16.433,16.23,16.433,62010,0
2016-09-08,16.395,16.424,16.36,16.387,29277,0
2016-09-09,16.357,16.357,16.23,16.259,28836,0
2016-09-12,16.259,16.304,16.23,16.249,40961,0
2016-09-13,16.295,16.295,15.837,15.902,86237,0
2016-09-14,15.846,15.966,15.792,15.957,52587,0
2016-09-15,16.094,16.166,15.957,16.139,58182,0
2016-09-16,16.175,16.175,15.948,16.113,56515,0
2016-09-19,16.094,16.123,15.984,16.066,32256,0
2016-09-20,16.047,16.148,16.038,16.148,47905,0
2016-09-21,16.087,16.206,16.077,16.175,65713,0
2016-09-22,16.206,16.334,16.206,16.272,31629,0
2016-09-23,16.318,16.343,16.243,16.318,36571,0
2016-09-26,16.334,16.362,16.251,16.251,15461,0
2016-09-27,16.318,16.334,16.215,16.334,16291,0
2016-09-28,16.343,16.372,16.253,16.372,37876,0
2016-09-29,16.234,16.291,16.106,16.206,47211,0
2016-09-30,16.343,16.343,16.196,16.281,29334,0
2016-10-03,16.291,16.291,16.243,16.263,22727,0
2016-10-04,16.225,16.352,16.013,16.142,73405,0
2016-10-05,16.152,16.196,16.049,16.196,31876,0
2016-10-06,16.116,16.364,16.023,16.225,33987,0
2016-10-07,16.152,16.206,16.125,16.142,36436,0
2016-10-10,16.125,16.281,16.107,16.253,24792,0
2016-10-11,16.215,16.233,16.125,16.169,33947,0
2016-10-12,16.125,16.309,16.125,16.243,39715,0
2016-10-13,16.243,16.291,16.153,16.263,23324,0
2016-10-14,16.326,16.347,16.215,16.272,19866,0
2016-10-17,16.309,16.309,16.133,16.196,29242,0
2016-10-18,16.272,16.272,15.922,15.959,101859,0
2016-10-19,15.997,16.15,15.935,16.053,48558,0
2016-10-20,16.017,16.058,15.953,16.017,47005,0
2016-10-21,16.017,16.017,15.953,15.989,38717,0
2016-10-24,15.972,15.997,15.934,15.972,58337,0
2016-10-25,15.98,16.035,15.924,16.035,39526,0
2016-10-26,15.98,16.101,15.962,16.053,41449,0
2016-10-27,15.989,16.026,15.957,15.997,12359,0
2016-10-28,15.997,16.081,15.962,16.081,44335,0
2016-10-31,16.121,16.128,16.008,16.128,35984,0
2016-11-01,16.157,16.157,16.053,16.128,21001,0
2016-11-02,16.072,16.111,15.934,15.942,30750,0
2016-11-03,15.98,15.98,15.813,15.84,8223,0
2016-11-04,15.749,15.823,15.692,15.762,84784,0
2016-11-07,15.831,15.879,15.795,15.879,8196,0
2016-11-08,15.767,15.915,15.767,15.915,20212,0
2016-11-09,15.776,15.885,15.671,15.758,29795,0
2016-11-10,15.813,15.813,15.406,15.461,87743,0
2016-11-11,15.339,15.381,15.239,15.358,90185,0
2016-11-14,15.396,15.396,15.2,15.304,62649,0
2016-11-15,15.268,15.533,15.268,15.523,42096,0
2016-11-16,15.464,15.528,15.389,15.5,80335,0
2016-11-17,15.446,15.655,15.438,15.538,64804,0
2016-11-18,15.5,15.677,15.473,15.538,85254,0
2016-11-21,15.5,15.744,15.5,15.669,38921,0
2016-11-22,15.754,15.754,15.622,15.651,43860,0
2016-11-23,15.538,15.622,15.446,15.622,34009,0
2016-11-25,15.762,15.781,15.605,15.677,28582,0
2016-11-28,15.79,15.846,15.669,15.735,41085,0
2016-11-29,15.687,15.855,15.677,15.726,30031,0
2016-11-30,15.81,15.81,15.528,15.631,64954,0
2016-12-01,15.548,15.595,15.492,15.519,38213,0
2016-12-02,15.568,15.595,15.5,15.577,29678,0
2016-12-05,15.538,15.609,15.53,15.597,20240,0
2016-12-06,15.577,15.707,15.577,15.697,22920,0
2016-12-07,15.754,15.8,15.687,15.79,31701,0
2016-12-08,15.726,15.845,15.726,15.819,24205,0
2016-12-09,15.865,16.277,15.744,15.855,69181,0
2016-12-12,15.781,15.851,15.781,15.846,37138,0
2016-12-13,15.762,15.903,15.762,15.903,25668,0
2016-12-14,15.836,15.921,15.79,15.846,92180,0
2016-12-15,15.827,15.855,15.827,15.855,60223,0
2016-12-16,15.855,15.883,15.846,15.875,58618,0
2016-12-19,15.855,15.893,15.81,15.81,22628,0
2016-12-20,15.865,15.865,15.8,15.846,27064,0
2016-12-21,15.869,15.887,15.729,15.887,71173,0
2016-12-22,15.897,15.897,15.83,15.897,53534,0
2016-12-23,15.915,15.981,15.897,15.961,32552,0
2016-12-27,15.954,15.981,15.951,15.963,75103,0
2016-12-28,15.963,15.999,15.963,15.981,85644,0
2016-12-29,15.981,16.019,15.981,16.019,26460,0
2016-12-30,16.046,16.084,16.046,16.075,92736,0
2017-01-03,16.037,16.132,16.037,16.075,24168,0
2017-01-04,16.141,16.141,16.094,16.114,73993,0
2017-01-05,16.009,16.124,16.009,16.104,60382,0
2017-01-06,16.037,16.104,16.037,16.104,21963,0
2017-01-09,16.084,16.132,16.028,16.055,48970,0
2017-01-10,15.999,16.084,15.981,16.055,55065,0
2017-01-11,16.055,16.094,16.037,16.075,38374,0
2017-01-12,16.046,16.075,16.028,16.037,50133,0
2017-01-13,16.055,16.094,16.037,16.094,67678,0
2017-01-17,16.094,16.187,16.084,16.187,86757,0
2017-01-18,16.162,16.199,16.144,16.171,23629,0
2017-01-19,16.162,16.162,16.087,16.117,43307,0
2017-01-20,16.162,16.162,16.058,16.107,31142,0
2017-01-23,16.134,16.181,16.134,16.181,44513,0
2017-01-24,16.134,16.229,16.134,16.209,27095,0
2017-01-25,16.229,16.34,16.2,16.258,45409,0
2017-01-26,16.314,16.314,16.238,16.278,43031,0
2017-01-27,16.331,16.36,16.258,16.36,34941,0
2017-01-30,16.448,16.448,16.268,16.305,47471,0
2017-01-31,16.268,16.409,16.268,16.38,27334,0
2017-02-01,16.419,16.419,16.35,16.35,24311,0
2017-02-02,16.38,16.475,16.315,16.448,45002,0
2017-02-03,16.54,16.54,16.457,16.511,57404,0
2017-02-06,16.521,16.521,16.448,16.475,19942,0
2017-02-07,16.491,16.491,16.465,16.483,49984,0
2017-02-08,16.521,16.54,16.461,16.54,19337,0
2017-02-09,16.531,16.599,16.491,16.491,76596,0
2017-02-10,16.55,16.55,16.475,16.521,34688,0
2017-02-13,16.521,16.57,16.511,16.511,23563,0
2017-02-14,16.491,16.559,16.476,16.483,34987,0
2017-02-15,16.593,16.593,16.422,16.422,26416,0
2017-02-16,16.422,16.462,16.422,16.455,10109,0
2017-02-17,16.441,16.495,16.441,16.495,17415,0
2017-02-21,16.525,16.593,16.505,16.535,34696,0
2017-02-22,16.554,16.618,16.547,16.576,29416,0
2017-02-23,16.63,16.667,16.574,16.639,26064,0
2017-02-24,16.667,16.667,16.612,16.63,33245,0
2017-02-27,16.754,16.782,16.672,16.782,47070,0
2017-02-28,16.735,16.839,16.688,16.792,29294,0
2017-03-01,16.792,16.82,16.754,16.792,27536,0
2017-03-02,16.829,16.829,16.677,16.677,18209,0
2017-03-03,16.677,16.792,16.658,16.716,20979,0
2017-03-06,16.745,16.81,16.657,16.81,24530,0
2017-03-07,16.764,16.764,16.648,16.701,24045,0
2017-03-08,16.726,16.726,16.505,16.505,31724,0
2017-03-09,16.564,16.564,16.058,16.333,117588,0
2017-03-10,16.363,16.451,16.297,16.422,47558,0
2017-03-13,16.468,16.515,16.343,16.441,28181,0
2017-03-14,16.441,16.441,16.343,16.343,22005,0
2017-03-15,16.363,16.431,16.25,16.427,40863,0
2017-03-16,16.422,16.515,16.363,16.392,70554,0
2017-03-17,16.412,16.525,16.412,16.515,19067,0
2017-03-20,16.525,16.525,16.458,16.505,40510,0
2017-03-21,16.505,16.535,16.458,16.458,94356,0
2017-03-22,16.538,16.607,16.49,16.607,23399,0
2017-03-23,16.617,16.844,16.548,16.835,25342,0
2017-03-24,16.797,16.797,16.472,16.607,52559,0
2017-03-27,16.626,16.626,16.49,16.597,32714,0
2017-03-28,16.634,16.701,16.587,16.691,24431,0
2017-03-29,16.682,16.721,16.617,16.682,22734,0
2017-03-30,16.653,16.76,16.617,16.672,34699,0
2017-03-31,16.662,16.76,16.607,16.682,39543,0
2017-04-03,16.672,16.76,16.656,16.731,25825,0
2017-04-04,16.797,16.797,16.626,16.682,35956,0
2017-04-05,16.701,16.711,16.615,16.617,27262,0
2017-04-06,16.634,16.731,16.626,16.711,30409,0
2017-04-07,16.691,16.77,16.626,16.77,34565,0
2017-04-10,16.76,16.903,16.653,16.874,40203,0
2017-04-11,16.844,16.913,16.779,16.893,24590,0
2017-04-12,16.884,16.923,16.844,16.893,15850,0
2017-04-13,16.903,16.951,16.864,16.893,28810,0
2017-04-17,16.923,16.951,16.864,16.941,21803,0
2017-04-18,16.951,16.951,16.874,16.93,30402,0
2017-04-19,16.926,16.983,16.867,16.886,35127,0
2017-04-20,16.867,16.964,16.867,16.867,22339,0
2017-04-21,16.828,16.896,16.81,16.857,29396,0
2017-04-24,16.916,16.992,16.896,16.992,32988,0
2017-04-25,17.001,17.04,16.974,17.04,42250,0
2017-04-26,17.05,17.06,17.011,17.05,17599,0
2017-04-27,17.04,17.087,17.001,17.06,28774,0
2017-04-28,17.109,17.155,17.022,17.155,14548,0
2017-05-01,17.224,17.224,17.128,17.147,31575,0
2017-05-02,17.273,17.273,17.137,17.204,49140,0
2017-05-03,17.204,17.204,17.128,17.147,32402,0
2017-05-04,17.137,17.137,17.063,17.07,16004,0
2017-05-05,16.983,17.097,16.983,17.031,39493,0
2017-05-08,17.021,17.09,17.021,17.06,46253,0
2017-05-09,17.08,17.099,17.031,17.04,42167,0
2017-05-10,17.08,17.099,17.05,17.099,24461,0
2017-05-11,17.099,17.147,17.051,17.134,22384,0
2017-05-12,17.109,17.185,17.07,17.147,33980,0
2017-05-15,17.137,17.244,17.137,17.244,61521,0
2017-05-16,17.301,17.301,17.128,17.187,36614,0
2017-05-17,17.413,17.413,17.218,17.228,31985,0
2017-05-18,17.343,17.343,17.158,17.314,49910,0
2017-05-19,17.363,17.363,17.228,17.323,34394,0
2017-05-22,17.373,17.373,17.228,17.238,32450,0
2017-05-23,17.258,17.314,17.238,17.287,28534,0
2017-05-24,17.403,17.403,17.267,17.314,31850,0
2017-05-25,17.46,17.46,17.333,17.432,36274,0
2017-05-26,17.422,17.422,17.238,17.238,33730,0
2017-05-30,17.258,17.296,17.228,17.287,11146,0
2017-05-31,17.248,17.333,17.218,17.258,49295,0
2017-06-01,17.343,17.353,17.248,17.353,65580,0
2017-06-02,17.363,17.452,17.294,17.452,37198,0
2017-06-05,17.452,17.46,17.353,17.46,42146,0
2017-06-06,17.46,17.46,17.403,17.442,22511,0
2017-06-07,17.46,17.46,17.432,17.46,31199,0
2017-06-08,17.46,17.469,17.403,17.46,59781,0
2017-06-09,17.508,17.508,17.413,17.488,38258,0
2017-06-12,17.469,17.479,17.469,17.469,16878,0
2017-06-13,17.422,17.498,17.422,17.46,34903,0
2017-06-14,17.498,17.538,17.373,17.373,49522,0
2017-06-15,17.373,17.548,17.373,17.432,55057,0
2017-06-16,17.413,17.469,17.383,17.393,46857,0
2017-06-19,17.373,17.442,17.373,17.432,25939,0
2017-06-20,17.413,17.498,17.403,17.46,51871,0
2017-06-21,17.463,17.532,17.267,17.297,80642,0
2017-06-22,17.297,17.483,17.23,17.307,42775,0
2017-06-23,17.307,17.455,17.21,17.259,36477,0
2017-06-26,17.317,17.552,17.317,17.502,55224,0
2017-06-27,17.572,17.572,17.396,17.512,31450,0
2017-06-28,17.562,17.621,17.463,17.621,45712,0
2017-06-29,17.572,17.572,17.396,17.445,23082,0
2017-06-30,17.416,17.502,17.386,17.386,37076,0
2017-07-03,17.532,17.552,17.376,17.532,24338,0
2017-07-05,17.668,17.668,17.396,17.552,33714,0
2017-07-06,17.502,17.519,17.301,17.376,63776,0
2017-07-07,17.376,17.524,17.346,17.492,36623,0
2017-07-10,17.522,17.522,17.376,17.435,27235,0
2017-07-11,17.455,17.502,17.416,17.473,37901,0
2017-07-12,17.562,17.562,17.463,17.483,32857,0
2017-07-13,17.492,17.552,17.435,17.512,25798,0
2017-07-14,17.552,17.629,17.532,17.629,28952,0
2017-07-17,17.943,17.943,17.512,17.629,46529,0
2017-07-18,17.738,17.738,17.581,17.658,48208,0
2017-07-19,17.668,17.778,17.658,17.738,62280,0
2017-07-20,17.778,17.778,17.7,17.748,48194,0
2017-07-21,17.796,17.806,17.718,17.768,28663,0
2017-07-24,17.778,17.825,17.72,17.825,26383,0
2017-07-25,17.845,17.845,17.738,17.806,32748,0
2017-07-26,17.845,17.845,17.778,17.845,22629,0
2017-07-27,17.885,17.885,17.708,17.758,41113,0
2017-07-28,17.865,17.875,17.758,17.835,73043,0
2017-07-31,17.885,17.895,17.768,17.816,40837,0
2017-08-01,17.915,17.923,17.768,17.855,39108,0
2017-08-02,17.855,17.855,17.816,17.855,48648,0
2017-08-03,17.905,17.945,17.835,17.925,32493,0
2017-08-04,17.926,17.954,17.925,17.945,15081,0
2017-08-07,17.925,17.954,17.895,17.895,45774,0
2017-08-08,17.885,17.895,17.768,17.778,53882,0
2017-08-09,17.787,17.895,17.771,17.816,42683,0
2017-08-10,17.875,17.875,17.491,17.591,72737,0
2017-08-11,16.972,17.855,16.972,17.658,126820,0
2017-08-14,17.678,17.795,17.621,17.621,45327,0
2017-08-15,17.621,17.768,17.621,17.658,32850,0
2017-08-16,17.748,17.748,17.649,17.718,32554,0
2017-08-17,17.885,17.885,17.664,17.668,39614,0
2017-08-18,17.778,17.778,17.658,17.708,31263,0
2017-08-21,17.748,17.778,17.711,17.728,21145,0
2017-08-22,17.748,17.905,17.748,17.865,40129,0
2017-08-23,17.993,17.993,17.796,17.885,44412,0
2017-08-24,17.895,17.905,17.857,17.905,29273,0
2017-08-25,17.915,17.983,17.89,17.983,57842,0
2017-08-28,17.964,17.964,17.895,17.895,31905,0
2017-08-29,17.915,17.974,17.895,17.915,73207,0
2017-08-30,17.925,17.925,17.895,17.915,54721,0
2017-08-31,17.935,17.945,17.895,17.945,20626,0
2017-09-01,17.983,17.983,17.925,17.945,44536,0
2017-09-05,18.003,18.013,17.955,17.965,47109,0
2017-09-06,17.964,18.154,17.964,18.053,56510,0
2017-09-07,18.103,18.103,17.964,18.073,33346,0
2017-09-08,18.083,18.103,18.013,18.083,26941,0
2017-09-11,18.142,18.142,18.033,18.083,27030,0
2017-09-12,18.083,18.093,17.993,18.093,53707,0
2017-09-13,18.113,18.113,18.023,18.093,35378,0
2017-09-14,18.181,18.181,18.023,18.073,37518,0
2017-09-15,18.083,18.349,18.033,18.349,97804,0
2017-09-18,18.359,18.359,18.123,18.231,104892,0
2017-09-19,18.221,18.221,18.171,18.191,32612,0
2017-09-20,18.221,18.231,18.188,18.231,44151,0
2017-09-21,18.38,18.38,18.267,18.33,18548,0
2017-09-22,18.44,18.44,18.281,18.31,55097,0
2017-09-25,18.3,18.311,18.231,18.247,21341,0
2017-09-26,18.201,18.251,18.092,18.201,46154,0
2017-09-27,18.211,18.231,18.112,18.112,47410,0
2017-09-28,18.161,18.191,18.102,18.141,21071,0
2017-09-29,18.201,18.201,18.122,18.122,34425,0
2017-10-02,18.35,18.35,18.131,18.231,34373,0
2017-10-03,18.3,18.3,18.171,18.291,46799,0
2017-10-04,18.31,18.31,18.151,18.211,32972,0
2017-10-05,18.171,18.221,18.141,18.221,28252,0
2017-10-06,18.201,18.201,18.151,18.171,32057,0
2017-10-09,18.37,18.37,18.251,18.32,16444,0
2017-10-10,18.37,18.37,18.151,18.271,90289,0
2017-10-11,18.161,18.236,18.161,18.171,52226,0
2017-10-12,18.34,18.39,18.181,18.39,33059,0
2017-10-13,18.41,18.41,18.36,18.4,25986,0
2017-10-16,18.43,18.43,18.324,18.37,34923,0
2017-10-17,18.39,18.39,18.283,18.31,37776,0
2017-10-18,18.33,18.38,18.291,18.38,36358,0
2017-10-19,18.42,18.43,18.2546,18.4,41025,0
2017-10-20,18.4,18.4,18.27,18.29,20252,0
2017-10-23,18.3,18.4,18.271,18.4,37788,0
2017-10-24,18.4,18.4,18.331,18.38,26990,0
2017-10-25,18.34,18.39,18.2301,18.31,21774,0
2017-10-26,18.3,18.35,18.13,18.17,28026,0
2017-10-27,18.13,18.18,18.09,18.14,30526,0
2017-10-30,18.14,18.14,18.09,18.1017,31661,0
2017-10-31,18.1,18.169,18.03,18.1,46687,0
2017-11-01,18.18,18.25,18.131,18.25,44920,0
2017-11-02,18.36,18.36,18.27,18.31,34388,0
2017-11-03,18.28,18.3,18.2,18.3,32587,0
2017-11-06,18.29,18.2901,18.24,18.29,37154,0
2017-11-07,18.3,18.345,18.2507,18.28,28773,0
2017-11-08,18.27,18.3,18.25,18.27,35745,0
2017-11-09,18.25,18.35,18.08,18.12,28018,0
2017-11-10,18.09,18.14,18,18.04,37847,0
