Date,Open,High,Low,Close,Volume,OpenInt
2009-06-25,13.185,13.185,13.185,13.185,0,0
2009-06-26,13.185,13.214,13.185,13.185,257380,0
2009-06-29,13.192,13.199,13.185,13.185,22650,0
2009-06-30,13.199,13.214,13.185,13.199,30532,0
2009-07-01,13.185,13.22,13.185,13.214,37033,0
2009-07-02,13.252,13.252,13.192,13.199,49575,0
2009-07-06,13.206,13.214,13.185,13.199,41015,0
2009-07-07,13.199,13.206,13.185,13.185,47506,0
2009-07-08,13.185,13.225,13.185,13.185,60301,0
2009-07-09,13.199,13.214,13.185,13.185,36507,0
2009-07-10,13.22,13.22,13.185,13.185,18604,0
2009-07-13,13.192,13.192,13.153,13.185,68326,0
2009-07-14,13.199,13.199,13.185,13.185,57357,0
2009-07-15,13.192,13.192,13.185,13.185,25453,0
2009-07-16,13.185,13.192,13.185,13.185,52731,0
2009-07-17,13.192,13.192,13.185,13.185,14856,0
2009-07-20,13.185,13.192,13.185,13.185,26627,0
2009-07-21,13.185,13.199,13.185,13.185,21861,0
2009-07-22,13.185,13.199,13.185,13.192,39196,0
2009-07-23,13.185,13.192,13.185,13.185,5818,0
2009-07-24,13.192,13.199,13.185,13.185,99148,0
2009-07-27,13.185,13.199,13.185,13.185,152478,0
2009-07-28,13.185,13.22,13.185,13.199,238465,0
2009-07-29,13.192,13.206,13.185,13.206,32027,0
2009-07-30,13.206,13.22,13.185,13.214,19121,0
2009-07-31,13.214,13.265,13.192,13.22,22466,0
2009-08-03,13.22,13.286,13.22,13.286,24152,0
2009-08-04,13.314,13.758,13.192,13.271,100521,0
2009-08-05,13.271,13.278,13.225,13.252,34783,0
2009-08-06,13.252,13.259,13.185,13.192,155742,0
2009-08-07,13.206,13.238,13.175,13.185,28280,0
2009-08-10,13.185,13.185,12.76,12.946,62842,0
2009-08-11,12.918,12.955,12.786,12.918,36903,0
2009-08-12,12.918,13.044,12.918,12.918,40778,0
2009-08-13,12.912,12.925,12.76,12.793,51018,0
2009-08-14,12.793,12.918,12.732,12.912,49666,0
2009-08-17,12.893,12.893,12.825,12.831,15897,0
2009-08-18,12.86,12.973,12.86,12.973,17433,0
2009-08-19,13.001,13.037,12.925,12.988,19396,0
2009-08-20,12.806,12.882,12.806,12.81,38307,0
2009-08-21,12.818,12.818,12.652,12.81,45854,0
2009-08-24,12.825,12.933,12.793,12.905,36610,0
2009-08-25,12.893,12.918,12.825,12.825,30645,0
2009-08-26,12.825,12.967,12.825,12.854,33707,0
2009-08-27,13.12,13.12,12.888,12.955,69277,0
2009-08-28,12.955,13.052,12.955,13.017,31814,0
2009-08-31,13.052,13.052,12.918,13.025,24626,0
2009-09-01,12.995,13.037,12.988,12.988,18391,0
2009-09-02,13.012,13.012,12.882,12.918,35693,0
2009-09-03,12.898,12.946,12.793,12.918,40755,0
2009-09-04,12.893,13.052,12.86,12.933,32120,0
2009-09-08,12.967,13.052,12.831,12.831,70539,0
2009-09-09,12.806,12.946,12.793,12.806,50538,0
2009-09-10,12.767,12.882,12.739,12.793,38223,0
2009-09-11,12.793,12.86,12.726,12.746,53993,0
2009-09-14,12.713,12.739,12.667,12.694,95493,0
2009-09-15,12.713,12.746,12.62,12.713,97047,0
2009-09-16,12.599,12.786,12.571,12.732,122543,0
2009-09-17,12.732,12.793,12.659,12.752,79020,0
2009-09-18,12.838,12.988,12.799,12.988,72471,0
2009-09-21,13.006,13.087,12.825,12.893,76654,0
2009-09-22,12.867,13.162,12.793,12.838,132986,0
2009-09-23,12.98,13.125,12.831,12.831,89978,0
2009-09-24,12.831,12.86,12.767,12.767,119788,0
2009-09-25,12.76,12.772,12.694,12.732,103588,0
2009-09-28,12.825,12.825,12.7,12.746,52476,0
2009-09-29,12.726,12.81,12.667,12.706,103146,0
2009-09-30,12.752,12.767,12.667,12.752,59007,0
2009-10-01,12.746,12.912,12.721,12.893,86733,0
2009-10-02,12.867,13.101,12.86,12.933,64875,0
2009-10-05,12.918,13.052,12.918,13.052,51400,0
2009-10-06,13.072,13.153,12.882,13.017,47927,0
2009-10-07,13.052,13.087,13.017,13.052,23645,0
2009-10-08,13.093,13.113,12.918,13.006,49264,0
2009-10-09,12.988,13.012,12.882,12.955,54999,0
2009-10-12,12.973,12.988,12.875,12.898,32219,0
2009-10-13,12.933,13.087,12.806,13.087,43621,0
2009-10-14,13.052,13.052,12.967,13.006,15244,0
2009-10-15,13.025,13.106,12.793,12.888,45983,0
2009-10-16,12.838,12.888,12.739,12.799,55069,0
2009-10-19,12.786,12.799,12.7,12.793,37392,0
2009-10-20,12.81,12.86,12.81,12.86,21830,0
2009-10-21,12.76,12.882,12.732,12.746,38696,0
2009-10-22,12.739,12.767,12.563,12.599,132502,0
2009-10-23,12.659,12.667,12.539,12.557,61104,0
2009-10-26,12.577,12.649,12.278,12.318,144858,0
2009-10-27,12.318,12.449,12.249,12.449,115308,0
2009-10-28,12.449,12.449,12.263,12.283,83753,0
2009-10-29,12.324,12.521,12.324,12.521,43925,0
2009-10-30,12.525,12.585,12.426,12.549,54883,0
2009-11-02,12.726,12.726,12.456,12.502,62165,0
2009-11-03,12.456,12.577,12.412,12.495,83302,0
2009-11-04,12.412,12.563,12.4,12.449,104175,0
2009-11-05,12.418,12.443,12.407,12.412,38586,0
2009-11-06,12.4,12.686,12.364,12.674,39978,0
2009-11-09,12.652,12.786,12.613,12.76,38829,0
2009-11-10,12.806,12.96,12.76,12.81,45710,0
2009-11-11,13.14,13.181,12.76,12.995,154013,0
2009-11-12,13.031,13.031,12.898,12.946,90015,0
2009-11-13,12.946,13.081,12.946,13.052,70487,0
2009-11-16,13.087,13.185,13.006,13.059,122960,0
2009-11-17,13.113,13.125,12.925,13.006,100327,0
2009-11-18,12.98,13.025,12.799,12.912,139577,0
2009-11-19,12.967,13.017,12.786,12.898,158879,0
2009-11-20,12.898,12.933,12.7,12.905,77075,0
2009-11-23,12.838,13.006,12.793,12.831,90576,0
2009-11-24,12.86,12.988,12.746,12.818,133439,0
2009-11-25,12.893,12.973,12.81,12.973,43996,0
2009-11-27,13.017,13.017,12.905,12.933,17468,0
2009-11-30,13.017,13.017,12.846,12.946,97948,0
2009-12-01,12.898,13.017,12.898,12.96,83575,0
2009-12-02,12.918,13.081,12.918,13.072,54465,0
2009-12-03,13.106,13.185,13.001,13.001,74635,0
2009-12-04,12.918,13.185,12.918,13.037,71399,0
2009-12-07,13.14,13.232,12.995,13.052,69728,0
2009-12-08,13.087,13.169,13.025,13.169,48930,0
2009-12-09,13.059,13.185,13.037,13.153,99706,0
2009-12-10,13.175,13.243,12.98,13.145,86420,0
2009-12-11,13.181,13.252,13.006,13.006,82403,0
2009-12-14,12.967,13.181,12.967,13.052,85084,0
2009-12-15,13.12,13.175,12.988,12.995,100840,0
2009-12-16,12.925,13.031,12.925,13.017,93378,0
2009-12-17,13.017,13.017,12.925,13.017,66042,0
2009-12-18,13.044,13.181,12.955,13.072,82761,0
2009-12-21,13.153,13.185,13.081,13.106,96131,0
2009-12-22,13.145,13.175,13.065,13.087,117085,0
2009-12-23,13.12,13.12,12.988,13.059,72057,0
2009-12-24,13.101,13.14,13.059,13.125,20836,0
2009-12-28,13.12,13.153,12.988,12.995,69110,0
2009-12-29,13.101,13.145,12.939,12.98,84352,0
2009-12-30,13.101,13.145,13.006,13.081,49381,0
2009-12-31,13.132,13.153,12.939,13.059,49932,0
2010-01-04,13.059,13.153,13.017,13.087,73548,0
2010-01-05,13.12,13.132,13.093,13.101,32503,0
2010-01-06,13.14,13.153,13.012,13.017,97379,0
2010-01-07,13.059,13.059,12.898,12.898,101077,0
2010-01-08,12.918,13.017,12.898,12.98,63200,0
2010-01-11,13.001,13.031,12.933,12.967,82643,0
2010-01-12,12.875,13.031,12.875,13.031,85687,0
2010-01-13,13.059,13.169,13.037,13.169,93920,0
2010-01-14,13.153,13.238,13.125,13.175,110757,0
2010-01-15,13.065,13.162,13.044,13.125,75666,0
2010-01-19,13.031,13.169,13.025,13.093,117606,0
2010-01-20,13.072,13.169,13.044,13.106,114600,0
2010-01-21,13.12,13.278,13.001,13.065,127470,0
2010-01-22,13.065,13.214,13.065,13.153,111067,0
2010-01-25,13.044,13.243,13.044,13.214,118597,0
2010-01-26,13.113,13.361,13.113,13.293,160306,0
2010-01-27,13.361,13.646,13.22,13.355,109051,0
2010-01-28,13.513,13.52,13.259,13.333,78124,0
2010-01-29,13.505,13.505,13.278,13.437,78294,0
2010-02-01,13.646,13.646,13.406,13.539,92098,0
2010-02-02,13.693,13.713,13.394,13.486,171831,0
2010-02-03,13.513,13.532,13.314,13.347,166072,0
2010-02-04,13.387,13.387,12.995,13.145,129290,0
2010-02-05,13.185,13.185,13.052,13.125,87951,0
2010-02-08,13.238,13.252,12.973,12.973,69691,0
2010-02-09,13.12,13.252,12.96,13.181,128700,0
2010-02-10,13.243,13.452,13.214,13.452,89298,0
2010-02-11,13.575,13.581,13.355,13.467,93717,0
2010-02-12,13.38,13.751,13.361,13.394,131370,0
2010-02-16,13.406,13.713,13.387,13.425,107150,0
2010-02-17,13.412,13.412,13.225,13.271,93909,0
2010-02-18,13.252,13.307,13.132,13.181,132161,0
2010-02-19,13.145,13.162,13.081,13.093,72242,0
2010-02-22,13.113,13.293,13.025,13.106,92784,0
2010-02-23,13.081,13.12,12.933,12.946,175984,0
2010-02-24,12.955,13.169,12.955,13.087,136974,0
2010-02-25,13.087,13.243,12.995,13.238,74456,0
2010-02-26,13.278,13.333,13.259,13.325,79266,0
2010-03-01,13.48,13.581,13.394,13.505,72638,0
2010-03-02,13.445,13.575,13.445,13.56,92698,0
2010-03-03,13.575,13.638,13.532,13.552,60219,0
2010-03-04,13.56,13.708,13.314,13.418,99417,0
2010-03-05,13.474,13.66,13.325,13.62,81621,0
2010-03-08,13.567,13.733,13.467,13.474,68631,0
2010-03-09,13.505,13.674,13.43,13.505,39181,0
2010-03-10,13.505,13.513,13.293,13.459,68395,0
2010-03-11,13.467,13.56,13.333,13.425,79905,0
2010-03-12,13.452,13.486,13.265,13.325,144685,0
2010-03-15,13.347,13.406,13.3,13.347,117182,0
2010-03-16,13.361,13.412,13.286,13.361,55478,0
2010-03-17,13.347,13.401,13.214,13.387,209169,0
2010-03-18,13.387,13.526,13.293,13.366,89781,0
2010-03-19,13.347,13.513,13.225,13.513,144755,0
2010-03-22,13.486,13.581,13.387,13.575,71148,0
2010-03-23,13.575,13.733,13.325,13.387,149430,0
2010-03-24,13.394,13.452,13.325,13.373,126863,0
2010-03-25,13.387,13.52,13.355,13.412,116391,0
2010-03-26,13.412,13.459,13.355,13.394,64427,0
2010-03-29,13.513,13.513,13.361,13.412,57580,0
2010-03-30,13.43,13.48,13.325,13.366,90461,0
2010-03-31,13.314,13.437,13.314,13.387,70539,0
2010-04-01,13.366,13.412,13.271,13.366,114326,0
2010-04-05,13.361,13.445,13.325,13.34,91331,0
2010-04-06,13.34,13.425,13.318,13.325,61525,0
2010-04-07,13.355,13.387,13.192,13.252,87417,0
2010-04-08,13.293,13.486,13.238,13.394,145632,0
2010-04-09,13.452,13.638,13.387,13.575,81364,0
2010-04-12,13.52,13.713,13.52,13.52,67431,0
2010-04-13,13.526,13.739,13.526,13.626,63808,0
2010-04-14,13.654,13.861,13.654,13.68,93592,0
2010-04-15,13.593,13.901,13.593,13.751,96040,0
2010-04-16,13.784,13.854,13.575,13.686,88476,0
2010-04-19,13.7,13.758,13.185,13.606,86414,0
2010-04-20,13.593,13.758,13.581,13.693,95157,0
2010-04-21,13.626,13.686,13.52,13.587,101167,0
2010-04-22,13.552,13.807,13.499,13.66,115383,0
2010-04-23,13.671,13.806,13.631,13.769,133644,0
2010-04-26,13.708,13.798,13.599,13.62,137904,0
2010-04-27,13.587,13.674,13.394,13.445,89161,0
2010-04-28,13.486,13.626,13.486,13.581,41798,0
2010-04-29,13.532,13.765,13.532,13.743,52389,0
2010-04-30,13.777,13.854,13.686,13.847,64968,0
2010-05-03,13.945,14.068,13.912,13.969,111893,0
2010-05-04,13.969,14.053,13.861,13.873,113212,0
2010-05-05,13.901,13.901,13.743,13.84,68507,0
2010-05-06,13.861,13.912,13.532,13.674,63568,0
2010-05-07,13.544,13.72,13.544,13.638,59544,0
2010-05-10,13.84,13.925,13.606,13.72,55732,0
2010-05-11,13.68,14.053,13.599,13.835,78707,0
2010-05-12,13.822,13.906,13.751,13.835,48189,0
2010-05-13,13.847,13.945,13.113,13.638,57373,0
2010-05-14,13.612,13.665,13.394,13.48,51722,0
2010-05-17,13.437,13.593,13.22,13.552,65453,0
2010-05-18,13.56,13.646,13.401,13.499,81618,0
2010-05-19,13.418,13.654,13.401,13.425,52625,0
2010-05-20,13.452,13.452,13.181,13.192,79126,0
2010-05-21,13.513,13.552,13.185,13.552,66650,0
2010-05-24,13.612,13.743,13.012,13.445,128682,0
2010-05-25,13.185,13.278,12.973,13.132,95272,0
2010-05-26,13.252,13.437,13.252,13.406,40432,0
2010-05-27,13.505,13.765,13.467,13.765,40350,0
2010-05-28,13.771,13.847,13.708,13.777,44129,0
2010-06-01,13.847,13.847,13.7,13.708,44235,0
2010-06-02,13.626,14.159,13.626,13.765,63397,0
2010-06-03,13.791,13.854,13.632,13.751,58768,0
2010-06-04,13.743,13.934,13.505,13.505,57932,0
2010-06-07,13.544,13.686,13.513,13.56,35004,0
2010-06-08,13.544,13.743,13.532,13.713,38017,0
2010-06-09,13.814,13.881,13.72,13.784,44690,0
2010-06-10,13.758,13.861,13.726,13.829,77051,0
2010-06-11,13.751,13.861,13.638,13.814,88521,0
2010-06-14,13.777,14.119,13.777,14.007,51296,0
2010-06-15,13.934,14.099,13.861,13.925,68053,0
2010-06-16,14.014,14.014,13.743,13.829,95594,0
2010-06-17,13.901,13.901,13.366,13.467,134135,0
2010-06-18,13.526,13.532,13.175,13.206,128496,0
2010-06-21,13.293,13.38,13.259,13.373,52581,0
2010-06-22,13.418,13.48,13.34,13.38,77321,0
2010-06-23,13.318,13.401,13.169,13.199,124692,0
2010-06-24,13.238,13.307,13.192,13.293,51059,0
2010-06-25,13.307,13.654,13.286,13.567,56105,0
2010-06-28,13.733,13.733,13.599,13.72,99056,0
2010-06-29,13.784,13.798,13.646,13.686,80064,0
2010-06-30,13.709,13.833,13.605,13.833,61928,0
2010-07-01,13.84,14.159,13.84,14.112,77124,0
2010-07-02,14.132,14.407,14.132,14.393,68744,0
2010-07-06,14.324,14.568,14.266,14.393,99280,0
2010-07-07,14.381,14.458,14.074,14.298,84958,0
2010-07-08,14.367,14.393,14.086,14.233,51032,0
2010-07-09,14.233,14.393,14.044,14.112,70979,0
2010-07-12,14.207,14.42,14.144,14.273,48393,0
2010-07-13,14.287,14.298,14.26,14.298,42389,0
2010-07-14,14.298,14.568,14.215,14.466,76404,0
2010-07-15,14.458,14.498,14.172,14.393,106232,0
2010-07-16,14.393,14.414,14.207,14.414,85603,0
2010-07-19,14.401,14.568,14.207,14.215,80715,0
2010-07-20,14.28,14.331,14.159,14.273,93680,0
2010-07-21,14.2,14.31,14.105,14.266,100428,0
2010-07-22,14.266,14.426,14.248,14.266,73176,0
2010-07-23,14.298,14.367,14.179,14.298,73648,0
2010-07-26,14.248,14.471,14.06,14.119,92728,0
2010-07-27,14.06,14.2,14.044,14.112,72604,0
2010-07-28,14.112,14.324,14.014,14.324,55274,0
2010-07-29,14.367,14.367,14.044,14.136,78201,0
2010-07-30,14.159,14.367,14.08,14.166,76098,0
2010-08-02,14.192,14.477,14.192,14.347,59123,0
2010-08-03,14.393,14.526,14.317,14.518,43419,0
2010-08-04,14.498,14.633,14.401,14.414,45639,0
2010-08-05,14.44,14.44,14.298,14.324,46628,0
2010-08-06,14.367,14.633,14.347,14.628,29232,0
2010-08-09,14.684,14.769,14.44,14.483,84607,0
2010-08-10,14.298,14.483,14.298,14.483,44434,0
2010-08-11,14.483,14.547,14.452,14.483,48117,0
2010-08-12,14.492,14.74,14.492,14.576,54827,0
2010-08-13,14.628,14.671,14.576,14.583,30215,0
2010-08-16,14.526,14.576,14.381,14.458,57995,0
2010-08-17,14.477,14.518,14.24,14.303,81077,0
2010-08-18,14.233,14.44,14.207,14.254,114411,0
2010-08-19,14.2,14.266,14.036,14.053,78242,0
2010-08-20,14.068,14.151,14.048,14.086,54850,0
2010-08-23,14.151,14.28,14.151,14.248,99472,0
2010-08-24,14.248,14.26,13.94,13.976,175510,0
2010-08-25,13.94,14.192,13.94,14.144,113259,0
2010-08-26,14.08,14.159,13.969,14.044,116781,0
2010-08-27,14.053,14.192,14.014,14.132,118106,0
2010-08-30,14.151,14.207,14.086,14.207,98310,0
2010-08-31,14.227,14.45,14.227,14.45,56098,0
2010-09-01,14.452,14.663,14.407,14.588,73608,0
2010-09-02,14.593,14.677,14.458,14.656,57612,0
2010-09-03,14.656,14.74,14.606,14.74,35159,0
2010-09-07,14.733,14.769,14.407,14.426,89656,0
2010-09-08,14.492,14.593,14.445,14.593,29931,0
2010-09-09,14.633,14.728,14.606,14.606,58166,0
2010-09-10,14.645,14.698,14.628,14.677,41910,0
2010-09-13,14.663,14.677,14.541,14.606,58435,0
2010-09-14,14.628,14.684,14.606,14.656,80729,0
2010-09-15,14.645,14.728,14.628,14.663,98971,0
2010-09-16,14.663,14.663,14.466,14.466,79293,0
2010-09-17,14.526,14.645,14.466,14.599,59979,0
2010-09-20,14.599,14.677,14.599,14.677,54558,0
2010-09-21,14.628,14.628,14.492,14.518,86253,0
2010-09-22,14.554,14.663,14.511,14.576,244287,0
2010-09-23,14.599,14.656,14.568,14.62,235524,0
2010-09-24,14.628,14.728,14.576,14.645,136853,0
2010-09-27,14.72,14.72,14.401,14.533,316019,0
2010-09-28,14.568,14.599,14.466,14.541,378079,0
2010-09-29,14.541,14.72,14.498,14.547,212807,0
2010-09-30,14.484,14.714,14.484,14.707,84166,0
2010-10-01,14.663,14.728,14.599,14.705,140832,0
2010-10-04,14.663,14.728,14.471,14.511,107931,0
2010-10-05,14.554,14.656,14.477,14.526,56789,0
2010-10-06,14.518,14.633,14.518,14.554,306231,0
2010-10-07,14.599,14.599,14.426,14.458,386514,0
2010-10-08,14.511,14.599,14.445,14.599,624296,0
2010-10-11,14.599,14.606,14.505,14.568,515885,0
2010-10-12,14.526,14.599,14.477,14.477,790999,0
2010-10-13,14.466,14.599,14.466,14.599,329003,0
2010-10-14,14.547,14.794,14.526,14.588,251823,0
2010-10-15,14.656,14.656,14.533,14.547,29216,0
2010-10-18,14.633,14.691,14.533,14.62,46921,0
2010-10-19,14.651,14.761,14.633,14.684,67496,0
2010-10-20,14.663,14.755,14.613,14.72,56269,0
2010-10-21,14.656,14.733,14.628,14.713,263618,0
2010-10-22,14.677,14.698,14.593,14.62,298651,0
2010-10-25,14.554,14.628,14.331,14.367,194852,0
2010-10-26,14.287,14.347,14.014,14.048,212999,0
2010-10-27,14.06,14.172,14.044,14.172,243636,0
2010-10-28,14.266,14.354,14.2,14.28,88174,0
2010-10-29,14.324,14.377,14.231,14.332,86131,0
2010-11-01,14.426,14.426,14.303,14.393,64344,0
2010-11-02,14.401,14.483,14.387,14.483,27025,0
2010-11-03,14.483,14.606,14.483,14.554,52739,0
2010-11-04,14.554,14.576,14.414,14.483,64093,0
2010-11-05,14.477,14.568,14.367,14.401,57490,0
2010-11-08,14.401,14.44,14.347,14.414,73450,0
2010-11-09,14.432,14.518,14.432,14.498,103919,0
2010-11-10,14.511,14.533,14.273,14.28,143450,0
2010-11-11,14.248,14.381,14.248,14.31,72152,0
2010-11-12,14.293,14.303,14.06,14.125,53279,0
2010-11-15,14.112,14.132,13.743,13.867,123628,0
2010-11-16,13.829,13.829,13.22,13.56,154603,0
2010-11-17,13.62,13.7,13.474,13.7,132973,0
2010-11-18,13.708,13.807,13.452,13.632,127424,0
2010-11-19,13.638,13.726,13.599,13.726,89602,0
2010-11-22,13.726,13.765,13.593,13.726,89749,0
2010-11-23,13.665,13.765,13.626,13.751,122763,0
2010-11-24,13.751,13.84,13.693,13.84,86508,0
2010-11-26,13.822,13.84,13.7,13.84,32191,0
2010-11-29,13.84,13.873,13.777,13.854,88205,0
2010-11-30,13.881,13.923,13.793,13.864,82693,0
2010-12-01,13.861,13.906,13.765,13.835,58442,0
2010-12-02,13.765,13.84,13.713,13.829,55855,0
2010-12-03,13.814,13.861,13.638,13.7,74637,0
2010-12-06,13.713,13.743,13.638,13.713,63624,0
2010-12-07,13.62,13.686,13.505,13.532,91167,0
2010-12-08,13.544,13.544,13.271,13.333,91484,0
2010-12-09,13.333,13.333,13.175,13.271,107415,0
2010-12-10,13.293,13.3,12.955,13.113,81611,0
2010-12-13,13.031,13.132,12.772,13.012,133153,0
2010-12-14,13.012,13.065,12.888,12.905,96292,0
2010-12-15,13.012,13.125,12.933,13.072,112608,0
2010-12-16,13.106,13.239,13,13.214,87402,0
2010-12-17,13.125,13.314,13.125,13.265,74462,0
2010-12-20,13.278,13.333,13.181,13.252,71665,0
2010-12-21,13.175,13.225,13.065,13.169,50820,0
2010-12-22,13.265,13.333,13.199,13.243,44370,0
2010-12-23,13.243,13.307,13.185,13.278,44741,0
2010-12-27,13.314,13.333,13.232,13.325,46579,0
2010-12-28,13.325,13.373,13.252,13.373,51438,0
2010-12-29,13.356,13.375,13.243,13.348,59538,0
2010-12-30,13.356,13.402,13.286,13.368,44325,0
2010-12-31,13.415,13.487,13.324,13.361,55105,0
2011-01-03,13.355,13.418,13.259,13.373,54860,0
2011-01-04,13.293,13.38,13.238,13.307,50905,0
2011-01-05,13.325,13.347,13.293,13.314,62185,0
2011-01-06,13.252,13.373,13.252,13.347,41337,0
2011-01-07,13.307,13.401,13.307,13.387,21140,0
2011-01-10,13.387,13.43,13.278,13.406,53876,0
2011-01-11,13.445,13.445,13.333,13.333,40198,0
2011-01-12,13.361,13.445,13.355,13.394,31697,0
2011-01-13,13.412,13.412,13.206,13.252,59620,0
2011-01-14,13.192,13.206,13.125,13.169,61904,0
2011-01-18,13.125,13.265,13.125,13.259,46600,0
2011-01-19,13.065,13.153,13.001,13.017,79276,0
2011-01-20,12.967,13.059,12.939,12.98,76489,0
2011-01-21,12.96,13.044,12.955,13.017,52092,0
2011-01-24,13.059,13.169,13.037,13.153,47164,0
2011-01-25,13.087,13.214,13.087,13.169,73892,0
2011-01-26,13.106,13.259,13.106,13.206,42629,0
2011-01-27,13.22,13.265,13.169,13.225,38477,0
2011-01-28,13.293,13.467,13.153,13.412,89232,0
2011-01-31,13.516,13.543,13.361,13.397,51961,0
2011-02-01,13.394,13.43,13.206,13.259,72665,0
2011-02-02,13.259,13.314,13.199,13.265,37902,0
2011-02-03,13.307,13.307,13.14,13.175,78374,0
2011-02-04,13.14,13.199,13.132,13.181,35478,0
2011-02-07,13.153,13.192,13.106,13.145,34483,0
2011-02-08,13.169,13.214,13.162,13.192,30764,0
2011-02-09,13.181,13.206,13.132,13.169,37328,0
2011-02-10,13.175,13.2,13.12,13.12,40103,0
2011-02-11,13.101,13.185,13.101,13.153,33723,0
2011-02-14,13.22,13.271,13.132,13.132,45486,0
2011-02-15,13.192,13.243,13.153,13.153,53088,0
2011-02-16,13.072,13.072,12.905,12.98,184087,0
2011-02-18,13.065,13.153,13.065,13.093,30970,0
2011-02-22,13.101,13.14,12.995,13.031,44905,0
2011-02-23,13.059,13.181,13.037,13.181,58487,0
2011-02-24,13.169,13.214,12.995,13.017,57573,0
2011-02-25,13.031,13.14,13.012,13.14,34390,0
2011-02-28,13.219,13.219,13.019,13.122,90272,0
2011-03-01,13.099,13.225,13.05,13.199,52339,0
2011-03-02,13.12,13.272,13.12,13.226,48641,0
2011-03-03,13.301,13.301,13.199,13.199,38311,0
2011-03-04,13.26,13.26,13.132,13.132,63174,0
2011-03-07,13.153,13.206,13.132,13.169,15887,0
2011-03-08,13.207,13.226,13.114,13.146,35319,0
2011-03-09,13.114,13.186,13.087,13.106,30995,0
2011-03-10,13.105,13.131,13.085,13.131,47554,0
2011-03-11,13.093,13.162,13.025,13.081,48345,0
2011-03-14,13.065,13.132,13.065,13.093,18783,0
2011-03-15,13.031,13.093,13.012,13.052,51593,0
2011-03-16,13.146,13.169,13.017,13.025,40060,0
2011-03-17,13.109,13.158,13.075,13.158,24419,0
2011-03-18,13.162,13.2,13.14,13.14,25443,0
2011-03-21,13.169,13.207,13.101,13.2,41503,0
2011-03-22,13.214,13.294,13.181,13.294,48078,0
2011-03-23,13.308,13.396,13.232,13.294,56789,0
2011-03-24,13.341,13.357,13.314,13.334,32722,0
2011-03-25,13.356,13.402,13.334,13.368,27329,0
2011-03-28,13.462,13.462,13.239,13.239,41675,0
2011-03-29,13.239,13.334,13.175,13.22,32921,0
2011-03-30,13.2,13.253,13.193,13.193,24742,0
2011-03-31,13.214,13.304,13.173,13.304,41068,0
2011-04-01,13.265,13.319,13.244,13.314,33256,0
2011-04-04,13.308,13.396,13.245,13.326,38576,0
2011-04-05,13.382,13.382,13.232,13.271,41619,0
2011-04-06,13.294,13.326,13.22,13.226,33615,0
2011-04-07,13.265,13.265,13.144,13.161,29847,0
2011-04-08,13.144,13.265,13.144,13.252,28737,0
2011-04-11,13.139,13.259,13.131,13.244,61963,0
2011-04-12,13.205,13.396,13.205,13.368,50461,0
2011-04-13,13.319,13.402,13.279,13.341,59513,0
2011-04-14,13.265,13.698,13.265,13.482,104797,0
2011-04-15,13.427,13.541,13.42,13.427,31741,0
2011-04-18,13.454,13.482,13.301,13.402,35655,0
2011-04-19,13.427,13.603,13.402,13.536,28499,0
2011-04-20,13.578,13.609,13.536,13.548,23629,0
2011-04-21,13.536,13.651,13.516,13.617,36313,0
2011-04-25,13.617,13.725,13.603,13.651,45009,0
2011-04-26,13.663,14.264,13.636,13.881,133042,0
2011-04-27,13.806,13.873,13.75,13.84,38908,0
2011-04-28,13.806,13.828,13.731,13.769,27646,0
2011-04-29,13.722,13.824,13.722,13.824,34342,0
2011-05-02,13.94,13.97,13.75,13.885,65845,0
2011-05-03,13.884,13.912,13.795,13.912,23011,0
2011-05-04,13.943,13.996,13.849,13.943,30055,0
2011-05-05,13.992,13.992,13.826,13.845,32542,0
2011-05-06,13.973,14.042,13.929,13.973,49192,0
2011-05-09,13.992,14.075,13.94,14,34079,0
2011-05-10,14.013,14.072,13.915,13.966,46266,0
2011-05-11,13.951,13.963,13.884,13.925,31981,0
2011-05-12,13.869,14.026,13.842,13.864,34573,0
2011-05-13,13.923,14.072,13.896,14.053,36001,0
2011-05-16,14.034,14.132,14.034,14.042,43387,0
2011-05-17,14.105,14.105,13.889,13.96,45830,0
2011-05-18,13.943,14.151,13.937,13.981,48876,0
2011-05-19,14.019,14.026,13.943,13.981,42201,0
2011-05-20,14.008,14.016,13.74,13.781,72714,0
2011-05-23,13.793,13.943,13.793,13.876,61026,0
2011-05-24,13.903,14.172,13.903,14.144,53120,0
2011-05-25,14.144,14.248,14.124,14.208,65777,0
2011-05-26,14.201,14.216,14.118,14.166,49711,0
2011-05-27,14.148,14.37,14.141,14.356,57740,0
2011-05-31,14.624,14.624,14.249,14.297,62399,0
2011-06-01,14.295,14.489,14.295,14.384,36234,0
2011-06-02,14.411,14.464,14.306,14.342,53908,0
2011-06-03,14.287,14.382,14.279,14.279,44182,0
2011-06-06,14.313,14.363,14.282,14.289,29141,0
2011-06-07,14.311,14.524,14.279,14.287,61671,0
2011-06-08,14.298,14.417,14.298,14.318,35891,0
2011-06-09,14.311,14.409,14.273,14.273,43613,0
2011-06-10,14.348,14.403,14.045,14.045,55148,0
2011-06-13,14.177,14.177,13.963,14,33430,0
2011-06-14,14.016,14.023,13.956,13.963,36025,0
2011-06-15,13.97,14.095,13.735,13.839,46476,0
2011-06-16,13.834,13.921,13.812,13.881,38031,0
2011-06-17,13.884,14.05,13.871,14,34168,0
2011-06-20,13.97,14.076,13.945,14.076,18669,0
2011-06-21,14.141,14.417,14.133,14.324,38193,0
2011-06-22,14.409,14.524,14.37,14.422,39524,0
2011-06-23,14.462,14.56,14.287,14.356,65487,0
2011-06-24,14.382,14.409,14.219,14.253,24247,0
2011-06-27,14.56,14.56,14.293,14.39,32686,0
2011-06-28,14.361,14.396,14.287,14.324,30908,0
2011-06-29,14.324,14.376,14.239,14.247,40334,0
2011-06-30,14.205,14.255,14.183,14.213,16955,0
2011-07-01,14.218,14.277,14.202,14.202,13658,0
2011-07-05,14.218,14.228,14.119,14.132,13575,0
2011-07-06,14.145,14.182,14.026,14.047,20882,0
2011-07-07,14.091,14.515,14.053,14.38,58811,0
2011-07-08,14.27,14.447,14.091,14.209,47689,0
2011-07-11,14.218,14.322,14.218,14.237,20309,0
2011-07-12,14.251,14.361,14.251,14.31,21557,0
2011-07-13,14.346,14.354,14.194,14.209,14473,0
2011-07-14,14.244,14.263,14.119,14.202,37652,0
2011-07-15,14.374,14.374,14.119,14.194,26501,0
2011-07-18,14.297,14.393,14.257,14.322,21158,0
2011-07-19,14.331,14.39,14.026,14.086,43923,0
2011-07-20,14.085,14.237,14.085,14.152,25976,0
2011-07-21,14.167,14.472,14.167,14.414,45623,0
2011-07-22,14.38,14.559,14.38,14.551,26495,0
2011-07-25,14.522,14.544,14.257,14.359,241193,0
2011-07-26,14.424,14.465,14.246,14.318,76931,0
2011-07-27,14.329,14.604,14.249,14.551,56002,0
2011-07-28,14.175,14.424,14.175,14.391,61119,0
2011-07-29,14.383,14.452,14.209,14.218,24994,0
2011-08-01,14.38,14.53,14.152,14.194,58255,0
2011-08-02,14.079,14.279,14.079,14.218,45372,0
2011-08-03,14.237,14.346,14.194,14.322,30195,0
2011-08-04,14.259,14.497,14.195,14.224,117161,0
2011-08-05,14.285,14.423,13.981,14.403,45049,0
2011-08-08,14.289,14.289,13.632,13.782,44488,0
2011-08-09,13.761,14.463,13.645,14.31,51302,0
2011-08-10,14.246,14.667,14.153,14.339,84779,0
2011-08-11,14.554,14.554,14.31,14.348,68541,0
2011-08-12,14.292,14.297,14.004,14.132,80871,0
2011-08-15,14.12,14.455,14.12,14.455,27566,0
2011-08-16,14.436,14.568,14.376,14.568,39433,0
2011-08-17,14.595,14.875,14.54,14.847,58697,0
2011-08-18,14.827,15.054,14.78,15.007,50822,0
2011-08-19,14.518,15.345,14.518,15.302,48150,0
2011-08-22,15.357,15.425,14.761,14.875,136379,0
2011-08-23,14.923,15.28,14.909,15.259,55514,0
2011-08-24,15.392,15.392,14.946,15.046,80930,0
2011-08-25,15.054,15.104,14.895,14.895,50437,0
2011-08-26,14.967,15.392,14.946,15.081,71214,0
2011-08-29,15.239,15.392,15.067,15.115,68461,0
2011-08-30,15.131,15.159,14.787,14.847,33143,0
2011-08-31,14.84,14.906,14.693,14.723,38953,0
2011-09-01,14.746,14.889,14.696,14.703,32633,0
2011-09-02,14.671,14.807,14.65,14.773,42437,0
2011-09-06,14.603,14.783,14.603,14.783,25054,0
2011-09-07,14.804,15.08,14.741,15.08,50229,0
2011-09-08,15.251,15.392,15.078,15.101,113524,0
2011-09-09,15.05,15.156,14.783,14.81,40366,0
2011-09-12,14.81,14.983,14.772,14.919,52426,0
2011-09-13,14.879,14.879,14.656,14.713,38454,0
2011-09-14,14.783,14.783,14.603,14.677,99519,0
2011-09-15,15.012,15.012,14.662,14.684,49424,0
2011-09-16,14.637,14.836,14.637,14.735,39027,0
2011-09-19,14.823,14.9,14.791,14.9,29552,0
2011-09-20,14.86,14.919,14.75,14.81,45942,0
2011-09-21,14.81,15.121,14.81,15.087,40231,0
2011-09-22,15.114,15.204,14.852,15.156,57622,0
2011-09-23,15.156,15.464,15.148,15.156,39818,0
2011-09-26,15.226,15.226,14.99,15.073,38671,0
2011-09-27,14.956,15.087,14.919,14.951,51618,0
2011-09-28,15.101,15.409,15.078,15.285,80872,0
2011-09-29,15.424,15.538,15.189,15.204,52135,0
2011-09-30,15.189,15.238,14.808,14.808,60149,0
2011-10-03,14.879,15.121,14.791,14.791,38432,0
2011-10-04,14.816,14.979,14.618,14.944,57037,0
2011-10-05,14.942,14.978,14.709,14.74,40665,0
2011-10-06,14.828,14.917,14.774,14.814,33130,0
2011-10-07,14.816,14.929,14.816,14.929,38766,0
2011-10-10,14.956,15.121,14.951,15.065,24614,0
2011-10-11,15.08,15.359,15.073,15.214,66689,0
2011-10-12,15.354,15.495,15.103,15.159,46948,0
2011-10-13,14.944,14.952,13.887,13.998,308170,0
2011-10-14,13.982,14.102,13.644,13.781,137466,0
2011-10-17,13.761,13.908,13.591,13.846,148359,0
2011-10-18,13.804,14.036,13.804,14.014,82356,0
2011-10-19,14.029,14.082,13.937,14.082,115815,0
2011-10-20,13.937,13.982,13.709,13.84,172836,0
2011-10-21,13.804,13.96,13.804,13.854,73466,0
2011-10-24,13.846,13.982,13.834,13.949,72692,0
2011-10-25,13.963,14.018,13.813,13.945,124892,0
2011-10-26,14.014,14.323,14.007,14.323,120130,0
2011-10-27,14.354,14.463,14.308,14.395,90577,0
2011-10-28,14.439,14.439,14.297,14.37,64897,0
2011-10-31,14.326,14.477,14.299,14.299,112582,0
2011-11-01,14.37,14.484,14.302,14.43,53764,0
2011-11-02,14.497,14.555,14.47,14.476,80972,0
2011-11-03,14.447,14.577,14.341,14.473,142730,0
2011-11-04,14.486,14.501,14.369,14.467,61316,0
2011-11-07,14.533,14.533,14.436,14.518,66076,0
2011-11-08,14.471,14.565,14.439,14.513,77218,0
2011-11-09,14.432,14.568,14.372,14.378,73404,0
2011-11-10,14.525,14.568,14.378,14.412,95191,0
2011-11-11,14.391,14.58,14.31,14.444,87657,0
2011-11-14,14.397,14.58,14.397,14.521,93265,0
2011-11-15,14.573,14.883,14.544,14.605,133328,0
2011-11-16,14.58,14.891,14.551,14.828,49104,0
2011-11-17,14.802,14.912,14.444,14.471,92785,0
2011-11-18,14.439,14.841,14.439,14.808,58954,0
2011-11-21,14.849,14.891,14.717,14.821,59619,0
2011-11-22,14.841,14.926,14.652,14.652,74783,0
2011-11-23,14.64,14.64,14.53,14.53,64855,0
2011-11-25,14.59,14.801,14.59,14.794,27280,0
2011-11-28,14.97,14.97,14.471,14.551,57527,0
2011-11-29,14.471,14.646,14.297,14.64,57376,0
2011-11-30,14.647,15.334,14.647,15.033,109327,0
2011-12-01,15.044,15.205,15.004,15.037,57570,0
2011-12-02,15.061,15.236,14.906,14.991,51556,0
2011-12-05,15.05,15.347,14.955,15.011,56436,0
2011-12-06,14.979,15.141,14.884,14.979,36133,0
2011-12-07,15.204,15.326,15.006,15.259,59248,0
2011-12-08,15.304,15.348,15.006,15.018,60978,0
2011-12-09,15.018,15.153,14.997,15.153,26452,0
2011-12-12,15.21,15.263,14.84,14.857,54465,0
2011-12-13,14.84,14.918,14.644,14.644,76092,0
2011-12-14,14.684,15.053,14.684,14.82,58783,0
2011-12-15,14.877,15.105,14.752,15.067,38571,0
2011-12-16,15.11,15.366,15.046,15.366,23902,0
2011-12-19,15.379,15.519,15.353,15.519,54711,0
2011-12-20,15.519,15.528,15.401,15.528,42781,0
2011-12-21,15.512,15.565,15.366,15.489,66945,0
2011-12-22,15.637,15.702,15.387,15.419,64153,0
2011-12-23,15.628,15.984,15.562,15.984,50045,0
2011-12-27,16.084,16.146,15.687,15.776,79903,0
2011-12-28,15.808,15.857,15.323,15.373,52484,0
2011-12-29,15.366,15.454,15.34,15.394,28282,0
2011-12-30,15.565,15.659,15.477,15.477,29914,0
2012-01-03,15.489,15.551,15.407,15.428,37448,0
2012-01-04,15.419,15.543,15.195,15.202,38607,0
2012-01-05,15.195,15.308,15.175,15.21,35155,0
2012-01-06,15.212,15.5,15.212,15.487,53725,0
2012-01-09,15.47,15.477,15.161,15.263,59415,0
2012-01-10,15.273,15.304,15.212,15.253,29328,0
2012-01-11,15.275,15.453,15.254,15.283,60389,0
2012-01-12,15.29,15.364,15.178,15.206,48343,0
2012-01-13,15.212,15.408,15.184,15.304,41404,0
2012-01-17,15.29,15.786,15.283,15.453,80754,0
2012-01-18,15.465,15.751,15.404,15.751,45819,0
2012-01-19,15.766,16.132,15.766,15.884,64298,0
2012-01-20,15.898,16.077,15.898,16.057,70412,0
2012-01-23,16.077,16.447,16.057,16.447,66774,0
2012-01-24,16.447,16.447,16.145,16.191,58688,0
2012-01-25,15.999,16.05,15.693,16.029,106626,0
2012-01-26,15.949,16.213,15.905,16.213,62245,0
2012-01-27,16.277,16.329,16.083,16.089,65533,0
2012-01-30,16.094,16.289,16.007,16.198,74789,0
2012-01-31,16.093,16.22,15.914,15.988,52489,0
2012-02-01,15.838,15.912,15.716,15.789,79723,0
2012-02-02,15.8,16.007,15.758,15.97,45900,0
2012-02-03,15.924,16.482,15.924,16.175,109308,0
2012-02-06,16.204,16.315,16.132,16.204,51579,0
2012-02-07,16.204,16.227,15.903,15.917,99874,0
2012-02-08,15.931,16.042,15.779,15.799,50657,0
2012-02-09,15.818,15.859,15.586,15.667,128841,0
2012-02-10,15.721,15.721,15.565,15.604,59503,0
2012-02-13,15.721,15.733,15.599,15.654,151404,0
2012-02-14,15.618,15.704,15.44,15.483,86084,0
2012-02-15,15.476,15.74,15.44,15.496,154294,0
2012-02-16,15.551,15.586,15.364,15.392,51736,0
2012-02-17,15.453,15.632,15.434,15.586,31214,0
2012-02-21,15.625,15.74,15.586,15.681,31103,0
2012-02-22,15.632,15.847,15.604,15.786,67834,0
2012-02-23,15.793,15.881,15.748,15.881,58184,0
2012-02-24,15.931,16.137,15.859,16.099,91480,0
2012-02-27,16.106,16.351,16.063,16.307,61119,0
2012-02-28,16.307,16.382,16.212,16.367,67500,0
2012-02-29,16.337,16.385,16.129,16.317,35630,0
2012-03-01,16.382,16.382,16.07,16.089,54418,0
2012-03-02,16.098,16.235,16.033,16.041,28975,0
2012-03-05,16.089,16.115,15.835,15.841,196862,0
2012-03-06,15.878,15.98,15.857,15.878,22377,0
2012-03-07,15.931,16.116,15.911,16.013,29021,0
2012-03-08,16.083,16.383,16.061,16.07,61992,0
2012-03-09,16.138,16.229,16.094,16.229,16785,0
2012-03-12,16.265,16.285,16.057,16.285,44787,0
2012-03-13,16.278,16.296,15.94,16.185,64036,0
2012-03-14,16.185,16.251,15.525,15.571,89714,0
2012-03-15,15.541,15.637,15.318,15.334,155294,0
2012-03-16,15.326,15.376,15.182,15.182,64949,0
2012-03-19,15.044,15.258,14.975,15.175,117591,0
2012-03-20,15.211,15.303,15.11,15.132,77474,0
2012-03-21,15.217,15.391,15.195,15.295,69661,0
2012-03-22,15.295,15.376,15.11,15.11,88310,0
2012-03-23,15.153,15.271,15.153,15.237,62418,0
2012-03-26,15.258,15.303,15.195,15.231,48194,0
2012-03-27,15.287,15.451,15.264,15.341,73878,0
2012-03-28,15.355,15.423,15.295,15.368,39949,0
2012-03-29,15.252,15.396,15.252,15.396,42459,0
2012-03-30,15.432,15.432,15.237,15.326,83128,0
2012-04-02,15.368,15.458,15.318,15.404,56760,0
2012-04-03,15.469,15.469,15.287,15.305,55454,0
2012-04-04,15.348,15.382,15.201,15.225,46070,0
2012-04-05,15.231,15.334,15.201,15.225,35546,0
2012-04-09,15.295,15.415,15.295,15.326,45299,0
2012-04-10,15.392,15.426,15.335,15.349,33112,0
2012-04-11,15.378,15.426,15.312,15.405,47789,0
2012-04-12,15.446,15.503,15.417,15.476,52203,0
2012-04-13,15.503,15.503,15.46,15.489,28190,0
2012-04-16,15.519,15.774,15.496,15.728,69540,0
2012-04-17,15.669,15.775,15.649,15.722,56928,0
2012-04-18,15.796,16.041,15.782,16.041,49777,0
2012-04-19,16.033,16.07,15.944,16.047,50446,0
2012-04-20,16.264,16.264,16.087,16.105,31416,0
2012-04-23,16.136,16.158,15.988,16.076,51504,0
2012-04-24,16.122,16.174,16.025,16.174,49543,0
2012-04-25,16.189,16.189,15.9,16.047,56897,0
2012-04-26,16.098,16.143,16.033,16.105,49098,0
2012-04-27,16.116,16.146,16.034,16.146,38067,0
2012-04-30,16.152,16.189,16.114,16.189,58426,0
2012-05-01,16.094,16.46,15.982,16.028,76894,0
2012-05-02,16.383,16.406,16.025,16.047,41325,0
2012-05-03,16.116,16.199,16.09,16.125,21249,0
2012-05-04,16.253,16.488,16.146,16.162,33926,0
2012-05-07,16.198,16.33,16.198,16.283,28171,0
2012-05-08,16.311,16.468,16.108,16.125,43495,0
2012-05-09,16.125,16.292,16.125,16.238,39443,0
2012-05-10,16.305,16.305,16.083,16.108,49363,0
2012-05-11,16.215,16.244,16.162,16.192,25632,0
2012-05-14,16.215,16.292,16.09,16.199,36547,0
2012-05-15,16.267,16.396,16.238,16.305,43362,0
2012-05-16,16.427,16.521,16.311,16.44,46786,0
2012-05-17,16.468,16.468,16.083,16.146,53416,0
2012-05-18,16.192,16.286,16.071,16.083,29874,0
2012-05-21,16.133,16.396,16.064,16.38,39057,0
2012-05-22,16.388,16.474,16.292,16.347,37112,0
2012-05-23,16.347,16.372,16.186,16.222,57315,0
2012-05-24,16.318,16.334,16.23,16.28,18978,0
2012-05-25,16.347,16.402,16.325,16.347,25230,0
2012-05-29,16.41,16.41,16.334,16.396,36074,0
2012-05-30,16.402,16.434,16.274,16.305,37853,0
2012-05-31,16.418,16.528,16.318,16.528,36875,0
2012-06-01,16.535,16.544,16.394,16.544,32698,0
2012-06-04,16.567,16.567,16.311,16.396,25111,0
2012-06-05,16.333,16.388,16.297,16.364,35327,0
2012-06-06,16.519,16.519,16.337,16.337,17839,0
2012-06-07,16.377,16.377,16.242,16.296,39860,0
2012-06-08,16.278,16.377,16.271,16.323,36366,0
2012-06-11,16.364,16.364,16.071,16.083,19578,0
2012-06-12,16.104,16.189,16.068,16.182,36840,0
2012-06-13,16.385,16.385,16.068,16.081,42040,0
2012-06-14,16.093,16.466,16.068,16.249,53350,0
2012-06-15,16.433,16.433,16.06,16.104,38108,0
2012-06-18,16.023,16.075,15.889,15.904,32242,0
2012-06-19,15.933,16.052,15.897,15.994,27260,0
2012-06-20,16.158,16.257,16.023,16.039,30220,0
2012-06-21,16.182,16.242,16.015,16.023,31802,0
2012-06-22,16.06,16.235,16.032,16.06,29896,0
2012-06-25,16.121,16.129,16.015,16.052,28587,0
2012-06-26,16.086,16.22,16.023,16.197,41828,0
2012-06-27,16.182,16.377,16.158,16.29,34794,0
2012-06-28,16.29,16.361,16.264,16.353,23447,0
2012-06-29,16.508,16.544,16.417,16.417,42083,0
2012-07-02,16.424,16.508,16.394,16.4,46729,0
2012-07-03,16.41,16.453,16.388,16.402,10548,0
2012-07-05,16.475,16.475,16.356,16.38,34754,0
2012-07-06,16.339,16.41,16.243,16.31,28660,0
2012-07-09,16.331,16.45,16.29,16.439,22265,0
2012-07-10,16.402,16.46,16.356,16.402,53171,0
2012-07-11,16.402,16.46,16.347,16.356,17820,0
2012-07-12,16.347,16.453,16.339,16.372,25256,0
2012-07-13,16.408,16.589,16.408,16.433,35909,0
2012-07-16,16.418,16.592,16.418,16.569,21478,0
2012-07-17,16.597,16.704,16.597,16.682,30212,0
2012-07-18,16.663,16.819,16.657,16.743,60470,0
2012-07-19,16.707,16.988,16.677,16.911,56404,0
2012-07-20,16.928,17.154,16.781,17.014,42755,0
2012-07-23,16.978,17.238,16.852,17.045,47232,0
2012-07-24,17.05,17.118,16.937,17.045,32042,0
2012-07-25,17.101,17.118,16.928,17.069,43059,0
2012-07-26,17.093,17.147,16.956,17.036,37271,0
2012-07-27,17.029,17.036,16.971,17.022,40859,0
2012-07-30,16.928,16.956,16.852,16.874,37145,0
2012-07-31,16.895,16.95,16.888,16.928,31504,0
2012-08-01,16.964,17.036,16.95,17.029,55172,0
2012-08-02,17.036,17.765,17.014,17.309,76020,0
2012-08-03,17.3,17.366,17.266,17.359,36006,0
2012-08-06,17.353,17.366,17.063,17.245,41602,0
2012-08-07,17.219,17.219,16.812,17.045,57910,0
2012-08-08,17.219,17.219,17.084,17.101,25091,0
2012-08-09,17.219,17.219,16.743,16.874,34552,0
2012-08-10,16.788,16.867,16.657,16.663,29032,0
2012-08-13,16.669,16.723,16.663,16.685,18200,0
2012-08-14,16.704,16.816,16.646,16.697,44137,0
2012-08-15,16.699,16.743,16.693,16.743,37040,0
2012-08-16,16.833,16.888,16.599,16.623,42668,0
2012-08-17,16.623,16.623,16.496,16.496,29139,0
2012-08-20,16.489,16.636,16.489,16.636,44627,0
2012-08-21,16.657,16.735,16.53,16.636,79854,0
2012-08-22,16.626,16.72,16.555,16.572,53000,0
2012-08-23,16.603,16.9,16.58,16.893,69566,0
2012-08-24,16.908,16.991,16.778,16.843,38062,0
2012-08-27,16.843,16.872,16.58,16.69,74960,0
2012-08-28,16.704,16.793,16.682,16.786,36987,0
2012-08-29,16.822,16.96,16.77,16.77,39707,0
2012-08-30,16.747,16.809,16.646,16.667,28512,0
2012-08-31,16.739,16.793,16.673,16.725,26271,0
2012-09-04,16.809,16.809,16.682,16.704,21159,0
2012-09-05,16.72,16.786,16.711,16.739,27733,0
2012-09-06,16.739,16.916,16.711,16.764,45636,0
2012-09-07,16.755,16.865,16.73,16.793,33864,0
2012-09-10,16.793,16.816,16.725,16.725,27662,0
2012-09-11,16.8,16.872,16.673,16.704,58683,0
2012-09-12,16.857,16.865,16.659,16.682,45866,0
2012-09-13,16.697,16.848,16.667,16.848,44440,0
2012-09-14,16.991,16.997,16.793,16.848,51350,0
2012-09-17,16.865,16.985,16.843,16.893,39295,0
2012-09-18,16.916,17.033,16.877,17.027,54135,0
2012-09-19,17.149,17.424,17.037,17.404,65612,0
2012-09-20,17.412,17.488,17.404,17.44,59534,0
2012-09-21,17.509,17.655,17.493,17.624,39750,0
2012-09-24,17.701,17.963,17.569,17.632,68838,0
2012-09-25,17.663,17.669,17.563,17.603,64068,0
2012-09-26,17.669,18.324,17.603,17.669,177916,0
2012-09-27,17.669,17.669,17.575,17.624,42822,0
2012-09-28,17.669,17.935,17.603,17.669,90111,0
2012-10-01,17.669,17.669,17.533,17.669,49863,0
2012-10-02,17.669,17.669,17.539,17.669,37497,0
2012-10-03,17.669,17.86,17.603,17.669,73958,0
2012-10-04,17.669,17.669,17.547,17.569,33889,0
2012-10-05,17.61,17.669,17.596,17.669,21833,0
2012-10-08,17.663,17.758,17.632,17.75,31991,0
2012-10-09,17.802,17.916,17.765,17.848,46860,0
2012-10-10,17.787,17.787,17.239,17.239,75983,0
2012-10-11,17.432,17.479,17.432,17.44,22642,0
2012-10-12,17.563,17.781,17.563,17.641,24454,0
2012-10-15,17.588,17.588,17.479,17.547,17005,0
2012-10-16,17.563,17.563,17.341,17.412,40479,0
2012-10-17,17.529,17.559,17.394,17.402,36929,0
2012-10-18,17.444,17.559,17.394,17.491,38950,0
2012-10-19,17.601,17.601,17.559,17.601,26495,0
2012-10-22,17.614,17.621,17.522,17.573,44440,0
2012-10-23,17.566,17.601,17.566,17.601,41921,0
2012-10-24,17.601,17.601,17.504,17.529,48540,0
2012-10-25,17.573,17.587,17.458,17.513,52773,0
2012-10-26,17.593,17.614,17.522,17.543,62401,0
2012-10-31,17.729,17.749,17.491,17.522,55190,0
2012-11-01,17.402,17.659,17.402,17.587,49825,0
2012-11-02,17.587,17.601,17.435,17.601,33802,0
2012-11-05,17.593,17.698,17.559,17.601,53604,0
2012-11-06,17.593,17.637,17.497,17.529,31247,0
2012-11-07,17.529,17.601,17.497,17.573,26707,0
2012-11-08,17.593,17.672,17.573,17.601,62868,0
2012-11-09,17.601,17.749,17.587,17.672,38204,0
2012-11-12,17.646,17.672,17.228,17.228,63378,0
2012-11-13,17.265,17.344,16.428,16.471,315217,0
2012-11-14,16.548,16.596,16.279,16.348,196860,0
2012-11-15,16.204,16.272,15.361,15.936,199576,0
2012-11-16,16.013,16.556,15.81,16.556,104124,0
2012-11-19,16.634,17.08,16.634,16.88,107333,0
2012-11-20,16.892,17.085,16.884,17.085,77284,0
2012-11-21,17.226,17.313,17.076,17.226,83010,0
2012-11-23,17.313,17.419,17.249,17.333,27408,0
2012-11-26,17.386,17.386,17.127,17.342,70764,0
2012-11-27,17.482,17.721,17.171,17.579,114471,0
2012-11-28,17.606,17.792,17.457,17.672,72548,0
2012-11-29,17.714,17.714,17.557,17.586,52866,0
2012-11-30,17.55,17.6,17.413,17.6,65162,0
2012-12-03,17.565,17.6,17.234,17.386,53156,0
2012-12-04,17.386,17.645,17.35,17.606,33286,0
2012-12-05,17.535,17.535,17.464,17.473,67719,0
2012-12-06,17.496,17.496,16.916,16.977,61454,0
2012-12-07,16.991,17.029,16.716,16.723,77525,0
2012-12-10,16.754,16.821,16.716,16.728,61826,0
2012-12-11,16.835,17.255,16.791,17.144,85315,0
2012-12-12,17.171,17.281,17.134,17.178,40034,0
2012-12-13,17.178,17.307,17.144,17.149,36147,0
2012-12-14,17.149,17.326,17.144,17.25,50078,0
2012-12-17,17.185,17.29,16.991,17.111,57375,0
2012-12-18,17.436,17.436,17.054,17.25,65684,0
2012-12-19,17.29,17.427,17.29,17.427,35020,0
2012-12-20,17.359,17.702,17.359,17.702,38570,0
2012-12-21,17.776,17.992,17.648,17.851,76179,0
2012-12-24,17.887,17.887,17.789,17.851,37419,0
2012-12-26,17.887,17.887,17.655,17.776,45021,0
2012-12-27,17.693,17.693,17.427,17.531,33642,0
2012-12-28,17.588,17.588,17.366,17.388,27416,0
2012-12-31,17.436,17.477,17.215,17.25,18715,0
2013-01-02,17.402,17.588,17.402,17.574,25636,0
2013-01-03,17.702,17.71,17.609,17.624,25308,0
2013-01-04,17.624,17.669,17.515,17.545,42130,0
2013-01-07,17.552,18.014,17.445,17.477,45038,0
2013-01-08,17.477,17.733,17.436,17.693,39293,0
2013-01-09,17.693,17.783,17.632,17.669,39837,0
2013-01-10,17.913,18.038,17.717,18.038,74872,0
2013-01-11,18.111,18.135,17.702,17.82,47513,0
2013-01-14,17.887,17.962,17.359,17.477,67270,0
2013-01-15,17.538,17.545,17.263,17.506,53110,0
2013-01-16,17.551,17.607,17.442,17.442,43680,0
2013-01-17,17.442,17.503,17.419,17.49,30116,0
2013-01-18,17.49,17.559,17.451,17.474,31041,0
2013-01-22,17.594,17.607,17.405,17.474,39391,0
2013-01-23,17.747,17.747,17.385,17.405,79929,0
2013-01-24,17.295,17.513,17.295,17.513,32901,0
2013-01-25,17.425,17.513,17.37,17.513,56438,0
2013-01-28,17.522,17.594,17.295,17.311,40731,0
2013-01-29,17.331,17.385,17.188,17.246,36026,0
2013-01-30,17.203,17.23,17.046,17.073,48949,0
2013-01-31,17.088,17.288,17.073,17.168,37807,0
2013-02-01,17.288,17.363,17.159,17.219,42462,0
2013-02-04,17.349,17.482,17.029,17.088,41840,0
2013-02-05,17.088,17.159,16.979,17.106,32644,0
2013-02-06,17.046,17.065,16.935,17.023,42403,0
2013-02-07,16.988,17.106,16.926,17.046,33136,0
2013-02-08,17,17.097,16.971,17.065,35337,0
2013-02-11,17.029,17.05,16.917,16.935,37832,0
2013-02-12,16.935,17,16.856,16.856,44458,0
2013-02-13,16.79,16.994,16.698,16.734,56060,0
2013-02-14,16.714,16.734,16.53,16.633,77849,0
2013-02-15,16.654,16.698,16.619,16.684,70122,0
2013-02-19,16.639,16.675,16.546,16.602,79959,0
2013-02-20,16.521,16.602,16.414,16.466,134523,0
2013-02-21,16.438,16.509,16.398,16.488,87315,0
2013-02-22,16.488,16.509,16.414,16.466,133943,0
2013-02-25,16.546,16.767,16.444,16.675,215358,0
2013-02-26,16.668,16.856,16.66,16.842,106091,0
2013-02-27,16.872,16.994,16.872,16.994,114463,0
2013-02-28,16.994,17.28,16.927,17.27,162505,0
2013-03-01,17.232,17.373,17.213,17.32,76437,0
2013-03-04,17.32,17.499,17.313,17.32,69371,0
2013-03-05,17.306,17.634,17.306,17.516,89096,0
2013-03-06,17.618,17.618,17.428,17.458,31938,0
2013-03-07,17.468,17.546,17.073,17.169,93984,0
2013-03-08,17.28,17.306,16.994,17.132,38121,0
2013-03-11,17.261,17.477,17.184,17.343,55841,0
2013-03-12,17.445,17.492,17.14,17.226,49983,0
2013-03-13,17.254,17.254,17.065,17.065,34276,0
2013-03-14,17.065,17.548,17.065,17.343,76315,0
2013-03-15,17.454,17.469,17.28,17.334,56503,0
2013-03-18,17.232,17.599,17.232,17.599,37945,0
2013-03-19,17.563,17.903,17.563,17.627,52739,0
2013-03-20,17.75,17.818,17.366,17.373,55482,0
2013-03-21,17.373,17.716,17.373,17.716,47666,0
2013-03-22,17.788,17.968,17.526,17.54,69705,0
2013-03-25,17.69,17.895,17.395,17.673,43205,0
2013-03-26,17.75,18.167,17.478,17.5,52460,0
2013-03-27,17.446,17.577,17.239,17.366,67745,0
2013-03-28,17.306,17.437,17.28,17.373,55097,0
2013-04-01,17.381,17.469,17.289,17.366,31635,0
2013-04-02,17.429,17.46,17.19,17.19,39528,0
2013-04-03,17.221,17.248,17.065,17.089,31573,0
2013-04-04,17.089,17.131,16.987,17,36268,0
2013-04-05,17.051,17.146,16.916,16.962,45138,0
2013-04-08,17.029,17.352,16.993,17.205,37517,0
2013-04-09,17.205,17.429,17.198,17.408,40801,0
2013-04-10,17.408,17.487,17.313,17.388,34985,0
2013-04-11,17.373,17.518,17.221,17.334,38282,0
2013-04-12,17.298,17.306,17.177,17.19,32069,0
2013-04-15,17.19,17.19,17.038,17.046,29914,0
2013-04-16,17.089,17.221,17.073,17.161,70396,0
2013-04-17,17.131,17.374,17.05,17.335,59927,0
2013-04-18,17.335,17.335,17.146,17.221,59214,0
2013-04-19,17.32,17.353,17.206,17.313,39538,0
2013-04-22,17.344,17.353,17.248,17.248,37764,0
2013-04-23,17.367,17.438,17.198,17.438,60988,0
2013-04-24,17.461,17.684,17.438,17.684,28732,0
2013-04-25,17.601,17.831,17.593,17.798,44794,0
2013-04-26,17.876,17.952,17.542,17.701,41972,0
2013-04-29,17.579,17.674,17.494,17.669,32301,0
2013-04-30,17.753,17.79,17.527,17.572,31551,0
2013-05-01,17.601,17.669,17.542,17.593,20905,0
2013-05-02,17.593,17.867,17.593,17.821,23109,0
2013-05-03,17.831,17.972,17.831,17.852,19979,0
2013-05-06,17.831,17.952,17.768,17.852,20252,0
2013-05-07,17.965,17.965,17.725,17.725,63557,0
2013-05-08,17.629,17.867,17.572,17.587,74615,0
2013-05-09,17.501,17.579,17.389,17.461,37937,0
2013-05-10,17.43,17.593,17.409,17.416,23491,0
2013-05-13,17.456,17.534,17.233,17.353,37911,0
2013-05-14,17.409,17.907,17.409,17.867,37165,0
2013-05-15,17.907,17.907,17.674,17.717,58094,0
2013-05-16,17.615,17.669,17.438,17.448,47468,0
2013-05-17,17.51,17.55,17.313,17.52,34281,0
2013-05-20,17.488,17.55,17.374,17.374,36136,0
2013-05-21,17.359,17.542,17.233,17.534,40541,0
2013-05-22,17.602,17.675,17.493,17.501,30461,0
2013-05-23,17.501,17.58,17.479,17.527,29697,0
2013-05-24,17.447,17.669,17.447,17.488,24153,0
2013-05-28,17.47,17.47,17.188,17.188,44937,0
2013-05-29,17.071,17.151,16.691,16.836,126735,0
2013-05-30,16.836,17.32,16.752,17.129,110556,0
2013-05-31,17.049,17.075,16.562,16.658,98118,0
2013-06-03,16.714,16.743,16.32,16.32,66452,0
2013-06-04,16.242,16.492,16.242,16.377,40835,0
2013-06-05,16.342,17.004,16.21,16.225,56107,0
2013-06-06,16.225,16.342,16.194,16.342,39072,0
2013-06-07,16.394,16.394,16.169,16.169,34392,0
2013-06-10,16.097,16.178,15.703,15.916,107406,0
2013-06-11,15.916,15.994,15.68,15.901,187420,0
2013-06-12,15.818,15.957,15.818,15.894,114332,0
2013-06-13,15.916,16.011,15.885,15.994,72919,0
2013-06-14,16.057,16.092,15.971,16.011,33715,0
2013-06-17,15.971,16.104,15.878,15.916,63193,0
2013-06-18,15.878,16.018,15.695,16.018,52720,0
2013-06-19,15.994,16.05,15.994,16.043,72553,0
2013-06-20,15.825,16.287,15.825,15.956,99062,0
2013-06-21,15.915,16.146,15.915,15.963,77500,0
2013-06-24,15.616,15.765,15.247,15.678,87412,0
2013-06-25,15.656,16.146,15.581,16.08,52726,0
2013-06-26,16.05,16.066,15.931,16.011,30729,0
2013-06-27,15.948,16.243,15.948,16.132,52842,0
2013-06-28,16.018,16.195,15.987,16.162,37631,0
2013-07-01,16.259,16.354,16.155,16.187,41508,0
2013-07-02,16.105,16.162,15.994,15.994,30093,0
2013-07-03,15.956,15.987,15.871,15.956,27501,0
2013-07-05,15.782,15.987,15.782,15.956,106913,0
2013-07-08,15.909,16.123,15.303,15.684,48390,0
2013-07-09,15.61,16.034,15.595,15.963,52787,0
2013-07-10,16.05,16.05,15.661,15.994,49361,0
2013-07-11,16.211,16.211,15.885,16.011,46451,0
2013-07-12,15.971,16.05,15.893,15.963,23762,0
2013-07-15,15.994,16.066,15.877,16.027,30740,0
2013-07-16,16.08,16.08,15.796,16.073,26258,0
2013-07-17,16.086,16.163,16.011,16.097,61832,0
2013-07-18,16.034,16.163,15.956,16.138,57132,0
2013-07-19,16.097,16.124,15.914,16.093,61113,0
2013-07-22,16.002,16.155,16.002,16.086,30869,0
2013-07-23,16.146,16.155,16.017,16.086,35822,0
2013-07-24,16.08,16.124,16.002,16.08,26572,0
2013-07-25,15.87,16.146,15.87,16.105,68788,0
2013-07-26,16.011,16.155,16.002,16.155,43791,0
2013-07-29,16.196,16.196,15.994,16.105,51315,0
2013-07-30,16.105,16.146,16.043,16.105,29783,0
2013-07-31,16.017,16.163,16.017,16.097,98177,0
2013-08-01,16.058,16.124,15.273,15.593,85936,0
2013-08-02,15.548,15.755,15.548,15.708,40965,0
2013-08-05,15.645,15.738,15.467,15.645,53284,0
2013-08-06,15.506,15.854,15.483,15.708,84303,0
2013-08-07,15.593,15.676,15.515,15.58,60466,0
2013-08-08,15.522,15.884,15.522,15.615,74028,0
2013-08-09,15.564,15.724,15.556,15.645,58094,0
2013-08-12,15.564,15.746,15.564,15.622,43159,0
2013-08-13,15.556,15.667,15.483,15.667,69446,0
2013-08-14,15.548,15.717,15.548,15.708,43595,0
2013-08-15,15.476,15.667,15.476,15.667,63123,0
2013-08-16,15.571,15.615,15.407,15.407,60945,0
2013-08-19,15.506,15.556,15.281,15.506,70196,0
2013-08-20,15.443,15.724,15.443,15.637,34804,0
2013-08-21,15.593,15.667,15.458,15.458,47885,0
2013-08-22,15.412,15.571,15.412,15.412,59551,0
2013-08-23,15.531,15.564,15.419,15.419,72884,0
2013-08-26,15.419,15.579,15.339,15.339,80437,0
2013-08-27,15.271,15.483,15.22,15.383,66006,0
2013-08-28,15.287,15.345,15.182,15.228,48100,0
2013-08-29,15.104,15.249,15.017,15.149,69121,0
2013-08-30,15.118,15.22,15.047,15.212,57313,0
2013-09-03,15.252,15.29,15.073,15.144,26167,0
2013-09-04,15.105,15.205,15.105,15.15,33525,0
2013-09-05,15.111,15.175,14.875,15.017,72768,0
2013-09-06,15.003,15.105,14.915,15.018,75566,0
2013-09-09,15.002,15.032,14.884,14.884,50884,0
2013-09-10,14.808,14.884,14.763,14.836,65917,0
2013-09-11,14.814,14.908,14.794,14.822,60500,0
2013-09-12,14.794,14.868,14.777,14.822,54666,0
2013-09-13,14.755,14.909,14.387,14.793,69961,0
2013-09-16,14.98,14.98,14.836,14.855,39546,0
2013-09-17,14.785,14.932,14.785,14.836,74240,0
2013-09-18,14.884,15.136,14.884,15.136,67323,0
2013-09-19,15.12,15.129,15.003,15.105,76180,0
2013-09-20,15.041,15.08,14.915,15.003,53437,0
2013-09-23,14.932,15.065,14.932,14.988,47337,0
2013-09-24,14.957,15.258,14.957,15.252,87447,0
2013-09-25,15.252,15.386,15.214,15.299,90605,0
2013-09-26,15.236,15.386,15.206,15.379,60355,0
2013-09-27,15.252,15.316,15.223,15.316,46020,0
2013-09-30,15.386,15.386,15.223,15.333,73055,0
2013-10-01,15.252,15.575,15.252,15.413,68166,0
2013-10-02,15.341,15.485,15.223,15.485,37590,0
2013-10-03,15.363,15.536,15.242,15.258,91356,0
2013-10-04,15.242,15.259,15.087,15.119,79600,0
2013-10-07,15.144,15.206,15.003,15.041,109853,0
2013-10-08,15.111,15.111,14.993,15.105,62940,0
2013-10-09,15.047,15.119,14.987,15.04,86450,0
2013-10-10,15.024,15.136,15.012,15.136,40485,0
2013-10-11,15.105,15.242,15.024,15.23,75334,0
2013-10-14,15.183,15.259,15.183,15.242,34536,0
2013-10-15,15.23,15.242,15.189,15.23,61047,0
2013-10-16,15.189,15.3,15.183,15.29,50713,0
2013-10-17,15.363,15.69,15.29,15.69,173312,0
2013-10-18,15.69,15.934,15.577,15.886,151180,0
2013-10-21,15.982,16.055,15.802,15.974,136453,0
2013-10-22,15.965,16.032,15.808,15.848,73402,0
2013-10-23,15.902,15.902,15.789,15.789,79542,0
2013-10-24,15.772,15.872,15.708,15.808,67314,0
2013-10-25,15.747,15.808,15.592,15.636,93762,0
2013-10-28,15.789,15.796,15.561,15.577,90971,0
2013-10-29,15.666,15.796,15.561,15.755,81213,0
2013-10-30,15.658,15.835,15.561,15.731,77211,0
2013-10-31,15.651,15.764,15.511,15.561,62454,0
2013-11-01,15.584,15.651,15.502,15.538,57507,0
2013-11-04,15.636,15.658,15.502,15.592,56568,0
2013-11-05,15.479,15.796,15.479,15.796,33604,0
2013-11-06,15.699,15.781,15.681,15.781,51206,0
2013-11-07,15.699,15.826,15.69,15.789,82723,0
2013-11-08,15.772,15.802,15.699,15.796,80022,0
2013-11-11,15.764,15.864,15.724,15.835,37748,0
2013-11-12,15.872,15.902,15.808,15.872,48270,0
2013-11-13,15.835,15.848,15.802,15.808,66715,0
2013-11-14,15.817,15.878,15.808,15.864,34195,0
2013-11-15,15.826,15.886,15.826,15.864,21241,0
2013-11-18,15.965,16.077,15.924,16.055,48806,0
2013-11-19,15.974,16.083,15.878,15.878,29784,0
2013-11-20,15.835,15.895,15.723,15.731,89216,0
2013-11-21,15.848,15.848,15.559,15.568,60057,0
2013-11-22,15.716,15.716,15.384,15.421,84143,0
2013-11-25,15.378,15.485,15.354,15.392,97010,0
2013-11-26,15.339,15.413,15.339,15.346,60060,0
2013-11-27,15.296,15.469,15.256,15.407,81621,0
2013-11-29,15.392,15.444,15.339,15.444,19251,0
2013-12-02,15.485,15.492,15.378,15.469,51317,0
2013-12-03,15.413,15.444,15.241,15.407,98370,0
2013-12-04,15.271,15.369,15.271,15.36,65257,0
2013-12-05,15.256,15.407,15.248,15.384,97751,0
2013-12-06,15.296,15.413,15.233,15.36,43078,0
2013-12-09,15.28,15.437,15.28,15.36,95996,0
2013-12-10,15.407,15.452,15.256,15.331,76383,0
2013-12-11,15.413,15.431,15.313,15.378,82647,0
2013-12-12,15.339,15.46,15.339,15.378,78522,0
2013-12-13,15.485,15.492,15.339,15.384,102481,0
2013-12-16,15.354,15.437,15.339,15.4,120778,0
2013-12-17,15.469,15.535,15.331,15.485,122834,0
2013-12-18,15.443,15.727,15.443,15.526,156380,0
2013-12-19,15.443,15.544,15.374,15.419,103341,0
2013-12-20,15.5,15.645,15.459,15.57,97466,0
2013-12-23,15.702,16.277,15.684,16.169,146004,0
2013-12-24,16.244,16.38,16.101,16.328,73196,0
2013-12-26,16.254,16.297,16.101,16.244,94086,0
2013-12-27,16.269,16.305,16.11,16.263,84705,0
2013-12-30,16.66,16.66,16.228,16.237,89002,0
2013-12-31,16.195,16.508,16.195,16.269,158809,0
2014-01-02,16.187,16.336,16.01,16.089,105158,0
2014-01-03,16.01,16.043,15.807,15.872,76337,0
2014-01-06,15.872,15.919,15.721,15.855,114665,0
2014-01-07,15.787,15.911,15.743,15.902,88119,0
2014-01-08,15.824,15.878,15.752,15.863,130105,0
2014-01-09,15.834,15.926,15.8,15.919,68869,0
2014-01-10,15.886,16.052,15.886,16.035,131644,0
2014-01-13,15.977,16.027,15.911,15.962,48730,0
2014-01-14,15.878,16.035,15.878,15.994,36482,0
2014-01-15,16.035,16.136,15.863,15.863,100745,0
2014-01-16,15.863,16.002,15.863,15.926,120480,0
2014-01-17,16.002,16.06,15.896,15.954,80069,0
2014-01-21,15.911,16.052,15.911,15.994,106178,0
2014-01-22,15.994,16.129,15.953,16.076,34272,0
2014-01-23,16.076,16.187,16.043,16.187,50942,0
2014-01-24,16.162,16.204,16.095,16.12,43302,0
2014-01-27,16.095,16.263,16.06,16.06,80173,0
2014-01-28,16.011,16.18,15.994,16.11,140875,0
2014-01-29,16.076,16.11,15.968,16.035,73528,0
2014-01-30,16.17,16.17,15.926,15.935,81914,0
2014-01-31,15.902,16.027,15.902,16.017,41485,0
2014-02-03,16.09,16.09,15.994,16.027,42557,0
2014-02-04,16.017,16.11,15.994,16.069,102587,0
2014-02-05,15.994,16.069,15.953,16.002,43095,0
2014-02-06,15.977,16.09,15.977,16.09,26682,0
2014-02-07,16.12,16.204,16.06,16.187,43025,0
2014-02-10,16.144,16.291,16.144,16.246,54265,0
2014-02-11,18,18,16.187,16.291,59092,0
2014-02-12,16.373,16.373,16.291,16.33,50853,0
2014-02-13,16.196,16.381,16.196,16.314,34262,0
2014-02-14,16.305,16.373,16.291,16.291,48875,0
2014-02-18,16.27,16.44,16.27,16.398,81309,0
2014-02-19,16.355,16.434,16.27,16.27,56253,0
2014-02-20,16.278,16.321,16.263,16.298,40949,0
2014-02-21,16.321,16.329,16.27,16.27,27648,0
2014-02-24,16.355,16.355,16.27,16.27,37867,0
2014-02-25,16.298,16.345,16.238,16.285,48107,0
2014-02-26,16.263,16.373,16.263,16.373,41242,0
2014-02-27,16.291,16.447,16.285,16.381,38373,0
2014-02-28,16.373,16.487,16.337,16.434,51009,0
2014-03-03,16.447,16.456,16.321,16.447,16009,0
2014-03-04,16.434,16.635,16.434,16.595,34911,0
2014-03-05,16.549,16.611,16.549,16.549,31234,0
2014-03-06,16.549,16.642,16.495,16.549,39993,0
2014-03-07,16.524,16.524,16.321,16.321,30425,0
2014-03-10,16.434,16.682,16.305,16.337,42595,0
2014-03-11,16.441,16.524,16.398,16.434,62143,0
2014-03-12,16.417,16.456,16.381,16.417,52557,0
2014-03-13,16.39,16.434,16.313,16.345,40445,0
2014-03-14,16.355,16.426,16.321,16.364,30107,0
2014-03-17,16.364,16.434,16.364,16.398,32834,0
2014-03-18,16.373,16.407,16.355,16.373,45284,0
2014-03-19,16.398,16.426,16.391,16.391,28197,0
2014-03-20,16.381,16.407,16.345,16.364,23706,0
2014-03-21,16.355,16.517,16.355,16.434,31723,0
2014-03-24,16.407,16.434,16.407,16.407,39849,0
2014-03-25,16.447,16.569,16.434,16.447,41069,0
2014-03-26,16.441,16.464,16.434,16.441,13335,0
2014-03-27,16.504,16.511,16.456,16.496,18662,0
2014-03-28,16.447,16.504,16.417,16.472,33265,0
2014-03-31,16.496,16.517,16.456,16.488,38484,0
2014-04-01,16.496,16.525,16.407,16.472,53473,0
2014-04-02,16.544,16.595,16.345,16.391,49920,0
2014-04-03,16.329,16.464,16.329,16.345,40747,0
2014-04-04,16.355,16.441,16.345,16.364,49200,0
2014-04-07,16.472,16.511,16.381,16.472,40965,0
2014-04-08,16.472,16.511,16.472,16.504,48390,0
2014-04-09,16.496,16.517,16.472,16.511,36664,0
2014-04-10,16.504,16.569,16.456,16.496,38031,0
2014-04-11,16.488,16.517,16.488,16.488,28597,0
2014-04-14,16.496,16.544,16.472,16.479,47981,0
2014-04-15,16.525,16.659,16.525,16.579,21389,0
2014-04-16,16.636,16.659,16.596,16.596,24610,0
2014-04-17,16.605,16.659,16.544,16.544,28985,0
2014-04-21,16.587,16.622,16.544,16.551,30910,0
2014-04-22,16.544,16.659,16.525,16.613,27026,0
2014-04-23,16.605,16.668,16.56,16.631,46791,0
2014-04-24,16.622,16.631,16.596,16.631,24860,0
2014-04-25,16.596,16.811,16.596,16.793,20180,0
2014-04-28,16.872,16.872,16.684,16.818,25496,0
2014-04-29,16.801,16.801,16.675,16.741,18110,0
2014-04-30,16.741,16.793,16.675,16.767,29284,0
2014-05-01,16.776,16.906,16.718,16.856,29505,0
2014-05-02,16.847,16.914,16.732,16.833,44667,0
2014-05-05,16.897,16.982,16.84,16.982,31029,0
2014-05-06,16.973,16.973,16.84,16.84,23407,0
2014-05-07,16.934,16.934,16.818,16.865,35836,0
2014-05-08,16.856,16.906,16.833,16.865,42910,0
2014-05-09,16.847,16.888,16.785,16.847,32035,0
2014-05-12,16.833,16.982,16.776,16.833,85671,0
2014-05-13,16.856,16.949,16.825,16.924,35180,0
2014-05-14,16.942,17.068,16.888,16.914,41039,0
2014-05-15,16.878,17.013,16.825,16.982,19673,0
2014-05-16,17.047,17.047,16.888,16.906,34102,0
2014-05-19,16.982,16.982,16.825,16.847,34337,0
2014-05-20,16.856,16.856,16.708,16.724,42664,0
2014-05-21,16.7,16.857,16.7,16.841,21449,0
2014-05-22,16.776,16.873,16.776,16.811,39550,0
2014-05-23,16.811,16.847,16.76,16.793,33584,0
2014-05-27,16.776,16.897,16.732,16.873,31740,0
2014-05-28,16.847,16.943,16.785,16.925,45694,0
2014-05-29,16.907,17.023,16.897,17.006,61474,0
2014-05-30,16.943,17.07,16.925,17.049,30680,0
2014-06-02,17.04,17.149,16.879,16.935,65520,0
2014-06-03,16.897,17.07,16.879,16.999,52830,0
2014-06-04,16.935,17.106,16.897,16.984,36819,0
2014-06-05,16.907,17.049,16.889,16.965,32915,0
2014-06-06,16.925,17.124,16.925,17.087,38015,0
2014-06-09,17.049,17.321,17.015,17.243,40210,0
2014-06-10,17.251,17.251,17.165,17.251,30883,0
2014-06-11,17.181,17.251,17.181,17.243,25337,0
2014-06-12,17.243,17.268,17.133,17.251,36410,0
2014-06-13,17.338,17.338,17.243,17.321,16933,0
2014-06-16,17.297,17.388,17.236,17.388,29122,0
2014-06-17,17.338,17.338,17.259,17.313,21073,0
2014-06-18,17.338,17.396,17.005,17.095,35222,0
2014-06-19,17.204,17.204,17.005,17.013,27056,0
2014-06-20,16.997,17.086,16.956,16.964,34639,0
2014-06-23,17.047,17.164,17.013,17.022,46226,0
2014-06-24,17.069,17.069,17.022,17.053,42462,0
2014-06-25,17.18,17.411,17.132,17.411,36443,0
2014-06-26,17.297,17.418,17.297,17.418,22594,0
2014-06-27,17.418,17.634,17.411,17.609,64360,0
2014-06-30,17.693,17.721,17.329,17.644,35950,0
2014-07-01,17.537,17.668,17.418,17.502,16748,0
2014-07-02,17.418,17.594,17.259,17.288,39419,0
2014-07-03,17.212,17.251,17.132,17.132,29205,0
2014-07-07,17.069,17.425,17.069,17.204,38871,0
2014-07-08,17.196,17.512,17.196,17.297,25482,0
2014-07-09,17.278,17.53,17.278,17.443,34164,0
2014-07-10,17.468,17.57,17.453,17.512,8816,0
2014-07-11,17.634,17.634,17.57,17.625,32113,0
2014-07-14,17.625,17.625,17.53,17.545,20478,0
2014-07-15,17.537,17.545,17.411,17.443,25022,0
2014-07-16,17.403,17.443,17.296,17.296,20541,0
2014-07-17,17.328,17.396,17.195,17.195,51532,0
2014-07-18,17.146,17.22,17.13,17.187,39021,0
2014-07-21,17.22,17.267,17.13,17.195,15926,0
2014-07-22,17.154,17.403,17.154,17.347,21458,0
2014-07-23,17.371,17.443,17.296,17.418,24944,0
2014-07-24,17.356,17.433,17.313,17.38,25724,0
2014-07-25,17.396,17.453,17.32,17.337,24362,0
2014-07-28,17.418,17.538,17.337,17.53,19252,0
2014-07-29,17.488,17.714,17.478,17.595,16157,0
2014-07-30,17.58,17.645,17.53,17.626,17807,0
2014-07-31,17.494,17.61,17.32,17.337,20727,0
2014-08-01,17.433,17.433,17.203,17.211,22388,0
2014-08-04,17.227,17.305,17.171,17.203,18718,0
2014-08-05,17.146,17.277,17.139,17.195,18251,0
2014-08-06,17.171,17.296,17.171,17.22,15137,0
2014-08-07,17.288,17.635,17.288,17.603,18049,0
2014-08-08,17.522,17.714,17.433,17.661,41314,0
2014-08-11,17.704,17.722,17.587,17.661,24057,0
2014-08-12,17.685,17.753,17.626,17.753,88471,0
2014-08-13,17.714,17.714,17.603,17.704,16969,0
2014-08-14,17.731,17.731,17.675,17.714,17259,0
2014-08-15,17.731,17.738,17.661,17.738,18551,0
2014-08-18,17.714,17.923,17.635,17.661,19180,0
2014-08-19,17.661,17.714,17.635,17.694,10273,0
2014-08-20,17.77,17.839,17.694,17.839,24752,0
2014-08-21,17.794,17.794,17.694,17.694,22569,0
2014-08-22,17.653,17.77,17.645,17.653,15481,0
2014-08-25,17.626,17.661,17.416,17.416,24943,0
2014-08-26,17.501,17.501,17.433,17.458,36990,0
2014-08-27,17.511,17.635,17.249,17.635,38828,0
2014-08-28,17.579,17.714,17.452,17.501,64616,0
2014-08-29,17.554,17.645,17.442,17.467,35168,0
2014-09-02,17.537,17.587,17.416,17.57,32515,0
2014-09-03,17.477,17.563,17.378,17.402,62701,0
2014-09-04,17.312,17.409,17.312,17.326,36705,0
2014-09-05,17.294,17.354,17.265,17.285,49399,0
2014-09-08,17.249,17.362,17.249,17.265,37534,0
2014-09-09,17.265,17.312,17.169,17.226,43627,0
2014-09-10,17.257,17.294,17.185,17.185,66425,0
2014-09-11,17.177,17.232,17,17.073,63580,0
2014-09-12,17.042,17.1,17.017,17.025,34120,0
2014-09-15,17.091,17.091,16.809,16.856,56254,0
2014-09-16,16.833,17.119,16.833,17.073,87898,0
2014-09-17,17.128,17.128,17.056,17.081,37839,0
2014-09-18,17.056,17.081,17.007,17.032,25754,0
2014-09-19,17.017,17.064,16.95,17.056,32623,0
2014-09-22,17.073,17.081,17,17.007,32014,0
2014-09-23,17.05,17.152,16.992,17.11,22424,0
2014-09-24,17.128,17.24,17.05,17.152,31158,0
2014-09-25,17.136,17.16,17.05,17.11,25432,0
2014-09-26,17.064,17.16,17.05,17.128,28225,0
2014-09-29,17.21,17.21,17.091,17.177,73572,0
2014-09-30,17.091,17.185,17.056,17.064,34791,0
2014-10-01,17.042,17.202,17.042,17.185,49242,0
2014-10-02,17.11,17.185,16.935,16.992,24156,0
2014-10-03,17.017,17.169,17,17.145,29142,0
2014-10-06,17.128,17.128,17.042,17.081,32598,0
2014-10-07,17.05,17.081,17,17.073,56479,0
2014-10-08,17.032,17.177,17.032,17.064,30174,0
2014-10-09,17.081,17.16,17.064,17.064,18952,0
2014-10-10,17.064,17.152,16.974,16.974,33678,0
2014-10-13,17,17.169,17,17.042,12003,0
2014-10-14,17.042,17.042,16.915,16.915,22339,0
2014-10-15,16.925,17.081,16.888,17,51451,0
2014-10-16,16.984,17.177,16.915,16.992,66382,0
2014-10-17,16.925,17.119,16.847,16.865,92382,0
2014-10-20,16.95,17,16.943,16.992,43934,0
2014-10-21,17,17.05,17,17.032,52434,0
2014-10-22,17.073,17.17,17.05,17.145,39593,0
2014-10-23,17.161,17.258,17.081,17.11,55045,0
2014-10-24,17.081,17.288,17.081,17.186,50964,0
2014-10-27,17.202,17.234,17.091,17.1,21067,0
2014-10-28,17.137,17.321,17.091,17.178,36249,0
2014-10-29,17.161,17.226,17.1,17.1,38424,0
2014-10-30,17.119,17.241,17.119,17.178,26939,0
2014-10-31,17.186,17.277,17.186,17.277,20659,0
2014-11-03,17.277,17.462,17.234,17.455,24500,0
2014-11-04,17.381,17.507,17.365,17.482,14160,0
2014-11-05,17.599,17.702,17.472,17.693,48306,0
2014-11-06,17.736,17.955,17.413,17.446,38939,0
2014-11-07,17.339,17.419,17.339,17.404,20465,0
2014-11-10,17.472,17.622,17.194,17.211,46412,0
2014-11-11,17.194,17.472,17.194,17.226,33529,0
2014-11-12,17.251,17.251,17.211,17.211,38941,0
2014-11-13,17.178,17.321,17.178,17.267,47035,0
2014-11-14,17.267,17.398,17.267,17.339,28129,0
2014-11-17,17.329,17.357,17.288,17.297,29435,0
2014-11-18,17.297,17.339,17.258,17.329,20029,0
2014-11-19,17.413,17.508,17.267,17.428,26677,0
2014-11-20,17.404,17.899,17.404,17.899,26421,0
2014-11-21,17.795,17.965,17.552,17.771,55088,0
2014-11-24,17.854,17.854,17.473,17.668,37133,0
2014-11-25,17.668,17.762,17.617,17.722,66485,0
2014-11-26,17.624,17.747,17.617,17.722,41959,0
2014-11-28,17.644,17.747,17.644,17.738,21508,0
2014-12-01,17.805,17.805,17.561,17.608,18164,0
2014-12-02,17.601,17.738,17.592,17.685,21905,0
2014-12-03,17.634,17.753,17.617,17.617,22239,0
2014-12-04,17.617,17.634,17.42,17.473,43624,0
2014-12-05,17.42,17.42,17.218,17.241,66528,0
2014-12-08,17.288,17.576,17.21,17.233,24626,0
2014-12-09,17.357,17.365,17.193,17.339,25103,0
2014-12-10,17.251,17.365,17.251,17.267,30620,0
2014-12-11,17.313,17.398,17.193,17.241,45110,0
2014-12-12,17.233,17.542,17.218,17.339,56827,0
2014-12-15,17.329,17.498,17.177,17.241,43134,0
2014-12-16,17.267,17.447,17.21,17.404,41437,0
2014-12-17,17.209,17.463,17.209,17.329,57364,0
2014-12-18,17.543,17.687,17.357,17.562,61042,0
2014-12-19,17.536,17.645,17.447,17.447,40180,0
2014-12-22,17.404,17.635,17.404,17.562,22875,0
2014-12-23,17.661,17.929,17.569,17.92,43595,0
2014-12-24,17.966,18.098,17.893,18.012,33919,0
2014-12-26,18.004,18.004,17.724,17.929,39512,0
2014-12-29,18.021,18.073,17.781,17.966,111558,0
2014-12-30,17.893,18.14,17.893,18.081,41574,0
2014-12-31,18.174,18.21,17.856,17.935,23306,0
2015-01-02,17.911,18.081,17.677,17.74,43792,0
2015-01-05,17.833,18.164,17.764,17.875,57354,0
2015-01-06,18.004,18.073,17.773,18.021,89264,0
2015-01-07,18.155,18.155,17.875,17.995,76967,0
2015-01-08,18.021,18.514,17.935,18.164,106238,0
2015-01-09,18.261,18.31,18.073,18.146,51895,0
2015-01-12,18.073,18.685,18.073,18.293,47468,0
2015-01-13,18.424,18.447,18.244,18.342,44072,0
2015-01-14,18.319,18.414,18.146,18.361,37439,0
2015-01-15,18.414,18.414,18.021,18.09,51342,0
2015-01-16,18.14,18.279,18.021,18.14,64391,0
2015-01-20,18.193,18.302,18.113,18.244,50671,0
2015-01-21,18.202,18.279,18.202,18.27,26418,0
2015-01-22,18.372,18.448,18.287,18.293,25024,0
2015-01-23,18.407,18.425,18.326,18.372,40737,0
2015-01-26,18.407,18.431,18.164,18.164,24905,0
2015-01-27,18.215,18.279,18.139,18.139,18698,0
2015-01-28,18.193,18.224,18.089,18.089,32027,0
2015-01-29,18.121,18.482,18.097,18.44,46026,0
2015-01-30,18.577,18.586,18.372,18.44,35922,0
2015-02-02,18.499,18.508,18.202,18.287,80431,0
2015-02-03,18.293,18.407,18.293,18.398,26002,0
2015-02-04,18.382,18.44,18.02,18.352,47936,0
2015-02-05,18.362,18.474,18.293,18.391,24445,0
2015-02-06,18.352,18.44,18.112,18.21,33999,0
2015-02-09,18.21,18.279,18.146,18.253,23306,0
2015-02-10,18.362,18.362,18.261,18.302,21350,0
2015-02-11,18.372,18.44,18.279,18.293,27602,0
2015-02-12,18.382,18.431,18.302,18.31,23198,0
2015-02-13,18.302,18.407,18.234,18.244,21611,0
2015-02-17,18.253,18.302,18.129,18.174,32535,0
2015-02-18,18.079,18.271,18.046,18.234,37377,0
2015-02-19,18.183,18.353,18.183,18.215,30401,0
2015-02-20,18.279,18.326,18.21,18.326,21949,0
2015-02-23,18.344,18.475,18.335,18.46,30187,0
2015-02-24,18.508,18.655,18.399,18.616,32623,0
2015-02-25,18.633,18.633,18.545,18.588,25932,0
2015-02-26,18.624,18.641,18.46,18.492,45983,0
2015-02-27,18.475,18.526,18.408,18.517,21721,0
2015-03-02,18.492,18.598,18.399,18.426,29229,0
2015-03-03,18.373,18.426,18.326,18.344,26793,0
2015-03-04,18.353,18.441,18.32,18.383,35264,0
2015-03-05,18.467,18.467,18.344,18.399,23896,0
2015-03-06,18.294,18.32,17.927,17.94,56253,0
2015-03-09,17.959,18.183,17.933,17.993,36421,0
2015-03-10,18.055,18.224,18.055,18.224,43264,0
2015-03-11,18.215,18.215,18.112,18.112,17168,0
2015-03-12,18.146,18.224,17.927,17.959,23776,0
2015-03-13,18.002,18.183,17.959,18.036,22616,0
2015-03-16,18.071,18.129,17.94,17.993,16704,0
2015-03-17,17.933,17.993,17.736,17.853,77480,0
2015-03-18,17.94,17.975,17.848,17.975,57372,0
2015-03-19,17.96,17.965,17.879,17.898,22050,0
2015-03-20,17.871,17.965,17.839,17.95,56243,0
2015-03-23,17.965,18.072,17.96,18.072,24237,0
2015-03-24,18.072,18.195,18.02,18.063,20083,0
2015-03-25,18.131,18.147,18.047,18.107,61757,0
2015-03-26,17.984,18.236,17.862,18.236,40284,0
2015-03-27,18.281,18.322,18.185,18.314,31629,0
2015-03-30,18.443,18.557,18.288,18.386,49171,0
2015-03-31,18.255,18.356,18.113,18.131,33852,0
2015-04-01,18.195,18.314,18.185,18.246,16506,0
2015-04-02,18.226,18.346,18.217,18.246,21124,0
2015-04-06,18.203,18.322,18.203,18.322,15007,0
2015-04-07,18.273,18.428,18.21,18.419,17267,0
2015-04-08,18.511,18.602,18.305,18.346,24820,0
2015-04-09,18.322,18.428,18.203,18.236,16999,0
2015-04-10,18.195,18.314,18.195,18.226,25281,0
2015-04-13,18.195,18.246,18.113,18.131,19160,0
2015-04-14,18.226,18.619,18.176,18.203,21008,0
2015-04-15,18.281,18.288,18.217,18.246,24329,0
2015-04-16,18.281,18.281,18.195,18.195,17372,0
2015-04-17,18.226,18.226,18.141,18.185,15509,0
2015-04-20,18.217,18.305,18.089,18.203,52359,0
2015-04-21,18.281,18.357,18.226,18.288,21510,0
2015-04-22,18.288,18.288,18.141,18.255,50581,0
2015-04-23,18.255,18.387,18.203,18.387,31935,0
2015-04-24,18.387,18.62,18.203,18.462,28102,0
2015-04-27,18.567,18.567,18.288,18.42,23318,0
2015-04-28,18.435,18.567,18.338,18.55,20449,0
2015-04-29,18.395,18.584,18.395,18.49,20333,0
2015-04-30,18.612,18.742,18.454,18.594,50433,0
2015-05-01,18.679,18.829,18.542,18.644,26997,0
2015-05-04,18.653,18.662,18.338,18.377,26883,0
2015-05-05,18.47,18.47,18.21,18.226,26538,0
2015-05-06,18.246,18.246,18.157,18.21,18110,0
2015-05-07,18.246,18.273,18.217,18.263,18794,0
2015-05-08,18.281,18.281,18.002,18.122,44575,0
2015-05-11,18.062,18.097,18.046,18.062,10798,0
2015-05-12,18.122,18.147,18.062,18.071,17234,0
2015-05-13,18.131,18.147,17.932,17.983,21138,0
2015-05-14,18.071,18.157,17.949,18.062,12062,0
2015-05-15,17.993,18.273,17.87,18.217,33587,0
2015-05-18,18.226,18.281,18.01,18.046,15496,0
2015-05-19,18.055,18.089,18.01,18.055,18840,0
2015-05-20,18.062,18.071,17.993,18.036,14521,0
2015-05-21,18.055,18.089,18.019,18.089,20236,0
2015-05-22,18.071,18.167,18.062,18.167,10862,0
2015-05-26,18.204,18.369,18.196,18.227,20196,0
2015-05-27,18.34,18.562,18.34,18.535,15662,0
2015-05-28,18.404,18.525,18.131,18.369,43564,0
2015-05-29,18.369,18.369,18.237,18.369,23896,0
2015-06-01,18.525,18.552,18.237,18.289,22345,0
2015-06-02,18.274,18.499,18.062,18.062,19083,0
2015-06-03,18.097,18.122,17.915,17.974,53734,0
2015-06-04,18.002,18.106,17.931,18.106,42987,0
2015-06-05,18.01,18.167,17.938,18.002,32013,0
2015-06-08,17.983,18.036,17.723,17.739,30298,0
2015-06-09,17.739,17.739,17.422,17.704,55930,0
2015-06-10,17.704,17.704,17.581,17.659,32251,0
2015-06-11,17.502,17.694,17.502,17.616,22515,0
2015-06-12,17.652,17.652,17.522,17.547,13149,0
2015-06-15,17.623,17.836,17.547,17.782,28468,0
2015-06-16,17.791,17.836,17.739,17.764,21036,0
2015-06-17,17.809,18.02,17.809,18.02,39363,0
2015-06-18,17.959,18.02,17.809,17.906,23438,0
2015-06-19,17.87,17.984,17.764,17.852,26508,0
2015-06-22,17.86,17.916,17.827,17.845,18999,0
2015-06-23,17.932,18.372,17.764,18.372,37441,0
2015-06-24,18.23,18.352,18.108,18.343,40161,0
2015-06-25,18.24,18.24,17.896,17.975,17747,0
2015-06-26,18.133,18.352,17.932,17.994,25710,0
2015-06-29,18.064,18.285,17.87,17.887,29465,0
2015-06-30,17.87,17.949,17.764,17.8,16655,0
2015-07-01,17.887,17.906,17.845,17.845,8419,0
2015-07-02,17.906,18.108,17.887,18.02,21387,0
2015-07-06,18.02,18.206,17.896,18.02,24685,0
2015-07-07,18.02,18.108,17.975,18.108,19794,0
2015-07-08,18.108,18.362,18.048,18.108,13081,0
2015-07-09,18.108,18.24,18.081,18.213,19112,0
2015-07-10,18.169,18.179,17.994,18.115,19227,0
2015-07-13,18.213,18.22,17.896,18.15,7280,0
2015-07-14,18.081,18.285,18.02,18.02,31245,0
2015-07-15,18.108,18.123,17.939,18.048,33031,0
2015-07-16,17.932,18.038,17.932,17.984,19112,0
2015-07-17,18.02,18.048,17.959,18.02,11149,0
2015-07-20,17.959,18.048,17.932,17.939,15018,0
2015-07-21,17.984,18.038,17.965,17.984,14447,0
2015-07-22,18.03,18.345,18.03,18.18,50604,0
2015-07-23,18.241,18.364,18.207,18.32,51396,0
2015-07-24,18.286,18.286,18.03,18.03,25021,0
2015-07-27,18.03,18.099,18.03,18.091,12681,0
2015-07-28,18.011,18.443,17.984,18.286,60566,0
2015-07-29,18.374,18.4,18.082,18.082,19357,0
2015-07-30,18.03,18.108,17.975,17.975,7698,0
2015-07-31,18.038,18.142,18.003,18.082,16300,0
2015-08-03,18.198,18.198,18.03,18.03,20354,0
2015-08-04,18.03,18.091,18.02,18.03,10301,0
2015-08-05,18.134,18.269,18.082,18.26,19130,0
2015-08-06,18.213,18.231,18.056,18.198,14778,0
2015-08-07,18.26,18.269,18.064,18.116,9845,0
2015-08-10,18.099,18.116,17.994,17.994,14264,0
2015-08-11,17.877,18.142,17.844,17.994,36841,0
2015-08-12,17.939,18.011,17.852,17.859,44603,0
2015-08-13,17.896,17.932,17.844,17.844,30793,0
2015-08-14,17.835,17.975,17.835,17.949,16527,0
2015-08-17,17.916,18.18,17.826,18.091,28187,0
2015-08-18,18.091,18.241,18.003,18.02,8266,0
2015-08-19,17.984,18.329,17.939,18.222,22982,0
2015-08-20,18.19,18.214,18.02,18.048,29287,0
2015-08-21,18.011,18.376,18.003,18.143,41455,0
2015-08-24,17.965,18.003,17.807,17.858,29810,0
2015-08-25,17.959,18.287,17.924,18.011,27936,0
2015-08-26,17.975,17.975,17.772,17.772,13407,0
2015-08-27,17.834,18.108,17.72,17.72,25458,0
2015-08-28,17.798,17.858,17.488,17.577,41793,0
2015-08-31,17.663,17.895,17.647,17.736,62520,0
2015-09-01,17.7,17.939,17.7,17.939,27712,0
2015-09-02,17.868,18.208,17.868,18.117,18248,0
2015-09-03,18.091,18.346,18.091,18.322,34359,0
2015-09-04,18.091,18.376,18.091,18.376,32667,0
2015-09-08,18.366,18.366,18.064,18.199,36051,0
2015-09-09,18.125,18.143,17.959,18.143,13857,0
2015-09-10,18.143,18.346,18.056,18.27,15314,0
2015-09-11,18.199,18.199,18.056,18.056,14308,0
2015-09-14,18.117,18.152,18.091,18.091,9349,0
2015-09-15,18.082,18.125,17.932,17.939,34811,0
2015-09-16,18.003,18.123,17.886,18.042,22637,0
2015-09-17,18.126,18.182,17.915,18.074,37894,0
2015-09-18,18.1,18.136,18.03,18.109,21074,0
2015-09-21,18.144,18.262,18.136,18.234,18386,0
2015-09-22,18.224,18.331,18.182,18.2,22084,0
2015-09-23,18.2,18.287,18.153,18.208,31274,0
2015-09-24,18.244,18.262,18.109,18.2,21751,0
2015-09-25,18.2,18.244,18.153,18.244,14908,0
2015-09-28,18.253,18.253,18.1,18.182,38434,0
2015-09-29,18.191,18.368,18.065,18.191,61765,0
2015-09-30,18.162,18.405,18.136,18.28,43047,0
2015-10-01,18.305,18.423,18.272,18.388,30827,0
2015-10-02,18.28,18.78,18.215,18.662,42822,0
2015-10-05,18.644,18.806,18.582,18.753,53219,0
2015-10-06,18.638,18.644,18.305,18.358,29930,0
2015-10-07,18.305,18.431,18.224,18.253,13451,0
2015-10-08,18.262,18.733,18.262,18.638,35985,0
2015-10-09,18.51,18.51,18.162,18.162,30155,0
2015-10-12,18.182,18.315,18.182,18.28,14267,0
2015-10-13,18.244,18.331,18.162,18.331,28697,0
2015-10-14,18.315,18.653,18.234,18.518,28583,0
2015-10-15,18.465,18.51,18.272,18.475,34636,0
2015-10-16,18.518,18.518,18.448,18.475,4931,0
2015-10-19,18.439,18.573,18.378,18.448,26274,0
2015-10-20,18.368,18.368,18.234,18.234,40711,0
2015-10-21,18.224,18.331,18.153,18.28,27329,0
2015-10-22,18.406,18.466,18.349,18.459,28891,0
2015-10-23,18.466,18.466,18.406,18.414,18963,0
2015-10-26,18.459,18.459,18.369,18.398,17067,0
2015-10-27,18.431,18.63,18.389,18.466,42721,0
2015-10-28,18.511,18.691,18.424,18.639,73397,0
2015-10-29,18.557,18.736,18.494,18.645,27217,0
2015-10-30,18.663,18.663,18.398,18.431,40604,0
2015-11-02,18.494,18.783,18.297,18.466,326178,0
2015-11-03,18.494,18.645,18.398,18.584,39152,0
2015-11-04,18.639,18.691,18.566,18.584,20114,0
2015-11-05,18.594,18.594,18.349,18.379,22419,0
2015-11-06,18.449,18.466,18.305,18.466,17402,0
2015-11-09,18.494,18.494,18.34,18.349,22300,0
2015-11-10,18.449,18.466,18.331,18.359,20415,0
2015-11-11,18.389,18.44,18.082,18.182,40715,0
2015-11-12,18.153,18.28,18.117,18.117,24987,0
2015-11-13,18.162,18.511,17.947,18.369,140660,0
2015-11-16,18.414,18.557,18.331,18.557,58340,0
2015-11-17,18.594,18.604,18.449,18.584,36033,0
2015-11-18,18.682,18.682,18.287,18.339,50955,0
2015-11-19,18.368,18.511,18.304,18.503,31192,0
2015-11-20,18.52,18.63,18.448,18.53,33524,0
2015-11-23,18.604,18.692,18.584,18.672,39630,0
2015-11-24,18.692,18.701,18.63,18.645,34045,0
2015-11-25,18.621,18.916,18.584,18.916,31192,0
2015-11-27,18.916,19.008,18.621,18.898,34967,0
2015-11-30,18.881,19.114,18.655,18.709,34082,0
2015-12-01,18.645,19.214,18.604,19.178,82761,0
2015-12-02,19.062,19.224,19.062,19.106,20667,0
2015-12-03,19.036,19.233,18.926,18.944,39817,0
2015-12-04,18.916,19.262,18.719,18.757,25644,0
2015-12-07,18.682,18.747,18.475,18.53,17983,0
2015-12-08,18.475,18.737,18.458,18.53,13483,0
2015-12-09,18.53,18.728,18.314,18.339,34082,0
2015-12-10,18.287,18.511,18.089,18.439,29418,0
2015-12-11,18.388,18.54,18.106,18.222,37743,0
2015-12-14,18.142,18.494,17.954,18.295,57844,0
2015-12-15,18.287,18.348,18.106,18.189,27973,0
2015-12-16,18.315,18.359,18.18,18.331,19551,0
2015-12-17,18.251,18.349,18.17,18.242,13697,0
2015-12-18,18.198,18.296,18.198,18.207,11156,0
2015-12-21,18.207,18.261,18.106,18.214,12370,0
2015-12-22,18.078,18.287,18.078,18.251,37001,0
2015-12-23,18.27,18.704,18.242,18.695,23639,0
2015-12-24,18.712,19.279,18.68,18.75,27001,0
2015-12-28,18.787,18.787,18.114,18.207,42400,0
2015-12-29,18.279,18.431,18.279,18.379,25616,0
2015-12-30,18.189,18.323,18.034,18.222,30220,0
2015-12-31,18.151,18.424,18.151,18.261,22170,0
2016-01-04,18.261,18.305,18.222,18.222,13906,0
2016-01-05,18.27,18.34,18.261,18.27,13568,0
2016-01-06,18.214,18.505,18.214,18.398,24679,0
2016-01-07,18.287,18.505,18.279,18.464,15873,0
2016-01-08,18.459,18.821,18.459,18.747,16503,0
2016-01-11,18.796,18.796,18.207,18.315,32562,0
2016-01-12,18.369,18.512,18.251,18.462,28829,0
2016-01-13,18.398,18.505,18.251,18.467,20386,0
2016-01-14,18.505,18.812,18.233,18.712,41185,0
2016-01-15,18.586,18.605,18.359,18.369,35262,0
2016-01-19,18.359,18.359,18.053,18.123,37336,0
2016-01-20,18.024,18.293,17.886,17.942,50632,0
2016-01-21,17.998,18.285,17.926,18.243,27796,0
2016-01-22,18.35,18.71,18.35,18.651,36886,0
2016-01-25,18.524,18.825,18.426,18.825,30242,0
2016-01-26,18.724,19.053,18.663,18.771,40122,0
2016-01-27,18.724,18.743,18.287,18.287,27731,0
2016-01-28,18.38,18.38,18.151,18.189,25284,0
2016-01-29,18.28,18.332,18.233,18.332,35187,0
2016-02-01,18.332,18.53,18.194,18.461,13870,0
2016-02-02,18.37,18.432,18.243,18.243,10078,0
2016-02-03,18.297,18.365,18.243,18.287,15057,0
2016-02-04,18.287,18.38,18.243,18.261,16855,0
2016-02-05,18.243,18.324,18.198,18.198,14289,0
2016-02-08,18.198,18.271,17.926,17.942,39594,0
2016-02-09,17.926,18.123,17.743,17.824,34392,0
2016-02-10,17.952,17.978,17.743,17.743,22743,0
2016-02-11,17.588,17.815,17.588,17.677,33203,0
2016-02-12,17.843,17.851,17.658,17.658,23960,0
2016-02-16,17.743,17.77,17.583,17.667,27499,0
2016-02-17,17.771,17.78,17.457,17.743,31675,0
2016-02-18,17.743,18.173,17.696,18.173,40014,0
2016-02-19,18.117,18.498,18.021,18.493,26370,0
2016-02-22,18.445,18.63,18.445,18.63,24341,0
2016-02-23,18.539,18.627,18.502,18.51,31232,0
2016-02-24,18.51,18.51,18.291,18.336,35390,0
2016-02-25,18.336,18.565,18.291,18.474,26885,0
2016-02-26,18.42,18.639,18.304,18.639,13195,0
2016-02-29,18.639,18.639,18.369,18.565,15087,0
2016-03-01,18.604,18.604,18.384,18.402,22284,0
2016-03-02,18.374,18.565,18.291,18.51,26904,0
2016-03-03,18.464,18.565,18.394,18.502,25297,0
2016-03-04,18.548,18.639,18.455,18.556,52094,0
2016-03-07,18.429,18.639,18.384,18.584,50978,0
2016-03-08,18.63,18.63,18.411,18.411,13128,0
2016-03-09,18.502,18.639,18.474,18.474,26523,0
2016-03-10,18.474,18.565,18.445,18.53,19137,0
2016-03-11,18.639,18.749,18.549,18.574,34065,0
2016-03-14,18.565,18.745,18.502,18.604,41894,0
2016-03-15,18.548,18.738,18.548,18.612,32761,0
2016-03-16,18.703,18.841,18.665,18.841,11942,0
2016-03-17,18.759,18.97,18.639,18.933,24937,0
2016-03-18,18.913,18.933,18.721,18.75,23914,0
2016-03-21,18.759,18.919,18.759,18.823,28735,0
2016-03-22,18.851,18.923,18.8,18.813,10141,0
2016-03-23,18.841,18.985,18.797,18.841,15286,0
2016-03-24,18.833,18.966,18.804,18.961,29455,0
2016-03-28,18.97,18.97,18.722,18.788,21900,0
2016-03-29,18.778,18.97,18.749,18.961,39947,0
2016-03-30,18.933,19.181,18.867,19.172,48797,0
2016-03-31,19.027,19.257,19.008,19.257,67112,0
2016-04-01,19.257,19.257,18.961,19.017,25568,0
2016-04-04,19.07,19.07,18.896,18.97,16315,0
2016-04-05,19.089,19.257,18.933,19.079,34581,0
2016-04-06,19.098,19.238,19.098,19.154,17442,0
2016-04-07,19.163,19.299,19.107,19.299,16446,0
2016-04-08,19.21,19.21,19.079,19.135,19289,0
2016-04-11,19.163,19.189,19.098,19.154,21933,0
2016-04-12,19.089,19.154,18.989,19.089,18234,0
2016-04-13,18.989,19.252,18.923,19.115,41982,0
2016-04-14,19.062,19.135,18.933,19.043,48662,0
2016-04-15,18.999,19.135,18.859,18.951,35347,0
2016-04-18,18.933,19.125,18.933,19.125,23553,0
2016-04-19,19.027,19.383,18.999,19.383,32927,0
2016-04-20,19.429,19.477,19.28,19.477,33491,0
2016-04-21,19.503,19.503,19.401,19.401,28505,0
2016-04-22,19.438,19.438,19.397,19.42,9327,0
2016-04-25,19.438,19.487,19.42,19.481,24516,0
2016-04-26,19.503,19.503,19.336,19.366,39612,0
2016-04-27,19.346,19.487,19.209,19.265,45189,0
2016-04-28,19.328,19.487,19.281,19.429,35742,0
2016-04-29,19.458,19.487,19.309,19.477,30483,0
2016-05-02,19.487,19.487,19.318,19.448,31920,0
2016-05-03,19.383,19.487,19.327,19.411,22316,0
2016-05-04,19.356,19.47,19.199,19.236,31608,0
2016-05-05,19.265,19.531,19.265,19.392,53947,0
2016-05-06,19.448,19.503,19.077,19.503,58673,0
2016-05-09,19.487,19.641,19.401,19.531,33328,0
2016-05-10,19.494,19.689,19.411,19.605,77454,0
2016-05-11,19.605,19.753,19.494,19.66,87008,0
2016-05-12,19.66,19.817,19.522,19.66,82443,0
2016-05-13,19.66,20.029,19.66,20.003,70324,0
2016-05-16,20.038,20.038,19.843,20.003,36696,0
2016-05-17,19.984,20.426,19.729,20.179,39984,0
2016-05-18,20.123,20.288,19.851,20.056,43439,0
2016-05-19,20.065,20.132,19.805,20.059,25772,0
2016-05-20,20.103,20.187,20.012,20.123,33712,0
2016-05-23,20.056,20.41,19.919,20.372,75969,0
2016-05-24,20.27,20.554,20.113,20.169,65076,0
2016-05-25,20.288,20.503,20.155,20.262,60654,0
2016-05-26,20.353,20.388,20.094,20.187,75213,0
2016-05-27,20.317,20.317,19.965,20.094,38271,0
2016-05-31,20.149,20.223,19.723,19.723,33356,0
2016-06-01,19.797,20.132,19.648,19.697,56576,0
2016-06-02,19.771,19.95,19.714,19.846,24811,0
2016-06-03,19.732,20.054,19.677,19.965,36857,0
2016-06-06,19.816,20.084,19.761,20.084,32131,0
2016-06-07,19.965,20.111,19.816,19.937,35197,0
2016-06-08,19.919,20.074,19.861,19.992,32685,0
2016-06-09,19.992,20.206,19.742,20.113,60430,0
2016-06-10,19.983,20.196,19.983,20.103,23616,0
2016-06-13,20.132,20.223,20.002,20.169,34331,0
2016-06-14,20.056,20.132,19.937,20.12,27027,0
2016-06-15,20.065,20.234,19.879,20.123,29771,0
2016-06-16,20.028,20.299,19.86,20.28,46741,0
2016-06-17,20.187,20.285,20.094,20.263,35279,0
2016-06-20,20.179,20.206,19.909,20.169,32856,0
2016-06-21,20.253,20.253,20.112,20.113,55482,0
2016-06-22,20.028,20.234,19.961,20.001,38163,0
2016-06-23,19.954,20.234,19.939,20.132,38906,0
2016-06-24,19.991,20.309,19.731,20.28,43004,0
2016-06-27,20.27,20.27,19.837,20.056,42373,0
2016-06-28,20.001,20.234,20.001,20.103,24234,0
2016-06-29,20.113,20.309,20.113,20.234,30590,0
2016-06-30,20.206,20.318,20.103,20.103,36522,0
2016-07-01,20.103,20.202,19.974,20.028,18678,0
2016-07-05,20.169,20.253,20.084,20.084,39549,0
2016-07-06,20.056,20.318,19.991,20.27,27417,0
2016-07-07,20.196,20.354,20.196,20.354,18859,0
2016-07-08,20.253,20.477,20.243,20.419,44183,0
2016-07-11,20.382,20.505,20.289,20.429,52089,0
2016-07-12,20.346,20.458,20.028,20.27,53157,0
2016-07-13,20.382,20.429,20.02,20.179,43508,0
2016-07-14,20.187,20.382,19.991,20.084,51367,0
2016-07-15,20.196,20.196,20.024,20.132,26372,0
2016-07-18,20.084,20.382,20.056,20.327,30341,0
2016-07-19,20.382,20.505,20.168,20.501,30339,0
2016-07-20,20.487,20.487,20.054,20.082,55737,0
2016-07-21,20.177,20.533,20.082,20.429,34224,0
2016-07-22,20.298,20.429,20.233,20.411,22926,0
2016-07-25,20.27,20.419,20.206,20.288,27870,0
2016-07-26,20.262,20.353,20.242,20.317,35072,0
2016-07-27,20.362,20.551,20.252,20.533,20905,0
2016-07-28,20.533,20.542,20.318,20.542,30691,0
2016-07-29,20.596,20.596,20.351,20.577,44869,0
2016-08-01,20.596,20.766,20.467,20.625,29153,0
2016-08-02,20.702,21.007,20.206,20.645,17381,0
2016-08-03,20.759,20.84,20.645,20.792,28066,0
2016-08-04,20.879,21.124,20.784,21.015,35294,0
2016-08-05,21.075,21.42,20.913,21.359,29006,0
2016-08-08,21.359,21.645,21.162,21.251,33482,0
2016-08-09,21.251,21.545,21.105,21.213,39032,0
2016-08-10,21.105,21.26,21.015,21.26,24817,0
2016-08-11,21.26,21.898,21.082,21.573,57047,0
2016-08-12,21.394,21.75,21.394,21.505,32717,0
2016-08-15,21.664,21.664,21.496,21.545,42058,0
2016-08-16,21.627,21.627,21.27,21.31,28497,0
2016-08-17,21.826,21.826,20.921,21.074,52701,0
2016-08-18,20.998,21.123,20.771,20.808,25809,0
2016-08-19,20.799,21.402,20.799,21.064,29204,0
2016-08-22,20.988,21.319,20.828,20.877,24183,0
2016-08-23,21.044,21.196,20.818,20.897,48989,0
2016-08-24,21.006,21.064,20.768,20.848,32437,0
2016-08-25,20.963,21.242,20.737,20.764,30758,0
2016-08-26,20.771,21.584,20.764,21.402,55914,0
2016-08-29,21.223,21.468,21.113,21.3,41457,0
2016-08-30,21.177,21.61,21.059,21.402,23233,0
2016-08-31,21.536,21.776,21.123,21.161,30630,0
2016-09-01,21.196,21.421,20.612,20.651,34666,0
2016-09-02,20.681,20.968,20.593,20.78,33123,0
2016-09-06,20.917,20.939,20.642,20.737,30485,0
2016-09-07,20.848,20.998,20.743,20.988,27953,0
2016-09-08,21.014,21.251,20.759,21.251,24547,0
2016-09-09,21.205,21.205,20.828,21.024,28563,0
2016-09-12,21.168,21.535,21.074,21.44,35768,0
2016-09-13,21.468,21.526,21.024,21.526,34693,0
2016-09-14,21.349,21.432,20.897,21.143,31653,0
2016-09-15,21.152,21.152,20.603,20.944,24111,0
2016-09-16,20.868,21.177,20.868,20.887,37573,0
2016-09-19,21.044,21.338,20.968,21.024,66605,0
2016-09-20,21.232,21.306,20.622,20.661,35017,0
2016-09-21,20.908,21.051,20.528,20.546,24551,0
2016-09-22,20.819,21.224,20.709,20.709,35622,0
2016-09-23,20.869,21.096,20.782,20.908,26058,0
2016-09-26,20.954,21.342,20.954,21.333,38391,0
2016-09-27,21.37,21.954,21.207,21.907,42038,0
2016-09-28,21.756,21.804,21.642,21.756,33954,0
2016-09-29,21.718,21.87,21.375,21.51,35256,0
2016-09-30,21.67,21.929,21.352,21.352,24033,0
2016-10-03,21.491,21.822,21.347,21.52,19064,0
2016-10-04,21.642,21.661,21.253,21.605,13657,0
2016-10-05,21.605,21.614,21.379,21.379,25639,0
2016-10-06,21.273,21.273,20.859,20.878,26541,0
2016-10-07,20.888,21.124,20.538,20.737,35198,0
2016-10-10,20.829,21.016,20.692,21.015,17090,0
2016-10-11,20.849,20.982,20.454,20.709,53790,0
2016-10-12,20.583,20.681,20.454,20.463,21402,0
2016-10-13,20.546,20.622,20.17,20.17,51960,0
2016-10-14,20.236,20.544,19.982,20.01,36803,0
2016-10-17,20.027,20.102,19.801,19.848,47257,0
2016-10-18,19.943,20.018,19.716,19.725,43836,0
2016-10-19,19.764,20.124,19.698,19.916,51534,0
2016-10-20,19.925,20.133,19.867,19.876,24081,0
2016-10-21,19.963,20.02,19.926,19.991,14188,0
2016-10-24,19.896,20.219,19.838,20.069,50161,0
2016-10-25,19.954,20.284,19.954,20.248,20682,0
2016-10-26,20.104,20.433,20.095,20.268,18660,0
2016-10-27,20.229,20.36,20.114,20.124,29524,0
2016-10-28,20.21,20.332,19.944,20.104,34581,0
2016-10-31,20.19,20.219,20.02,20.103,20496,0
2016-11-01,20.038,20.246,20.038,20.114,22934,0
2016-11-02,20.075,20.208,19.973,20.2,30189,0
2016-11-03,20.114,20.267,19.973,20.03,34508,0
2016-11-04,20.124,20.19,20.019,20.075,32335,0
2016-11-07,20.085,20.19,19.801,19.801,33562,0
2016-11-08,19.838,19.838,19.545,19.774,26497,0
2016-11-09,19.46,19.752,19.46,19.619,47592,0
2016-11-10,19.583,19.583,19.278,19.307,67502,0
2016-11-11,19.271,19.479,19.079,19.365,35400,0
2016-11-14,19.573,19.573,19.004,19.335,30348,0
2016-11-15,19.327,19.838,19.327,19.689,53546,0
2016-11-16,19.839,20.059,19.563,19.983,36453,0
2016-11-17,20.04,20.24,19.764,19.926,35277,0
2016-11-18,19.945,19.945,19.488,19.496,31392,0
2016-11-21,19.515,19.525,19.459,19.469,40304,0
2016-11-22,19.534,19.544,19.489,19.515,35806,0
2016-11-23,19.459,19.572,19.382,19.469,46133,0
2016-11-25,19.563,19.597,19.449,19.506,14728,0
2016-11-28,19.41,19.493,19.021,19.031,66597,0
2016-11-29,19.162,19.198,18.991,19.076,54163,0
2016-11-30,18.934,19.153,18.838,19.153,39439,0
2016-12-01,19.057,19.264,18.934,19.076,42494,0
2016-12-02,18.982,19.269,18.982,19.24,31605,0
2016-12-05,19.24,19.269,19.22,19.24,31681,0
2016-12-06,19.143,19.277,19.031,19.24,35555,0
2016-12-07,19.269,19.277,19.181,19.22,32338,0
2016-12-08,19.277,19.277,19.134,19.22,44592,0
2016-12-09,19.269,19.315,19.191,19.277,53005,0
2016-12-12,19.26,19.269,19.106,19.143,49445,0
2016-12-13,19.114,19.22,18.982,19.21,61075,0
2016-12-14,19.153,20.203,19.153,19.43,135032,0
2016-12-15,19.305,19.534,19.25,19.295,55024,0
2016-12-16,19.23,19.51,19.23,19.315,33359,0
2016-12-19,19.295,19.544,19.076,19.134,81820,0
2016-12-20,19.201,19.22,19.124,19.172,46514,0
2016-12-21,19.21,19.373,19.181,19.306,42885,0
2016-12-22,19.344,19.364,19.181,19.24,45040,0
2016-12-23,19.392,19.392,19.124,19.143,33754,0
2016-12-27,19.172,19.287,19.105,19.277,55615,0
2016-12-28,19.296,19.411,19.22,19.326,43082,0
2016-12-29,19.24,19.498,19.24,19.411,56576,0
2016-12-30,19.44,19.641,19.306,19.546,60493,0
2017-01-03,19.546,19.7,19.508,19.612,27505,0
2017-01-04,19.604,20.409,19.527,19.757,68134,0
2017-01-05,19.747,19.897,19.709,19.824,32178,0
2017-01-06,19.728,19.833,19.651,19.68,20740,0
2017-01-09,19.651,19.949,19.651,19.775,20407,0
2017-01-10,19.88,19.997,19.66,19.719,25714,0
2017-01-11,19.621,19.851,19.621,19.824,40864,0
2017-01-12,19.851,20.007,19.66,19.786,82180,0
2017-01-13,19.767,20.522,19.767,19.851,39100,0
2017-01-17,20.007,20.35,19.851,20.35,43083,0
2017-01-18,20.409,20.505,20.143,20.379,39934,0
2017-01-19,20.542,20.61,20.119,20.457,49360,0
2017-01-20,20.542,20.542,20.246,20.477,26752,0
2017-01-23,20.659,20.669,20.448,20.669,23163,0
2017-01-24,20.6,20.689,20.379,20.6,27035,0
2017-01-25,20.689,20.689,19.908,19.918,52413,0
2017-01-26,20.09,20.09,19.562,19.927,65721,0
2017-01-27,20.024,20.024,19.754,19.947,103129,0
2017-01-30,20.043,20.043,19.523,19.648,80767,0
2017-01-31,19.716,19.727,19.581,19.581,37300,0
2017-02-01,19.532,19.657,19.524,19.562,29885,0
2017-02-02,19.552,19.774,19.552,19.677,64254,0
2017-02-03,19.657,19.754,19.618,19.677,49119,0
2017-02-06,19.657,19.667,19.571,19.602,46821,0
2017-02-07,19.591,19.707,19.571,19.628,47086,0
2017-02-08,19.657,19.888,19.638,19.831,69482,0
2017-02-09,19.745,19.877,19.717,19.831,42116,0
2017-02-10,19.859,19.927,19.831,19.898,56388,0
2017-02-13,19.898,20.024,19.84,19.966,39890,0
2017-02-14,19.976,20.001,19.822,19.937,26731,0
2017-02-15,20.005,20.005,19.844,19.869,38943,0
2017-02-16,19.888,19.976,19.859,19.918,19340,0
2017-02-17,19.792,20.943,19.792,20.179,32795,0
2017-02-21,20.275,20.391,19.821,19.908,63527,0
2017-02-22,19.976,20.053,19.956,20.043,19384,0
2017-02-23,20.1,20.169,20.034,20.12,29798,0
2017-02-24,20.14,20.429,20.13,20.208,25973,0
2017-02-27,20.1,20.257,20.005,20.005,33085,0
2017-02-28,20.091,20.159,20.034,20.13,45791,0
2017-03-01,20.062,20.192,20.034,20.043,20445,0
2017-03-02,20.053,20.058,19.956,20.043,9013,0
2017-03-03,20.053,20.257,19.811,19.908,43980,0
2017-03-06,19.966,19.966,19.722,19.84,58051,0
2017-03-07,19.744,19.844,19.55,19.617,39278,0
2017-03-08,19.569,19.715,19.474,19.569,35574,0
2017-03-09,19.569,19.588,18.835,19.125,94210,0
2017-03-10,19.144,19.232,19.02,19.164,45928,0
2017-03-13,19.173,19.288,18.989,19.125,41713,0
2017-03-14,19.135,19.154,19.03,19.115,22734,0
2017-03-15,19.164,19.367,19.099,19.367,40822,0
2017-03-16,19.395,19.502,19.318,19.464,32567,0
2017-03-17,19.521,19.55,19.454,19.55,27058,0
2017-03-20,19.647,19.647,19.03,19.531,52660,0
2017-03-21,19.54,19.599,19.521,19.599,22668,0
2017-03-22,19.599,19.697,19.599,19.647,24518,0
2017-03-23,19.54,19.638,19.511,19.579,36380,0
2017-03-24,19.608,19.637,19.569,19.608,19032,0
2017-03-27,19.599,19.656,19.569,19.647,41168,0
2017-03-28,19.666,19.696,19.579,19.589,30677,0
2017-03-29,19.647,19.706,19.595,19.676,20403,0
2017-03-30,19.745,19.764,19.671,19.735,22695,0
2017-03-31,19.783,19.793,19.706,19.783,35559,0
2017-04-03,19.735,19.87,19.735,19.86,24724,0
2017-04-04,19.802,19.85,19.696,19.716,23096,0
2017-04-05,19.666,19.734,19.443,19.443,54446,0
2017-04-06,19.483,19.764,19.483,19.764,31126,0
2017-04-07,19.754,19.889,19.696,19.889,49946,0
2017-04-10,19.899,20.036,19.822,19.86,37060,0
2017-04-11,19.87,19.997,19.706,19.978,17049,0
2017-04-12,19.949,20.092,19.716,19.939,33893,0
2017-04-13,19.919,20.007,19.899,19.949,38788,0
2017-04-17,19.978,19.978,19.85,19.919,39490,0
2017-04-18,19.929,19.977,19.909,19.949,25745,0
2017-04-19,20.045,20.103,19.968,19.987,26815,0
2017-04-20,20.123,20.123,19.929,19.987,30834,0
2017-04-21,20.026,20.103,19.899,19.978,48067,0
2017-04-24,20.007,20.007,19.899,19.958,25130,0
2017-04-25,19.949,20.094,19.821,19.821,31352,0
2017-04-26,19.821,19.889,19.702,19.85,48006,0
2017-04-27,19.85,19.879,19.807,19.87,35750,0
2017-04-28,19.879,20.045,19.84,20.045,23952,0
2017-05-01,20.055,20.055,19.929,19.968,28119,0
2017-05-02,19.968,20.133,19.968,20.113,32202,0
2017-05-03,20.133,20.202,20.123,20.183,22793,0
2017-05-04,20.192,20.192,19.949,19.968,38289,0
2017-05-05,19.978,20.026,19.899,20.026,16910,0
2017-05-08,20.074,20.074,19.84,20.017,61519,0
2017-05-09,19.987,20.017,19.919,19.949,34383,0
2017-05-10,19.978,20.153,19.978,20.133,30244,0
2017-05-11,20.123,20.236,20.007,20.103,47059,0
2017-05-12,20.113,20.27,20.094,20.133,35874,0
2017-05-15,20.143,20.231,20.045,20.055,40945,0
2017-05-16,20.163,20.163,19.978,19.987,39105,0
2017-05-17,19.987,20.262,19.987,20.262,33252,0
2017-05-18,20.369,20.369,20.175,20.262,28056,0
2017-05-19,20.319,20.497,20.28,20.409,31816,0
2017-05-22,20.428,20.525,20.385,20.478,26016,0
2017-05-23,20.467,20.554,20.392,20.515,25972,0
2017-05-24,20.564,20.663,20.29,20.554,40863,0
2017-05-25,20.457,20.471,20.262,20.27,25517,0
2017-05-26,20.262,20.329,20.242,20.242,10717,0
2017-05-30,20.242,20.3,20.124,20.174,33379,0
2017-05-31,20.262,20.262,20.074,20.174,30749,0
2017-06-01,20.104,20.248,20.104,20.213,26545,0
2017-06-02,20.252,20.359,20.245,20.359,14075,0
2017-06-05,20.349,20.349,20.28,20.29,28140,0
2017-06-06,20.29,20.448,20.29,20.438,21106,0
2017-06-07,20.448,20.515,20.371,20.506,20517,0
2017-06-08,20.506,20.751,20.467,20.594,40546,0
2017-06-09,20.594,20.947,20.535,20.829,36055,0
2017-06-12,20.819,20.819,20.653,20.732,13887,0
2017-06-13,20.779,20.779,20.574,20.741,34936,0
2017-06-14,20.809,20.809,20.544,20.574,34528,0
2017-06-15,20.564,20.564,20.399,20.399,28093,0
2017-06-16,20.438,20.554,20.401,20.457,21002,0
2017-06-19,20.653,20.673,20.515,20.594,31179,0
2017-06-20,20.584,20.76,20.584,20.76,16715,0
2017-06-21,20.789,20.919,20.722,20.919,19519,0
2017-06-22,20.909,21.388,20.909,21.065,32028,0
2017-06-23,21.115,21.381,21.048,21.145,29631,0
2017-06-26,21.155,21.43,21.045,21.352,41356,0
2017-06-27,21.341,21.43,21.015,21.015,42218,0
2017-06-28,21.066,21.213,21.051,21.164,10329,0
2017-06-29,21.025,21.213,21.015,21.204,13201,0
2017-06-30,21.341,21.597,21.255,21.41,23955,0
2017-07-03,21.587,21.587,21.341,21.547,12592,0
2017-07-05,21.617,21.617,21.213,21.213,26540,0
2017-07-06,21.311,21.459,21.102,21.243,37748,0
2017-07-07,21.155,21.261,20.953,21.025,26789,0
2017-07-10,21.145,21.243,21.125,21.195,24001,0
2017-07-11,21.281,21.311,21.169,21.204,27960,0
2017-07-12,21.311,21.311,20.948,21.155,24856,0
2017-07-13,21.174,21.204,20.702,20.702,28877,0
2017-07-14,20.799,21.311,20.799,21.051,20974,0
2017-07-17,21.261,21.261,20.613,20.613,23123,0
2017-07-18,20.869,21.281,20.869,21.281,32929,0
2017-07-19,21.341,21.341,21.094,21.164,15243,0
2017-07-20,21.174,21.361,21.115,21.361,21310,0
2017-07-21,21.351,21.381,21.184,21.233,20464,0
2017-07-24,21.401,21.628,21.253,21.628,30332,0
2017-07-25,21.628,21.726,20.841,21.707,17490,0
2017-07-26,21.548,21.677,21.511,21.558,24992,0
2017-07-27,21.677,21.677,21.47,21.658,17247,0
2017-07-28,21.628,21.628,21.548,21.618,10289,0
2017-07-31,21.618,21.726,21.618,21.726,29366,0
2017-08-01,21.726,22.309,21.726,22.2,45284,0
2017-08-02,22.733,22.733,21.638,21.8,60254,0
2017-08-03,21.875,21.959,21.855,21.885,11866,0
2017-08-04,21.845,21.845,21.189,21.204,35466,0
2017-08-07,21.243,21.411,21.223,21.368,18484,0
2017-08-08,21.421,21.568,21.421,21.558,16569,0
2017-08-09,21.815,21.815,21.331,21.404,19432,0
2017-08-10,21.638,21.638,21.154,21.281,32198,0
2017-08-11,21.391,21.855,21.204,21.855,32394,0
2017-08-14,21.855,21.855,21.717,21.805,13879,0
2017-08-15,21.677,21.677,21.618,21.628,17606,0
2017-08-16,21.717,21.924,21.654,21.924,21844,0
2017-08-17,22.319,22.319,21.895,21.895,19243,0
2017-08-18,22.23,22.23,21.815,21.825,18910,0
2017-08-21,22.022,22.319,21.679,21.875,18719,0
2017-08-22,22.319,22.319,21.934,22.112,13328,0
2017-08-23,22.151,22.31,21.924,22.052,21942,0
2017-08-24,22.052,22.052,21.764,21.864,16294,0
2017-08-25,21.864,21.864,21.616,21.666,15026,0
2017-08-28,21.656,21.864,21.656,21.804,17667,0
2017-08-29,21.794,21.827,21.666,21.666,18957,0
2017-08-30,21.685,21.705,21.576,21.636,19104,0
2017-08-31,21.666,21.666,21.378,21.546,24405,0
2017-09-01,21.556,21.556,21.378,21.486,20764,0
2017-09-05,21.438,21.656,21.368,21.368,36089,0
2017-09-06,21.368,21.398,21.288,21.358,25379,0
2017-09-07,21.408,21.408,21.125,21.308,20666,0
2017-09-08,21.2,21.546,21.2,21.546,18742,0
2017-09-11,21.486,21.639,21.231,21.268,18802,0
2017-09-12,21.368,21.368,21.13,21.19,24843,0
2017-09-13,21.2,21.2,21.03,21.1,24130,0
2017-09-14,21.1,21.109,20.972,20.981,28579,0
2017-09-15,20.972,21.17,20.952,21.02,23098,0
2017-09-18,20.991,21.09,20.991,21.011,16541,0
2017-09-19,21.1,21.308,20.932,21.231,31625,0
2017-09-20,21.408,21.516,21.06,21.09,49104,0
2017-09-21,21.2,21.23,21.02,21.02,14837,0
2017-09-22,21.23,21.289,21.14,21.19,13649,0
2017-09-25,21.2,21.249,21.12,21.13,13405,0
2017-09-26,21.2,21.223,21.07,21.09,19393,0
2017-09-27,21.13,21.568,21.09,21.17,26043,0
2017-09-28,21.249,21.528,21.15,21.18,28661,0
2017-09-29,21.249,21.319,21.1,21.13,26776,0
2017-10-02,21.289,21.289,21.07,21.19,14418,0
2017-10-03,21.269,21.498,21.23,21.369,26053,0
2017-10-04,21.249,21.249,21.02,21.02,33573,0
2017-10-05,21.09,21.147,21.011,21.08,13323,0
2017-10-06,20.971,21.249,20.881,21.249,33260,0
2017-10-09,21.259,21.409,21.1,21.17,28651,0
2017-10-10,21.19,21.735,21.011,21.16,23614,0
2017-10-11,21.16,21.16,20.971,21.13,20777,0
2017-10-12,21.15,21.155,21.04,21.04,12500,0
2017-10-13,21.07,21.14,21.06,21.07,17372,0
2017-10-16,21.03,21.084,20.991,21.011,11774,0
2017-10-17,20.951,21.108,20.951,21.04,15694,0
2017-10-18,21.15,21.259,21.131,21.131,23379,0
2017-10-19,21.07,21.39,21.07,21.19,24870,0
2017-10-20,21.21,21.26,20.9,21.26,19091,0
2017-10-23,21.28,21.47,21.2243,21.45,14836,0
2017-10-24,21.43,21.52,21.264,21.52,33640,0
2017-10-25,21.52,21.87,21.3682,21.87,21309,0
2017-10-26,21.22,21.48,21.211,21.25,26643,0
2017-10-27,21.29,21.4037,20.99,21.06,22334,0
2017-10-30,21.11,21.62,21.11,21.62,16316,0
2017-10-31,21.58,21.66,21.32,21.56,17210,0
2017-11-01,21.59,22.05,21.567,21.98,15371,0
2017-11-02,21.96,22.0044,21.721,21.87,17891,0
2017-11-03,21.89,22.05,21.38,21.45,41907,0
2017-11-06,21.47,21.88,21.46,21.5,18478,0
2017-11-07,21.63,21.6403,21.36,21.5,17644,0
2017-11-08,21.51,21.8176,21.41,21.5,11971,0
2017-11-09,21.57,21.57,20.97,21.17,22931,0
2017-11-10,21.25,21.3043,20.78,20.939,20665,0
