Date,Open,High,Low,Close,Volume,OpenInt
2010-11-29,14.404,14.409,14.404,14.404,88561,0
2010-11-30,14.409,14.409,14.403,14.409,87987,0
2010-12-01,14.404,14.434,14.404,14.434,81789,0
2010-12-02,14.434,14.451,14.404,14.404,179201,0
2010-12-03,14.441,14.441,14.404,14.404,83740,0
2010-12-06,14.423,14.423,14.404,14.404,132402,0
2010-12-07,14.428,14.428,14.404,14.417,43963,0
2010-12-08,14.409,14.417,14.404,14.404,54235,0
2010-12-09,14.398,14.409,13.599,14.409,887623,0
2010-12-10,14.404,14.409,14.404,14.404,111409,0
2010-12-13,14.409,14.417,14.404,14.404,68742,0
2010-12-14,14.404,14.423,14.404,14.404,36997,0
2010-12-15,14.434,14.434,14.404,14.417,58575,0
2010-12-16,14.417,14.493,14.403,14.493,36859,0
2010-12-17,14.456,14.463,14.409,14.463,25251,0
2010-12-20,14.463,14.716,14.404,14.689,50514,0
2010-12-21,14.636,14.636,14.404,14.417,66807,0
2010-12-22,14.463,14.463,14.347,14.409,112397,0
2010-12-23,14.456,14.456,14.404,14.417,35294,0
2010-12-27,14.291,14.423,14.291,14.404,102565,0
2010-12-28,14.326,14.409,14.326,14.404,86546,0
2010-12-29,14.409,14.441,14.403,14.417,60278,0
2010-12-30,14.469,14.469,14.403,14.403,98762,0
2010-12-31,14.407,14.414,14.407,14.407,52732,0
2011-01-03,14.434,14.654,14.409,14.584,45164,0
2011-01-04,14.463,14.463,14.118,14.261,156306,0
2011-01-05,14.364,14.371,14.118,14.347,67013,0
2011-01-06,14.278,14.326,14.077,14.267,138927,0
2011-01-07,14.291,14.417,14.243,14.417,167437,0
2011-01-10,14.404,14.434,14.198,14.434,217040,0
2011-01-11,14.456,14.456,14.291,14.297,101611,0
2011-01-12,14.578,14.578,14.176,14.297,181538,0
2011-01-13,14.256,14.468,14.243,14.404,135316,0
2011-01-14,14.347,14.347,14.192,14.243,79894,0
2011-01-18,14.182,14.291,14.146,14.234,116802,0
2011-01-19,14.192,14.326,14.09,14.234,103888,0
2011-01-20,14.158,14.204,13.887,14.013,180236,0
2011-01-21,14.118,14.152,13.973,14.048,157168,0
2011-01-24,14.07,14.215,14.024,14.09,176376,0
2011-01-25,14.059,14.09,13.955,14.008,265693,0
2011-01-26,14.048,14.105,13.921,14.003,169827,0
2011-01-27,14.003,14.311,14.003,14.215,184773,0
2011-01-28,14.186,14.243,14.008,14.077,73069,0
2011-01-31,14.123,14.26,14.002,14.254,87632,0
2011-02-01,14.261,14.379,14.198,14.284,92689,0
2011-02-02,14.284,14.398,14.158,14.261,138324,0
2011-02-03,14.306,14.347,14.176,14.271,175514,0
2011-02-04,14.306,14.337,14.198,14.198,135180,0
2011-02-07,14.198,14.337,14.182,14.261,159964,0
2011-02-08,14.239,14.388,14.123,14.167,231855,0
2011-02-09,14.198,14.326,14.198,14.267,195768,0
2011-02-10,14.311,14.404,14.284,14.297,140117,0
2011-02-11,14.379,14.398,14.271,14.388,112967,0
2011-02-14,14.371,14.734,14.371,14.423,310934,0
2011-02-15,14.468,14.485,14.393,14.428,138297,0
2011-02-16,14.441,14.463,14.353,14.423,191233,0
2011-02-18,14.463,14.551,14.434,14.502,179870,0
2011-02-22,14.507,14.551,14.409,14.456,110505,0
2011-02-23,14.409,14.445,14.261,14.379,227487,0
2011-02-24,14.398,14.485,14.261,14.331,155841,0
2011-02-25,14.347,14.499,14.318,14.434,145325,0
2011-02-28,14.493,14.523,14.3,14.3,120656,0
2011-03-01,14.331,14.362,14.216,14.236,150508,0
2011-03-02,14.207,14.346,14.207,14.269,182186,0
2011-03-03,14.282,14.388,14.275,14.377,103946,0
2011-03-04,14.377,14.469,14.357,14.434,177501,0
2011-03-07,14.434,14.572,14.417,14.527,239104,0
2011-03-08,14.551,14.572,14.485,14.551,136926,0
2011-03-09,14.575,14.575,14.463,14.516,123171,0
2011-03-10,14.463,14.463,14.288,14.3,145505,0
2011-03-11,14.3,14.398,14.241,14.294,120419,0
2011-03-14,14.241,14.294,14.199,14.23,83053,0
2011-03-15,14.119,14.142,13.944,14.031,219371,0
2011-03-16,14.085,14.207,14.007,14.043,134132,0
2011-03-17,14.07,14.305,14.064,14.275,149186,0
2011-03-18,14.346,14.451,14.3,14.428,212491,0
2011-03-21,14.54,14.615,14.451,14.604,142646,0
2011-03-22,14.569,14.647,14.556,14.556,122339,0
2011-03-23,14.586,14.625,14.586,14.625,97457,0
2011-03-24,14.599,14.652,14.556,14.625,144089,0
2011-03-25,14.652,14.656,14.61,14.639,88908,0
2011-03-28,14.599,14.674,14.575,14.621,124376,0
2011-03-29,14.621,14.686,14.604,14.674,137925,0
2011-03-30,14.679,14.796,14.679,14.745,176687,0
2011-03-31,14.747,14.766,14.655,14.659,166882,0
2011-04-01,14.667,14.72,14.647,14.656,141506,0
2011-04-04,14.667,14.796,14.667,14.762,217171,0
2011-04-05,14.773,14.796,14.698,14.796,196121,0
2011-04-06,14.791,14.791,14.661,14.692,211481,0
2011-04-07,14.733,14.755,14.592,14.656,176090,0
2011-04-08,14.674,14.702,14.54,14.621,115381,0
2011-04-11,14.621,14.708,14.569,14.615,135328,0
2011-04-12,14.61,14.615,14.311,14.463,151799,0
2011-04-13,14.463,14.58,14.463,14.503,204246,0
2011-04-14,14.592,14.801,14.48,14.686,241864,0
2011-04-15,14.674,14.698,14.604,14.625,123930,0
2011-04-18,14.625,14.639,14.509,14.563,131578,0
2011-04-19,14.586,14.656,14.545,14.656,84003,0
2011-04-20,14.692,14.796,14.592,14.599,344058,0
2011-04-21,14.615,14.698,14.586,14.647,116714,0
2011-04-25,14.575,14.692,14.54,14.569,273009,0
2011-04-26,14.569,14.674,14.523,14.667,365457,0
2011-04-27,14.748,14.862,14.656,14.848,255977,0
2011-04-28,14.814,14.862,14.702,14.748,274749,0
2011-04-29,14.735,14.901,14.735,14.85,156873,0
2011-05-02,14.868,14.944,14.832,14.938,190870,0
2011-05-03,14.903,14.95,14.862,14.924,207200,0
2011-05-04,14.944,14.961,14.656,14.767,224928,0
2011-05-05,14.762,14.767,14.377,14.516,299799,0
2011-05-06,14.569,14.773,14.569,14.773,155060,0
2011-05-09,14.762,14.862,14.656,14.755,125929,0
2011-05-10,14.733,14.868,14.727,14.814,131712,0
2011-05-11,14.868,14.885,14.575,14.698,128872,0
2011-05-12,14.551,14.686,14.551,14.667,109262,0
2011-05-13,14.674,14.748,14.528,14.563,73587,0
2011-05-16,14.551,14.714,14.288,14.331,140051,0
2011-05-17,14.351,14.351,14.183,14.316,105465,0
2011-05-18,14.398,14.656,14.357,14.656,209803,0
2011-05-19,14.656,14.773,14.625,14.748,172919,0
2011-05-20,14.745,14.755,14.604,14.727,76351,0
2011-05-23,14.592,14.773,14.486,14.767,116033,0
2011-05-24,14.773,14.773,14.523,14.604,152950,0
2011-05-25,14.569,14.686,14.528,14.551,106835,0
2011-05-26,14.551,14.698,14.545,14.625,107687,0
2011-05-27,14.714,14.745,14.599,14.686,71911,0
2011-05-31,14.747,14.795,14.675,14.687,138630,0
2011-06-01,14.727,14.74,14.569,14.575,83802,0
2011-06-02,14.647,14.661,14.545,14.625,102068,0
2011-06-03,14.592,14.652,14.533,14.647,70663,0
2011-06-06,14.656,14.656,14.523,14.599,91390,0
2011-06-07,14.648,14.724,14.522,14.532,135722,0
2011-06-08,14.507,14.58,14.389,14.499,119714,0
2011-06-09,14.545,14.682,14.507,14.604,137619,0
2011-06-10,14.569,14.656,14.509,14.528,95344,0
2011-06-13,14.599,14.621,14.331,14.441,117970,0
2011-06-14,14.528,14.563,14.463,14.509,104321,0
2011-06-15,14.556,14.563,14.336,14.434,99266,0
2011-06-16,14.545,14.545,14.373,14.438,126924,0
2011-06-17,14.556,14.556,14.305,14.451,75591,0
2011-06-20,14.445,14.533,14.362,14.469,133397,0
2011-06-21,14.48,14.615,14.409,14.509,112737,0
2011-06-22,14.528,14.639,14.516,14.551,86686,0
2011-06-23,14.492,14.522,14.348,14.475,111803,0
2011-06-24,14.528,14.528,14.326,14.343,73475,0
2011-06-27,14.395,14.569,14.389,14.562,61129,0
2011-06-28,14.622,14.688,14.556,14.556,73469,0
2011-06-29,14.679,14.679,14.545,14.652,80464,0
2011-06-30,14.678,14.685,14.612,14.672,83471,0
2011-07-01,14.688,14.771,14.682,14.717,93635,0
2011-07-05,14.675,14.771,14.675,14.766,72467,0
2011-07-06,14.831,14.831,14.758,14.8,144297,0
2011-07-07,14.938,14.961,14.812,14.961,120644,0
2011-07-08,14.938,14.961,14.842,14.938,98633,0
2011-07-11,14.991,14.991,14.86,14.902,143603,0
2011-07-12,14.98,14.98,14.866,14.944,114071,0
2011-07-13,15.043,15.043,14.836,14.918,122917,0
2011-07-14,14.956,14.961,14.766,14.866,167956,0
2011-07-15,14.931,14.938,14.812,14.877,48107,0
2011-07-18,14.924,14.924,14.776,14.795,75667,0
2011-07-19,14.896,14.95,14.758,14.854,124523,0
2011-07-20,14.95,14.95,14.789,14.842,74252,0
2011-07-21,14.944,15.014,14.818,14.884,166129,0
2011-07-22,14.918,14.918,14.776,14.877,109934,0
2011-07-25,14.86,14.86,14.747,14.805,138241,0
2011-07-26,14.758,14.812,14.562,14.617,142479,0
2011-07-27,14.515,14.604,14.169,14.241,272999,0
2011-07-28,14.319,14.467,14.27,14.414,79769,0
2011-07-29,14.388,14.439,14.257,14.379,113910,0
2011-08-01,14.556,14.648,14.528,14.617,83115,0
2011-08-02,14.688,14.688,14.343,14.359,75187,0
2011-08-03,14.539,14.556,14.27,14.343,260222,0
2011-08-04,14.301,14.337,13.474,13.586,268555,0
2011-08-05,13.622,13.681,12.505,13.063,435498,0
2011-08-08,12.695,12.695,11.512,11.656,379587,0
2011-08-09,12.102,12.899,11.923,12.785,335949,0
2011-08-10,12.736,13.342,12.321,12.922,247732,0
2011-08-11,13.14,13.32,12.695,13.004,292254,0
2011-08-12,13.225,13.326,13.093,13.255,137699,0
2011-08-15,13.316,13.688,13.316,13.676,95451,0
2011-08-16,13.612,13.618,13.283,13.486,91524,0
2011-08-17,13.608,13.743,13.255,13.628,130541,0
2011-08-18,13.492,13.492,13.177,13.248,101076,0
2011-08-19,13.213,13.414,12.915,12.986,107390,0
2011-08-22,13.404,13.404,12.688,12.719,84300,0
2011-08-23,12.842,13.357,12.791,13.357,144664,0
2011-08-24,13.342,13.622,13.241,13.559,202239,0
2011-08-25,13.712,13.743,13.45,13.517,174638,0
2011-08-26,13.505,13.628,13.283,13.289,191409,0
2011-08-29,13.433,13.591,13.379,13.456,233449,0
2011-08-30,13.385,13.559,13.32,13.527,151150,0
2011-08-31,13.716,13.716,13.546,13.629,65845,0
2011-09-01,13.771,13.831,13.574,13.618,59763,0
2011-09-02,13.466,13.538,13.357,13.399,40429,0
2011-09-06,13.316,13.331,12.963,13.177,118226,0
2011-09-07,13.372,13.45,13.21,13.414,113237,0
2011-09-08,13.365,13.513,13.281,13.365,72126,0
2011-09-09,13.337,13.379,13.147,13.219,121191,0
2011-09-12,13.166,13.166,12.791,12.956,144983,0
2011-09-13,13.016,13.112,12.91,13.076,94635,0
2011-09-14,13.171,13.171,12.975,13.046,210696,0
2011-09-15,13.166,13.248,12.95,13.248,351172,0
2011-09-16,13.316,13.351,13.187,13.302,88267,0
2011-09-19,13.229,13.357,13.12,13.357,64541,0
2011-09-20,13.446,13.73,13.363,13.591,216657,0
2011-09-21,13.665,13.702,13.171,13.177,124968,0
2011-09-22,13.076,13.112,12.727,12.875,119623,0
2011-09-23,12.978,13.232,12.852,13.062,123952,0
2011-09-26,13.194,13.194,12.94,13.042,77119,0
2011-09-27,13.289,13.363,13.004,13.088,90154,0
2011-09-28,13.177,13.177,12.98,13.023,41564,0
2011-09-29,13.272,13.278,12.89,13.011,69596,0
2011-09-30,12.95,12.963,12.707,12.762,99356,0
2011-10-03,12.684,12.684,12.054,12.286,98157,0
2011-10-04,11.998,12.138,11.626,12.138,176649,0
2011-10-05,12.305,12.925,12.118,12.881,168798,0
2011-10-06,12.844,13.317,12.707,13.317,93935,0
2011-10-07,13.469,13.474,12.876,13.088,148981,0
2011-10-10,13.403,13.549,13.189,13.266,110716,0
2011-10-11,13.155,13.314,13.015,13.21,120344,0
2011-10-12,13.317,13.414,13.172,13.232,141575,0
2011-10-13,13.251,13.266,13.071,13.216,72328,0
2011-10-14,13.549,13.549,13.306,13.426,74605,0
2011-10-17,13.426,13.567,13.281,13.534,125245,0
2011-10-18,13.59,13.832,13.44,13.761,93308,0
2011-10-19,13.868,14.039,13.798,13.922,112500,0
2011-10-20,13.917,13.93,13.706,13.808,99584,0
2011-10-21,14.095,14.213,13.862,14.046,129498,0
2011-10-24,14.226,14.354,14.119,14.171,99146,0
2011-10-25,14.213,14.213,13.819,13.846,163161,0
2011-10-26,13.922,14.082,13.761,14.008,166909,0
2011-10-27,14.251,14.373,14.088,14.294,120933,0
2011-10-28,14.385,14.421,14.195,14.373,160736,0
2011-10-31,14.34,14.488,14.266,14.444,114814,0
2011-11-01,14.061,14.341,13.887,14.257,293437,0
2011-11-02,14.395,14.426,14.219,14.347,62993,0
2011-11-03,14.455,14.48,14.273,14.388,131753,0
2011-11-04,14.379,14.388,14.23,14.302,92788,0
2011-11-07,14.432,14.439,14.088,14.095,183530,0
2011-11-08,14.171,14.336,14.019,14.129,195802,0
2011-11-09,13.972,13.972,13.513,13.541,278470,0
2011-11-10,13.706,13.798,13.463,13.513,366549,0
2011-11-11,13.743,13.761,13.507,13.571,299142,0
2011-11-14,13.621,13.646,13.523,13.582,235748,0
2011-11-15,13.621,13.687,13.39,13.446,304344,0
2011-11-16,13.48,13.604,13.245,13.286,241033,0
2011-11-17,13.378,13.487,13.056,13.221,240757,0
2011-11-18,13.365,13.534,13.148,13.534,290876,0
2011-11-21,13.457,13.457,13.083,13.314,294181,0
2011-11-22,13.414,13.426,13.216,13.275,223600,0
2011-11-23,13.227,13.227,12.844,12.901,229234,0
2011-11-25,13.026,13.083,12.978,12.978,67726,0
2011-11-28,13.269,13.414,13.148,13.317,153284,0
2011-11-29,13.39,13.42,13.324,13.378,223899,0
2011-11-30,13.681,13.739,13.432,13.602,281801,0
2011-12-01,13.555,13.582,13.317,13.414,312582,0
2011-12-02,13.306,13.61,13.184,13.604,195015,0
2011-12-05,13.748,13.819,13.534,13.694,256359,0
2011-12-06,13.658,13.736,13.51,13.62,357562,0
2011-12-07,13.564,13.891,13.564,13.891,310192,0
2011-12-08,13.927,13.927,13.629,13.712,279545,0
2011-12-09,13.8,13.909,13.772,13.872,208677,0
2011-12-12,13.862,14.061,13.839,14.061,264595,0
2011-12-13,14.226,14.288,14.088,14.263,277609,0
2011-12-14,14.239,14.401,14.185,14.401,247108,0
2011-12-15,14.486,14.584,14.316,14.468,200650,0
2011-12-16,14.477,14.555,14.388,14.477,226077,0
2011-12-19,14.449,14.536,14.354,14.426,152952,0
2011-12-20,14.444,14.747,14.444,14.666,152748,0
2011-12-21,14.771,14.981,14.618,14.918,178625,0
2011-12-22,14.988,15.11,14.909,15.011,235309,0
2011-12-23,14.974,15.103,14.838,14.901,184065,0
2011-12-27,15.024,15.11,14.924,15.037,158878,0
2011-12-28,15.103,15.314,15.055,15.072,189309,0
2011-12-29,15.158,15.314,15.055,15.195,101583,0
2011-12-30,15.259,15.387,15.238,15.363,92876,0
2012-01-03,15.371,15.387,15.264,15.375,116505,0
2012-01-04,15.337,15.398,15.295,15.371,139453,0
2012-01-05,15.382,15.534,15.301,15.432,455611,0
2012-01-06,15.454,15.489,15.32,15.412,195166,0
2012-01-09,15.481,15.481,15.251,15.398,441349,0
2012-01-10,15.462,15.511,15.419,15.511,173325,0
2012-01-11,15.511,15.665,15.469,15.54,254031,0
2012-01-12,15.628,15.665,15.481,15.518,249032,0
2012-01-13,15.567,15.653,15.524,15.653,158623,0
2012-01-17,15.73,15.744,15.518,15.572,231847,0
2012-01-18,15.633,15.786,15.524,15.775,167922,0
2012-01-19,15.857,15.898,15.73,15.771,157085,0
2012-01-20,15.758,15.917,15.701,15.917,199604,0
2012-01-23,15.923,16.042,15.865,15.886,283942,0
2012-01-24,15.848,15.999,15.775,15.868,340867,0
2012-01-25,15.912,15.961,15.786,15.955,252824,0
2012-01-26,15.979,15.979,15.848,15.948,173078,0
2012-01-27,15.868,16.035,15.841,16.035,197581,0
2012-01-30,15.984,16.145,15.928,16.145,201349,0
2012-01-31,16.26,16.385,16.198,16.356,226447,0
2012-02-01,16.478,16.484,16.356,16.448,209447,0
2012-02-02,16.583,16.595,16.323,16.497,236153,0
2012-02-03,16.527,16.57,16.435,16.504,205909,0
2012-02-06,16.508,16.508,16.409,16.478,91489,0
2012-02-07,16.465,16.472,16.337,16.379,197981,0
2012-02-08,16.398,16.404,16.23,16.23,165533,0
2012-02-09,16.23,16.28,16.153,16.23,167399,0
2012-02-10,16.153,16.213,16.046,16.202,149144,0
2012-02-13,16.343,16.398,16.268,16.274,144754,0
2012-02-14,16.28,16.337,16.23,16.301,145508,0
2012-02-15,16.343,16.415,16.28,16.323,138653,0
2012-02-16,16.349,16.409,16.246,16.323,181814,0
2012-02-17,16.366,16.366,16.268,16.323,190547,0
2012-02-21,16.28,16.386,16.25,16.316,291777,0
2012-02-22,16.316,16.356,16.208,16.238,187051,0
2012-02-23,15.984,16.294,15.984,16.25,226396,0
2012-02-24,16.28,16.497,16.28,16.435,201456,0
2012-02-27,16.422,16.534,16.398,16.404,232709,0
2012-02-28,16.448,16.52,16.386,16.514,190139,0
2012-02-29,16.479,16.604,16.454,16.474,218209,0
2012-03-01,16.552,16.661,16.484,16.646,196482,0
2012-03-02,16.665,16.671,16.553,16.653,100976,0
2012-03-05,16.652,16.652,16.514,16.547,170743,0
2012-03-06,16.505,16.505,16.123,16.171,302032,0
2012-03-07,16.202,16.294,16.174,16.223,211317,0
2012-03-08,16.321,16.415,16.228,16.398,119889,0
2012-03-09,16.386,16.588,16.306,16.588,141592,0
2012-03-12,16.557,16.661,16.514,16.632,124860,0
2012-03-13,16.73,16.778,16.595,16.689,198466,0
2012-03-14,16.749,16.799,16.484,16.557,113426,0
2012-03-15,16.588,16.689,16.448,16.527,125876,0
2012-03-16,16.534,16.603,16.478,16.57,174380,0
2012-03-19,16.632,16.699,16.539,16.638,175297,0
2012-03-20,16.624,16.73,16.514,16.624,148290,0
2012-03-21,16.673,16.73,16.607,16.667,103477,0
2012-03-22,16.619,16.693,16.547,16.583,134504,0
2012-03-23,16.632,16.681,16.563,16.656,111567,0
2012-03-26,16.689,16.73,16.583,16.689,175777,0
2012-03-27,16.699,16.848,16.689,16.848,142127,0
2012-03-28,16.836,16.872,16.638,16.828,218170,0
2012-03-29,16.785,16.897,16.699,16.785,140531,0
2012-03-30,16.904,16.955,16.827,16.904,114828,0
2012-04-02,16.97,17.136,16.886,17.093,112965,0
2012-04-03,17.235,17.352,17.011,17.205,209579,0
2012-04-04,17.135,17.286,16.96,17.18,194190,0
2012-04-05,17.218,17.338,17.092,17.18,111719,0
2012-04-09,17.167,17.218,16.984,17.093,181797,0
2012-04-10,17.141,17.192,16.799,16.816,133855,0
2012-04-11,17.005,17.085,16.828,17.005,225943,0
2012-04-12,16.986,17.066,16.88,17.047,106196,0
2012-04-13,17.029,17.092,16.923,17.092,90757,0
2012-04-16,17.21,17.21,16.785,16.96,138674,0
2012-04-17,17.005,17.099,16.973,17.005,141638,0
2012-04-18,16.992,16.992,16.754,16.942,188801,0
2012-04-19,16.942,17.042,16.91,16.973,100821,0
2012-04-20,17.117,17.224,17.016,17.198,106525,0
2012-04-23,17.16,17.16,16.967,17.074,163945,0
2012-04-24,17.135,17.135,17.005,17.08,160374,0
2012-04-25,17.13,17.135,16.967,17.092,157727,0
2012-04-26,17.309,17.468,17.099,17.18,205920,0
2012-04-27,17.218,17.235,17.092,17.224,125363,0
2012-04-30,17.23,17.309,17.104,17.255,225841,0
2012-05-01,17.23,17.266,17.156,17.255,145568,0
2012-05-02,17.224,17.26,17.141,17.26,116752,0
2012-05-03,17.235,17.235,17.099,17.149,128421,0
2012-05-04,16.967,17.117,16.93,17.085,190567,0
2012-05-07,17.156,17.16,16.954,17.16,130466,0
2012-05-08,17.13,17.13,16.897,17.016,152055,0
2012-05-09,16.88,16.947,16.748,16.904,128599,0
2012-05-10,16.917,17.085,16.917,17.011,166020,0
2012-05-11,17.042,17.074,16.954,16.997,97963,0
2012-05-14,16.872,16.872,16.522,16.537,214164,0
2012-05-15,16.592,16.671,16.404,16.491,135837,0
2012-05-16,16.628,16.628,16.271,16.321,120737,0
2012-05-17,16.365,16.385,15.891,15.922,132402,0
2012-05-18,15.947,15.978,15.732,15.783,122075,0
2012-05-21,15.822,15.991,15.659,15.991,174427,0
2012-05-22,16.028,16.198,15.922,15.983,136487,0
2012-05-23,16.066,16.066,15.746,15.971,143062,0
2012-05-24,15.943,16.066,15.876,15.954,83457,0
2012-05-25,16.015,16.178,15.954,16.14,138433,0
2012-05-29,16.216,16.393,16.14,16.266,162160,0
2012-05-30,16.315,16.315,16.054,16.155,103511,0
2012-05-31,16.222,16.222,15.88,16.155,114770,0
2012-06-01,16.021,16.028,15.523,15.666,263207,0
2012-06-04,15.572,15.623,15.07,15.474,322603,0
2012-06-05,15.525,15.711,15.378,15.658,194355,0
2012-06-06,15.723,15.996,15.644,15.924,149719,0
2012-06-07,16.111,16.148,15.828,16.045,188137,0
2012-06-08,16.047,16.086,15.883,16.072,135403,0
2012-06-11,16.204,16.216,15.862,15.871,109500,0
2012-06-12,15.954,16.047,15.839,16.047,60670,0
2012-06-13,15.991,16.054,15.871,15.943,100038,0
2012-06-14,16.036,16.036,15.803,15.891,140747,0
2012-06-15,15.916,16.015,15.81,15.983,148914,0
2012-06-18,15.965,15.965,15.819,15.883,128875,0
2012-06-19,15.926,16.228,15.871,16.104,165035,0
2012-06-20,16.204,16.266,16.06,16.26,224781,0
2012-06-21,16.336,16.336,16.06,16.129,178244,0
2012-06-22,16.104,16.172,16.026,16.077,93647,0
2012-06-25,16.004,16.078,15.954,16.06,133689,0
2012-06-26,16.14,16.299,16.111,16.243,188853,0
2012-06-27,16.271,16.516,16.271,16.435,134973,0
2012-06-28,16.449,16.479,16.328,16.454,81018,0
2012-06-29,16.68,16.805,16.592,16.687,123336,0
2012-07-02,16.671,16.91,16.671,16.773,106744,0
2012-07-03,17.115,17.178,16.943,16.968,105228,0
2012-07-05,17.26,18.017,16.886,16.923,169759,0
2012-07-06,16.943,17.051,16.835,16.848,78883,0
2012-07-09,16.968,17.094,16.91,16.923,194345,0
2012-07-10,16.943,17.153,16.892,16.897,166261,0
2012-07-11,16.897,17.088,16.897,17.088,116887,0
2012-07-12,17.133,17.159,17.006,17.102,109742,0
2012-07-13,17.222,17.377,17.192,17.28,197498,0
2012-07-16,17.299,17.299,17.126,17.164,117973,0
2012-07-17,17.24,17.299,17.14,17.196,143625,0
2012-07-18,17.164,17.325,17.153,17.28,101018,0
2012-07-19,17.293,17.484,17.14,17.465,269890,0
2012-07-20,18.207,18.207,17.476,17.54,253430,0
2012-07-23,17.488,17.579,17.426,17.476,150625,0
2012-07-24,17.579,17.596,17.274,17.383,115093,0
2012-07-25,17.45,17.61,17.432,17.54,135886,0
2012-07-26,17.749,17.749,17.348,17.488,185485,0
2012-07-27,17.488,17.705,17.45,17.705,140884,0
2012-07-30,17.768,17.838,17.566,17.603,166778,0
2012-07-31,17.705,17.8,17.636,17.687,100784,0
2012-08-01,17.86,17.882,17.697,17.756,128132,0
2012-08-02,17.814,17.82,17.495,17.596,130243,0
2012-08-03,17.697,17.776,17.501,17.61,125798,0
2012-08-06,17.61,17.697,17.445,17.61,75641,0
2012-08-07,17.545,17.631,17.508,17.521,129098,0
2012-08-08,17.488,17.617,17.407,17.535,113983,0
2012-08-09,17.584,17.617,17.508,17.61,110323,0
2012-08-10,17.674,17.731,17.559,17.731,94222,0
2012-08-13,17.697,17.82,17.591,17.654,84540,0
2012-08-14,17.776,17.782,17.552,17.596,163421,0
2012-08-15,17.596,17.731,17.545,17.731,121376,0
2012-08-16,17.731,17.865,17.641,17.8,99671,0
2012-08-17,17.808,17.953,17.705,17.768,120637,0
2012-08-20,17.833,17.838,17.737,17.833,100635,0
2012-08-21,17.865,17.909,17.814,17.876,125655,0
2012-08-22,17.915,17.967,17.865,17.953,133516,0
2012-08-23,17.96,18.017,17.897,17.948,110498,0
2012-08-24,17.888,18.112,17.888,18.024,113317,0
2012-08-27,18.106,18.119,17.974,18.054,63976,0
2012-08-28,18.106,18.119,17.934,18.035,119432,0
2012-08-29,18.062,18.123,17.991,18.049,88153,0
2012-08-30,18.138,18.201,18.024,18.112,152156,0
2012-08-31,18.168,18.227,18.102,18.182,76413,0
2012-09-04,18.189,18.329,18.157,18.31,69853,0
2012-09-05,18.227,18.368,18.08,18.138,165598,0
2012-09-06,18.138,18.283,18.08,18.164,120776,0
2012-09-07,18.232,18.253,18.112,18.207,84480,0
2012-09-10,18.195,18.246,18.168,18.221,65035,0
2012-09-11,18.232,18.417,18.182,18.417,138798,0
2012-09-12,18.5,18.583,18.34,18.5,161478,0
2012-09-13,18.508,18.514,18.322,18.449,119319,0
2012-09-14,18.494,18.59,18.417,18.523,142806,0
2012-09-17,18.523,18.628,18.456,18.519,95007,0
2012-09-18,18.523,18.583,18.372,18.43,174461,0
2012-09-19,18.417,18.653,18.417,18.514,153922,0
2012-09-20,18.563,18.609,18.456,18.546,96404,0
2012-09-21,18.64,18.755,18.523,18.634,118951,0
2012-09-24,18.645,18.734,18.444,18.609,172441,0
2012-09-25,18.741,18.823,18.405,18.456,129997,0
2012-09-26,18.557,18.576,18.322,18.514,142680,0
2012-09-27,18.69,18.747,18.508,18.653,164587,0
2012-09-28,18.645,18.741,18.468,18.645,113588,0
2012-10-01,18.672,18.932,18.672,18.869,94926,0
2012-10-02,18.902,18.926,18.69,18.741,111397,0
2012-10-03,18.755,18.801,18.551,18.801,146952,0
2012-10-04,18.792,18.858,18.64,18.812,128026,0
2012-10-05,18.945,19.033,18.767,18.902,153563,0
2012-10-08,18.926,19.231,18.908,19.231,135669,0
2012-10-09,19.29,19.29,19.086,19.205,100844,0
2012-10-10,19.257,19.262,19.041,19.231,98291,0
2012-10-11,19.268,19.446,19.262,19.446,76648,0
2012-10-12,19.333,19.459,19.201,19.385,112792,0
2012-10-15,19.507,19.53,19.117,19.322,110928,0
2012-10-16,19.336,19.348,18.905,19.046,159378,0
2012-10-17,18.986,19.134,18.929,18.993,106801,0
2012-10-18,19.071,19.117,18.574,18.678,214335,0
2012-10-19,18.607,18.704,18.278,18.356,113590,0
2012-10-22,18.426,18.678,18.418,18.678,146056,0
2012-10-23,18.555,18.651,18.283,18.568,132880,0
2012-10-24,18.696,18.756,18.356,18.52,123481,0
2012-10-25,18.684,18.684,18.483,18.595,146337,0
2012-10-26,18.574,18.813,18.555,18.773,165991,0
2012-10-31,18.955,18.955,18.52,18.619,133381,0
2012-11-01,18.684,19.019,18.659,18.838,116479,0
2012-11-02,18.864,18.955,18.69,18.768,60390,0
2012-11-05,18.845,18.898,18.748,18.864,74671,0
2012-11-06,18.929,18.986,18.64,18.793,130396,0
2012-11-07,18.696,18.763,18.497,18.71,85118,0
2012-11-08,18.825,18.898,18.64,18.671,108196,0
2012-11-09,18.696,18.696,18.432,18.607,87600,0
2012-11-12,18.56,18.56,17.776,17.889,209480,0
2012-11-13,17.8,17.8,17.496,17.613,150510,0
2012-11-14,17.702,17.755,16.943,17.034,217477,0
2012-11-15,16.938,17.091,16.678,17.026,279677,0
2012-11-16,17.123,17.686,16.995,17.627,174435,0
2012-11-19,17.949,18.311,17.742,18.073,158587,0
2012-11-20,18.194,18.246,17.929,18.073,168818,0
2012-11-21,18.156,18.18,17.627,17.838,217590,0
2012-11-23,17.992,18.007,17.671,17.807,92447,0
2012-11-26,17.702,17.813,17.348,17.49,184750,0
2012-11-27,17.49,17.71,17.432,17.477,258323,0
2012-11-28,17.477,17.782,17.407,17.762,216566,0
2012-11-29,17.861,18.026,17.828,17.943,125899,0
2012-11-30,18.047,18.213,17.889,18.083,127346,0
2012-12-03,18.11,18.162,17.776,17.861,102055,0
2012-12-04,17.788,17.91,17.71,17.91,94133,0
2012-12-05,18.078,18.078,17.762,17.883,150009,0
2012-12-06,18.026,18.026,17.866,17.981,129942,0
2012-12-07,18.083,18.291,18.033,18.291,130043,0
2012-12-10,18.407,18.802,18.099,18.329,217553,0
2012-12-11,18.37,18.426,18.065,18.323,127327,0
2012-12-12,18.317,18.671,18.231,18.515,149385,0
2012-12-13,18.555,18.802,18.373,18.574,159220,0
2012-12-14,18.666,18.853,18.483,18.651,187635,0
2012-12-17,18.704,18.729,18.395,18.56,115440,0
2012-12-18,18.504,18.651,18.388,18.483,190854,0
2012-12-19,18.52,18.666,18.414,18.453,296021,0
2012-12-20,18.56,18.666,18.453,18.491,138994,0
2012-12-21,18.323,18.813,18.317,18.373,136693,0
2012-12-24,18.613,18.89,18.613,18.807,85250,0
2012-12-26,19,19.09,18.783,18.903,95653,0
2012-12-27,19,19.13,18.463,18.836,187062,0
2012-12-28,18.691,18.979,18.672,18.789,95631,0
2012-12-31,18.903,18.903,18.481,18.862,146534,0
2013-01-02,19.183,19.479,19.051,19.341,133234,0
2013-01-03,19.203,19.281,18.975,19.066,179021,0
2013-01-04,18.967,19.255,18.934,19.112,128059,0
2013-01-07,19.289,19.441,19.203,19.359,144725,0
2013-01-08,19.341,19.601,19.341,19.584,122630,0
2013-01-09,19.74,20.107,19.674,20.08,160533,0
2013-01-10,20.179,20.31,19.995,20.244,143991,0
2013-01-11,20.25,21.069,20.25,20.416,217163,0
2013-01-14,20.492,20.617,20.416,20.566,109987,0
2013-01-15,20.559,20.598,20.393,20.507,138848,0
2013-01-16,20.507,20.663,20.101,20.264,208365,0
2013-01-17,20.33,20.519,20.33,20.427,92874,0
2013-01-18,20.552,20.611,20.507,20.578,120758,0
2013-01-22,20.742,21.037,20.552,20.966,191229,0
2013-01-23,20.966,21.11,20.762,20.926,144393,0
2013-01-24,20.873,21.044,20.839,20.952,94036,0
2013-01-25,21.029,21.11,20.98,21.056,125453,0
2013-01-28,21.229,21.279,20.67,21.029,167448,0
2013-01-29,20.926,21.143,20.757,20.868,154696,0
2013-01-30,20.868,21.076,20.8,20.86,209665,0
2013-01-31,20.868,21.097,20.868,21.029,199950,0
2013-02-01,21.161,21.22,20.94,20.991,165747,0
2013-02-04,20.868,21.024,20.652,21.024,134936,0
2013-02-05,21.181,21.235,20.98,21.11,104785,0
2013-02-06,21.11,21.24,20.873,21.017,148150,0
2013-02-07,20.966,21.097,20.806,20.868,88925,0
2013-02-08,20.806,20.984,20.783,20.86,86581,0
2013-02-11,20.952,21.037,20.868,21.005,119256,0
2013-02-12,21.044,21.338,20.991,21.325,249678,0
2013-02-13,21.47,22.329,21.279,22.014,332830,0
2013-02-14,22.138,22.138,21.62,22,171588,0
2013-02-15,21.942,22.112,21.647,21.889,165013,0
2013-02-19,21.921,22.106,21.829,21.968,120461,0
2013-02-20,22.08,22.183,21.438,21.549,155545,0
2013-02-21,21.463,21.529,20.822,21.143,178749,0
2013-02-22,21.195,21.293,21.029,21.213,103199,0
2013-02-25,21.213,21.274,20.643,20.643,165720,0
2013-02-26,20.697,20.86,20.507,20.795,130591,0
2013-02-27,20.86,21.084,20.69,21.084,108149,0
2013-02-28,21.012,21.267,21.012,21.195,89791,0
2013-03-01,21.24,21.371,21.097,21.195,104085,0
2013-03-04,21.029,21.181,20.926,21.029,122102,0
2013-03-05,21.245,21.26,20.971,21.097,83069,0
2013-03-06,21.116,21.22,20.788,21.089,96291,0
2013-03-07,21.128,21.143,20.907,20.952,72328,0
2013-03-08,21.161,21.161,20.98,21.076,96391,0
2013-03-11,21.051,21.064,20.8,20.88,80809,0
2013-03-12,20.999,21.017,20.716,20.86,98257,0
2013-03-13,20.966,21.11,20.767,21.056,113257,0
2013-03-14,21.148,21.229,20.8,20.984,115720,0
2013-03-15,20.885,21.044,20.697,20.776,74717,0
2013-03-18,20.677,20.912,20.617,20.71,116479,0
2013-03-19,20.847,20.98,20.721,20.829,105159,0
2013-03-20,20.847,21.169,20.847,21.037,81749,0
2013-03-21,21.097,21.543,20.999,21.213,137872,0
2013-03-22,21.252,21.293,21.069,21.195,112779,0
2013-03-25,21.11,21.345,21.056,21.267,145850,0
2013-03-26,21.416,21.47,21.229,21.47,58042,0
2013-03-27,21.477,21.582,21.365,21.516,120375,0
2013-03-28,21.666,21.753,21.438,21.753,75960,0
2013-04-01,21.987,22.019,21.711,21.921,60559,0
2013-04-02,22.106,22.171,21.791,21.968,118871,0
2013-04-03,21.707,21.862,21.345,21.529,123231,0
2013-04-04,21.673,21.876,21.503,21.641,89773,0
2013-04-05,21.632,21.869,21.516,21.869,75908,0
2013-04-08,22.097,22.224,21.942,22.131,80441,0
2013-04-09,22.235,22.373,22.08,22.322,84565,0
2013-04-10,22.393,22.408,22.241,22.361,69874,0
2013-04-11,22.408,22.595,22.34,22.565,73610,0
2013-04-12,22.766,22.78,22.465,22.7,103487,0
2013-04-15,22.655,22.655,22.171,22.196,82870,0
2013-04-16,22.426,22.683,22.349,22.683,103266,0
2013-04-17,22.601,23.02,22.601,22.894,108749,0
2013-04-18,23.066,23.159,22.907,23.061,65150,0
2013-04-19,23.165,23.391,23.033,23.191,85990,0
2013-04-22,23.233,23.366,22.894,23.052,102072,0
2013-04-23,23.266,23.491,23.119,23.366,97115,0
2013-04-24,23.611,23.629,23.165,23.36,112459,0
2013-04-25,23.379,23.518,23.033,23.286,102095,0
2013-04-26,23.864,23.981,23,23.187,152618,0
2013-04-29,23.145,23.352,23,23.165,111486,0
2013-04-30,23.08,23.366,23.066,23.352,66456,0
2013-05-01,23.398,23.559,23.1,23.472,75023,0
2013-05-02,23.658,23.776,23.041,23.334,96858,0
2013-05-03,23.384,23.418,22.975,23.165,78834,0
2013-05-06,23.087,23.319,23,23.3,59099,0
2013-05-07,23.233,23.233,22.874,23.165,191118,0
2013-05-08,23.041,23.174,22.953,23.126,82027,0
2013-05-09,23.033,23.133,22.807,22.868,116363,0
2013-05-10,22.835,22.9,22.689,22.782,102998,0
2013-05-13,22.846,22.941,22.782,22.907,85053,0
2013-05-14,23.033,23.187,23.033,23.141,77731,0
2013-05-15,23.26,23.384,23.047,23.379,116569,0
2013-05-16,23.491,23.491,23.126,23.206,127757,0
2013-05-17,23.326,23.745,23.326,23.604,84326,0
2013-05-20,23.611,23.871,23.611,23.871,67347,0
2013-05-21,24.029,24.215,23.976,24.129,95123,0
2013-05-22,24.254,24.406,23.776,23.957,118998,0
2013-05-23,23.83,24.05,23.705,23.864,102181,0
2013-05-24,23.864,23.957,23.716,23.896,85851,0
2013-05-28,24.194,24.194,23.751,23.882,99278,0
2013-05-29,23.997,24.083,23.119,23.337,114258,0
2013-05-30,23.411,23.564,22.821,23.052,138455,0
2013-05-31,23.161,23.298,22.8,23.102,66997,0
2013-06-03,23.174,23.174,21.76,22.164,167218,0
2013-06-04,22.058,22.429,22.005,22.104,140403,0
2013-06-05,22.112,22.264,21.348,21.606,172976,0
2013-06-06,21.44,21.785,21.247,21.693,179739,0
2013-06-07,21.739,22.157,21.726,22.096,96884,0
2013-06-10,22.05,22.05,21.409,21.56,110570,0
2013-06-11,21.333,21.494,20.954,21.387,113158,0
2013-06-12,21.507,21.666,21.281,21.473,126220,0
2013-06-13,21.599,22.283,21.473,22.235,112644,0
2013-06-14,22.225,22.403,22.05,22.376,89754,0
2013-06-17,22.488,22.57,21.925,22.137,157173,0
2013-06-18,22.078,22.225,21.899,22.096,168477,0
2013-06-19,21.993,22.157,21.925,22.09,84614,0
2013-06-20,21.918,21.925,20.769,21.035,197966,0
2013-06-21,21.229,21.514,20.816,21.082,237375,0
2013-06-24,20.778,20.842,19.723,20.418,198370,0
2013-06-25,20.611,20.698,20.08,20.424,128953,0
2013-06-26,20.538,20.982,20.517,20.922,109684,0
2013-06-27,21.042,21.175,21.009,21.127,90146,0
2013-06-28,21.475,21.549,21.22,21.529,97699,0
2013-07-01,21.361,21.612,21.275,21.586,172930,0
2013-07-02,21.693,21.693,21.409,21.599,147129,0
2013-07-03,21.127,21.355,21.015,21.143,176123,0
2013-07-05,21.229,21.46,20.962,21.34,72429,0
2013-07-08,21.414,21.553,21.333,21.507,116556,0
2013-07-09,21.785,21.818,21.494,21.726,145398,0
2013-07-10,21.775,21.917,21.689,21.877,112609,0
2013-07-11,22.509,22.509,22.106,22.509,136053,0
2013-07-12,22.686,22.941,22.536,22.873,86318,0
2013-07-15,22.987,23.257,22.867,23.144,81691,0
2013-07-16,23.257,23.257,22.9,22.953,69090,0
2013-07-17,22.969,23.217,22.906,23.195,74486,0
2013-07-18,23.264,23.426,23.157,23.344,80697,0
2013-07-19,23.359,23.842,23.243,23.762,147306,0
2013-07-22,23.822,24.145,23.384,23.539,121193,0
2013-07-23,23.622,24.245,23.622,24.011,148501,0
2013-07-24,24.127,24.173,23.432,23.518,108552,0
2013-07-25,23.562,23.796,23.291,23.762,67291,0
2013-07-26,23.835,23.87,23.186,23.31,70020,0
2013-07-29,23.304,23.384,22.812,22.894,87211,0
2013-07-30,22.894,23.68,22.853,23.68,82819,0
2013-07-31,23.842,23.842,23.548,23.829,51055,0
2013-08-01,23.943,23.951,23.277,23.277,84679,0
2013-08-02,23.432,23.554,22.994,23.068,73015,0
2013-08-05,23.022,23.082,22.658,22.697,83434,0
2013-08-06,22.805,22.819,22.578,22.733,66406,0
2013-08-07,22.953,22.953,22.645,22.819,67641,0
2013-08-08,23.062,23.115,22.45,22.524,85200,0
2013-08-09,22.55,22.652,22.409,22.476,62907,0
2013-08-12,22.455,22.532,22.274,22.294,54449,0
2013-08-13,22.415,22.415,21.95,22.018,62251,0
2013-08-14,22.113,22.113,21.81,21.966,83769,0
2013-08-15,21.574,21.79,21.561,21.668,88984,0
2013-08-16,21.676,21.837,21.642,21.728,78440,0
2013-08-19,21.676,21.851,21.642,21.676,67593,0
2013-08-20,21.541,21.715,21.378,21.629,60813,0
2013-08-21,21.629,21.81,21.514,21.689,65918,0
2013-08-22,21.768,22.018,21.764,21.966,69825,0
2013-08-23,22.059,22.187,21.971,22.08,99682,0
2013-08-26,21.993,22.214,21.993,21.993,55798,0
2013-08-27,21.938,22.011,21.676,21.676,74822,0
2013-08-28,21.696,21.938,21.696,21.829,65054,0
2013-08-29,21.898,21.971,21.851,21.938,47465,0
2013-08-30,22.337,22.583,22.276,22.426,49935,0
2013-09-03,22.22,22.388,21.993,22.18,56721,0
2013-09-04,22.113,22.159,21.958,22.125,52065,0
2013-09-05,22.228,22.267,22.131,22.24,28747,0
2013-09-06,22.18,22.289,22.121,22.174,41625,0
2013-09-09,22.131,22.147,21.993,22.059,53433,0
2013-09-10,22.208,22.208,21.871,21.932,84219,0
2013-09-11,21.816,21.877,21.723,21.782,69520,0
2013-09-12,21.676,21.798,21.366,21.453,77158,0
2013-09-13,21.527,21.583,21.338,21.378,66987,0
2013-09-16,21.473,21.655,21.304,21.378,52714,0
2013-09-17,21.338,21.434,20.995,21.063,65315,0
2013-09-18,21.063,21.418,20.953,21.407,106234,0
2013-09-19,21.418,21.681,21.418,21.602,92699,0
2013-09-20,21.676,21.676,21.278,21.338,95356,0
2013-09-23,21.325,21.46,21.278,21.4,137528,0
2013-09-24,21.32,21.614,21.32,21.473,109880,0
2013-09-25,21.44,21.583,21.36,21.514,121388,0
2013-09-26,21.446,21.66,21.446,21.566,103044,0
2013-09-27,21.535,21.607,21.446,21.607,87095,0
2013-09-30,21.728,21.948,21.715,21.92,93958,0
2013-10-01,21.566,21.816,21.541,21.816,57672,0
2013-10-02,21.393,21.736,21.393,21.736,142873,0
2013-10-03,21.614,21.676,21.414,21.479,92279,0
2013-10-04,21.446,21.588,21.44,21.494,94469,0
2013-10-07,21.418,21.486,21.231,21.285,92995,0
2013-10-08,21.203,21.292,21.084,21.089,112630,0
2013-10-09,21.196,21.243,21.054,21.243,126160,0
2013-10-10,21.292,21.477,21.25,21.388,65083,0
2013-10-11,21.258,21.675,21.243,21.675,59382,0
2013-10-14,21.477,21.728,21.443,21.681,95960,0
2013-10-15,21.49,21.49,21.243,21.34,68591,0
2013-10-16,21.372,21.483,21.325,21.414,65971,0
2013-10-17,21.278,21.784,21.278,21.776,85821,0
2013-10-18,21.997,22.091,21.792,22.079,115734,0
2013-10-21,22.038,22.241,21.954,22.188,82550,0
2013-10-22,22.241,22.387,22.097,22.269,84766,0
2013-10-23,22.125,22.407,22.125,22.325,88528,0
2013-10-24,22.325,22.379,22.208,22.276,89922,0
2013-10-25,22.264,22.434,22.208,22.264,87811,0
2013-10-28,22.358,22.447,22.146,22.2,72464,0
2013-10-29,22.174,22.531,22.146,22.379,82287,0
2013-10-30,22.434,22.523,22.358,22.44,110427,0
2013-10-31,22.508,22.515,22.31,22.426,71416,0
2013-11-01,22.482,22.523,22.352,22.467,47845,0
2013-11-04,22.501,22.501,22.296,22.447,53317,0
2013-11-05,22.291,22.419,22.215,22.296,74244,0
2013-11-06,22.372,22.372,22.208,22.283,74215,0
2013-11-07,22.255,22.331,21.954,21.975,85814,0
2013-11-08,21.943,21.997,21.8,21.982,37566,0
2013-11-11,21.852,21.99,21.812,21.99,49420,0
2013-11-12,22.015,22.015,21.8,21.962,52615,0
2013-11-13,21.728,22.031,21.728,22.022,56553,0
2013-11-14,22.062,22.296,22.038,22.208,67817,0
2013-11-15,22.331,22.631,22.283,22.467,99374,0
2013-11-18,22.453,22.589,22.447,22.541,45839,0
2013-11-19,22.583,22.583,21.948,22.045,101986,0
2013-11-20,22.079,22.276,21.887,22.003,100168,0
2013-11-21,22.009,22.31,22.009,22.153,110913,0
2013-11-22,22.229,22.46,22.097,22.372,82900,0
2013-11-25,22.276,22.391,22.146,22.193,95118,0
2013-11-26,22.146,22.296,22.086,22.269,60542,0
2013-11-27,22.188,22.365,22.188,22.264,50147,0
2013-11-29,22.296,22.4,22.276,22.352,34629,0
2013-12-02,22.296,22.523,22.106,22.159,40798,0
2013-12-03,22.07,22.131,21.962,22.062,60084,0
2013-12-04,22.05,22.05,21.675,21.743,113264,0
2013-12-05,21.628,21.847,21.538,21.709,105960,0
2013-12-06,21.872,21.872,21.667,21.764,81174,0
2013-12-09,21.696,21.872,21.258,21.367,159038,0
2013-12-10,21.367,21.49,21.299,21.483,75779,0
2013-12-11,21.516,21.675,21.243,21.286,109011,0
2013-12-12,21.217,21.388,21.06,21.231,83882,0
2013-12-13,21.148,21.306,21.074,21.155,114296,0
2013-12-16,21.243,21.306,20.895,20.931,290643,0
2013-12-17,20.922,20.999,20.677,20.984,169400,0
2013-12-18,20.875,21.202,20.821,21.202,146962,0
2013-12-19,21.217,21.355,21.025,21.355,159980,0
2013-12-20,21.355,21.737,21.348,21.715,108301,0
2013-12-23,21.776,22.488,21.776,22.453,114445,0
2013-12-24,22.541,22.904,22.482,22.857,60192,0
2013-12-26,22.756,23.075,22.736,22.777,64494,0
2013-12-27,22.917,23.139,22.75,23.13,56149,0
2013-12-30,23.18,23.685,23.152,23.677,151881,0
2013-12-31,23.596,23.844,23.402,23.844,78702,0
2014-01-02,23.685,23.753,23.082,23.297,119754,0
2014-01-03,23.214,23.256,22.881,23.234,124087,0
2014-01-06,23.443,23.562,23.187,23.562,108110,0
2014-01-07,23.733,23.86,23.562,23.86,142822,0
2014-01-08,23.925,24.024,23.753,23.901,103855,0
2014-01-09,23.981,24.227,23.873,24.149,94174,0
2014-01-10,24.121,24.502,23.915,24.502,149116,0
2014-01-13,24.33,24.586,23.733,23.782,156068,0
2014-01-14,23.969,23.969,23.478,23.554,96376,0
2014-01-15,23.636,24.011,23.139,23.956,126389,0
2014-01-16,24.066,24.286,24.024,24.227,90482,0
2014-01-17,24.317,24.428,24.156,24.267,66729,0
2014-01-21,24.323,24.53,24.218,24.365,90591,0
2014-01-22,24.488,24.53,24.405,24.524,49300,0
2014-01-23,24.336,24.586,24.336,24.405,61851,0
2014-01-24,24.358,24.42,23.796,23.83,63161,0
2014-01-27,23.775,24.005,23.394,23.658,54602,0
2014-01-28,23.782,23.877,23.699,23.742,57187,0
2014-01-29,23.345,23.852,23.345,23.506,62801,0
2014-01-30,23.733,23.748,23.548,23.665,75303,0
2014-01-31,23.596,23.768,23.567,23.733,40346,0
2014-02-03,23.844,23.852,23.041,23.124,181869,0
2014-02-04,23.164,23.241,22.992,23.214,49542,0
2014-02-05,23.325,23.325,22.868,23.033,90855,0
2014-02-06,23.082,23.2,23.041,23.13,71295,0
2014-02-07,23.31,23.685,23.173,23.665,55963,0
2014-02-10,23.665,23.693,23.325,23.47,70245,0
2014-02-11,23.464,23.617,23.381,23.506,53418,0
2014-02-12,23.554,23.658,23.222,23.319,122266,0
2014-02-13,23.222,23.525,23.222,23.407,63711,0
2014-02-14,23.456,23.464,23.283,23.367,113153,0
2014-02-18,23.443,23.588,23.421,23.464,98966,0
2014-02-19,23.456,23.588,23.297,23.325,79187,0
2014-02-20,23.386,23.47,23.304,23.402,54835,0
2014-02-21,23.548,23.714,23.491,23.596,76637,0
2014-02-24,23.518,23.525,23.367,23.415,106666,0
2014-02-25,23.482,23.482,23.263,23.402,127137,0
2014-02-26,23.449,23.554,23.27,23.554,74346,0
2014-02-27,23.531,23.531,23.402,23.47,74802,0
2014-02-28,23.554,23.58,23.394,23.525,67553,0
2014-03-03,23.319,23.421,23.192,23.319,71668,0
2014-03-04,23.499,24.107,23.421,24.058,262192,0
2014-03-05,23.99,24.005,23.837,23.981,57004,0
2014-03-06,24.058,24.094,23.685,23.877,58315,0
2014-03-07,23.963,23.963,23.753,23.802,44962,0
2014-03-10,23.714,23.83,23.644,23.742,37502,0
2014-03-11,23.742,23.934,23.742,23.81,56625,0
2014-03-12,23.775,23.782,23.596,23.658,70943,0
2014-03-13,23.699,23.81,23.421,23.47,70532,0
2014-03-14,23.325,23.685,23.325,23.513,80655,0
2014-03-17,23.658,23.677,23.443,23.518,104503,0
2014-03-18,23.658,23.693,23.482,23.531,92545,0
2014-03-19,23.636,23.671,23.434,23.434,44367,0
2014-03-20,23.381,23.402,23.234,23.353,47712,0
2014-03-21,23.456,23.693,23.456,23.491,59968,0
2014-03-24,23.665,23.677,23.27,23.325,69243,0
2014-03-25,23.283,23.407,23.139,23.187,90403,0
2014-03-26,23.304,23.325,23.103,23.103,65517,0
2014-03-27,23.068,23.27,23.068,23.234,76514,0
2014-03-28,23.27,23.394,23.192,23.394,67278,0
2014-03-31,23.554,23.562,23.421,23.518,88324,0
2014-04-01,23.562,23.644,23.478,23.644,129031,0
2014-04-02,23.602,23.658,23.421,23.658,140560,0
2014-04-03,23.658,23.733,23.574,23.733,71996,0
2014-04-04,23.877,23.901,23.733,23.844,117688,0
2014-04-07,23.81,23.866,23.714,23.726,108232,0
2014-04-08,23.726,23.877,23.628,23.852,90622,0
2014-04-09,23.981,24.032,23.86,24.011,86011,0
2014-04-10,24.032,24.185,23.817,23.901,109470,0
2014-04-11,23.837,24.107,23.782,24.107,67443,0
2014-04-14,24.107,24.477,24.053,24.336,104534,0
2014-04-15,24.528,24.528,24.149,24.276,87595,0
2014-04-16,24.464,24.5,24.373,24.401,75299,0
2014-04-17,24.395,24.528,24.381,24.5,52560,0
2014-04-21,24.436,24.528,24.43,24.5,129465,0
2014-04-22,24.507,24.528,24.415,24.528,258021,0
2014-04-23,24.415,24.674,24.415,24.661,101849,0
2014-04-24,24.682,24.682,24.507,24.647,54612,0
2014-04-25,24.647,24.682,24.534,24.682,160355,0
2014-04-28,24.72,24.878,24.661,24.83,66941,0
2014-04-29,24.768,24.935,24.768,24.915,45635,0
2014-04-30,24.795,24.901,24.795,24.871,51478,0
2014-05-01,24.795,24.991,24.795,24.935,135015,0
2014-05-02,24.907,25.166,24.893,25.084,128426,0
2014-05-05,24.887,25.364,24.871,25.35,86141,0
2014-05-06,25.202,25.672,25.154,25.384,74954,0
2014-05-07,25.398,25.805,25.321,25.688,83776,0
2014-05-08,25.638,25.688,25.393,25.61,91022,0
2014-05-09,25.638,25.652,25.412,25.652,85554,0
2014-05-12,25.665,25.757,25.485,25.7,89025,0
2014-05-13,25.638,25.84,25.485,25.545,118048,0
2014-05-14,25.503,25.737,25.46,25.688,81150,0
2014-05-15,25.828,25.904,25.622,25.75,79668,0
2014-05-16,25.96,26.39,25.875,26.199,147734,0
2014-05-19,26.304,26.304,26.06,26.165,64317,0
2014-05-20,26.268,26.502,25.688,25.805,164616,0
2014-05-21,25.883,26.03,25.822,25.904,72515,0
2014-05-22,25.987,26.179,25.976,26.165,97426,0
2014-05-23,26.192,26.234,25.926,26.073,70049,0
2014-05-27,26.046,26.179,25.987,26.066,62276,0
2014-05-28,26.142,26.438,26.06,26.34,84427,0
2014-05-29,26.425,26.452,26.292,26.452,46715,0
2014-05-30,26.486,26.592,26.403,26.586,43472,0
2014-06-02,26.586,26.768,26.494,26.727,45994,0
2014-06-03,26.712,26.712,26.511,26.536,62109,0
2014-06-04,26.629,26.768,26.452,26.719,51988,0
2014-06-05,26.869,26.869,26.438,26.692,64434,0
2014-06-06,26.776,26.796,26.551,26.727,87470,0
2014-06-09,26.831,26.944,26.803,26.91,66912,0
2014-06-10,27,27.063,26.896,27.063,63641,0
2014-06-11,27.168,27.198,26.706,26.995,89734,0
2014-06-12,27.014,27.014,26.685,26.803,46734,0
2014-06-13,26.986,26.995,26.762,26.958,71056,0
2014-06-16,27.014,27.303,27.014,27.163,98241,0
2014-06-17,27.098,27.114,26.978,27,68619,0
2014-06-18,27.126,27.126,26.755,26.944,72819,0
2014-06-19,27.071,27.148,26.903,27.148,71780,0
2014-06-20,27.227,27.227,26.965,27.212,79810,0
2014-06-23,27.485,27.962,27.485,27.906,115281,0
2014-06-24,27.83,28.159,27.83,28.138,140954,0
2014-06-25,28.244,28.244,27.929,28.096,100370,0
2014-06-26,28.223,28.223,28.004,28.159,64285,0
2014-06-27,28.159,28.188,27.9,28.159,113305,0
2014-06-30,28.173,28.475,28.125,28.468,81903,0
2014-07-01,28.539,28.545,28.329,28.511,134716,0
2014-07-02,28.435,28.49,27.992,28.306,169419,0
2014-07-03,28.258,28.412,28.076,28.146,67354,0
2014-07-07,28.223,28.263,27.878,28.047,130531,0
2014-07-08,27.955,28.04,27.78,27.9,138834,0
2014-07-09,27.993,28.213,27.843,28.213,69862,0
2014-07-10,28.012,28.213,27.857,28.184,99950,0
2014-07-11,28.275,28.396,28.098,28.396,91010,0
2014-07-14,28.353,28.425,28.106,28.346,125756,0
2014-07-15,28.396,28.396,28.121,28.248,57174,0
2014-07-16,28.275,28.361,28.142,28.361,72658,0
2014-07-17,28.298,28.512,28.204,28.383,111084,0
2014-07-18,28.425,28.638,28.335,28.503,154896,0
2014-07-21,28.454,28.553,28.32,28.512,83914,0
2014-07-22,28.618,28.766,28.44,28.596,66382,0
2014-07-23,28.737,28.904,28.653,28.824,56650,0
2014-07-24,28.951,28.951,28.653,28.775,43655,0
2014-07-25,28.667,28.788,28.44,28.56,52357,0
2014-07-28,28.583,28.667,28.503,28.56,34187,0
2014-07-29,28.683,28.683,28.475,28.49,36592,0
2014-07-30,28.674,28.674,27.912,28.091,161937,0
2014-07-31,28.035,28.035,27.395,27.479,85839,0
2014-08-01,27.608,27.723,27.096,27.465,96463,0
2014-08-04,27.21,27.601,27.21,27.572,109033,0
2014-08-05,27.508,27.508,27.197,27.372,58830,0
2014-08-06,27.21,27.389,27.023,27.295,70824,0
2014-08-07,27.31,27.452,27.124,27.181,81675,0
2014-08-08,27.216,27.346,27.068,27.346,47218,0
2014-08-11,28.39,28.39,28.098,28.248,121021,0
2014-08-12,28.204,28.37,27.664,28.005,72023,0
2014-08-13,27.984,28.232,27.77,27.943,105643,0
2014-08-14,27.963,28.175,27.949,28.142,43925,0
2014-08-15,28.163,28.518,28.163,28.496,102494,0
2014-08-18,28.744,29.27,28.744,29.094,242161,0
2014-08-19,29.287,29.551,29.222,29.492,121309,0
2014-08-20,29.513,30.208,29.401,30.153,191067,0
2014-08-21,30.153,30.544,30.153,30.353,113070,0
2014-08-22,30.466,30.523,30.268,30.446,76297,0
2014-08-25,30.622,30.751,30.089,30.337,101705,0
2014-08-26,30.466,31.76,30.331,30.929,88755,0
2014-08-27,31.277,31.277,30.416,30.795,103660,0
2014-08-28,30.508,30.807,30.14,30.423,90597,0
2014-08-29,30.565,31.412,30.402,31.219,115152,0
2014-09-02,31.257,31.455,30.581,30.822,113336,0
2014-09-03,30.736,30.893,30.573,30.801,76675,0
2014-09-04,30.836,30.906,30.537,30.587,73968,0
2014-09-05,30.487,30.665,30.167,30.36,81165,0
2014-09-08,30.381,30.515,30.075,30.281,56444,0
2014-09-09,30.203,30.353,30.017,30.16,74231,0
2014-09-10,30.252,30.252,29.954,30.084,107082,0
2014-09-11,29.946,29.99,29.592,29.741,107441,0
2014-09-12,29.613,29.727,28.979,29.215,159090,0
2014-09-15,29.117,29.151,28.653,28.775,139349,0
2014-09-16,28.744,29.028,28.624,28.993,153794,0
2014-09-17,29.01,29.215,28.915,29.017,125351,0
2014-09-18,29.024,29.228,28.766,29.135,111414,0
2014-09-19,29.086,29.25,29.017,29.145,88592,0
2014-09-22,28.985,29.109,28.377,28.39,84143,0
2014-09-23,28.335,28.496,28.106,28.192,117609,0
2014-09-24,28.113,28.405,27.629,28.232,97997,0
2014-09-25,28.232,28.377,27.871,28.084,94006,0
2014-09-26,28.142,28.832,28.113,28.818,93317,0
2014-09-29,28.468,28.653,28.175,28.503,124788,0
2014-09-30,28.434,28.56,28.298,28.503,74556,0
2014-10-01,28.44,28.618,28.084,28.175,79349,0
2014-10-02,28.028,28.213,26.863,27.77,217958,0
2014-10-03,27.993,27.993,27.565,27.792,87994,0
2014-10-06,27.857,27.984,27.544,27.77,104396,0
2014-10-07,27.715,27.735,27.487,27.501,68642,0
2014-10-08,27.515,27.621,26.784,27.274,106867,0
2014-10-09,27.322,27.331,26.221,26.378,118194,0
2014-10-10,26.336,26.457,24.436,25.382,307936,0
2014-10-13,25.34,25.595,23.499,23.697,233955,0
2014-10-14,23.753,24.131,22.533,23.563,443932,0
2014-10-15,23.092,25.053,22.32,24.361,374615,0
2014-10-16,24.065,26.382,23.776,25.84,390072,0
2014-10-17,25.999,27.407,25.999,27.155,424148,0
2014-10-20,27.06,27.139,26.382,26.953,153168,0
2014-10-21,27.052,27.241,26.937,27.097,95131,0
2014-10-22,27.218,27.349,26.454,26.693,128086,0
2014-10-23,27.097,27.313,26.829,27.075,72525,0
2014-10-24,27.075,27.84,27.075,27.443,261493,0
2014-10-27,27.269,27.429,27.198,27.37,122402,0
2014-10-28,27.363,27.834,27.241,27.726,85954,0
2014-10-29,27.709,27.997,27.429,27.774,73275,0
2014-10-30,27.825,27.825,27.155,27.326,122723,0
2014-10-31,27.277,27.42,26.959,27.233,166930,0
2014-11-03,27.088,27.905,26.91,27.709,370082,0
2014-11-04,27.507,27.507,26.419,26.519,189641,0
2014-11-05,26.549,26.816,26.237,26.729,114096,0
2014-11-06,26.621,26.698,26.295,26.693,88028,0
2014-11-07,26.542,27.139,26.533,27.139,93889,0
2014-11-10,27.068,27.155,26.446,26.592,124579,0
2014-11-11,26.446,26.584,26.159,26.549,94180,0
2014-11-12,26.265,26.634,26.085,26.446,94640,0
2014-11-13,26.519,26.606,26.027,26.208,54723,0
2014-11-14,26.309,26.496,26.035,26.476,74711,0
2014-11-17,26.446,26.671,26.403,26.584,44447,0
2014-11-18,26.628,26.867,26.533,26.784,49529,0
2014-11-19,26.793,27.538,26.39,27.277,138439,0
2014-11-20,27.277,27.486,27.016,27.486,61722,0
2014-11-21,27.86,27.89,27.248,27.37,90961,0
2014-11-24,27.522,27.551,26.851,27.125,73065,0
2014-11-25,27.269,27.436,27.075,27.198,74308,0
2014-11-26,27.256,27.343,27.023,27.306,60854,0
2014-11-28,27.088,27.088,25.653,25.847,92278,0
2014-12-01,25.682,25.719,24.427,24.808,256020,0
2014-12-02,24.852,25.79,24.548,25.61,215733,0
2014-12-03,25.783,26.05,25.762,25.847,87696,0
2014-12-04,25.725,25.913,25.372,25.61,168418,0
2014-12-05,25.776,25.776,24.917,25.01,128124,0
2014-12-08,24.895,24.904,23.273,23.525,253327,0
2014-12-09,23.307,23.957,23.076,23.655,253982,0
2014-12-10,23.459,23.631,22.802,23.191,272482,0
2014-12-11,23.033,23.754,22.89,23.085,314617,0
2014-12-12,22.73,23.157,22.522,22.853,278475,0
2014-12-15,23.069,23.085,21.844,21.914,316194,0
2014-12-16,21.67,22.628,20.934,22.227,262493,0
2014-12-17,22.227,24.239,22.227,24.225,320190,0
2014-12-18,24.723,24.931,23.691,24.528,220878,0
2014-12-19,24.484,25.068,23.834,24.506,138541,0
2014-12-22,24.442,24.49,23.403,23.834,152123,0
2014-12-23,24.319,24.419,23.575,24.356,113108,0
2014-12-24,24.297,24.319,24.153,24.21,42805,0
2014-12-26,24.434,24.903,24.397,24.536,42224,0
2014-12-29,24.309,25.092,24.309,24.777,73535,0
2014-12-30,24.793,24.916,24.426,24.916,87508,0
2014-12-31,24.909,25.224,24.764,24.931,73633,0
2015-01-02,24.69,25.328,24.5,25.194,75240,0
2015-01-05,25.005,25.005,23.622,23.838,190426,0
2015-01-06,23.856,24.133,23.07,23.459,94322,0
2015-01-07,23.796,24.058,23.194,23.657,105449,0
2015-01-08,23.972,24.082,23.539,23.87,124411,0
2015-01-09,24.003,24.003,23.423,23.833,104687,0
2015-01-12,23.495,23.583,22.712,22.94,298024,0
2015-01-13,22.831,23.451,21.979,22.067,212909,0
2015-01-14,21.629,22.383,21.444,22.214,222895,0
2015-01-15,22.586,22.919,22.192,22.536,86655,0
2015-01-16,22.558,23.321,22.558,23.254,166163,0
2015-01-20,23.194,23.269,22.676,22.719,218546,0
2015-01-21,22.895,23.122,22.734,23.042,236322,0
2015-01-22,23.43,23.43,22.814,22.925,168490,0
2015-01-23,22.902,23.175,22.602,22.953,213124,0
2015-01-26,23.064,23.233,22.756,23.166,175023,0
2015-01-27,22.953,23.188,22.667,22.844,169907,0
2015-01-28,23.042,23.042,22.235,22.383,221865,0
2015-01-29,22.418,22.639,21.973,22.5,173533,0
2015-01-30,22.316,22.881,22.032,22.742,157692,0
2015-02-02,22.844,23.233,22.522,23.233,209976,0
2015-02-03,23.372,23.914,23.34,23.838,208390,0
2015-02-04,23.766,24.003,23.642,23.951,282320,0
2015-02-05,24.235,24.858,24.089,24.793,179901,0
2015-02-06,24.983,25.165,24.756,24.858,157064,0
2015-02-09,25.017,25.218,24.858,25.017,121788,0
2015-02-10,25.218,25.224,24.617,25.055,83424,0
2015-02-11,24.836,24.946,24.565,24.843,73172,0
2015-02-12,25.071,25.143,24.667,24.858,165811,0
2015-02-13,25.027,25.106,24.536,24.69,130778,0
2015-02-17,24.858,24.858,24.529,24.624,112777,0
2015-02-18,24.573,24.836,24.565,24.712,74676,0
2015-02-19,24.337,24.967,24.337,24.916,62454,0
2015-02-20,25.011,25.415,24.916,25.354,105884,0
2015-02-23,25.319,25.576,25.239,25.372,178357,0
2015-02-24,25.605,25.614,25.173,25.501,249199,0
2015-02-25,25.614,25.811,25.562,25.743,111035,0
2015-02-26,25.788,25.788,25.218,25.261,159253,0
2015-02-27,25.283,25.457,25.202,25.21,141241,0
2015-03-02,25.143,25.224,24.777,24.777,143498,0
2015-03-03,24.8,25.005,24.785,24.872,124383,0
2015-03-04,24.998,24.998,24.72,24.954,112506,0
2015-03-05,24.94,25.21,24.94,25.071,138856,0
2015-03-06,24.851,24.946,24.748,24.872,100080,0
2015-03-09,24.814,24.924,24.411,24.411,89977,0
2015-03-10,24.235,24.302,24.01,24.133,191148,0
2015-03-11,24.126,24.213,23.335,23.335,196199,0
2015-03-12,23.495,23.539,23.158,23.158,172445,0
2015-03-13,23.263,23.329,22.919,23.014,195928,0
2015-03-16,23.014,23.057,22.602,22.742,139265,0
2015-03-17,22.705,22.749,22.338,22.594,217772,0
2015-03-18,22.478,23.1,22.346,22.953,165347,0
2015-03-19,22.902,23.02,22.667,23.02,134078,0
2015-03-20,23.122,23.487,23.122,23.372,212857,0
2015-03-23,23.475,24.235,23.43,24.082,188281,0
2015-03-24,24.103,24.161,23.723,23.87,84924,0
2015-03-25,23.752,24.039,23.627,23.678,176676,0
2015-03-26,23.87,23.892,23.531,23.686,98714,0
2015-03-27,23.766,23.957,23.59,23.819,84924,0
2015-03-30,23.847,24.148,23.847,24.148,47788,0
2015-03-31,23.899,24.302,23.899,24.01,70406,0
2015-04-01,24.03,24.192,24.003,24.046,70725,0
2015-04-02,23.914,24.126,23.914,24.098,139674,0
2015-04-06,24.074,24.229,24.074,24.213,103767,0
2015-04-07,24.258,24.491,24.177,24.491,81396,0
2015-04-08,24.536,24.536,24.309,24.39,82194,0
2015-04-09,24.544,24.544,24.286,24.397,71094,0
2015-04-10,24.536,24.536,24.309,24.426,120150,0
2015-04-13,24.397,24.507,24.221,24.235,146229,0
2015-04-14,24.279,24.654,24.279,24.645,105130,0
2015-04-15,24.715,25.124,24.648,25.042,125056,0
2015-04-16,24.945,25.132,24.907,25.094,128474,0
2015-04-17,25.05,25.05,24.722,24.818,97912,0
2015-04-20,24.974,25.221,24.811,24.929,120826,0
2015-04-21,24.938,25.072,24.886,24.938,68144,0
2015-04-22,24.938,25.102,24.923,25.017,63776,0
2015-04-23,25.175,25.346,25.137,25.288,100872,0
2015-04-24,25.296,25.621,25.28,25.607,190445,0
2015-04-27,25.571,25.838,25.571,25.838,186546,0
2015-04-28,25.816,25.941,25.695,25.882,139071,0
2015-04-29,25.763,26.046,25.763,26.001,156149,0
2015-04-30,25.935,26.098,25.843,25.963,70744,0
2015-05-01,26.112,26.112,25.673,25.979,91727,0
2015-05-04,25.985,26.098,25.912,25.927,98046,0
2015-05-05,25.897,26.001,25.747,25.843,98046,0
2015-05-06,25.778,25.889,25.397,25.45,109570,0
2015-05-07,25.325,25.346,24.953,24.966,93061,0
2015-05-08,25.063,25.198,24.915,24.945,71416,0
2015-05-11,24.805,25.192,24.656,25.017,155208,0
2015-05-12,24.797,25.094,24.745,25.042,82377,0
2015-05-13,25.221,25.539,24.901,24.953,195558,0
2015-05-14,25.108,25.264,25.005,25.08,115667,0
2015-05-15,25.146,25.325,24.901,25.102,90955,0
2015-05-18,25.017,25.302,25.017,25.234,109609,0
2015-05-19,25.234,25.234,24.998,25.183,119567,0
2015-05-20,25.205,25.228,24.961,25.056,82984,0
2015-05-21,25.124,25.213,24.982,25.063,76664,0
2015-05-22,25.094,25.094,24.966,25.017,54739,0
2015-05-26,24.99,24.99,24.587,24.7,108928,0
2015-05-27,24.618,24.789,24.536,24.648,131135,0
2015-05-28,24.544,24.58,24.193,24.38,162341,0
2015-05-29,24.32,24.371,24.18,24.328,86211,0
2015-06-01,24.314,24.371,24.232,24.29,69021,0
2015-06-02,24.239,24.32,24.18,24.253,104723,0
2015-06-03,24.277,24.277,23.889,23.912,100602,0
2015-06-04,23.725,23.754,23.338,23.531,188292,0
2015-06-05,23.377,23.763,23.108,23.741,149830,0
2015-06-08,23.591,23.636,23.346,23.548,122794,0
2015-06-09,23.457,23.666,23.189,23.205,142295,0
2015-06-10,23.214,23.369,22.968,22.982,84020,0
2015-06-11,22.976,23.116,22.856,22.862,108911,0
2015-06-12,22.729,22.798,21.71,22.558,186143,0
2015-06-15,22.387,22.729,22.358,22.618,120777,0
2015-06-16,22.612,22.745,22.514,22.693,96971,0
2015-06-17,22.693,22.81,22.484,22.624,97779,0
2015-06-18,22.631,22.693,22.453,22.587,139742,0
2015-06-19,22.492,22.492,22.305,22.305,121585,0
2015-06-22,22.649,22.713,22.514,22.587,206180,0
2015-06-23,22.886,23.186,22.737,23.087,165924,0
2015-06-24,23.131,23.177,22.959,23.019,78276,0
2015-06-25,22.982,23.101,22.678,22.678,110422,0
2015-06-26,22.982,23.049,22.432,22.476,182108,0
2015-06-29,22.387,22.387,21.769,21.794,145795,0
2015-06-30,21.995,22.014,21.636,21.964,94763,0
2015-07-01,22.001,22.067,21.822,21.911,238326,0
2015-07-02,22.105,22.798,21.919,22.262,487413,0
2015-07-06,22.216,22.283,22.085,22.283,158840,0
2015-07-07,22.268,22.365,21.822,22.164,318354,0
2015-07-08,22.502,22.502,21.632,21.737,189213,0
2015-07-09,22.027,22.212,21.923,21.947,114645,0
2015-07-10,22.262,22.285,21.899,22.269,185986,0
2015-07-13,22.382,22.528,22.253,22.51,89210,0
2015-07-14,22.519,22.697,22.407,22.535,175422,0
2015-07-15,22.389,22.55,21.665,21.688,305387,0
2015-07-16,21.706,21.706,21.285,21.311,177548,0
2015-07-17,21.285,21.486,20.899,21.213,524584,0
2015-07-20,21.003,21.196,20.288,20.288,201494,0
2015-07-21,20.31,20.721,20.27,20.689,371597,0
2015-07-22,20.552,20.713,19.973,20.254,327927,0
2015-07-23,20.124,20.519,20.07,20.368,225938,0
2015-07-24,20.496,20.875,20.391,20.769,156706,0
2015-07-27,20.537,20.689,20.133,20.19,186357,0
2015-07-28,20.165,20.689,19.996,20.489,225440,0
2015-07-29,20.399,21.585,20.391,21.512,278669,0
2015-07-30,21.39,21.496,21.263,21.39,106084,0
2015-07-31,21.585,21.585,21.181,21.253,109309,0
2015-08-03,21.1,21.1,20.479,20.641,192924,0
2015-08-04,20.567,20.931,20.496,20.649,244051,0
2015-08-05,20.634,20.954,19.529,19.617,190826,0
2015-08-06,19.506,19.506,18.547,18.98,349963,0
2015-08-07,19.173,19.263,18.538,18.667,139211,0
2015-08-10,19.311,19.311,18.771,18.925,268248,0
2015-08-11,18.836,18.948,18.56,18.804,249190,0
2015-08-12,18.827,19.49,18.674,19.401,403114,0
2015-08-13,19.448,19.593,18.674,18.697,185119,0
2015-08-14,18.779,19.181,18.779,19.181,120103,0
2015-08-17,19.052,19.151,18.836,19.006,205467,0
2015-08-18,18.948,19.061,18.738,18.836,221470,0
2015-08-19,18.715,18.861,18.312,18.514,157946,0
2015-08-20,18.425,18.738,18.134,18.538,232513,0
2015-08-21,18.432,18.69,18.343,18.505,334254,0
2015-08-24,17.497,18.569,16.934,17.37,252929,0
2015-08-25,17.732,17.957,16.779,16.779,211546,0
2015-08-26,16.966,17.039,16.288,16.974,270728,0
2015-08-27,17.126,18.006,17.126,17.732,336239,0
2015-08-28,17.65,18.747,17.65,18.538,225318,0
2015-08-31,18.383,18.747,18.062,18.224,121468,0
2015-09-01,17.732,18.079,17.732,18.014,98390,0
2015-09-02,18.085,18.272,17.732,18.085,98639,0
2015-09-03,18.03,18.383,18.03,18.054,68611,0
2015-09-04,17.957,18.401,17.836,18.085,113776,0
2015-09-08,18.158,18.207,17.87,17.996,95909,0
2015-09-09,18.014,18.118,17.49,17.619,82261,0
2015-09-10,17.515,17.602,17.111,17.2,117672,0
2015-09-11,16.966,17.152,16.612,16.634,165761,0
2015-09-14,16.572,16.652,16.168,16.265,75189,0
2015-09-15,16.134,16.434,16.128,16.402,96883,0
2015-09-16,16.522,16.989,16.498,16.732,130773,0
2015-09-17,16.644,17.338,16.644,17.338,121701,0
2015-09-18,17.152,17.23,16.813,16.989,116131,0
2015-09-21,17.03,17.338,16.861,17.28,86976,0
2015-09-22,17.134,17.298,17.03,17.24,117996,0
2015-09-23,17.134,17.449,16.62,16.626,125191,0
2015-09-24,16.434,16.482,15.724,16.184,200256,0
2015-09-25,16.377,16.644,16.112,16.409,254972,0
2015-09-28,16.192,16.337,15.442,15.531,282682,0
2015-09-29,15.596,15.814,14.209,14.387,390211,0
2015-09-30,14.482,15.322,14.312,15.225,415896,0
2015-10-01,15.322,15.951,15.313,15.724,280158,0
2015-10-02,15.587,16.595,15.313,16.329,347405,0
2015-10-05,16.95,17.497,16.886,17.159,428111,0
2015-10-06,17.28,18.779,17.054,18.56,425945,0
2015-10-07,18.804,18.98,18.255,18.715,256957,0
2015-10-08,18.916,19.141,18.238,18.779,260058,0
2015-10-09,19.118,19.933,18.715,19.441,279166,0
2015-10-12,19.423,19.423,17.338,17.707,496269,0
2015-10-13,17.539,19.933,17.497,19.335,640344,0
2015-10-14,19.187,19.556,18.413,18.66,300067,0
2015-10-15,18.446,18.998,18.249,18.446,185310,0
2015-10-16,18.669,18.669,18.01,18.323,150337,0
2015-10-19,18.15,18.256,17.392,17.408,256114,0
2015-10-20,17.4,17.903,17.21,17.343,239695,0
2015-10-21,17.426,17.631,16.939,17.071,189197,0
2015-10-22,17.252,17.301,16.321,16.346,244087,0
2015-10-23,16.428,17.161,15.785,16.074,423933,0
2015-10-26,16.058,16.181,15.826,16.015,476271,0
2015-10-27,15.894,15.894,15.235,15.334,245300,0
2015-10-28,15.465,16.215,15.316,15.82,240685,0
2015-10-29,15.952,16.452,15.917,16.355,229391,0
2015-10-30,16.445,17.623,16.248,17.343,249188,0
2015-11-02,17.112,17.59,17.062,17.071,154950,0
2015-11-03,16.972,17.35,16.866,17.079,213483,0
2015-11-04,17.227,17.227,16.346,16.355,191648,0
2015-11-05,16.305,16.543,16.034,16.198,155196,0
2015-11-06,16.049,16.116,15.597,15.875,183853,0
2015-11-09,15.623,15.902,15.456,15.629,139177,0
2015-11-10,15.316,15.629,15.019,15.21,335284,0
2015-11-11,15.088,15.151,14.394,14.444,230121,0
2015-11-12,14.263,14.263,13.803,13.934,266310,0
2015-11-13,13.893,14.344,13.595,14.097,209842,0
2015-11-16,14.221,14.609,14.032,14.478,227934,0
2015-11-17,14.452,14.452,13.826,13.875,487930,0
2015-11-18,14.049,14.156,13.586,13.916,285495,0
2015-11-19,13.916,13.942,13.473,13.646,188590,0
2015-11-20,13.669,13.669,13.177,13.324,297640,0
2015-11-23,13.381,13.579,12.772,12.886,406205,0
2015-11-24,13.019,13.299,12.764,12.978,311120,0
2015-11-25,12.912,13.159,12.723,12.996,191262,0
2015-11-27,12.714,12.996,12.714,12.896,85491,0
2015-11-30,12.912,13.051,12.393,12.732,319740,0
2015-12-01,12.689,12.846,12.385,12.468,247666,0
2015-12-02,12.385,12.426,11.785,12.122,514370,0
2015-12-03,12.122,12.122,11.528,11.545,372841,0
2015-12-04,11.347,11.389,10.829,10.91,497523,0
2015-12-07,10.343,10.549,9.1821,9.559,723030,0
2015-12-08,9.1002,9.824,8.8275,9.3722,899780,0
2015-12-09,9.4035,10.227,9.4035,9.947,648224,0
2015-12-10,9.889,10.17,9.815,10.087,329577,0
2015-12-11,9.882,9.889,9.0672,9.1639,415675,0
2015-12-14,9.0908,9.2397,8.5232,8.811,777244,0
2015-12-15,8.9854,9.1407,8.7208,8.8764,457449,0
2015-12-16,8.8193,9.2397,8.7371,9.1407,382644,0
2015-12-17,9.1639,9.1639,8.6462,8.7448,350828,0
2015-12-18,8.6138,8.7128,8.1279,8.4495,453442,0
2015-12-21,8.3749,8.6381,8.2592,8.4407,453563,0
2015-12-22,8.474,9.527,8.474,9.3222,685193,0
2015-12-23,9.511,11.067,9.511,10.829,750353,0
2015-12-24,10.894,11.159,10.777,10.943,216136,0
2015-12-28,10.901,11.029,10.357,10.357,602717,0
2015-12-29,10.526,10.637,9.819,9.963,572471,0
2015-12-30,9.819,10.152,9.569,9.675,614743,0
2015-12-31,9.785,10.586,9.605,10.544,658404,0
2016-01-04,10.373,10.697,10.091,10.621,259227,0
2016-01-05,10.628,10.799,10.228,10.305,259240,0
2016-01-06,10.134,10.211,9.548,9.698,301176,0
2016-01-07,9.4447,9.708,9.0437,9.1705,447230,0
2016-01-08,9.0766,9.3683,8.9573,9.1369,154825,0
2016-01-11,9.1199,9.1199,8.3359,8.4038,268371,0
2016-01-12,8.4977,8.8221,7.7904,8.2079,442339,0
2016-01-13,8.3696,8.4214,7.1024,7.2791,436957,0
2016-01-14,7.2448,7.8074,6.8699,7.799,357381,0
2016-01-15,7.5176,7.7649,7.3387,7.6284,434025,0
2016-01-19,7.4666,7.5347,6.6057,6.7932,356197,0
2016-01-20,6.3926,6.5458,5.3442,5.9749,1099910,0
2016-01-21,5.9919,6.5953,5.8898,6.529,514987,0
2016-01-22,6.7506,7.5772,6.7506,7.407,303885,0
2016-01-25,7.2704,7.7668,6.9976,7.0743,207069,0
2016-01-26,7.2363,7.6284,7.0574,7.6284,167646,0
2016-01-27,7.5858,7.7221,7.1596,7.475,210158,0
2016-01-28,7.7051,8.2933,7.7051,8.2506,200732,0
2016-01-29,8.3104,8.9487,8.2794,8.753,324234,0
2016-02-01,8.5321,8.5571,8.2335,8.3442,230290,0
2016-02-02,8.0206,8.191,7.9011,7.9778,262313,0
2016-02-03,8.0716,8.4292,7.7221,8.2506,252609,0
2016-02-04,8.2848,8.8644,8.2848,8.702,229190,0
2016-02-05,8.9573,8.9573,8.0292,8.1483,114443,0
2016-02-08,8.0546,8.0546,6.8442,7.2193,272223,0
2016-02-09,6.8186,7.0403,6.35,6.708,236617,0
2016-02-10,6.4949,6.9976,6.4607,6.6312,242003,0
2016-02-11,6.171,6.6654,5.9749,6.2136,156030,0
2016-02-12,6.5204,7.0658,6.4438,7.0149,270264,0
2016-02-16,7.2193,7.6015,7.0914,7.4239,137037,0
2016-02-17,7.637,8.1826,7.5432,8.1826,209189,0
2016-02-18,8.3785,8.497,7.9011,8.0716,182022,0
2016-02-19,7.8245,8.0972,7.6371,8.0716,114699,0
2016-02-22,8.3872,8.6767,8.2079,8.4556,213828,0
2016-02-23,8.6426,8.6426,7.85,7.8585,98605,0
2016-02-24,7.85,8.0119,7.4324,8.0119,136404,0
2016-02-25,8.1058,8.1228,7.7051,7.9438,146599,0
2016-02-26,8.2166,8.3188,7.9525,8.0546,230297,0
2016-02-29,8.2506,8.6003,8.2335,8.2763,189270,0
2016-03-01,8.3696,8.566,8.2848,8.4381,94047,0
2016-03-02,8.4292,9.1369,8.3696,9.0945,182593,0
2016-03-03,8.9243,9.4525,8.9243,9.4525,154032,0
2016-03-04,9.581,9.624,9.282,9.4447,136620,0
2016-03-07,9.2992,9.3683,8.9067,8.9666,519454,0
2016-03-08,8.9328,8.976,8.3696,8.3785,131387,0
2016-03-09,8.7963,8.8561,8.5832,8.72,140570,0
2016-03-10,8.6857,8.7448,8.5571,8.5571,84229,0
2016-03-11,8.8469,9.0268,8.8017,8.9243,114774,0
2016-03-14,8.9573,9.0174,8.8644,8.8644,87205,0
2016-03-15,8.6596,8.8047,8.5409,8.5832,145878,0
2016-03-16,8.6426,9.2234,8.6426,9.1705,106313,0
2016-03-17,9.2041,9.539,9.0861,9.539,97516,0
2016-03-18,9.614,9.624,9.2234,9.256,67894,0
2016-03-21,9.3252,9.3252,8.9911,9.1369,90001,0
2016-03-22,9.1199,9.3751,8.8119,9.3409,142331,0
2016-03-23,9.2656,9.2656,8.8994,8.9422,111423,0
2016-03-24,8.7281,8.8644,8.5232,8.5616,122077,0
2016-03-28,8.481,8.5409,8.2763,8.4381,119481,0
2016-03-29,8.3785,8.6084,8.2079,8.5571,60053,0
2016-03-30,8.6677,8.9113,8.6677,8.72,68766,0
2016-03-31,8.702,9.1888,8.6651,9.0174,126084,0
2016-04-01,8.8994,8.8994,8.6706,8.8129,91379,0
2016-04-04,8.8561,8.8561,8.5491,8.5832,106057,0
2016-04-05,8.5232,8.5742,8.3696,8.3863,99505,0
2016-04-06,8.6084,8.9328,8.5066,8.7797,242725,0
2016-04-07,8.8047,8.9297,8.6767,8.765,88520,0
2016-04-08,9.0861,9.4525,9.0174,9.3585,233293,0
2016-04-11,9.581,9.698,9.4613,9.543,93549,0
2016-04-12,9.624,10.442,9.624,10.33,232138,0
2016-04-13,10.314,10.497,10.155,10.33,159900,0
2016-04-14,10.226,10.48,9.856,9.961,191634,0
2016-04-15,9.795,9.971,9.3379,9.4525,201261,0
2016-04-18,9.2502,9.927,9.1715,9.847,130666,0
2016-04-19,9.795,10.488,9.795,10.471,63763,0
2016-04-20,10.365,10.84,10.365,10.647,118564,0
2016-04-21,10.576,10.804,10.471,10.532,176932,0
2016-04-22,10.611,11.137,10.595,10.769,150766,0
2016-04-25,10.681,10.884,10.515,10.637,145296,0
2016-04-26,10.796,10.98,10.664,10.98,118808,0
2016-04-27,11.067,11.701,11.067,11.541,196206,0
2016-04-28,11.515,11.692,11.462,11.551,85143,0
2016-04-29,11.663,11.84,11.515,11.84,47622,0
2016-05-02,11.813,11.823,11.209,11.498,102185,0
2016-05-03,11.253,11.253,10.763,10.796,101617,0
2016-05-04,10.848,11.16,10.664,10.804,135370,0
2016-05-05,11.165,11.367,10.84,10.928,137525,0
2016-05-06,10.725,11.032,10.725,10.804,116324,0
2016-05-09,10.743,10.752,10.322,10.541,189412,0
2016-05-10,10.593,10.862,10.497,10.796,110910,0
2016-05-11,10.708,10.944,10.471,10.848,81975,0
2016-05-12,10.909,11.103,10.909,10.956,86904,0
2016-05-13,10.804,11.261,10.804,11.051,80754,0
2016-05-16,11.331,11.656,11.313,11.56,111476,0
2016-05-17,11.48,11.856,11.462,11.708,67469,0
2016-05-18,11.76,11.76,11.209,11.243,74715,0
2016-05-19,11.225,11.489,10.987,11.383,146238,0
2016-05-20,11.418,11.705,11.383,11.672,59068,0
2016-05-23,11.656,11.752,11.551,11.551,64470,0
2016-05-24,11.612,11.656,11.418,11.498,86190,0
2016-05-25,11.735,11.803,11.621,11.788,60545,0
2016-05-26,11.866,11.928,11.594,11.594,115299,0
2016-05-27,11.656,11.735,11.533,11.648,72210,0
2016-05-31,11.663,11.893,11.663,11.752,171251,0
2016-06-01,11.682,12.006,11.56,11.979,119080,0
2016-06-02,11.769,12.147,11.769,12.147,144095,0
2016-06-03,12.051,12.262,11.998,12.068,88206,0
2016-06-06,12.287,12.7,12.121,12.595,132142,0
2016-06-07,12.902,12.928,12.718,12.814,152390,0
2016-06-08,12.963,13.324,12.911,13.235,201399,0
2016-06-09,12.963,13.227,12.876,13.2,57028,0
2016-06-10,12.955,13.02,12.657,12.657,97200,0
2016-06-13,12.437,12.59,12.218,12.218,92938,0
2016-06-14,12.042,12.208,11.76,11.963,120339,0
2016-06-15,11.779,12.155,11.672,12.042,124283,0
2016-06-16,11.972,11.972,11.568,11.797,260342,0
2016-06-17,11.909,12.033,11.797,11.972,82989,0
2016-06-20,12.243,12.305,12.051,12.06,93094,0
2016-06-21,12.068,12.384,11.998,12.384,80463,0
2016-06-22,12.508,12.508,12.305,12.349,111814,0
2016-06-23,12.613,12.691,12.445,12.674,91572,0
2016-06-24,12.374,12.559,12.155,12.296,125149,0
2016-06-27,12.147,12.161,11.515,11.726,146505,0
2016-06-28,11.857,12.305,11.857,12.296,50660,0
2016-06-29,12.568,12.7,12.402,12.622,81791,0
2016-06-30,12.638,12.683,12.454,12.603,110970,0
2016-07-01,12.657,12.718,12.608,12.608,79519,0
2016-07-05,12.603,12.638,12.287,12.498,208155,0
2016-07-06,12.265,12.489,12.21,12.471,139375,0
2016-07-07,12.58,12.725,12.175,12.31,184049,0
2016-07-08,12.391,12.57,12.22,12.391,127298,0
2016-07-11,12.553,12.588,12.399,12.444,78864,0
2016-07-12,12.706,13.02,12.593,12.867,86247,0
2016-07-13,12.975,12.975,12.553,12.597,108384,0
2016-07-14,12.634,12.786,12.593,12.651,163756,0
2016-07-15,12.751,12.994,12.58,12.696,134159,0
2016-07-18,12.525,12.796,12.508,12.777,67714,0
2016-07-19,12.758,12.832,12.661,12.777,86386,0
2016-07-20,12.777,12.921,12.651,12.921,81727,0
2016-07-21,12.867,13.075,12.79,12.796,88648,0
2016-07-22,12.804,12.975,12.786,12.921,104397,0
2016-07-25,12.822,12.822,12.687,12.733,86619,0
2016-07-26,12.588,12.849,12.561,12.597,113580,0
2016-07-27,12.516,12.733,12.444,12.48,109329,0
2016-07-28,12.399,12.543,12.345,12.345,90460,0
2016-07-29,12.237,12.543,12.237,12.535,89141,0
2016-08-01,12.498,12.498,11.958,11.958,122214,0
2016-08-02,11.941,12.13,11.825,11.949,163437,0
2016-08-03,11.976,12.345,11.976,12.336,112053,0
2016-08-04,12.327,12.516,12.291,12.426,128224,0
2016-08-05,12.543,12.687,12.463,12.634,134239,0
2016-08-08,12.796,12.894,12.723,12.768,105893,0
2016-08-09,12.93,12.93,12.561,12.741,187443,0
2016-08-10,12.777,12.921,12.444,12.508,193541,0
2016-08-11,12.634,12.858,12.561,12.777,139781,0
2016-08-12,12.93,13.065,12.787,13.046,89365,0
2016-08-15,13.075,13.213,13.046,13.145,121244,0
2016-08-16,13.19,13.219,13.092,13.182,49569,0
2016-08-17,13.245,13.264,13.084,13.145,63577,0
2016-08-18,13.182,13.479,13.182,13.402,116249,0
2016-08-19,13.471,13.471,13.254,13.317,48404,0
2016-08-22,13.227,13.289,13.155,13.235,72608,0
2016-08-23,13.137,13.425,13.137,13.344,114862,0
2016-08-24,13.362,13.362,13.174,13.19,62140,0
2016-08-25,13.1,13.254,13.084,13.11,50433,0
2016-08-26,13.19,13.317,13.046,13.092,41567,0
2016-08-29,13.084,13.12,13.001,13.084,80745,0
2016-08-30,13.128,13.182,12.994,13.084,44401,0
2016-08-31,13.03,13.03,12.884,12.957,52251,0
2016-09-01,12.939,12.994,12.849,12.994,31897,0
2016-09-02,13.11,13.254,13.1,13.128,68442,0
2016-09-06,13.128,13.41,13.128,13.407,75526,0
2016-09-07,13.516,13.667,13.479,13.651,86836,0
2016-09-08,13.686,14.118,13.686,14.099,137345,0
2016-09-09,13.992,13.992,13.615,13.66,105219,0
2016-09-12,13.622,13.676,13.551,13.667,54060,0
2016-09-13,13.479,13.524,12.975,13.055,96318,0
2016-09-14,13.084,13.273,12.975,13.065,64667,0
2016-09-15,13.055,13.2,13.02,13.092,92148,0
2016-09-16,12.948,13.19,12.939,13.174,38909,0
2016-09-19,13.289,13.451,13.249,13.344,53469,0
2016-09-20,13.354,13.371,13.182,13.2,63522,0
2016-09-21,13.362,13.561,13.227,13.524,87529,0
2016-09-22,13.676,13.884,13.651,13.804,84049,0
2016-09-23,13.794,13.92,13.631,13.676,55414,0
2016-09-26,13.676,13.762,13.586,13.641,68159,0
2016-09-27,13.506,13.622,13.416,13.541,77787,0
2016-09-28,13.705,14.028,13.444,14.001,90515,0
2016-09-29,14.047,14.181,13.894,14.018,89143,0
2016-09-30,14.118,14.254,13.885,14.225,76635,0
2016-10-03,14.289,14.37,14.167,14.36,99677,0
2016-10-04,14.37,14.388,14.03,14.199,121772,0
2016-10-05,14.384,14.384,14.199,14.217,53858,0
2016-10-06,14.226,14.282,13.858,13.867,156013,0
2016-10-07,13.896,14.033,13.84,13.85,123303,0
2016-10-10,13.987,14.19,13.987,14.171,123790,0
2016-10-11,14.153,14.162,13.848,13.987,66052,0
2016-10-12,13.922,14.022,13.804,13.997,97138,0
2016-10-13,13.821,13.922,13.657,13.804,54828,0
2016-10-14,13.831,14.171,13.739,13.778,143007,0
2016-10-17,13.968,13.968,13.666,13.775,64264,0
2016-10-18,13.858,13.858,13.712,13.785,97108,0
2016-10-19,13.896,14.025,13.858,13.932,125269,0
2016-10-20,13.84,13.941,13.765,13.913,41414,0
2016-10-21,13.941,14.052,13.891,14.033,73910,0
2016-10-24,14.006,14.254,14.006,14.199,134627,0
2016-10-25,14.208,14.254,14.014,14.014,83446,0
2016-10-26,13.896,14.171,13.812,14.089,158564,0
2016-10-27,14.089,14.181,13.84,13.85,122998,0
2016-10-28,13.831,13.951,13.635,13.683,97382,0
2016-10-31,13.601,13.601,13.297,13.333,67072,0
2016-11-01,13.324,13.363,13.021,13.195,93880,0
2016-11-02,12.956,13.048,12.57,12.93,190378,0
2016-11-03,12.911,12.911,12.728,12.745,81572,0
2016-11-04,12.681,12.763,12.57,12.598,69237,0
2016-11-07,12.754,12.846,12.653,12.699,78789,0
2016-11-08,12.625,12.888,12.625,12.782,69556,0
2016-11-09,12.506,13.306,12.488,13.149,214933,0
2016-11-10,13.159,13.573,13.159,13.454,149790,0
2016-11-11,13.324,13.407,13.077,13.389,101245,0
2016-11-14,13.417,13.637,13.385,13.591,84125,0
2016-11-15,13.729,14.024,13.679,13.886,123622,0
2016-11-16,13.877,13.978,13.683,13.812,92090,0
2016-11-17,13.765,14.014,13.673,13.729,75470,0
2016-11-18,13.821,13.932,13.719,13.794,75090,0
2016-11-21,13.987,14.153,13.85,14.006,152626,0
2016-11-22,14.162,14.199,13.932,14.089,184055,0
2016-11-23,14.089,14.254,14.034,14.135,88676,0
2016-11-25,14.097,14.135,14.015,14.097,48219,0
2016-11-28,14.208,14.263,13.601,13.637,191730,0
2016-11-29,13.361,13.582,13.284,13.527,198079,0
2016-11-30,14.006,14.226,13.915,14.107,182244,0
2016-12-01,14.318,14.364,13.941,13.978,137357,0
2016-12-02,13.941,14.199,13.941,14.162,123534,0
2016-12-05,14.346,14.346,14.125,14.144,102352,0
2016-12-06,14.144,14.309,14.107,14.144,218092,0
2016-12-07,14.043,14.218,14.043,14.217,114308,0
2016-12-08,14.236,14.3,14.117,14.245,100140,0
2016-12-09,14.354,14.354,14.217,14.236,86791,0
2016-12-12,14.558,14.558,14.217,14.236,114125,0
2016-12-13,14.392,14.447,14.19,14.438,203857,0
2016-12-14,14.337,14.392,14.103,14.107,126239,0
2016-12-15,14.07,14.263,14.006,14.135,112591,0
2016-12-16,14.181,14.319,14.107,14.282,166063,0
2016-12-19,14.3,14.466,14.272,14.456,190148,0
2016-12-20,14.42,14.558,14.42,14.558,136343,0
2016-12-21,14.622,14.743,14.549,14.723,122887,0
2016-12-22,14.76,15.091,14.76,14.981,161353,0
2016-12-23,15.027,15.138,14.925,15.083,155991,0
2016-12-27,15.165,15.247,15.101,15.155,80529,0
2016-12-28,15.306,15.316,14.845,14.855,120403,0
2016-12-29,14.958,15.005,14.814,14.93,135716,0
2016-12-30,14.987,15.024,14.884,14.949,97057,0
2017-01-03,15.212,15.343,14.958,15.165,132608,0
2017-01-04,15.249,15.4,15.198,15.382,83348,0
2017-01-05,15.279,15.403,15.24,15.343,115480,0
2017-01-06,15.485,15.54,15.346,15.513,123760,0
2017-01-09,15.494,15.523,15.335,15.373,136134,0
2017-01-10,15.437,15.437,15.081,15.091,85547,0
2017-01-11,15.138,15.279,15.138,15.232,52655,0
2017-01-12,15.363,15.363,15.155,15.287,70948,0
2017-01-13,15.24,15.447,15.24,15.326,208606,0
2017-01-17,15.41,15.457,15.287,15.41,84788,0
2017-01-18,15.343,15.373,15.269,15.353,80330,0
2017-01-19,15.382,15.382,15.194,15.279,60256,0
2017-01-20,15.363,15.39,15.259,15.373,64526,0
2017-01-23,15.382,15.4,15.249,15.4,104500,0
2017-01-24,15.419,15.607,15.419,15.513,341597,0
2017-01-25,15.635,15.87,15.58,15.805,238692,0
2017-01-26,15.909,16.021,15.805,15.993,248652,0
2017-01-27,16.011,16.011,15.691,15.899,188313,0
2017-01-30,15.832,15.832,15.326,15.353,174636,0
2017-01-31,15.335,15.353,15.138,15.335,100726,0
2017-02-01,15.57,15.674,15.457,15.674,125665,0
2017-02-02,15.654,15.711,15.485,15.711,54577,0
2017-02-03,15.785,15.926,15.748,15.879,107010,0
2017-02-06,15.917,15.946,15.795,15.889,97061,0
2017-02-07,15.842,15.889,15.588,15.701,99471,0
2017-02-08,15.57,15.588,15.24,15.457,227935,0
2017-02-09,15.57,15.682,15.513,15.654,116648,0
2017-02-10,15.785,15.832,15.691,15.721,93846,0
2017-02-13,15.795,15.795,15.607,15.691,60920,0
2017-02-14,15.738,15.785,15.55,15.758,68033,0
2017-02-15,15.768,15.817,15.654,15.691,162491,0
2017-02-16,15.795,15.795,15.504,15.533,83071,0
2017-02-17,15.588,15.588,15.343,15.39,51755,0
2017-02-21,15.58,15.692,15.56,15.691,140071,0
2017-02-22,15.58,15.607,15.483,15.485,73693,0
2017-02-23,15.682,15.721,15.41,15.513,132693,0
2017-02-24,15.466,15.541,15.419,15.533,98038,0
2017-02-27,15.533,15.551,15.447,15.504,56651,0
2017-02-28,15.485,15.627,15.447,15.476,79306,0
2017-03-01,15.691,15.738,15.58,15.721,145800,0
2017-03-02,15.654,15.711,15.601,15.644,46394,0
2017-03-03,15.691,15.738,15.607,15.674,69270,0
2017-03-06,15.664,15.664,15.568,15.635,51249,0
2017-03-07,15.617,15.654,15.498,15.56,48325,0
2017-03-08,15.541,15.62,15.071,15.212,132640,0
2017-03-09,15.108,15.108,14.479,14.761,327231,0
2017-03-10,14.78,14.902,14.645,14.874,106816,0
2017-03-13,14.874,15.034,14.85,14.93,55074,0
2017-03-14,14.761,14.761,14.403,14.413,139851,0
2017-03-15,14.479,14.921,14.479,14.874,165811,0
2017-03-16,14.817,14.949,14.761,14.949,96852,0
2017-03-17,14.874,14.996,14.874,14.921,82653,0
2017-03-20,14.836,14.893,14.743,14.761,90590,0
2017-03-21,14.696,14.798,14.451,14.554,132704,0
2017-03-22,14.385,14.535,14.385,14.479,65218,0
2017-03-23,14.517,14.78,14.517,14.733,63362,0
2017-03-24,14.827,14.864,14.761,14.827,62019,0
2017-03-27,14.77,14.77,14.656,14.733,55187,0
2017-03-28,14.77,14.874,14.743,14.761,84184,0
2017-03-29,14.874,15.081,14.837,15.053,74941,0
2017-03-30,15.155,15.232,15.034,15.138,78220,0
2017-03-31,15.279,15.494,15.208,15.494,75620,0
2017-04-03,15.523,15.701,15.373,15.691,135255,0
2017-04-04,15.476,15.644,15.363,15.419,184077,0
2017-04-05,15.56,15.644,15.306,15.335,68812,0
2017-04-06,15.466,15.758,15.429,15.644,104170,0
2017-04-07,15.748,15.748,15.588,15.674,50596,0
2017-04-10,15.748,15.748,15.664,15.664,50738,0
2017-04-11,15.664,15.746,15.404,15.548,71877,0
2017-04-12,15.568,15.568,15.424,15.5,139025,0
2017-04-13,15.596,15.596,15.346,15.404,63075,0
2017-04-17,15.52,15.52,15.241,15.346,49440,0
2017-04-18,15.241,15.434,15.136,15.404,75247,0
2017-04-19,15.462,15.49,15.194,15.241,132418,0
2017-04-20,15.241,15.298,15.078,15.289,130136,0
2017-04-21,15.385,15.605,15.193,15.212,243273,0
2017-04-24,15.298,15.434,15.26,15.366,133100,0
2017-04-25,15.462,15.558,15.409,15.558,117184,0
2017-04-26,15.548,15.654,15.462,15.462,104860,0
2017-04-27,15.452,15.548,15.346,15.424,85482,0
2017-04-28,15.5,15.52,15.308,15.366,69271,0
2017-05-01,15.434,15.482,15.337,15.385,69450,0
2017-05-02,15.462,15.462,15.318,15.328,48029,0
2017-05-03,15.289,15.346,15.106,15.136,68060,0
2017-05-04,15.068,15.141,14.444,14.655,166932,0
2017-05-05,14.598,14.847,14.559,14.847,121307,0
2017-05-08,14.886,14.982,14.761,14.962,57317,0
2017-05-09,14.838,14.876,14.665,14.876,125648,0
2017-05-10,14.847,14.992,14.809,14.924,85136,0
2017-05-11,15.02,15.02,14.78,14.818,76521,0
2017-05-12,14.895,14.972,14.876,14.924,51120,0
2017-05-15,15.212,15.25,14.943,14.972,78318,0
2017-05-16,15.088,15.116,14.828,14.838,77194,0
2017-05-17,14.838,14.838,14.655,14.703,61648,0
2017-05-18,14.655,14.77,14.569,14.655,93132,0
2017-05-19,14.809,14.97,14.732,14.962,62676,0
2017-05-22,15.145,15.193,14.958,15.193,91018,0
2017-05-23,15.154,15.318,15.154,15.298,50643,0
2017-05-24,15.366,15.366,15.078,15.193,61994,0
2017-05-25,15.241,15.27,14.828,14.914,90816,0
2017-05-26,14.943,14.943,14.766,14.857,29428,0
2017-05-30,14.799,14.818,14.502,14.521,46460,0
2017-05-31,14.396,14.578,14.261,14.367,102186,0
2017-06-01,14.482,14.665,14.406,14.636,109541,0
2017-06-02,14.578,14.646,14.348,14.415,70144,0
2017-06-05,14.329,14.396,14.233,14.396,60376,0
2017-06-06,14.377,14.425,14.281,14.348,91565,0
2017-06-07,14.252,14.396,13.801,13.839,188897,0
2017-06-08,13.771,13.925,13.771,13.771,55573,0
2017-06-09,13.897,14.165,13.849,14.117,112872,0
2017-06-12,14.137,14.242,14.117,14.175,69846,0
2017-06-13,14.223,14.367,14.188,14.357,68173,0
2017-06-14,14.309,14.355,13.839,13.915,97011,0
2017-06-15,13.858,13.858,13.311,13.387,257432,0
2017-06-16,13.531,13.762,13.403,13.762,103271,0
2017-06-19,13.829,13.876,13.695,13.705,113869,0
2017-06-20,13.599,13.618,13.205,13.33,188497,0
2017-06-21,13.445,13.478,13.146,13.225,100745,0
2017-06-22,13.378,13.599,13.273,13.522,103434,0
2017-06-23,13.57,14.156,13.57,14.137,152059,0
2017-06-26,14.29,14.405,14.034,14.405,78351,0
2017-06-27,14.453,14.569,14.242,14.242,114304,0
2017-06-28,14.377,14.502,14.302,14.492,93588,0
2017-06-29,14.742,14.742,14.309,14.377,131110,0
2017-06-30,14.559,14.713,14.502,14.55,159117,0
2017-07-03,14.55,14.914,14.55,14.732,66933,0
2017-07-05,14.838,14.838,14.53,14.722,69872,0
2017-07-06,14.86,14.86,14.419,14.448,94398,0
2017-07-07,14.536,14.546,14.164,14.37,144597,0
2017-07-10,14.301,14.556,14.291,14.291,49370,0
2017-07-11,14.203,14.36,14.203,14.233,91142,0
2017-07-12,14.331,14.536,14.331,14.458,89277,0
2017-07-13,14.458,14.566,14.242,14.252,100446,0
2017-07-14,14.282,14.811,14.282,14.811,156629,0
2017-07-17,14.811,14.977,14.792,14.948,113134,0
2017-07-18,15.055,15.055,14.83,14.977,87932,0
2017-07-19,15.046,15.075,14.86,14.948,95383,0
2017-07-20,15.006,15.016,14.791,14.909,62851,0
2017-07-21,14.997,15.075,14.889,14.948,80697,0
2017-07-24,15.065,15.104,14.9,15.065,78832,0
2017-07-25,15.242,15.242,14.997,15.026,57041,0
2017-07-26,15.124,15.134,14.948,14.967,41662,0
2017-07-27,15.036,15.104,14.938,15.016,57813,0
2017-07-28,15.016,15.124,14.961,15.104,54103,0
2017-07-31,14.987,15.026,14.86,14.928,84083,0
2017-08-01,14.958,15.075,14.85,14.899,80523,0
2017-08-02,14.928,14.958,14.772,14.869,59603,0
2017-08-03,14.781,14.879,14.546,14.585,80200,0
2017-08-04,14.585,14.664,14.438,14.448,75983,0
2017-08-07,14.409,14.409,14.223,14.282,50866,0
2017-08-08,14.125,14.125,13.772,13.782,129679,0
2017-08-09,13.723,13.949,13.674,13.88,134897,0
2017-08-10,14.027,14.027,13.467,13.508,133524,0
2017-08-11,13.234,13.527,13.214,13.38,180171,0
2017-08-14,13.42,13.567,13.263,13.263,103834,0
2017-08-15,13.234,13.297,12.94,12.969,118495,0
2017-08-16,13.096,13.224,13.008,13.047,95737,0
2017-08-17,13.047,13.15,12.949,12.949,76280,0
2017-08-18,12.998,12.998,12.803,12.871,98824,0
2017-08-21,12.93,12.969,12.607,12.734,203796,0
2017-08-22,12.822,13.096,12.763,13.067,110049,0
2017-08-23,13.067,13.356,13.057,13.283,140967,0
2017-08-24,13.312,13.41,13.205,13.312,94696,0
2017-08-25,13.371,13.42,13.234,13.322,133208,0
2017-08-28,13.322,13.386,13.165,13.234,69771,0
2017-08-29,13.165,13.361,13.136,13.292,68220,0
2017-08-30,13.312,13.449,13.292,13.429,69413,0
2017-08-31,13.449,13.777,13.449,13.743,104712,0
2017-09-01,13.86,13.998,13.772,13.929,68716,0
2017-09-05,13.909,13.978,13.714,13.89,65601,0
2017-09-06,13.89,13.948,13.87,13.89,60752,0
2017-09-07,13.86,13.958,13.851,13.919,42259,0
2017-09-08,13.958,13.968,13.753,13.772,49248,0
2017-09-11,13.88,13.929,13.731,13.88,49708,0
2017-09-12,13.821,13.929,13.802,13.802,54447,0
2017-09-13,13.811,13.921,13.811,13.87,96874,0
2017-09-14,13.87,14.017,13.86,13.919,76428,0
2017-09-15,13.939,13.949,13.86,13.88,61644,0
2017-09-18,13.88,13.978,13.753,13.841,139105,0
2017-09-19,13.841,13.929,13.802,13.87,82579,0
2017-09-20,13.919,14.002,13.802,13.89,103500,0
2017-09-21,13.919,13.919,13.714,13.821,73418,0
2017-09-22,13.743,13.929,13.743,13.86,59865,0
2017-09-25,13.939,14.087,13.929,14.086,63390,0
2017-09-26,14.086,14.184,14.007,14.184,72485,0
2017-09-27,14.135,14.233,13.968,14.066,120379,0
2017-09-28,14.125,14.193,14.052,14.174,91960,0
2017-09-29,14.076,14.429,14.047,14.399,131613,0
2017-10-02,14.291,14.458,14.145,14.458,95989,0
2017-10-03,14.458,14.458,14.331,14.399,78440,0
2017-10-04,14.389,14.399,14.311,14.36,78679,0
2017-10-05,14.55,14.55,14.37,14.5,98701,0
2017-10-06,14.51,14.54,14.32,14.35,121470,0
2017-10-09,14.48,14.49,14.3,14.49,60454,0
2017-10-10,14.65,14.65,14.34,14.6,90623,0
2017-10-11,14.65,14.65,14.4,14.48,100826,0
2017-10-12,14.44,14.44,14.3,14.34,66329,0
2017-10-13,14.39,15.13,14.27,14.34,164764,0
2017-10-16,14.42,14.42,14.27,14.3,88301,0
2017-10-17,14.26,14.3,14,14.07,124759,0
2017-10-18,14.07,14.07,13.8,13.82,111663,0
2017-10-19,13.75,13.85,13.71,13.79,126131,0
2017-10-20,13.86,13.87,13.63,13.69,64234,0
2017-10-23,13.69,13.73,13.505,13.59,81879,0
2017-10-24,13.67,13.71,13.3,13.36,198046,0
2017-10-25,13.26,13.3,12.88,12.93,146136,0
2017-10-26,12.94,13.28,12.87,13.08,145972,0
2017-10-27,13.12,13.39,13.09,13.25,137310,0
2017-10-30,13.34,13.49,13.251,13.36,91869,0
2017-10-31,13.45,13.45,13.18,13.27,127983,0
2017-11-01,13.4,13.53,13.32,13.41,125869,0
2017-11-02,13.42,13.47,13.08,13.15,199423,0
2017-11-03,13.25,13.32,13.07,13.23,129015,0
2017-11-06,13.35,13.5238,13.21,13.44,157237,0
2017-11-07,13.38,13.46,13.24,13.43,173532,0
2017-11-08,13.43,13.49,13.184,13.25,168040,0
2017-11-09,13.18,13.33,13.16,13.22,164955,0
2017-11-10,13.26,13.32,13.05,13.14,109903,0
