Date,Open,High,Low,Close,Volume,OpenInt
2010-04-27,12.924,12.924,12.924,12.924,0,0
2010-04-28,12.924,12.93,12.924,12.924,681984,0
2010-04-29,12.987,12.987,12.924,12.93,97009,0
2010-04-30,12.93,12.93,12.924,12.93,67046,0
2010-05-03,12.93,12.93,12.924,12.93,67441,0
2010-05-04,12.93,12.93,12.924,12.924,81432,0
2010-05-05,12.924,12.943,12.924,12.924,65110,0
2010-05-06,12.924,12.967,12.924,12.935,84185,0
2010-05-07,12.935,12.987,12.924,12.96,91539,0
2010-05-10,13.013,13.013,12.935,12.955,42134,0
2010-05-11,12.955,12.976,12.924,12.967,75066,0
2010-05-12,12.955,12.976,12.935,12.967,60160,0
2010-05-13,12.967,13.046,12.949,12.992,81879,0
2010-05-14,12.992,13.033,12.949,13.033,48172,0
2010-05-17,13.039,13.067,12.955,13.039,76286,0
2010-05-18,13.053,13.081,13.006,13.033,52782,0
2010-05-19,13.089,13.089,12.992,13.039,73485,0
2010-05-20,13.067,13.067,12.999,12.999,107988,0
2010-05-21,12.999,13.089,12.935,13.053,88734,0
2010-05-24,13.046,13.123,12.999,13.02,165785,0
2010-05-25,13.013,13.027,12.943,12.96,103029,0
2010-05-26,12.924,12.935,12.924,12.924,541241,0
2010-05-27,12.924,12.93,12.924,12.924,177437,0
2010-05-28,12.924,12.935,12.924,12.93,150024,0
2010-06-01,12.924,12.935,12.924,12.935,123532,0
2010-06-02,12.93,12.943,12.912,12.935,427367,0
2010-06-03,12.943,12.943,12.924,12.93,211075,0
2010-06-04,12.93,12.93,12.924,12.924,160299,0
2010-06-07,12.93,12.943,12.924,12.935,298107,0
2010-06-08,12.955,12.987,12.924,12.93,530765,0
2010-06-09,12.976,12.987,12.924,12.967,167342,0
2010-06-10,12.987,12.999,12.96,12.976,110362,0
2010-06-11,12.919,12.93,12.861,12.906,121846,0
2010-06-14,12.912,12.93,12.683,12.775,136298,0
2010-06-15,12.788,12.861,12.658,12.731,112091,0
2010-06-16,12.762,12.919,12.535,12.792,198144,0
2010-06-17,12.792,12.792,12.691,12.719,100163,0
2010-06-18,12.762,12.853,12.587,12.594,108228,0
2010-06-21,12.606,12.846,12.594,12.712,158764,0
2010-06-22,12.719,12.736,12.606,12.613,106429,0
2010-06-23,12.663,12.762,12.594,12.744,107031,0
2010-06-24,12.744,12.744,12.599,12.725,98315,0
2010-06-25,12.725,12.731,12.594,12.67,86821,0
2010-06-28,12.725,12.731,12.658,12.731,80846,0
2010-06-29,12.731,12.788,12.613,12.775,186152,0
2010-06-30,12.848,12.848,12.775,12.793,151125,0
2010-07-01,12.799,12.853,12.621,12.625,188644,0
2010-07-02,12.698,12.782,12.663,12.768,92120,0
2010-07-06,12.606,12.861,12.606,12.817,85183,0
2010-07-07,12.846,12.861,12.768,12.768,108897,0
2010-07-08,12.792,12.861,12.768,12.824,122044,0
2010-07-09,12.792,12.861,12.782,12.81,127442,0
2010-07-12,12.846,12.912,12.824,12.912,98225,0
2010-07-13,12.893,12.893,12.725,12.839,112863,0
2010-07-14,12.792,12.893,12.731,12.736,153840,0
2010-07-15,12.762,12.893,12.712,12.832,159508,0
2010-07-16,12.846,12.846,12.503,12.788,116562,0
2010-07-19,12.792,12.867,12.731,12.824,117763,0
2010-07-20,12.824,12.861,12.782,12.817,85942,0
2010-07-21,12.846,12.861,12.755,12.817,98302,0
2010-07-22,12.817,12.839,12.731,12.744,109407,0
2010-07-23,12.731,12.792,12.677,12.792,108568,0
2010-07-26,12.81,12.853,12.731,12.81,133161,0
2010-07-27,12.817,12.919,12.792,12.867,168376,0
2010-07-28,12.906,12.906,12.81,12.824,95982,0
2010-07-29,12.832,12.899,12.775,12.861,100917,0
2010-07-30,12.88,12.88,12.762,12.792,127816,0
2010-08-02,12.799,12.88,12.768,12.824,191935,0
2010-08-03,12.861,12.885,12.762,12.861,199417,0
2010-08-04,12.861,12.893,12.846,12.861,96578,0
2010-08-05,12.88,12.899,12.846,12.899,107665,0
2010-08-06,12.885,12.96,12.846,12.949,154127,0
2010-08-09,12.976,12.981,12.912,12.924,170841,0
2010-08-10,12.924,12.981,12.893,12.943,249292,0
2010-08-11,12.867,12.967,12.817,12.967,269005,0
2010-08-12,12.981,13.02,12.935,12.992,183068,0
2010-08-13,13.02,13.039,12.976,13.039,134839,0
2010-08-16,13.053,13.053,12.955,13.039,322693,0
2010-08-17,13.053,13.093,12.976,13.089,319798,0
2010-08-18,13.115,13.115,12.976,12.992,167381,0
2010-08-19,13.033,13.033,12.976,12.992,216722,0
2010-08-20,12.987,13.075,12.987,12.999,210222,0
2010-08-23,13.033,13.033,12.93,12.955,295863,0
2010-08-24,12.935,13.067,12.935,13.039,189986,0
2010-08-25,13.081,13.115,12.992,13.075,257185,0
2010-08-26,13.027,13.141,12.981,13.02,285945,0
2010-08-27,13.02,13.134,13.013,13.115,163635,0
2010-08-30,13.105,13.266,13.105,13.25,168322,0
2010-08-31,13.269,13.381,13.176,13.288,253561,0
2010-09-01,13.168,13.376,13.161,13.213,200739,0
2010-09-02,13.293,13.293,13.175,13.285,217966,0
2010-09-03,13.213,13.33,13.186,13.293,178247,0
2010-09-07,13.25,13.33,13.129,13.148,178276,0
2010-09-08,13.208,13.266,13.089,13.134,156705,0
2010-09-09,13.148,13.181,13.02,13.105,264647,0
2010-09-10,13.061,13.141,13.061,13.141,56634,0
2010-09-13,13.067,13.168,13.013,13.161,113104,0
2010-09-14,13.148,13.156,13.027,13.129,153227,0
2010-09-15,13.115,13.175,13.053,13.115,214878,0
2010-09-16,13.134,13.175,13.039,13.156,166615,0
2010-09-17,13.123,13.25,13.099,13.175,203437,0
2010-09-20,13.115,13.293,13.089,13.261,284290,0
2010-09-21,13.261,13.33,13.089,13.181,246639,0
2010-09-22,13.25,13.273,13.099,13.273,291730,0
2010-09-23,13.148,13.25,12.987,13.027,284057,0
2010-09-24,13.075,13.156,13.061,13.105,128620,0
2010-09-27,13.134,13.208,13.033,13.175,132526,0
2010-09-28,13.208,13.25,13.134,13.168,209214,0
2010-09-29,13.194,13.194,13.115,13.134,91526,0
2010-09-30,13.126,13.271,13.126,13.26,158442,0
2010-10-01,13.261,13.273,13.181,13.186,89271,0
2010-10-04,13.25,13.266,13.111,13.129,105871,0
2010-10-05,13.148,13.243,13.089,13.105,170656,0
2010-10-06,13.161,13.25,13.115,13.175,72716,0
2010-10-07,13.234,13.25,13.141,13.22,104586,0
2010-10-08,13.22,13.273,13.161,13.266,101771,0
2010-10-11,13.266,13.304,13.129,13.213,149903,0
2010-10-12,13.25,13.304,13.234,13.256,159623,0
2010-10-13,13.213,13.228,13.123,13.201,121669,0
2010-10-14,13.279,13.279,13.161,13.201,139580,0
2010-10-15,13.186,13.213,13.039,13.099,154732,0
2010-10-18,13.156,13.156,13.006,13.046,226303,0
2010-10-19,13.053,13.067,12.955,13.013,199855,0
2010-10-20,13.099,13.148,12.981,13.111,162254,0
2010-10-21,13.115,13.234,13.099,13.168,124389,0
2010-10-22,13.208,13.208,13.033,13.067,119914,0
2010-10-25,13.099,13.161,12.992,13.013,148720,0
2010-10-26,12.981,13.039,12.893,12.924,299493,0
2010-10-27,12.919,12.93,12.861,12.893,96987,0
2010-10-28,12.912,12.924,12.775,12.817,148691,0
2010-10-29,12.877,12.911,12.782,12.826,122198,0
2010-11-01,12.893,12.919,12.81,12.874,105391,0
2010-11-02,12.912,12.943,12.861,12.912,156804,0
2010-11-03,12.924,12.981,12.893,12.93,139084,0
2010-11-04,12.967,12.992,12.906,12.992,118660,0
2010-11-05,13.02,13.02,12.88,12.906,159105,0
2010-11-08,12.924,12.992,12.88,12.955,136533,0
2010-11-09,12.919,12.955,12.712,12.853,256306,0
2010-11-10,12.744,12.75,12.451,12.625,226565,0
2010-11-11,12.67,12.67,12.375,12.49,287997,0
2010-11-12,12.514,12.582,12.244,12.33,303982,0
2010-11-15,12.388,12.426,12.155,12.232,308377,0
2010-11-16,11.781,12.263,11.63,12.038,594848,0
2010-11-17,12.02,12.02,11.803,11.906,451333,0
2010-11-18,11.824,11.913,11.697,11.81,423011,0
2010-11-19,11.844,12.21,11.844,12.149,261291,0
2010-11-22,12.244,12.297,12.101,12.297,200551,0
2010-11-23,12.182,12.336,12.142,12.168,238796,0
2010-11-24,12.226,12.25,12.094,12.163,207635,0
2010-11-26,12.163,12.199,12.083,12.129,61912,0
2010-11-29,12.129,12.29,12.129,12.278,148036,0
2010-11-30,12.184,12.44,12.184,12.328,182579,0
2010-12-01,12.434,12.434,12.278,12.426,136565,0
2010-12-02,12.464,12.582,12.419,12.582,115620,0
2010-12-03,12.571,12.571,12.413,12.464,157604,0
2010-12-06,12.405,12.405,12.188,12.192,234480,0
2010-12-07,12.192,12.192,11.998,12.071,162559,0
2010-12-08,12.155,12.168,11.81,11.998,378491,0
2010-12-09,11.927,12.058,11.775,11.998,273649,0
2010-12-10,11.933,12.058,11.761,12.026,316814,0
2010-12-13,11.94,12.05,11.705,11.781,168706,0
2010-12-14,11.711,11.761,11.562,11.697,374840,0
2010-12-15,11.697,11.697,11.456,11.516,441062,0
2010-12-16,11.473,11.796,11.305,11.794,482993,0
2010-12-17,11.824,12.094,11.726,11.947,299346,0
2010-12-20,11.919,11.976,11.65,11.715,324351,0
2010-12-21,11.683,11.768,11.585,11.668,267545,0
2010-12-22,11.668,11.746,11.63,11.715,183895,0
2010-12-23,11.733,11.824,11.726,11.794,144423,0
2010-12-27,11.794,11.844,11.643,11.768,253749,0
2010-12-28,11.715,11.816,11.668,11.816,272336,0
2010-12-29,11.818,11.883,11.674,11.84,271505,0
2010-12-30,11.854,11.898,11.725,11.825,286380,0
2010-12-31,11.839,11.925,11.703,11.875,190224,0
2011-01-03,11.859,12.038,11.787,12.02,108733,0
2011-01-04,12.083,12.149,11.955,11.993,129080,0
2011-01-05,12.05,12.155,11.913,12.083,209713,0
2011-01-06,12.083,12.115,11.998,12.05,103144,0
2011-01-07,12.071,12.078,11.896,12.05,103948,0
2011-01-10,12.05,12.089,11.913,11.987,86621,0
2011-01-11,11.955,12.012,11.824,11.859,144701,0
2011-01-12,11.746,11.797,11.579,11.668,183238,0
2011-01-13,11.683,11.683,11.585,11.6,128070,0
2011-01-14,11.605,11.611,11.309,11.49,149030,0
2011-01-18,11.49,11.618,11.49,11.611,200948,0
2011-01-19,11.572,11.726,11.562,11.643,149216,0
2011-01-20,11.624,11.668,11.49,11.624,196734,0
2011-01-21,11.611,11.65,11.418,11.476,149485,0
2011-01-24,11.418,11.47,11.324,11.384,240519,0
2011-01-25,11.341,11.429,11.205,11.372,216328,0
2011-01-26,11.372,11.443,11.324,11.329,177866,0
2011-01-27,11.309,11.611,11.269,11.547,272358,0
2011-01-28,11.554,11.611,11.449,11.562,139366,0
2011-01-31,11.563,11.591,11.516,11.591,153716,0
2011-02-01,11.663,11.663,11.554,11.593,125125,0
2011-02-02,11.637,11.637,11.568,11.605,104715,0
2011-02-03,11.579,11.63,11.541,11.554,143977,0
2011-02-04,11.593,11.624,11.541,11.568,127714,0
2011-02-07,11.585,11.585,11.4,11.49,317648,0
2011-02-08,11.429,11.605,11.423,11.562,204558,0
2011-02-09,11.494,11.668,11.494,11.63,193137,0
2011-02-10,11.579,11.683,11.541,11.63,153906,0
2011-02-11,11.6,11.624,11.502,11.554,131109,0
2011-02-14,11.63,11.726,11.547,11.65,140659,0
2011-02-15,11.683,11.711,11.554,11.697,130897,0
2011-02-16,11.668,11.721,11.663,11.697,121661,0
2011-02-18,11.726,11.726,11.637,11.643,138476,0
2011-02-22,11.657,11.705,11.49,11.533,121834,0
2011-02-23,11.533,11.705,11.516,11.677,197013,0
2011-02-24,11.721,11.775,11.63,11.721,151407,0
2011-02-25,11.697,11.955,11.69,11.94,188425,0
2011-02-28,11.953,12.026,11.924,12.02,123621,0
2011-03-01,12.08,12.08,11.955,11.989,109998,0
2011-03-02,12.046,12.125,12,12.022,132354,0
2011-03-03,12.172,12.172,11.838,11.906,100850,0
2011-03-04,11.913,12.143,11.837,12.078,201477,0
2011-03-07,12.094,12.163,11.98,12.064,101968,0
2011-03-08,12.129,12.129,11.98,12.089,102981,0
2011-03-09,12.101,12.13,11.919,12.02,127357,0
2011-03-10,11.941,12.034,11.919,11.989,115226,0
2011-03-11,12.083,12.15,11.987,12.026,56986,0
2011-03-14,11.932,11.998,11.851,11.851,148983,0
2011-03-15,11.842,11.955,11.72,11.896,91907,0
2011-03-16,11.946,11.955,11.794,11.885,95015,0
2011-03-17,11.846,12.02,11.846,12.02,80758,0
2011-03-18,12.044,12.044,11.98,12.007,79441,0
2011-03-21,12.013,12.177,11.913,11.993,106187,0
2011-03-22,12.033,12.044,11.896,11.955,79191,0
2011-03-23,11.946,11.968,11.906,11.913,70397,0
2011-03-24,11.926,11.968,11.885,11.906,74328,0
2011-03-25,11.977,11.982,11.823,11.872,116772,0
2011-03-28,11.815,11.858,11.745,11.759,153631,0
2011-03-29,11.751,11.759,11.71,11.72,143000,0
2011-03-30,11.773,11.773,11.688,11.745,103189,0
2011-03-31,11.741,11.823,11.733,11.747,164606,0
2011-04-01,11.823,11.843,11.773,11.815,86537,0
2011-04-04,11.851,11.866,11.779,11.822,108228,0
2011-04-05,11.797,12.003,11.797,11.964,120843,0
2011-04-06,11.927,11.982,11.851,11.941,83746,0
2011-04-07,11.929,11.957,11.845,11.904,87246,0
2011-04-08,11.941,11.961,11.823,11.866,62225,0
2011-04-11,11.838,11.851,11.751,11.773,94699,0
2011-04-12,11.745,11.839,11.745,11.794,107030,0
2011-04-13,11.785,11.886,11.779,11.866,134999,0
2011-04-14,11.803,11.941,11.803,11.913,132174,0
2011-04-15,11.896,11.961,11.851,11.891,125248,0
2011-04-18,11.948,11.969,11.823,11.913,99938,0
2011-04-19,11.913,11.933,11.858,11.891,107374,0
2011-04-20,11.851,11.919,11.83,11.851,107744,0
2011-04-21,11.891,11.969,11.851,11.872,137940,0
2011-04-25,11.913,11.933,11.803,11.891,168827,0
2011-04-26,11.874,11.916,11.804,11.824,173403,0
2011-04-27,11.81,11.879,11.81,11.872,106004,0
2011-04-28,11.851,11.941,11.851,11.927,86768,0
2011-04-29,11.897,11.982,11.897,11.982,91729,0
2011-05-02,12.046,12.067,11.982,12.046,77779,0
2011-05-03,12.091,12.111,11.944,12.02,118763,0
2011-05-04,12.024,12.136,12.024,12.129,82796,0
2011-05-05,12.145,12.278,12.124,12.25,121709,0
2011-05-06,12.246,12.275,12.188,12.267,76490,0
2011-05-09,12.275,12.306,12.253,12.301,101851,0
2011-05-10,12.288,12.334,12.24,12.328,99500,0
2011-05-11,12.345,12.354,12.286,12.354,115557,0
2011-05-12,12.313,12.426,12.313,12.351,101527,0
2011-05-13,12.364,12.392,12.301,12.364,88713,0
2011-05-16,12.379,12.444,12.24,12.253,83253,0
2011-05-17,12.22,12.281,12.22,12.267,108817,0
2011-05-18,12.267,12.379,12.261,12.351,101241,0
2011-05-19,12.379,12.392,12.293,12.357,92578,0
2011-05-20,12.317,12.409,12.317,12.403,77465,0
2011-05-23,12.379,12.404,12.328,12.357,78553,0
2011-05-24,12.386,12.412,12.306,12.313,102720,0
2011-05-25,12.306,12.351,12.293,12.306,129684,0
2011-05-26,12.319,12.372,12.275,12.364,71227,0
2011-05-27,12.361,12.409,12.361,12.403,90010,0
2011-05-31,12.426,12.461,12.392,12.404,86526,0
2011-06-01,12.386,12.515,12.379,12.515,111436,0
2011-06-02,12.508,12.514,12.458,12.458,106332,0
2011-06-03,12.458,12.508,12.354,12.378,127145,0
2011-06-06,12.384,12.469,12.384,12.443,135933,0
2011-06-07,12.48,12.492,12.392,12.399,98334,0
2011-06-08,12.445,12.48,12.392,12.453,123670,0
2011-06-09,12.399,12.487,12.381,12.392,131134,0
2011-06-10,12.39,12.416,12.349,12.39,140550,0
2011-06-13,12.508,12.508,12.409,12.496,120096,0
2011-06-14,12.549,12.549,12.349,12.349,114318,0
2011-06-15,12.345,12.396,12.325,12.338,101536,0
2011-06-16,12.334,12.437,12.314,12.348,103687,0
2011-06-17,12.325,12.403,12.325,12.338,63958,0
2011-06-20,12.396,12.424,12.349,12.378,81082,0
2011-06-21,12.449,12.484,12.361,12.484,107247,0
2011-06-22,12.496,12.496,12.409,12.458,116521,0
2011-06-23,12.416,12.476,12.409,12.476,128635,0
2011-06-24,12.473,12.511,12.466,12.499,55451,0
2011-06-27,12.557,12.667,12.543,12.571,541989,0
2011-06-28,12.508,12.564,12.443,12.522,180130,0
2011-06-29,12.53,12.571,12.508,12.571,62978,0
2011-06-30,12.535,12.594,12.527,12.589,225616,0
2011-07-01,12.586,12.659,12.547,12.581,184451,0
2011-07-05,12.629,12.791,12.558,12.629,160362,0
2011-07-06,12.604,12.657,12.578,12.584,144759,0
2011-07-07,12.595,12.622,12.565,12.565,169373,0
2011-07-08,12.565,12.67,12.551,12.61,107986,0
2011-07-11,12.569,12.76,12.569,12.727,102982,0
2011-07-12,12.733,12.786,12.59,12.677,202286,0
2011-07-13,12.781,12.781,12.599,12.701,148968,0
2011-07-14,12.766,12.766,12.64,12.665,152035,0
2011-07-15,12.671,12.701,12.569,12.621,95074,0
2011-07-18,12.64,12.645,12.505,12.581,101252,0
2011-07-19,12.59,12.59,12.43,12.584,161225,0
2011-07-20,12.541,12.613,12.534,12.593,136198,0
2011-07-21,12.593,12.593,12.541,12.547,125694,0
2011-07-22,12.523,12.629,12.523,12.558,188476,0
2011-07-25,12.492,12.541,12.413,12.473,272052,0
2011-07-26,12.441,12.483,12.348,12.375,247151,0
2011-07-27,12.365,12.387,12.126,12.14,405090,0
2011-07-28,12.145,12.328,12.145,12.218,203467,0
2011-07-29,12.233,12.284,12.175,12.263,183092,0
2011-08-01,12.387,12.575,12.381,12.534,155033,0
2011-08-02,12.611,12.735,12.578,12.735,162409,0
2011-08-03,12.67,12.953,12.67,12.902,366942,0
2011-08-04,12.921,12.96,12.637,12.67,280454,0
2011-08-05,12.67,12.786,12.622,12.726,334168,0
2011-08-08,12.33,12.572,12.128,12.503,588576,0
2011-08-09,12.509,12.868,12.336,12.692,299820,0
2011-08-10,12.72,12.786,12.558,12.677,337835,0
2011-08-11,12.683,12.798,12.651,12.746,191078,0
2011-08-12,12.72,12.72,12.629,12.699,151910,0
2011-08-15,12.764,12.798,12.67,12.726,145650,0
2011-08-16,12.772,12.822,12.726,12.733,113322,0
2011-08-17,12.779,12.902,12.752,12.895,110398,0
2011-08-18,13.092,13.095,12.752,12.838,248791,0
2011-08-19,12.88,12.88,12.779,12.779,136562,0
2011-08-22,12.838,12.946,12.831,12.907,218836,0
2011-08-23,12.874,12.965,12.874,12.965,119624,0
2011-08-24,12.953,12.999,12.886,12.895,122667,0
2011-08-25,12.914,12.92,12.846,12.907,105895,0
2011-08-26,12.916,12.96,12.888,12.948,66336,0
2011-08-29,12.98,12.99,12.874,12.932,105445,0
2011-08-30,12.914,13.083,12.902,13.047,182548,0
2011-08-31,13.061,13.14,13.045,13.061,221398,0
2011-09-01,13.115,13.181,13.083,13.166,123454,0
2011-09-02,13.242,13.302,13.206,13.268,197795,0
2011-09-06,13.245,13.386,13.202,13.386,243500,0
2011-09-07,13.341,13.407,13.27,13.309,206669,0
2011-09-08,13.338,13.426,13.309,13.372,187533,0
2011-09-09,13.3,13.409,13.3,13.344,193714,0
2011-09-12,13.351,13.421,13.351,13.416,263177,0
2011-09-13,13.459,13.502,13.409,13.502,201492,0
2011-09-14,13.453,13.466,13.387,13.409,155649,0
2011-09-15,13.409,13.441,13.3,13.306,213470,0
2011-09-16,13.351,13.475,13.265,13.459,135155,0
2011-09-19,13.459,13.502,13.351,13.403,156088,0
2011-09-20,13.428,13.446,13.367,13.428,132402,0
2011-09-21,13.403,13.466,13.351,13.433,189726,0
2011-09-22,13.466,13.607,13.433,13.527,512754,0
2011-09-23,13.576,13.576,13.364,13.44,201028,0
2011-09-26,13.534,13.534,13.318,13.381,170445,0
2011-09-27,13.381,13.396,13.163,13.17,235802,0
2011-09-28,13.197,13.339,13.197,13.255,120537,0
2011-09-29,13.318,13.344,13.265,13.273,118334,0
2011-09-30,13.279,13.476,13.279,13.468,123470,0
2011-10-03,13.496,13.527,13.459,13.502,119757,0
2011-10-04,13.521,13.521,13.323,13.364,180187,0
2011-10-05,13.368,13.368,13.241,13.266,176800,0
2011-10-06,13.312,13.312,13.218,13.255,108899,0
2011-10-07,13.229,13.33,13.181,13.33,62774,0
2011-10-10,13.393,13.393,13.245,13.309,141749,0
2011-10-11,13.323,13.407,13.323,13.338,109932,0
2011-10-12,13.291,13.33,13.174,13.229,180012,0
2011-10-13,13.323,13.338,13.215,13.298,129573,0
2011-10-14,13.315,13.315,13.245,13.27,99714,0
2011-10-17,13.27,13.315,13.259,13.304,122862,0
2011-10-18,13.27,13.349,13.259,13.33,104492,0
2011-10-19,13.386,13.386,13.309,13.364,119101,0
2011-10-20,13.415,13.42,13.263,13.263,192380,0
2011-10-21,13.398,13.398,13.274,13.353,144741,0
2011-10-24,13.445,13.445,13.263,13.338,154494,0
2011-10-25,13.377,13.384,13.25,13.25,108982,0
2011-10-26,13.323,13.723,13.259,13.315,83078,0
2011-10-27,13.304,13.341,13.215,13.229,146785,0
2011-10-28,13.249,13.301,13.249,13.266,102663,0
2011-10-31,13.26,13.427,13.26,13.427,127348,0
2011-11-01,13.406,13.631,13.406,13.549,172194,0
2011-11-02,13.615,13.615,13.473,13.596,187725,0
2011-11-03,13.603,13.616,13.5,13.533,93171,0
2011-11-04,13.565,13.591,13.501,13.591,100481,0
2011-11-07,13.613,13.613,13.519,13.568,85028,0
2011-11-08,13.586,13.595,13.486,13.575,178379,0
2011-11-09,13.597,13.616,13.533,13.533,159062,0
2011-11-10,13.549,13.603,13.533,13.603,87301,0
2011-11-11,13.662,13.677,13.568,13.636,108002,0
2011-11-14,13.654,13.662,13.62,13.662,93557,0
2011-11-15,13.677,13.697,13.6,13.697,136984,0
2011-11-16,13.711,13.717,13.636,13.711,136859,0
2011-11-17,13.711,13.73,13.65,13.73,135510,0
2011-11-18,13.697,13.766,13.662,13.75,137074,0
2011-11-21,13.766,13.766,13.67,13.766,174452,0
2011-11-22,13.759,13.766,13.697,13.697,148420,0
2011-11-23,13.677,13.777,13.662,13.75,155076,0
2011-11-25,13.767,13.767,13.666,13.701,44842,0
2011-11-28,13.697,13.777,13.595,13.771,147419,0
2011-11-29,13.777,13.799,13.704,13.785,120180,0
2011-11-30,13.752,13.796,13.696,13.704,133479,0
2011-12-01,13.759,13.771,13.683,13.73,143288,0
2011-12-02,13.775,13.789,13.701,13.767,124739,0
2011-12-05,13.796,13.832,13.741,13.832,158375,0
2011-12-06,13.862,13.924,13.77,13.849,179767,0
2011-12-07,13.862,13.991,13.827,13.991,121706,0
2011-12-08,13.959,13.991,13.841,13.869,140365,0
2011-12-09,13.885,13.926,13.816,13.832,94210,0
2011-12-12,13.865,13.933,13.838,13.933,115319,0
2011-12-13,13.989,13.995,13.879,13.897,127923,0
2011-12-14,13.897,13.92,13.803,13.865,98261,0
2011-12-15,13.891,13.956,13.845,13.956,109206,0
2011-12-16,14.005,14.005,13.874,13.978,110755,0
2011-12-19,14.025,14.025,13.92,13.947,152930,0
2011-12-20,13.947,14.393,13.897,14.188,666105,0
2011-12-21,14.27,14.27,14.043,14.064,100047,0
2011-12-22,14.049,14.155,13.941,13.961,143383,0
2011-12-23,13.963,14.102,13.943,14.096,113506,0
2011-12-27,14.161,14.161,14.002,14.049,128512,0
2011-12-28,14.043,14.139,14.025,14.116,98269,0
2011-12-29,14.123,14.181,14.073,14.161,81180,0
2011-12-30,14.207,14.27,14.086,14.107,90491,0
2012-01-03,14.109,14.601,14.075,14.368,415834,0
2012-01-04,14.392,14.392,14.159,14.159,102556,0
2012-01-05,14.214,14.294,14.12,14.186,84964,0
2012-01-06,14.137,14.186,14.102,14.186,73024,0
2012-01-09,14.186,14.241,14.114,14.241,137697,0
2012-01-10,14.254,14.254,14.174,14.254,126095,0
2012-01-11,14.312,14.327,14.17,14.195,212556,0
2012-01-12,14.218,14.236,14.181,14.226,85297,0
2012-01-13,14.274,14.331,14.18,14.207,167089,0
2012-01-17,14.255,14.276,14.159,14.159,145743,0
2012-01-18,14.129,14.3,14.109,14.3,95704,0
2012-01-19,14.316,14.331,14.241,14.308,104660,0
2012-01-20,14.3,14.316,14.186,14.223,67315,0
2012-01-23,14.214,14.26,13.963,14.022,238973,0
2012-01-24,13.963,14.129,13.963,14.129,133235,0
2012-01-25,14.143,14.241,14.109,14.214,108696,0
2012-01-26,14.233,14.294,14.198,14.294,92311,0
2012-01-27,14.305,14.384,14.276,14.364,96630,0
2012-01-30,14.399,14.483,14.353,14.475,104481,0
2012-01-31,14.472,14.573,14.457,14.573,124637,0
2012-02-01,14.575,14.655,14.453,14.559,171807,0
2012-02-02,14.51,14.641,14.453,14.587,121853,0
2012-02-03,14.516,14.625,14.437,14.486,160239,0
2012-02-06,14.551,14.579,14.486,14.521,105995,0
2012-02-07,14.557,14.599,14.528,14.573,115815,0
2012-02-08,14.564,14.618,14.544,14.591,122586,0
2012-02-09,14.639,14.645,14.493,14.557,89762,0
2012-02-10,14.645,14.645,14.529,14.579,64194,0
2012-02-13,14.618,14.625,14.551,14.591,130584,0
2012-02-14,14.638,14.638,14.507,14.507,180430,0
2012-02-15,14.529,14.599,14.457,14.457,81737,0
2012-02-16,14.442,14.544,14.312,14.312,150820,0
2012-02-17,14.195,14.276,14.116,14.188,185698,0
2012-02-21,14.188,14.305,14.17,14.298,130286,0
2012-02-22,14.343,14.343,14.243,14.327,93110,0
2012-02-23,14.335,14.431,14.284,14.298,141942,0
2012-02-24,14.269,14.544,14.269,14.43,111161,0
2012-02-27,14.45,14.551,14.411,14.437,150696,0
2012-02-28,14.457,14.486,14.422,14.437,116359,0
2012-02-29,14.484,14.519,14.461,14.484,140677,0
2012-03-01,14.521,14.535,14.45,14.473,109261,0
2012-03-02,14.517,14.517,14.39,14.422,116062,0
2012-03-05,14.403,14.449,14.326,14.347,116658,0
2012-03-06,14.276,14.372,14.23,14.23,131415,0
2012-03-07,14.234,14.318,14.23,14.269,69106,0
2012-03-08,14.261,14.342,14.248,14.276,123972,0
2012-03-09,14.276,14.341,14.269,14.311,95922,0
2012-03-12,14.276,14.422,14.276,14.376,119221,0
2012-03-13,14.354,14.486,14.262,14.326,208538,0
2012-03-14,14.159,14.241,13.941,13.969,306360,0
2012-03-15,13.983,13.991,13.712,13.802,409183,0
2012-03-16,13.73,13.73,13.368,13.516,726875,0
2012-03-19,13.481,13.611,13.414,13.579,438101,0
2012-03-20,13.585,13.774,13.585,13.774,229102,0
2012-03-21,13.787,13.879,13.78,13.879,169531,0
2012-03-22,13.891,13.921,13.774,13.774,194627,0
2012-03-23,13.77,13.926,13.77,13.883,100532,0
2012-03-26,13.823,13.949,13.823,13.885,130917,0
2012-03-27,13.914,13.963,13.879,13.963,80430,0
2012-03-28,13.941,14.102,13.941,14.095,157239,0
2012-03-29,14.102,14.143,14.081,14.114,98132,0
2012-03-30,14.057,14.18,14.017,14.093,158348,0
2012-04-02,14.119,14.158,14.026,14.037,94188,0
2012-04-03,14.1,14.107,13.973,13.973,90850,0
2012-04-04,13.969,14.029,13.898,13.921,113350,0
2012-04-05,13.985,14.054,13.942,13.998,69197,0
2012-04-09,14.058,14.119,14.045,14.107,80903,0
2012-04-10,14.058,14.107,13.967,14.107,264197,0
2012-04-11,14.087,14.107,14.058,14.1,165032,0
2012-04-12,14.08,14.1,14.051,14.087,94216,0
2012-04-13,14.058,14.136,14.058,14.094,99124,0
2012-04-16,14.107,14.174,14.107,14.119,123783,0
2012-04-17,14.171,14.171,14.123,14.132,98642,0
2012-04-18,14.119,14.18,14.119,14.158,72964,0
2012-04-19,14.136,14.224,14.136,14.198,108337,0
2012-04-20,14.156,14.228,14.132,14.228,126874,0
2012-04-23,14.174,14.269,14.174,14.224,151255,0
2012-04-24,14.186,14.23,14.158,14.158,144196,0
2012-04-25,14.142,14.198,14.119,14.186,191617,0
2012-04-26,14.192,14.248,14.192,14.23,137222,0
2012-04-27,14.252,14.274,14.189,14.274,96566,0
2012-04-30,14.284,14.291,14.249,14.27,125907,0
2012-05-01,14.287,14.294,14.252,14.279,100906,0
2012-05-02,14.311,14.342,14.269,14.318,85007,0
2012-05-03,14.316,14.353,14.308,14.331,76106,0
2012-05-04,14.316,14.389,14.308,14.36,82196,0
2012-05-07,14.353,14.401,14.347,14.401,92252,0
2012-05-08,14.36,14.44,14.36,14.436,137171,0
2012-05-09,14.401,14.479,14.401,14.472,113914,0
2012-05-10,14.469,14.579,14.469,14.549,121322,0
2012-05-11,14.544,14.607,14.5,14.573,133124,0
2012-05-14,14.544,14.6,14.544,14.557,145533,0
2012-05-15,14.544,14.592,14.429,14.436,203692,0
2012-05-16,14.415,14.448,14.401,14.409,115044,0
2012-05-17,14.436,14.486,14.436,14.472,102059,0
2012-05-18,14.44,14.486,14.401,14.429,77525,0
2012-05-21,14.464,14.472,14.415,14.464,96125,0
2012-05-22,14.457,14.5,14.415,14.472,126813,0
2012-05-23,14.472,14.607,14.472,14.592,160850,0
2012-05-24,14.573,14.592,14.507,14.579,106855,0
2012-05-25,14.592,14.613,14.472,14.535,115257,0
2012-05-29,14.579,14.592,14.5,14.573,89675,0
2012-05-30,14.557,14.681,14.557,14.647,205403,0
2012-05-31,14.694,14.77,14.672,14.734,124853,0
2012-06-01,14.81,14.866,14.727,14.797,222534,0
2012-06-04,14.834,14.834,14.712,14.783,106559,0
2012-06-05,14.753,14.753,14.648,14.706,89891,0
2012-06-06,14.683,14.715,14.557,14.641,179199,0
2012-06-07,14.634,14.634,14.516,14.535,97311,0
2012-06-08,14.549,14.668,14.549,14.631,85731,0
2012-06-11,14.611,14.686,14.59,14.686,85474,0
2012-06-12,14.672,14.743,14.672,14.734,75520,0
2012-06-13,14.782,14.782,14.672,14.71,102985,0
2012-06-14,14.668,14.77,14.653,14.694,113920,0
2012-06-15,14.686,14.763,14.645,14.71,88000,0
2012-06-18,14.703,14.71,14.66,14.686,115222,0
2012-06-19,14.71,14.782,14.694,14.763,133715,0
2012-06-20,14.748,14.789,14.71,14.776,161988,0
2012-06-21,14.748,14.842,14.743,14.842,114573,0
2012-06-22,14.817,14.855,14.766,14.813,89150,0
2012-06-25,14.81,14.874,14.776,14.874,83303,0
2012-06-26,14.834,14.918,14.803,14.897,109650,0
2012-06-27,14.918,14.918,14.849,14.905,83320,0
2012-06-28,14.866,14.999,14.858,14.992,95130,0
2012-06-29,14.992,15.006,14.905,15.006,136910,0
2012-07-02,15.046,15.129,14.992,15.087,151658,0
2012-07-03,15.116,15.121,15.03,15.11,120910,0
2012-07-05,15.147,15.147,15.043,15.051,112240,0
2012-07-06,15.071,15.17,15.071,15.107,84815,0
2012-07-09,15.107,15.208,15.107,15.208,116178,0
2012-07-10,15.155,15.249,15.155,15.216,161497,0
2012-07-11,15.216,15.256,15.155,15.23,97115,0
2012-07-12,15.23,15.23,15.147,15.185,109137,0
2012-07-13,15.208,15.29,15.17,15.283,135091,0
2012-07-16,15.29,15.321,15.192,15.208,136562,0
2012-07-17,15.208,15.262,15.192,15.262,133611,0
2012-07-18,15.275,15.29,15.235,15.29,111352,0
2012-07-19,15.29,15.349,15.262,15.349,114040,0
2012-07-20,15.321,15.419,15.283,15.419,127274,0
2012-07-23,15.396,15.471,15.321,15.39,138253,0
2012-07-24,15.412,15.449,15.344,15.449,121186,0
2012-07-25,15.419,15.442,15.412,15.426,116892,0
2012-07-26,15.404,15.561,15.336,15.531,270203,0
2012-07-27,15.502,15.531,15.404,15.479,121558,0
2012-07-30,15.396,15.456,15.336,15.449,109610,0
2012-07-31,15.456,15.538,15.456,15.526,125171,0
2012-08-01,15.526,15.664,15.502,15.606,153483,0
2012-08-02,15.638,15.664,15.526,15.538,75424,0
2012-08-03,15.531,15.583,15.456,15.463,84548,0
2012-08-06,15.471,15.507,15.412,15.426,73313,0
2012-08-07,15.426,15.449,15.329,15.329,119151,0
2012-08-08,15.336,15.396,15.216,15.262,109742,0
2012-08-09,15.192,15.216,14.981,14.981,210413,0
2012-08-10,14.997,15.14,14.997,15.1,97051,0
2012-08-13,15.065,15.267,15.065,15.256,100328,0
2012-08-14,15.208,15.248,15.106,15.114,118985,0
2012-08-15,15.092,15.163,14.979,15.065,253009,0
2012-08-16,15.065,15.106,14.979,15.042,183126,0
2012-08-17,15.065,15.114,15.042,15.099,118772,0
2012-08-20,15.065,15.127,15.057,15.084,108103,0
2012-08-21,15.092,15.092,14.955,14.962,134228,0
2012-08-22,15.02,15.035,14.921,14.996,197585,0
2012-08-23,14.93,15.163,14.93,15.163,111484,0
2012-08-24,15.229,15.229,15.119,15.146,77824,0
2012-08-27,15.127,15.261,15.127,15.229,108212,0
2012-08-28,15.192,15.344,15.192,15.315,83237,0
2012-08-29,15.371,15.39,15.283,15.38,105175,0
2012-08-30,15.307,15.384,15.267,15.315,102553,0
2012-08-31,15.35,15.528,15.35,15.464,71611,0
2012-09-04,15.608,15.608,15.472,15.599,94685,0
2012-09-05,15.616,15.616,15.54,15.584,89741,0
2012-09-06,15.54,15.556,15.384,15.427,100478,0
2012-09-07,15.442,15.457,15.298,15.307,172278,0
2012-09-10,15.298,15.371,15.283,15.344,99059,0
2012-09-11,15.315,15.384,15.315,15.366,125614,0
2012-09-12,15.395,15.395,15.357,15.365,107678,0
2012-09-13,15.305,15.313,15.221,15.241,127614,0
2012-09-14,15.234,15.234,14.49,14.706,867925,0
2012-09-17,14.714,14.97,14.698,14.97,249244,0
2012-09-18,14.953,15.047,14.953,15.039,158948,0
2012-09-19,15.007,15.174,15.007,15.124,140589,0
2012-09-20,15.136,15.234,15.089,15.097,179025,0
2012-09-21,15.151,15.234,15.097,15.205,150383,0
2012-09-24,15.214,15.266,15.174,15.227,95118,0
2012-09-25,15.273,15.357,15.266,15.348,132813,0
2012-09-26,15.167,15.463,15.167,15.348,111995,0
2012-09-27,15.365,15.403,15.348,15.403,85623,0
2012-09-28,15.418,15.502,15.411,15.418,165107,0
2012-10-01,15.527,15.527,15.418,15.463,126335,0
2012-10-02,15.479,15.502,15.395,15.411,126665,0
2012-10-03,15.435,15.471,15.378,15.449,94985,0
2012-10-04,15.463,15.463,15.378,15.442,88082,0
2012-10-05,15.411,15.411,15.282,15.305,106512,0
2012-10-08,15.37,15.384,15.221,15.241,118587,0
2012-10-09,15.247,15.266,15.089,15.097,121770,0
2012-10-10,15.13,15.26,15.13,15.205,106650,0
2012-10-11,15.24,15.32,15.122,15.281,75199,0
2012-10-12,15.287,15.334,15.247,15.281,78914,0
2012-10-15,15.281,15.313,15.213,15.247,102453,0
2012-10-16,15.334,15.39,15.253,15.296,101344,0
2012-10-17,15.327,15.327,15.103,15.196,132378,0
2012-10-18,15.122,15.259,15.122,15.213,88846,0
2012-10-19,15.173,15.348,15.159,15.334,110002,0
2012-10-22,15.334,15.334,15.22,15.327,113113,0
2012-10-23,15.32,15.334,15.253,15.253,146171,0
2012-10-24,15.233,15.287,15.213,15.247,107332,0
2012-10-25,15.287,15.287,15.135,15.15,83828,0
2012-10-26,15.227,15.281,15.15,15.281,58763,0
2012-10-31,15.39,15.403,15.287,15.334,112526,0
2012-11-01,15.37,15.378,15.281,15.313,66292,0
2012-11-02,15.342,15.342,15.259,15.327,63822,0
2012-11-05,15.313,15.45,15.253,15.272,96870,0
2012-11-06,15.253,15.384,15.253,15.32,78516,0
2012-11-07,15.313,15.45,15.313,15.442,112585,0
2012-11-08,15.487,15.634,15.436,15.634,70042,0
2012-11-09,15.556,15.667,15.522,15.667,65755,0
2012-11-12,15.667,15.792,15.642,15.693,121496,0
2012-11-13,15.68,15.706,15.568,15.64,102460,0
2012-11-14,15.654,15.673,15.461,15.477,124855,0
2012-11-15,15.361,15.432,15.048,15.393,276150,0
2012-11-16,15.323,15.455,15.25,15.432,98637,0
2012-11-19,15.447,15.461,15.331,15.361,126220,0
2012-11-20,15.323,15.507,15.317,15.469,103739,0
2012-11-21,15.461,15.647,15.44,15.575,73711,0
2012-11-23,15.706,15.706,15.485,15.514,43625,0
2012-11-26,15.492,15.561,15.432,15.538,123113,0
2012-11-27,15.583,15.583,15.485,15.507,81926,0
2012-11-28,15.52,15.654,15.514,15.575,96314,0
2012-11-29,15.599,15.659,15.538,15.659,96952,0
2012-11-30,15.608,15.632,15.526,15.531,94760,0
2012-12-03,15.632,15.632,15.44,15.507,92534,0
2012-12-04,15.546,15.575,15.393,15.546,112077,0
2012-12-05,15.492,15.538,15.455,15.477,100626,0
2012-12-06,15.447,15.526,15.423,15.469,94497,0
2012-12-07,15.408,15.492,15.376,15.393,96771,0
2012-12-10,15.447,15.455,15.309,15.331,98949,0
2012-12-11,15.285,15.317,15.224,15.268,128318,0
2012-12-12,15.263,15.368,15.257,15.317,107334,0
2012-12-13,15.355,15.355,15.257,15.257,108558,0
2012-12-14,15.257,15.285,15.163,15.263,81752,0
2012-12-17,15.251,15.293,15.048,15.098,122769,0
2012-12-18,14.958,15.269,14.916,15.105,187036,0
2012-12-19,15.084,15.216,15.084,15.126,189785,0
2012-12-20,15.146,15.278,15.133,15.269,82358,0
2012-12-21,15.269,15.324,15.209,15.209,101971,0
2012-12-24,15.237,15.293,15.224,15.257,25922,0
2012-12-26,15.269,15.302,15.209,15.23,74253,0
2012-12-27,15.257,15.317,15.209,15.317,81818,0
2012-12-28,15.257,15.435,15.257,15.368,72666,0
2012-12-31,15.502,15.509,15.285,15.502,144392,0
2013-01-02,15.502,15.586,15.435,15.533,75003,0
2013-01-03,15.657,15.657,15.486,15.509,122136,0
2013-01-04,15.549,15.578,15.456,15.509,88092,0
2013-01-07,15.502,15.578,15.479,15.516,110047,0
2013-01-08,15.541,15.657,15.522,15.528,131015,0
2013-01-09,15.377,15.626,15.23,15.594,83926,0
2013-01-10,15.594,15.695,15.528,15.657,88425,0
2013-01-11,15.669,15.78,15.579,15.78,100484,0
2013-01-14,15.788,15.819,15.741,15.773,49957,0
2013-01-15,15.804,15.819,15.57,15.57,174953,0
2013-01-16,15.627,15.733,15.564,15.71,86545,0
2013-01-17,15.724,15.724,15.602,15.602,85230,0
2013-01-18,15.602,15.703,15.579,15.669,150114,0
2013-01-22,15.69,15.764,15.636,15.717,106547,0
2013-01-23,15.683,15.78,15.657,15.78,92447,0
2013-01-24,15.773,15.773,15.657,15.724,74396,0
2013-01-25,15.71,15.78,15.677,15.773,98313,0
2013-01-28,15.749,15.749,15.528,15.564,111581,0
2013-01-29,15.594,15.594,15.409,15.471,127376,0
2013-01-30,15.409,15.479,15.263,15.317,171575,0
2013-01-31,15.338,15.409,15.338,15.394,88560,0
2013-02-01,15.502,15.516,15.425,15.463,63300,0
2013-02-04,15.557,15.669,15.502,15.509,156784,0
2013-02-05,15.486,15.619,15.479,15.516,94706,0
2013-02-06,15.533,15.643,15.533,15.564,52076,0
2013-02-07,15.594,15.696,15.479,15.528,179709,0
2013-02-08,15.602,15.669,15.502,15.522,148800,0
2013-02-11,15.557,15.703,15.502,15.703,133815,0
2013-02-12,15.651,15.69,15.564,15.657,251332,0
2013-02-13,15.697,15.703,15.533,15.644,128016,0
2013-02-14,15.57,15.595,15.479,15.494,204117,0
2013-02-15,15.486,15.579,15.462,15.486,121501,0
2013-02-19,15.486,15.579,15.486,15.564,155928,0
2013-02-20,15.522,15.611,15.502,15.522,119158,0
2013-02-21,15.522,15.587,15.516,15.549,148321,0
2013-02-22,15.541,15.587,15.502,15.522,114811,0
2013-02-25,15.533,15.664,15.528,15.657,125527,0
2013-02-26,15.657,15.782,15.651,15.782,163063,0
2013-02-27,15.774,15.774,15.677,15.725,200986,0
2013-02-28,15.69,15.774,15.69,15.734,107953,0
2013-03-01,15.734,15.79,15.718,15.79,106305,0
2013-03-04,15.821,15.827,15.677,15.718,262638,0
2013-03-05,15.697,15.703,15.603,15.677,242354,0
2013-03-06,15.677,15.69,15.57,15.579,154092,0
2013-03-07,15.564,15.603,15.528,15.579,146288,0
2013-03-08,15.528,15.541,15.448,15.462,199485,0
2013-03-11,15.448,15.516,15.433,15.502,206565,0
2013-03-12,15.502,15.549,15.388,15.486,210651,0
2013-03-13,15.482,15.497,15.355,15.497,200942,0
2013-03-14,15.574,15.574,15.317,15.346,246270,0
2013-03-15,15.277,15.389,15.198,15.346,243231,0
2013-03-18,15.293,15.512,15.285,15.512,165716,0
2013-03-19,15.482,15.566,15.482,15.482,133851,0
2013-03-20,15.497,15.583,15.451,15.545,264601,0
2013-03-21,15.489,15.545,15.466,15.535,153490,0
2013-03-22,15.553,15.553,15.451,15.505,183738,0
2013-03-25,15.473,15.517,15.411,15.473,173329,0
2013-03-26,15.497,15.524,15.442,15.473,180886,0
2013-03-27,15.427,15.583,15.427,15.56,116203,0
2013-03-28,15.517,15.66,15.517,15.59,196641,0
2013-04-01,15.674,15.701,15.615,15.674,108026,0
2013-04-02,15.693,15.693,15.566,15.574,75305,0
2013-04-03,15.615,15.666,15.607,15.615,83024,0
2013-04-04,15.64,15.779,15.599,15.72,133000,0
2013-04-05,15.881,15.903,15.812,15.831,132370,0
2013-04-08,15.903,15.911,15.85,15.903,173328,0
2013-04-09,15.911,15.942,15.873,15.903,112005,0
2013-04-10,15.903,15.903,15.812,15.894,146755,0
2013-04-11,15.86,15.906,15.826,15.868,146974,0
2013-04-12,15.868,15.928,15.846,15.92,119917,0
2013-04-15,15.913,15.966,15.889,15.92,105836,0
2013-04-16,15.92,15.96,15.868,15.928,124346,0
2013-04-17,15.952,15.996,15.936,15.952,144526,0
2013-04-18,15.966,16.07,15.868,16.043,222944,0
2013-04-19,15.966,16.092,15.928,16.092,205159,0
2013-04-22,16.102,16.102,16.05,16.07,149753,0
2013-04-23,16.07,16.123,16.019,16.076,178755,0
2013-04-24,16.064,16.145,16.034,16.145,132094,0
2013-04-25,16.07,16.123,16.058,16.092,194008,0
2013-04-26,16.07,16.182,16.07,16.15,121955,0
2013-04-29,16.15,16.258,16.137,16.245,138300,0
2013-04-30,16.266,16.266,16.145,16.258,190523,0
2013-05-01,16.294,16.345,16.213,16.294,223042,0
2013-05-02,16.368,16.368,16.251,16.275,141084,0
2013-05-03,16.237,16.237,16.15,16.158,92230,0
2013-05-06,16.166,16.191,15.936,15.944,179563,0
2013-05-07,15.944,16.11,15.944,16.092,110808,0
2013-05-08,16.102,16.11,16.034,16.07,74177,0
2013-05-09,16.092,16.11,16.058,16.11,116001,0
2013-05-10,16.092,16.11,16.002,16.102,103544,0
2013-05-13,16.125,16.125,15.891,15.922,110949,0
2013-05-14,15.847,15.922,15.79,15.813,112873,0
2013-05-15,15.781,15.862,15.764,15.84,174428,0
2013-05-16,15.827,15.947,15.827,15.87,129696,0
2013-05-17,15.87,15.884,15.781,15.835,127131,0
2013-05-20,15.835,15.974,15.835,15.962,77999,0
2013-05-21,16.012,16.052,15.947,15.991,108651,0
2013-05-22,16.029,16.06,15.87,15.87,139088,0
2013-05-23,15.847,15.899,15.813,15.827,138946,0
2013-05-24,15.821,15.991,15.813,15.991,94299,0
2013-05-28,15.938,15.998,15.71,15.741,172547,0
2013-05-29,15.689,15.717,15.465,15.567,260233,0
2013-05-30,15.489,15.724,15.489,15.724,103255,0
2013-05-31,15.669,15.697,15.092,15.273,302835,0
2013-06-03,15.179,15.435,15.068,15.147,309885,0
2013-06-04,15.164,15.219,14.935,15.188,402805,0
2013-06-05,15.247,15.316,15.133,15.26,203025,0
2013-06-06,15.133,15.442,15.126,15.435,236169,0
2013-06-07,15.402,15.402,15.105,15.139,211476,0
2013-06-10,15.089,15.139,14.954,15.061,138658,0
2013-06-11,15.028,15.061,14.81,14.997,360071,0
2013-06-12,14.964,14.982,14.906,14.93,214885,0
2013-06-13,14.782,15.016,14.609,14.874,323330,0
2013-06-14,14.856,15.04,14.856,15.032,154149,0
2013-06-17,15.007,15.007,14.856,14.874,159771,0
2013-06-18,14.811,14.874,14.74,14.769,258869,0
2013-06-19,14.816,14.88,14.732,14.763,145314,0
2013-06-20,14.697,14.697,14.405,14.464,295044,0
2013-06-21,14.413,14.587,14.413,14.541,209139,0
2013-06-24,14.192,14.275,13.973,14.131,484561,0
2013-06-25,14.237,14.487,14.101,14.29,274536,0
2013-06-26,14.384,14.518,14.376,14.472,178639,0
2013-06-27,14.502,14.682,14.502,14.674,128860,0
2013-06-28,14.587,14.714,14.587,14.629,167889,0
2013-07-01,14.706,14.898,14.682,14.888,135314,0
2013-07-02,14.898,14.95,14.816,14.839,86787,0
2013-07-03,14.769,14.83,14.602,14.668,69715,0
2013-07-05,14.602,14.653,14.376,14.438,207207,0
2013-07-08,14.563,14.623,14.297,14.337,159075,0
2013-07-09,14.396,14.502,14.396,14.464,175634,0
2013-07-10,14.563,14.563,14.361,14.434,145458,0
2013-07-11,14.553,14.686,14.528,14.59,144938,0
2013-07-12,14.576,14.633,14.414,14.436,113187,0
2013-07-15,14.442,14.497,14.399,14.436,67047,0
2013-07-16,14.483,14.483,14.34,14.408,110496,0
2013-07-17,14.391,14.619,14.391,14.59,141097,0
2013-07-18,14.605,14.612,14.475,14.59,117043,0
2013-07-19,14.521,14.605,14.414,14.605,174966,0
2013-07-22,14.536,14.648,14.467,14.521,84192,0
2013-07-23,14.497,14.598,14.421,14.436,120087,0
2013-07-24,14.408,14.421,14.261,14.269,126806,0
2013-07-25,14.254,14.292,14.209,14.246,166633,0
2013-07-26,14.292,14.34,14.219,14.331,83950,0
2013-07-29,14.354,14.354,14.269,14.292,73428,0
2013-07-30,14.269,14.331,14.232,14.331,113994,0
2013-07-31,14.331,14.331,14.102,14.227,142676,0
2013-08-01,14.157,14.276,14.042,14.065,210740,0
2013-08-02,14.035,14.11,14.022,14.028,152420,0
2013-08-05,13.996,14.028,13.92,13.92,190902,0
2013-08-06,13.861,13.874,13.782,13.837,215953,0
2013-08-07,13.798,13.83,13.722,13.736,184988,0
2013-08-08,13.736,13.806,13.722,13.782,181369,0
2013-08-09,13.814,13.814,13.722,13.722,121791,0
2013-08-12,13.744,13.98,13.744,13.935,108940,0
2013-08-13,13.856,13.955,13.801,13.848,190135,0
2013-08-14,13.906,13.915,13.839,13.869,139389,0
2013-08-15,13.848,13.848,13.632,13.671,259081,0
2013-08-16,13.6,13.663,13.502,13.525,163289,0
2013-08-19,13.54,13.649,13.388,13.641,401697,0
2013-08-20,13.632,13.923,13.632,13.906,327624,0
2013-08-21,13.884,13.955,13.869,13.898,202614,0
2013-08-22,13.862,14.016,13.856,13.946,130100,0
2013-08-23,13.999,14.17,13.968,14.045,140455,0
2013-08-26,14.024,14.128,13.975,13.991,129280,0
2013-08-27,14.024,14.153,13.999,14.083,92559,0
2013-08-28,14.032,14.112,13.984,14.045,85042,0
2013-08-29,14.069,14.069,13.906,13.915,133099,0
2013-08-30,13.862,14.069,13.862,14.069,72720,0
2013-09-03,14.126,14.126,13.867,13.973,88658,0
2013-09-04,14.005,14.058,13.921,13.952,104310,0
2013-09-05,13.959,14.022,13.883,13.889,51851,0
2013-09-06,13.921,13.973,13.853,13.853,79977,0
2013-09-09,13.848,13.89,13.807,13.848,100639,0
2013-09-10,13.836,13.853,13.742,13.797,83699,0
2013-09-11,13.759,13.829,13.651,13.675,171627,0
2013-09-12,13.714,13.821,13.682,13.706,119679,0
2013-09-13,13.651,13.742,13.644,13.644,118433,0
2013-09-16,13.766,13.774,13.706,13.706,157390,0
2013-09-17,13.667,13.781,13.658,13.742,174771,0
2013-09-18,13.774,13.973,13.706,13.959,195585,0
2013-09-19,13.944,14.014,13.836,14.014,221275,0
2013-09-20,13.973,13.998,13.874,13.998,175324,0
2013-09-23,13.998,14.005,13.774,13.789,97422,0
2013-09-24,13.829,13.973,13.821,13.952,118595,0
2013-09-25,13.903,14.058,13.903,14.005,111515,0
2013-09-26,14.005,14.014,13.944,13.965,50394,0
2013-09-27,13.928,13.998,13.913,13.965,97755,0
2013-09-30,13.965,14.067,13.913,13.913,217618,0
2013-10-01,13.952,13.998,13.883,13.928,101726,0
2013-10-02,13.944,13.944,13.836,13.889,113193,0
2013-10-03,13.883,13.965,13.781,13.813,104216,0
2013-10-04,13.774,13.836,13.766,13.781,65631,0
2013-10-07,13.781,13.836,13.667,13.698,124392,0
2013-10-08,13.675,13.75,13.675,13.734,77880,0
2013-10-09,13.759,13.829,13.675,13.742,115723,0
2013-10-10,13.746,13.859,13.711,13.817,102964,0
2013-10-11,13.817,13.872,13.74,13.74,68921,0
2013-10-14,13.717,13.826,13.717,13.795,91056,0
2013-10-15,13.795,13.859,13.765,13.77,84068,0
2013-10-16,13.756,13.918,13.711,13.911,134824,0
2013-10-17,13.911,14.224,13.872,14.224,143433,0
2013-10-18,14.169,14.297,14.169,14.267,93562,0
2013-10-21,14.236,14.243,14.104,14.135,62811,0
2013-10-22,14.206,14.224,14.088,14.117,73585,0
2013-10-23,14.189,14.214,14.152,14.182,112619,0
2013-10-24,14.214,14.243,14.182,14.214,92383,0
2013-10-25,14.206,14.289,14.206,14.258,79459,0
2013-10-28,14.236,14.304,14.236,14.281,72509,0
2013-10-29,14.251,14.362,14.251,14.329,127318,0
2013-10-30,14.297,14.399,14.243,14.338,122419,0
2013-10-31,14.322,14.451,14.267,14.422,136522,0
2013-11-01,14.408,14.476,14.081,14.111,156085,0
2013-11-04,14.304,14.422,14.214,14.322,141524,0
2013-11-05,14.251,14.362,14.196,14.23,126113,0
2013-11-06,14.206,14.281,14.117,14.159,101701,0
2013-11-07,14.152,14.572,14.135,14.313,159000,0
2013-11-08,14.484,14.484,14.142,14.251,127183,0
2013-11-11,14.169,14.304,14.159,14.251,52283,0
2013-11-12,14.189,14.214,14.004,14.049,105003,0
2013-11-13,14.093,14.115,13.922,13.922,163877,0
2013-11-14,13.922,14.018,13.869,13.906,114518,0
2013-11-15,13.883,13.938,13.814,13.897,105463,0
2013-11-18,13.906,13.976,13.883,13.946,113356,0
2013-11-19,13.897,14.026,13.869,14.018,113423,0
2013-11-20,13.985,13.992,13.83,13.89,147445,0
2013-11-21,13.854,13.897,13.821,13.854,192790,0
2013-11-22,13.897,14.086,13.875,14.046,214212,0
2013-11-25,13.992,14.086,13.962,14,153077,0
2013-11-26,14.039,14.212,13.969,14.166,132360,0
2013-11-27,14.086,14.203,14.046,14.08,134687,0
2013-11-29,14.122,14.273,14.115,14.229,35327,0
2013-12-02,14.295,14.303,14.212,14.221,93198,0
2013-12-03,14.249,14.279,14.122,14.181,108582,0
2013-12-04,14.181,14.181,14.026,14.175,133591,0
2013-12-05,14.072,14.157,14.034,14.046,180497,0
2013-12-06,14.062,14.101,14,14.026,288014,0
2013-12-09,13.985,14.175,13.985,14.132,165694,0
2013-12-10,14.08,14.132,14.034,14.039,148285,0
2013-12-11,14.083,14.193,14.059,14.163,169962,0
2013-12-12,14.129,14.232,14.022,14.163,200061,0
2013-12-13,14.099,14.173,14.031,14.059,126869,0
2013-12-16,14.044,14.076,14.022,14.031,116211,0
2013-12-17,13.989,14.193,13.981,14.137,200846,0
2013-12-18,14.107,14.209,14.107,14.186,323772,0
2013-12-19,14.186,14.301,14.155,14.301,322462,0
2013-12-20,14.219,14.499,14.219,14.458,223719,0
2013-12-23,14.522,14.67,14.476,14.556,234872,0
2013-12-24,14.556,14.596,14.517,14.556,117927,0
2013-12-26,14.596,14.617,14.459,14.549,226039,0
2013-12-27,14.492,14.54,14.459,14.508,230105,0
2013-12-30,14.492,14.549,14.451,14.54,290798,0
2013-12-31,14.573,14.588,14.429,14.492,282762,0
2014-01-02,14.5,14.563,14.436,14.517,89033,0
2014-01-03,14.588,14.588,14.476,14.573,86776,0
2014-01-06,14.549,14.664,14.549,14.617,97442,0
2014-01-07,14.664,14.73,14.617,14.704,70172,0
2014-01-08,14.73,14.817,14.632,14.808,142911,0
2014-01-09,14.77,14.833,14.77,14.814,81125,0
2014-01-10,14.817,14.944,14.817,14.885,61606,0
2014-01-13,14.933,14.941,14.81,14.83,104330,0
2014-01-14,14.856,14.856,14.779,14.787,46381,0
2014-01-15,14.81,14.839,14.699,14.765,117197,0
2014-01-16,14.75,14.874,14.75,14.847,108303,0
2014-01-17,14.949,15.041,14.866,14.998,67859,0
2014-01-21,14.998,15.113,14.998,15.071,46497,0
2014-01-22,15.105,15.105,15.006,15.041,63243,0
2014-01-23,15.016,15.105,14.98,15.058,91668,0
2014-01-24,15.024,15.097,14.961,15.071,85245,0
2014-01-27,15.097,15.105,14.989,14.998,74255,0
2014-01-28,14.989,15.066,14.961,15.006,75604,0
2014-01-29,15.08,15.239,15.006,15.041,68272,0
2014-01-30,15.041,15.066,15.024,15.066,53580,0
2014-01-31,15.024,15.105,15.024,15.096,79492,0
2014-02-03,15.148,15.173,15.08,15.127,86472,0
2014-02-04,15.158,15.216,15.105,15.166,123631,0
2014-02-05,15.088,15.191,15.058,15.08,81191,0
2014-02-06,15.119,15.119,15.05,15.088,65874,0
2014-02-07,15.232,15.232,15.071,15.08,68928,0
2014-02-10,15.141,15.148,15.08,15.113,63485,0
2014-02-11,15.141,15.232,15.088,15.208,109536,0
2014-02-12,15.17,15.288,15.123,15.251,95583,0
2014-02-13,15.204,15.264,15.204,15.235,94478,0
2014-02-14,15.251,15.281,15.204,15.271,92887,0
2014-02-18,15.243,15.416,15.243,15.408,64268,0
2014-02-19,15.371,15.529,15.323,15.45,175433,0
2014-02-20,15.416,15.45,15.339,15.434,70341,0
2014-02-21,15.542,15.574,15.391,15.434,70780,0
2014-02-24,15.466,15.466,15.356,15.371,70833,0
2014-02-25,15.408,15.434,15.371,15.434,37599,0
2014-02-26,15.391,15.491,15.391,15.424,86876,0
2014-02-27,15.466,15.592,15.466,15.592,122813,0
2014-02-28,15.592,15.592,15.356,15.386,141901,0
2014-03-03,15.466,15.6,15.466,15.507,100337,0
2014-03-04,15.551,15.609,15.522,15.583,85267,0
2014-03-05,15.609,15.618,15.534,15.534,78622,0
2014-03-06,15.543,15.574,15.346,15.356,136431,0
2014-03-07,15.297,15.339,15.204,15.204,91333,0
2014-03-10,15.195,15.356,15.195,15.316,77480,0
2014-03-11,15.37,15.417,15.323,15.339,67129,0
2014-03-12,15.32,15.506,15.32,15.456,75563,0
2014-03-13,15.497,15.532,15.481,15.513,38833,0
2014-03-14,15.532,15.532,15.481,15.497,59814,0
2014-03-17,15.497,15.519,15.456,15.506,77752,0
2014-03-18,15.506,15.526,15.497,15.497,87341,0
2014-03-19,15.526,15.582,15.405,15.421,160798,0
2014-03-20,15.447,15.447,15.368,15.405,93679,0
2014-03-21,15.396,15.526,15.396,15.526,65064,0
2014-03-24,15.489,15.572,15.489,15.572,69674,0
2014-03-25,15.625,15.687,15.582,15.687,106883,0
2014-03-26,15.671,15.708,15.625,15.708,60223,0
2014-03-27,15.723,15.776,15.693,15.742,59330,0
2014-03-28,15.723,15.776,15.717,15.758,49655,0
2014-03-31,15.776,15.784,15.693,15.701,89441,0
2014-04-01,15.742,15.758,15.671,15.751,98515,0
2014-04-02,15.751,15.767,15.616,15.742,167725,0
2014-04-03,15.847,15.847,15.742,15.802,126726,0
2014-04-04,15.767,15.893,15.767,15.893,76878,0
2014-04-07,15.974,15.998,15.87,15.966,103403,0
2014-04-08,15.885,15.926,15.862,15.926,67146,0
2014-04-09,15.966,15.984,15.935,15.96,58756,0
2014-04-10,15.998,16.015,15.918,15.998,85764,0
2014-04-11,16.083,16.083,15.958,15.958,110202,0
2014-04-14,16.021,16.021,15.958,15.958,54087,0
2014-04-15,16.003,16.083,15.98,16.021,90168,0
2014-04-16,16.012,16.075,16.003,16.045,68346,0
2014-04-17,16.021,16.029,15.958,15.996,76513,0
2014-04-21,16.075,16.083,15.971,16.069,52329,0
2014-04-22,16.075,16.075,15.971,16.003,80136,0
2014-04-23,16.021,16.083,15.996,16.045,38802,0
2014-04-24,16.069,16.075,15.971,15.98,83853,0
2014-04-25,15.971,16.029,15.971,16.012,121156,0
2014-04-28,16.029,16.061,15.989,15.996,75826,0
2014-04-29,16.012,16.037,15.989,16.021,70701,0
2014-04-30,16.061,16.102,16.037,16.083,148954,0
2014-05-01,16.083,16.118,16.083,16.083,187178,0
2014-05-02,16.083,16.171,16.061,16.124,128279,0
2014-05-05,16.083,16.189,16.083,16.18,75115,0
2014-05-06,16.155,16.18,16.132,16.147,93764,0
2014-05-07,16.171,16.171,16.083,16.141,91353,0
2014-05-08,16.163,16.222,16.124,16.171,143748,0
2014-05-09,16.147,16.189,16.147,16.155,77914,0
2014-05-12,16.147,16.171,16.147,16.155,79062,0
2014-05-13,16.195,16.212,16.151,16.151,75036,0
2014-05-14,16.203,16.227,16.122,16.13,197604,0
2014-05-15,16.168,16.26,16.168,16.227,76557,0
2014-05-16,16.269,16.269,16.219,16.253,48737,0
2014-05-19,16.237,16.269,16.212,16.227,50066,0
2014-05-20,16.253,16.253,16.168,16.219,74856,0
2014-05-21,16.227,16.246,16.145,16.151,84488,0
2014-05-22,16.185,16.203,16.151,16.159,71881,0
2014-05-23,16.168,16.212,16.145,16.203,39851,0
2014-05-27,16.212,16.227,16.195,16.195,55716,0
2014-05-28,16.212,16.269,16.212,16.269,118501,0
2014-05-29,16.299,16.38,16.269,16.305,152148,0
2014-05-30,16.299,16.305,16.276,16.292,64063,0
2014-06-02,16.283,16.292,16.227,16.253,106233,0
2014-06-03,16.212,16.237,16.151,16.177,128299,0
2014-06-04,16.219,16.227,16.088,16.088,165175,0
2014-06-05,16.071,16.168,16.071,16.098,171082,0
2014-06-06,16.151,16.159,16.098,16.122,155646,0
2014-06-09,16.115,16.159,16.115,16.159,41228,0
2014-06-10,16.159,16.159,16.13,16.13,83734,0
2014-06-11,16.201,16.251,16.191,16.234,89537,0
2014-06-12,16.266,16.289,16.209,16.289,71414,0
2014-06-13,16.289,16.338,16.289,16.338,89545,0
2014-06-16,16.344,16.541,16.344,16.467,161168,0
2014-06-17,16.387,16.509,16.387,16.452,71699,0
2014-06-18,16.431,16.491,16.431,16.452,107937,0
2014-06-19,16.541,16.566,16.459,16.5,143875,0
2014-06-20,16.525,16.525,16.475,16.517,68236,0
2014-06-23,16.534,16.607,16.525,16.541,86044,0
2014-06-24,16.541,16.607,16.541,16.557,93826,0
2014-06-25,16.615,16.647,16.584,16.598,70351,0
2014-06-26,16.615,16.655,16.598,16.621,59612,0
2014-06-27,16.607,16.655,16.576,16.615,67675,0
2014-06-30,16.598,16.698,16.576,16.698,162013,0
2014-07-01,16.698,16.737,16.621,16.664,112022,0
2014-07-02,16.647,16.655,16.509,16.509,155564,0
2014-07-03,16.467,16.467,16.311,16.431,107827,0
2014-07-07,16.354,16.541,16.354,16.467,75708,0
2014-07-08,16.525,16.598,16.5,16.598,86133,0
2014-07-09,16.475,16.655,16.475,16.576,90851,0
2014-07-10,16.576,16.69,16.576,16.607,90240,0
2014-07-11,16.688,16.719,16.635,16.7,30487,0
2014-07-14,16.618,16.696,16.618,16.652,85644,0
2014-07-15,16.67,16.7,16.644,16.696,51725,0
2014-07-16,16.719,16.719,16.603,16.625,58468,0
2014-07-17,16.652,16.696,16.589,16.625,107505,0
2014-07-18,16.644,16.75,16.644,16.729,99562,0
2014-07-21,16.719,16.767,16.719,16.743,49230,0
2014-07-22,16.75,16.767,16.719,16.736,60662,0
2014-07-23,16.743,16.805,16.743,16.767,62809,0
2014-07-24,16.767,16.798,16.71,16.729,69504,0
2014-07-25,16.736,16.815,16.736,16.767,32807,0
2014-07-28,16.767,16.858,16.767,16.842,90686,0
2014-07-29,16.858,16.892,16.815,16.892,70987,0
2014-07-30,16.858,16.858,16.71,16.71,121323,0
2014-07-31,16.67,16.67,16.572,16.598,99159,0
2014-08-01,16.66,16.66,16.44,16.538,165801,0
2014-08-04,16.618,16.7,16.618,16.68,119268,0
2014-08-05,16.68,16.68,16.546,16.572,55050,0
2014-08-06,16.562,16.618,16.562,16.603,52008,0
2014-08-07,16.635,16.767,16.581,16.736,81190,0
2014-08-08,16.618,16.793,16.618,16.783,54572,0
2014-08-11,16.815,16.85,16.805,16.824,47565,0
2014-08-12,16.805,16.815,16.729,16.757,51495,0
2014-08-13,16.847,16.847,16.716,16.739,72510,0
2014-08-14,16.733,16.82,16.733,16.803,87932,0
2014-08-15,16.855,17.029,16.855,16.952,107093,0
2014-08-18,16.961,17.021,16.883,16.897,78449,0
2014-08-19,16.952,16.952,16.855,16.912,51622,0
2014-08-20,16.874,16.926,16.874,16.905,63318,0
2014-08-21,16.935,16.961,16.874,16.961,45434,0
2014-08-22,16.961,16.961,16.874,16.943,105120,0
2014-08-25,17.021,17.021,16.961,16.961,53697,0
2014-08-26,16.993,17.021,16.935,16.993,68016,0
2014-08-27,17.012,17.036,16.971,17.036,67194,0
2014-08-28,17.036,17.161,17.021,17.093,109239,0
2014-08-29,17.069,17.206,17.069,17.206,66114,0
2014-09-02,17.185,17.185,17.093,17.101,67209,0
2014-09-03,17.144,17.144,17.036,17.069,77148,0
2014-09-04,17.085,17.093,16.987,17.012,58842,0
2014-09-05,16.98,17.021,16.961,16.98,34040,0
2014-09-08,17.012,17.012,16.926,16.98,36203,0
2014-09-09,16.961,16.987,16.905,16.905,37288,0
2014-09-10,16.935,16.935,16.839,16.874,67024,0
2014-09-11,16.91,16.91,16.845,16.87,60388,0
2014-09-12,16.845,16.845,16.643,16.66,74420,0
2014-09-15,16.711,16.774,16.688,16.711,125178,0
2014-09-16,16.66,16.736,16.625,16.634,77417,0
2014-09-17,16.611,16.758,16.611,16.651,72626,0
2014-09-18,16.66,16.751,16.617,16.736,114926,0
2014-09-19,16.744,16.88,16.72,16.835,77269,0
2014-09-22,16.888,16.888,16.826,16.835,52153,0
2014-09-23,16.784,16.91,16.784,16.87,90187,0
2014-09-24,16.845,16.918,16.817,16.861,55070,0
2014-09-25,16.861,16.958,16.807,16.87,61611,0
2014-09-26,16.91,16.923,16.861,16.88,34522,0
2014-09-29,16.91,16.91,16.87,16.87,35941,0
2014-09-30,16.894,16.894,16.87,16.894,41700,0
2014-10-01,16.95,16.99,16.91,16.99,60548,0
2014-10-02,17.034,17.042,16.88,17.026,105801,0
2014-10-03,17.026,17.049,16.958,17.042,74989,0
2014-10-06,17.108,17.177,16.985,16.99,97184,0
2014-10-07,17.083,17.143,17.042,17.118,80794,0
2014-10-08,17.134,17.177,17.108,17.16,72603,0
2014-10-09,17.183,17.247,17.1,17.143,79799,0
2014-10-10,17.227,17.244,17.147,17.187,86325,0
2014-10-13,17.227,17.272,17.147,17.187,68018,0
2014-10-14,17.18,17.201,17.105,17.147,59120,0
2014-10-15,17.195,17.411,17.187,17.236,143333,0
2014-10-16,17.236,17.236,16.995,17.079,84255,0
2014-10-17,17.079,17.139,16.988,17.037,65752,0
2014-10-20,17.079,17.114,17.014,17.062,50673,0
2014-10-21,17.045,17.187,17.023,17.18,85991,0
2014-10-22,17.209,17.209,17.121,17.139,41061,0
2014-10-23,17.139,17.139,16.995,17.139,82840,0
2014-10-24,17.114,17.156,17.097,17.121,48921,0
2014-10-27,17.062,17.173,17.062,17.147,99870,0
2014-10-28,17.114,17.156,17.105,17.147,68899,0
2014-10-29,17.165,17.187,17.114,17.156,57891,0
2014-10-30,17.156,17.18,17.121,17.139,64303,0
2014-10-31,17.173,17.173,17.097,17.121,35326,0
2014-11-03,17.147,17.165,17.114,17.114,60891,0
2014-11-04,17.156,17.156,17.114,17.121,32623,0
2014-11-05,17.121,17.147,17.097,17.131,54790,0
2014-11-06,17.139,17.139,17.079,17.121,52055,0
2014-11-07,17.097,17.165,17.097,17.165,79008,0
2014-11-10,17.156,17.156,17.114,17.114,44572,0
2014-11-11,17.097,17.105,17.037,17.105,38303,0
2014-11-12,17.136,17.169,17.136,17.152,68545,0
2014-11-13,17.161,17.186,17.12,17.12,48918,0
2014-11-14,17.152,17.152,17.093,17.101,54152,0
2014-11-17,17.11,17.152,17.077,17.12,41522,0
2014-11-18,17.152,17.161,17.101,17.161,35956,0
2014-11-19,17.12,17.144,17.058,17.085,45650,0
2014-11-20,17.11,17.152,17.093,17.093,58118,0
2014-11-21,17.136,17.152,17.101,17.152,55546,0
2014-11-24,17.136,17.152,17.068,17.136,106770,0
2014-11-25,17.101,17.225,17.068,17.193,101088,0
2014-11-26,17.193,17.26,17.178,17.251,70349,0
2014-11-28,17.233,17.269,17.233,17.26,61964,0
2014-12-01,17.346,17.375,17.269,17.305,67445,0
2014-12-02,17.338,17.338,17.2,17.278,58773,0
2014-12-03,17.297,17.338,17.26,17.338,40564,0
2014-12-04,17.375,17.41,17.315,17.401,51268,0
2014-12-05,17.338,17.383,17.26,17.269,55702,0
2014-12-08,17.287,17.338,17.287,17.338,67868,0
2014-12-09,17.351,17.401,17.33,17.392,67037,0
2014-12-10,17.366,17.436,17.366,17.41,60289,0
2014-12-11,17.363,17.442,17.363,17.397,47941,0
2014-12-12,17.433,17.469,17.363,17.459,53647,0
2014-12-15,17.51,17.557,17.442,17.469,69237,0
2014-12-16,17.486,17.557,17.459,17.541,82350,0
2014-12-17,17.549,17.651,17.541,17.644,80680,0
2014-12-18,17.63,17.63,17.486,17.583,69650,0
2014-12-19,17.557,17.669,17.518,17.669,43775,0
2014-12-22,17.651,17.697,17.63,17.651,98867,0
2014-12-23,17.651,17.678,17.565,17.565,57452,0
2014-12-24,17.535,17.565,17.535,17.565,34934,0
2014-12-26,17.62,17.678,17.61,17.669,40870,0
2014-12-29,17.602,17.762,17.602,17.762,76104,0
2014-12-30,17.829,17.829,17.669,17.735,113027,0
2014-12-31,17.803,17.846,17.735,17.846,84903,0
2015-01-02,17.79,17.863,17.79,17.846,37120,0
2015-01-05,17.88,17.988,17.854,17.941,145776,0
2015-01-06,17.963,18.049,17.955,18.021,110110,0
2015-01-07,18.021,18.15,18.021,18.15,154301,0
2015-01-08,18.173,18.173,17.972,17.988,67177,0
2015-01-09,18.013,18.058,17.898,18.058,87698,0
2015-01-12,18.074,18.189,18.039,18.101,100488,0
2015-01-13,18.156,18.178,18.08,18.17,53750,0
2015-01-14,18.215,18.273,18.186,18.206,75426,0
2015-01-15,18.282,18.282,18.164,18.224,115281,0
2015-01-16,18.257,18.257,18.104,18.17,97505,0
2015-01-20,18.186,18.257,18.178,18.241,80711,0
2015-01-21,18.257,18.326,18.178,18.215,117576,0
2015-01-22,18.206,18.273,18.178,18.257,84793,0
2015-01-23,18.249,18.425,18.249,18.417,78800,0
2015-01-26,18.358,18.511,18.348,18.433,88455,0
2015-01-27,18.46,18.561,18.375,18.452,109505,0
2015-01-28,18.487,18.511,18.408,18.511,69037,0
2015-01-29,18.521,18.528,18.443,18.46,84940,0
2015-01-30,18.46,18.585,18.408,18.487,112879,0
2015-02-02,18.487,18.576,18.469,18.568,134862,0
2015-02-03,18.561,18.568,18.408,18.443,131539,0
2015-02-04,18.34,18.375,18.128,18.137,146049,0
2015-02-05,18.137,18.231,18.137,18.186,126818,0
2015-02-06,18.112,18.112,17.968,18.026,84414,0
2015-02-09,18.104,18.104,18.01,18.054,105339,0
2015-02-10,18.01,18.01,17.867,17.893,117869,0
2015-02-11,17.973,17.999,17.907,17.964,94705,0
2015-02-12,17.973,18.032,17.932,17.964,171790,0
2015-02-13,17.948,17.973,17.811,17.829,111201,0
2015-02-17,17.789,17.829,17.464,17.49,268510,0
2015-02-18,17.482,17.725,17.482,17.695,86823,0
2015-02-19,17.617,17.77,17.59,17.642,84197,0
2015-02-20,17.65,17.735,17.617,17.635,83962,0
2015-02-23,17.635,17.846,17.635,17.811,79402,0
2015-02-24,17.789,17.941,17.744,17.932,51678,0
2015-02-25,17.999,18.042,17.973,17.99,65890,0
2015-02-26,17.999,18.032,17.948,17.964,42660,0
2015-02-27,17.899,18.052,17.889,18.052,80291,0
2015-03-02,18.07,18.101,17.956,17.99,108706,0
2015-03-03,18.042,18.07,17.99,17.99,68673,0
2015-03-04,18.061,18.061,17.819,17.863,95673,0
2015-03-05,17.881,17.948,17.829,17.941,64564,0
2015-03-06,17.846,17.846,17.572,17.59,142986,0
2015-03-09,17.642,17.752,17.627,17.717,119504,0
2015-03-10,17.779,17.863,17.717,17.795,116923,0
2015-03-11,17.842,17.887,17.785,17.816,35258,0
2015-03-12,17.842,17.905,17.833,17.859,71445,0
2015-03-13,17.833,17.868,17.731,17.749,47748,0
2015-03-16,17.799,17.868,17.792,17.825,53470,0
2015-03-17,17.825,17.929,17.792,17.929,98529,0
2015-03-18,17.905,18.116,17.896,18.116,79617,0
2015-03-19,18.116,18.116,17.98,18.004,74716,0
2015-03-20,18.004,18.075,18.004,18.059,53000,0
2015-03-23,18.068,18.169,18.03,18.05,76582,0
2015-03-24,18.04,18.212,18.03,18.212,64792,0
2015-03-25,18.175,18.247,18.16,18.222,62688,0
2015-03-26,18.142,18.212,18.101,18.134,105065,0
2015-03-27,18.124,18.203,18.124,18.142,59536,0
2015-03-30,18.085,18.263,18.085,18.193,68760,0
2015-03-31,18.203,18.263,18.169,18.193,77113,0
2015-04-01,18.263,18.357,18.263,18.296,47629,0
2015-04-02,18.222,18.315,18.212,18.247,33503,0
2015-04-06,18.315,18.366,18.16,18.27,63392,0
2015-04-07,18.247,18.375,18.247,18.366,53032,0
2015-04-08,18.392,18.424,18.324,18.392,59302,0
2015-04-09,18.416,18.416,18.247,18.247,49500,0
2015-04-10,18.296,18.366,18.152,18.183,61638,0
2015-04-13,18.234,18.234,18.121,18.158,42610,0
2015-04-14,18.251,18.468,18.218,18.354,126204,0
2015-04-15,18.441,18.441,18.294,18.345,55708,0
2015-04-16,18.381,18.381,18.294,18.372,39555,0
2015-04-17,18.354,18.389,18.243,18.389,35294,0
2015-04-20,18.432,18.441,18.381,18.381,42721,0
2015-04-21,18.345,18.396,18.303,18.328,100623,0
2015-04-22,18.364,18.372,18.218,18.226,73500,0
2015-04-23,18.234,18.251,18.18,18.18,69893,0
2015-04-24,18.226,18.251,18.209,18.243,51393,0
2015-04-27,18.286,18.303,18.13,18.166,125506,0
2015-04-28,18.171,18.189,18.121,18.171,57702,0
2015-04-29,18.08,18.104,17.949,18.064,174619,0
2015-04-30,18.001,18.001,17.917,17.949,66062,0
2015-05-01,18.017,18.017,17.811,17.89,144314,0
2015-05-04,17.933,17.933,17.795,17.819,75585,0
2015-05-05,17.788,17.788,17.649,17.693,160339,0
2015-05-06,17.665,17.71,17.459,17.504,220977,0
2015-05-07,17.527,17.606,17.52,17.536,100542,0
2015-05-08,17.64,17.674,17.512,17.56,95319,0
2015-05-11,17.536,17.542,17.353,17.386,188549,0
2015-05-12,17.306,17.379,17.116,17.279,210486,0
2015-05-13,17.383,17.403,17.312,17.376,161833,0
2015-05-14,17.137,17.376,17.137,17.351,79302,0
2015-05-15,17.376,17.535,17.345,17.518,88295,0
2015-05-18,17.456,17.484,17.328,17.43,65794,0
2015-05-19,17.336,17.376,17.284,17.345,140364,0
2015-05-20,17.345,17.345,17.284,17.294,112314,0
2015-05-21,17.336,17.466,17.303,17.449,95232,0
2015-05-22,17.439,17.456,17.351,17.449,82300,0
2015-05-26,17.456,17.692,17.456,17.632,98516,0
2015-05-27,17.673,17.7,17.541,17.558,112777,0
2015-05-28,17.535,17.638,17.535,17.576,77737,0
2015-05-29,17.622,17.846,17.525,17.742,104350,0
2015-06-01,17.768,17.768,17.503,17.549,83790,0
2015-06-02,17.503,17.525,17.421,17.43,102892,0
2015-06-03,17.376,17.439,17.303,17.32,89111,0
2015-06-04,17.376,17.43,17.312,17.312,94652,0
2015-06-05,17.266,17.312,17.179,17.276,154566,0
2015-06-08,17.238,17.266,17.049,17.076,157796,0
2015-06-09,17.084,17.084,16.814,16.887,236588,0
2015-06-10,16.823,16.935,16.78,16.823,135390,0
2015-06-11,16.896,16.913,16.844,16.88,115350,0
2015-06-12,16.88,17.132,16.87,17.097,129225,0
2015-06-15,17.122,17.183,16.92,17.051,76202,0
2015-06-16,17.043,17.105,16.976,16.99,104436,0
2015-06-17,17.043,17.105,16.947,16.976,118668,0
2015-06-18,16.966,17.034,16.947,16.976,88021,0
2015-06-19,17.017,17.105,16.99,17.105,40971,0
2015-06-22,17.061,17.07,16.956,16.984,88254,0
2015-06-23,16.92,16.92,16.747,16.782,123879,0
2015-06-24,16.792,16.861,16.772,16.834,103058,0
2015-06-25,16.792,16.88,16.782,16.825,47513,0
2015-06-26,16.799,16.844,16.738,16.738,86763,0
2015-06-29,16.816,16.834,16.712,16.792,116372,0
2015-06-30,16.747,16.913,16.747,16.861,168935,0
2015-07-01,16.844,16.928,16.747,16.896,138865,0
2015-07-02,16.976,16.976,16.834,16.844,117633,0
2015-07-06,16.861,17.043,16.861,17.034,84240,0
2015-07-07,17.07,17.157,17.061,17.157,81370,0
2015-07-08,17.115,17.166,17.07,17.122,71613,0
2015-07-09,17.07,17.115,16.92,16.928,102371,0
2015-07-10,16.88,17.088,16.87,16.956,231826,0
2015-07-13,17.019,17.027,16.898,16.949,110910,0
2015-07-14,16.915,16.99,16.835,16.915,104731,0
2015-07-15,16.862,17.054,16.862,17.054,91740,0
2015-07-16,16.985,17.202,16.968,17.194,101554,0
2015-07-17,17.194,17.368,17.108,17.327,117298,0
2015-07-20,17.266,17.275,16.977,16.985,107713,0
2015-07-21,16.968,17.054,16.907,16.958,87290,0
2015-07-22,16.977,17.09,16.898,16.907,239733,0
2015-07-23,16.93,17.073,16.898,16.99,108169,0
2015-07-24,17.019,17.081,16.93,17.019,135214,0
2015-07-27,16.99,17.099,16.958,17.01,115587,0
2015-07-28,17.054,17.081,16.915,17.073,121635,0
2015-07-29,17.073,17.081,16.977,17,52485,0
2015-07-30,16.99,17.045,16.99,17.01,33203,0
2015-07-31,17.073,17.228,17.045,17.202,81471,0
2015-08-03,17.246,17.319,17.22,17.302,66172,0
2015-08-04,17.336,17.336,17.256,17.293,51578,0
2015-08-05,17.228,17.246,16.748,16.817,235628,0
2015-08-06,16.871,17.09,16.853,17.073,76799,0
2015-08-07,17.045,17.186,17,17.168,82384,0
2015-08-10,17.178,17.202,17.118,17.16,77021,0
2015-08-11,17.178,17.319,17.178,17.311,136961,0
2015-08-12,17.329,17.397,17.276,17.276,64556,0
2015-08-13,17.267,17.285,17.211,17.267,48107,0
2015-08-14,17.229,17.313,17.203,17.267,47198,0
2015-08-17,17.248,17.338,17.248,17.338,101204,0
2015-08-18,17.304,17.338,17.239,17.285,77263,0
2015-08-19,17.276,17.379,17.229,17.362,57068,0
2015-08-20,17.32,17.46,17.304,17.46,61947,0
2015-08-21,17.406,17.515,17.397,17.443,115955,0
2015-08-24,17.443,17.443,17.239,17.313,187152,0
2015-08-25,17.304,17.508,17.267,17.285,128206,0
2015-08-26,17.285,17.347,17.135,17.144,163152,0
2015-08-27,17.187,17.187,17.073,17.144,81349,0
2015-08-28,17.135,17.248,17.045,17.054,95192,0
2015-08-31,17.109,17.178,17.019,17.135,96896,0
2015-09-01,17.178,17.178,17.073,17.119,75108,0
2015-09-02,17.195,17.195,17,17.01,85660,0
2015-09-03,17,17.054,16.949,17.027,93377,0
2015-09-04,17.045,17.151,16.93,17.045,132975,0
2015-09-08,17.054,17.091,16.977,16.99,97004,0
2015-09-09,16.958,17,16.852,16.977,74769,0
2015-09-10,16.985,17.019,16.977,16.977,28689,0
2015-09-11,16.979,17.057,16.979,17.038,43541,0
2015-09-14,17.029,17.067,17.029,17.029,43879,0
2015-09-15,17.029,17.057,16.916,16.979,59104,0
2015-09-16,16.951,16.97,16.853,16.97,58879,0
2015-09-17,16.932,17.145,16.89,17.121,149441,0
2015-09-18,17.094,17.402,17.038,17.35,163781,0
2015-09-21,17.324,17.625,17.224,17.455,287861,0
2015-09-22,17.455,17.543,17.411,17.493,81327,0
2015-09-23,17.465,17.536,17.429,17.493,90915,0
2015-09-24,17.493,17.561,17.455,17.527,45188,0
2015-09-25,17.512,17.579,17.411,17.465,72192,0
2015-09-28,17.493,17.493,17.332,17.332,107984,0
2015-09-29,17.316,17.551,17.299,17.392,98473,0
2015-09-30,17.366,17.475,17.35,17.42,94976,0
2015-10-01,17.503,17.527,17.402,17.483,53015,0
2015-10-02,17.42,17.543,17.42,17.438,70049,0
2015-10-05,17.475,17.475,17.357,17.402,43500,0
2015-10-06,17.429,17.448,17.316,17.366,50308,0
2015-10-07,17.357,17.374,17.307,17.332,40381,0
2015-10-08,17.374,17.383,17.289,17.332,57641,0
2015-10-09,17.307,17.392,17.299,17.332,94862,0
2015-10-12,17.374,17.411,17.35,17.374,51766,0
2015-10-13,17.403,17.431,17.326,17.376,50581,0
2015-10-14,17.359,17.421,17.351,17.384,84339,0
2015-10-15,17.413,17.421,17.359,17.394,77048,0
2015-10-16,17.376,17.44,17.376,17.403,84562,0
2015-10-19,17.44,17.468,17.309,17.367,53659,0
2015-10-20,17.343,17.421,17.343,17.394,50477,0
2015-10-21,17.45,17.45,17.367,17.45,58879,0
2015-10-22,17.468,17.609,17.458,17.573,118659,0
2015-10-23,17.563,17.591,17.521,17.591,90283,0
2015-10-26,17.645,17.716,17.573,17.692,82992,0
2015-10-27,17.789,17.896,17.682,17.716,85350,0
2015-10-28,17.734,17.797,17.673,17.673,89390,0
2015-10-29,17.619,17.654,17.546,17.645,81646,0
2015-10-30,17.701,17.905,17.637,17.851,78169,0
2015-11-02,17.905,18.027,17.851,17.851,145723,0
2015-11-03,17.992,17.992,17.878,17.878,81535,0
2015-11-04,17.851,17.878,17.824,17.824,37860,0
2015-11-05,17.797,17.868,17.76,17.841,48338,0
2015-11-06,17.77,17.77,17.654,17.682,67180,0
2015-11-09,17.645,17.654,17.573,17.619,35196,0
2015-11-10,17.621,17.719,17.602,17.694,42042,0
2015-11-11,17.638,17.694,17.621,17.656,62785,0
2015-11-12,17.621,17.736,17.621,17.684,50182,0
2015-11-13,17.704,17.844,17.694,17.818,43158,0
2015-11-16,17.799,17.835,17.753,17.799,34794,0
2015-11-17,17.782,17.799,17.694,17.704,58992,0
2015-11-18,17.684,17.818,17.684,17.763,48400,0
2015-11-19,17.753,17.89,17.704,17.746,47731,0
2015-11-20,17.799,17.799,17.684,17.684,66242,0
2015-11-23,17.694,17.746,17.694,17.719,66908,0
2015-11-24,17.719,17.835,17.638,17.704,91298,0
2015-11-25,17.711,17.844,17.704,17.818,106946,0
2015-11-27,17.835,17.9,17.799,17.872,8029,0
2015-11-30,17.854,17.924,17.844,17.924,50296,0
2015-12-01,17.988,18.032,17.944,17.971,61097,0
2015-12-02,18.023,18.042,17.9,17.952,75259,0
2015-12-03,17.917,17.944,17.753,17.809,73768,0
2015-12-04,17.791,17.961,17.773,17.89,73378,0
2015-12-07,17.98,18.203,17.98,18.061,162927,0
2015-12-08,18.023,18.286,18.005,18.222,95878,0
2015-12-09,18.175,18.249,18.114,18.175,80067,0
2015-12-10,18.132,18.249,18.132,18.229,46282,0
2015-12-11,18.159,18.222,18.132,18.203,56425,0
2015-12-14,18.141,18.203,17.799,18.005,92191,0
2015-12-15,17.907,17.98,17.827,17.952,57095,0
2015-12-16,17.924,17.98,17.791,17.944,89099,0
2015-12-17,17.944,18.15,17.934,18.052,65236,0
2015-12-18,18.159,18.183,17.98,18.005,56542,0
2015-12-21,18.061,18.337,18.014,18.212,181555,0
2015-12-22,18.239,18.286,18.087,18.087,112276,0
2015-12-23,18.061,18.193,17.799,17.952,178540,0
2015-12-24,17.98,18.042,17.924,18.042,40905,0
2015-12-28,18.042,18.302,18.016,18.105,144337,0
2015-12-29,18.168,18.193,18.032,18.07,119341,0
2015-12-30,18.07,18.087,17.934,18.023,69640,0
2015-12-31,18.087,18.087,17.98,18.014,124206,0
2016-01-04,17.996,18.105,17.98,18.07,100441,0
2016-01-05,18.105,18.183,18.087,18.141,77602,0
2016-01-06,18.159,18.355,18.159,18.203,92521,0
2016-01-07,18.159,18.29,18.159,18.249,108138,0
2016-01-08,18.222,18.365,18.212,18.249,129382,0
2016-01-11,18.276,18.355,18.15,18.15,90574,0
2016-01-12,18.141,18.249,18.141,18.249,81354,0
2016-01-13,18.259,18.529,18.259,18.384,211995,0
2016-01-14,18.358,18.591,18.358,18.449,210911,0
2016-01-15,18.467,18.611,18.462,18.583,92063,0
2016-01-19,18.557,18.908,18.278,18.836,294783,0
2016-01-20,18.845,18.908,18.683,18.781,162930,0
2016-01-21,18.8,18.865,18.745,18.8,160478,0
2016-01-22,18.763,18.8,18.697,18.702,149975,0
2016-01-25,18.737,18.771,18.665,18.665,108926,0
2016-01-26,18.629,18.864,18.629,18.737,111057,0
2016-01-27,18.745,18.754,18.601,18.629,90423,0
2016-01-28,18.601,18.657,18.489,18.521,129383,0
2016-01-29,18.619,18.737,18.583,18.711,112540,0
2016-02-01,18.8,18.827,18.697,18.791,97652,0
2016-02-02,18.864,18.936,18.827,18.927,168851,0
2016-02-03,18.908,18.979,18.842,18.883,155989,0
2016-02-04,18.89,18.936,18.827,18.874,98467,0
2016-02-05,18.854,18.883,18.657,18.781,182189,0
2016-02-08,18.8,18.953,18.8,18.8,120994,0
2016-02-09,18.818,18.979,18.728,18.918,227632,0
2016-02-10,19.018,19.018,18.847,18.981,141553,0
2016-02-11,19.018,19.066,18.847,18.847,156628,0
2016-02-12,18.91,18.917,18.648,18.684,94792,0
2016-02-16,18.737,18.737,18.498,18.629,85638,0
2016-02-17,18.675,18.81,18.547,18.801,86497,0
2016-02-18,18.838,18.963,18.768,18.892,96049,0
2016-02-19,18.876,19.181,18.876,19.037,118694,0
2016-02-22,18.991,19.1,18.876,19.082,128845,0
2016-02-23,19.018,19.222,18.945,19.037,165744,0
2016-02-24,19.137,19.254,19.022,19.171,281226,0
2016-02-25,19.236,19.337,19.181,19.282,171407,0
2016-02-26,19.219,19.282,19.013,19.11,138693,0
2016-02-29,19.066,19.282,18.991,19.101,140955,0
2016-03-01,19.181,19.227,18.929,18.954,240786,0
2016-03-02,19.101,19.106,18.883,18.91,125537,0
2016-03-03,18.902,19.32,18.902,19.12,277439,0
2016-03-04,19.236,19.32,19.046,19.074,214895,0
2016-03-07,19.171,19.171,18.847,19.018,140149,0
2016-03-08,19.147,19.152,18.991,19.056,98389,0
2016-03-09,19.001,19.161,19.001,19.161,107148,0
2016-03-10,19.227,19.236,19.037,19.161,162902,0
2016-03-11,19.285,19.331,19.154,19.211,159738,0
2016-03-14,19.22,19.321,19.084,19.154,100652,0
2016-03-15,19.229,19.331,19.131,19.173,162367,0
2016-03-16,19.211,19.314,19.134,19.229,103206,0
2016-03-17,19.211,19.331,19.204,19.304,82870,0
2016-03-18,19.275,19.393,19.229,19.347,93808,0
2016-03-21,19.383,19.523,19.331,19.403,170715,0
2016-03-22,19.457,19.495,19.373,19.411,89548,0
2016-03-23,19.411,19.448,19.322,19.365,101682,0
2016-03-24,19.393,19.492,19.322,19.467,115804,0
2016-03-28,19.43,19.476,19.388,19.448,150005,0
2016-03-29,19.495,19.574,19.393,19.556,111189,0
2016-03-30,19.523,19.739,19.514,19.686,84748,0
2016-03-31,19.649,19.686,19.559,19.676,108962,0
2016-04-01,19.723,19.723,19.565,19.585,96676,0
2016-04-04,19.63,19.667,19.393,19.565,98525,0
2016-04-05,19.556,19.905,19.556,19.905,90597,0
2016-04-06,20.242,20.242,19.731,19.765,172905,0
2016-04-07,19.886,20.096,19.768,20.014,142027,0
2016-04-08,19.959,20.042,19.85,20.014,83754,0
2016-04-11,20.086,20.131,19.905,19.987,70570,0
2016-04-12,19.895,20.086,19.871,20.051,111464,0
2016-04-13,20.142,20.142,19.906,19.923,137356,0
2016-04-14,19.896,19.977,19.86,19.86,77931,0
2016-04-15,19.822,20.198,19.803,20.142,155555,0
2016-04-18,19.968,20.088,19.968,20.088,132202,0
2016-04-19,20.024,20.125,19.94,20.106,111754,0
2016-04-20,20.053,20.18,20.016,20.069,149237,0
2016-04-21,20.024,20.088,19.92,19.923,115409,0
2016-04-22,19.86,19.906,19.803,19.887,73288,0
2016-04-25,19.842,19.968,19.795,19.832,102905,0
2016-04-26,19.813,19.915,19.813,19.832,98856,0
2016-04-27,19.842,20.006,19.842,19.931,94144,0
2016-04-28,19.896,20.016,19.878,19.887,71379,0
2016-04-29,19.96,20.053,19.955,20.043,78018,0
2016-05-02,20.043,20.133,19.997,20.133,138922,0
2016-05-03,20.151,20.28,20.088,20.106,200035,0
2016-05-04,20.097,20.343,20.069,20.298,141369,0
2016-05-05,20.262,20.343,20.069,20.19,122041,0
2016-05-06,20.097,20.382,20.097,20.353,117676,0
2016-05-09,20.325,20.51,20.298,20.481,79394,0
2016-05-10,20.535,20.612,20.463,20.565,123764,0
2016-05-11,20.577,20.577,20.42,20.474,102917,0
2016-05-12,20.492,20.492,20.364,20.374,78359,0
2016-05-13,20.374,20.649,20.374,20.557,121535,0
2016-05-16,20.586,20.595,20.383,20.474,124210,0
2016-05-17,20.447,20.603,20.43,20.527,142319,0
2016-05-18,20.474,20.516,19.885,20.023,211274,0
2016-05-19,20.023,20.078,19.665,19.976,246442,0
2016-05-20,19.949,20.066,19.891,19.931,136486,0
2016-05-23,19.923,20.069,19.858,19.959,142236,0
2016-05-24,19.986,20.097,19.931,20.065,70294,0
2016-05-25,20.06,20.217,20.023,20.097,145376,0
2016-05-26,20.087,20.253,20.078,20.151,122562,0
2016-05-27,20.116,20.374,20.116,20.374,108732,0
2016-05-31,20.253,20.438,20.198,20.383,174139,0
2016-06-01,20.482,20.631,20.383,20.613,162291,0
2016-06-02,20.64,20.695,20.502,20.676,82188,0
2016-06-03,20.713,20.826,20.631,20.713,120796,0
2016-06-06,20.77,20.77,20.622,20.658,71214,0
2016-06-07,20.74,20.74,20.527,20.547,98735,0
2016-06-08,20.557,20.705,20.555,20.695,73164,0
2016-06-09,20.713,20.806,20.695,20.806,85271,0
2016-06-10,20.788,20.943,20.788,20.906,69415,0
2016-06-13,20.951,20.989,20.868,20.896,121199,0
2016-06-14,20.878,20.989,20.777,20.887,85062,0
2016-06-15,20.858,20.924,20.757,20.794,110570,0
2016-06-16,20.786,20.914,20.786,20.887,133371,0
2016-06-17,20.896,20.904,20.747,20.849,124278,0
2016-06-20,20.786,20.849,20.719,20.767,98628,0
2016-06-21,20.767,20.896,20.71,20.767,102726,0
2016-06-22,20.727,20.813,20.71,20.777,68120,0
2016-06-23,20.737,20.767,20.591,20.601,79456,0
2016-06-24,20.601,20.737,20.597,20.719,93123,0
2016-06-27,20.71,21.043,20.71,20.971,124904,0
2016-06-28,21.109,21.164,20.673,20.786,212695,0
2016-06-29,20.849,21.017,20.757,20.922,91958,0
2016-06-30,20.868,21.21,20.868,21.1,110309,0
2016-07-01,21.145,21.338,21.007,21.109,105190,0
2016-07-05,21.1,21.422,21.063,21.396,100937,0
2016-07-06,21.441,21.552,21.266,21.552,105660,0
2016-07-07,21.489,21.503,21.358,21.46,62835,0
2016-07-08,21.46,21.516,21.116,21.21,151085,0
2016-07-11,21.294,21.338,21.174,21.21,158571,0
2016-07-12,21.229,21.229,20.971,21.091,130802,0
2016-07-13,21.2,21.261,20.986,21.005,105118,0
2016-07-14,21.07,21.07,20.763,20.911,118443,0
2016-07-15,20.958,21.274,20.958,21.265,98950,0
2016-07-18,21.236,21.347,21.089,21.107,117190,0
2016-07-19,21.246,21.293,21.005,21.123,88341,0
2016-07-20,21.099,21.133,21.024,21.061,75846,0
2016-07-21,20.968,21.051,20.911,20.938,167270,0
2016-07-22,21.005,21.094,20.958,21.024,115379,0
2016-07-25,21.107,21.132,21.034,21.061,115064,0
2016-07-26,21.133,21.133,21.034,21.115,49072,0
2016-07-27,21.115,21.191,21.089,21.143,114469,0
2016-07-28,21.123,21.2,21.099,21.172,97346,0
2016-07-29,21.181,21.265,21.143,21.246,55391,0
2016-08-01,21.209,21.265,21.143,21.228,61527,0
2016-08-02,21.143,21.143,20.949,21.015,71327,0
2016-08-03,21.024,21.219,20.996,21.2,114945,0
2016-08-04,21.256,21.313,21.209,21.313,104686,0
2016-08-05,21.337,21.347,21.191,21.228,54603,0
2016-08-08,21.32,21.32,21.219,21.313,107170,0
2016-08-09,21.313,21.376,21.284,21.328,43258,0
2016-08-10,21.386,21.441,21.328,21.414,75186,0
2016-08-11,21.468,21.468,21.375,21.394,42153,0
2016-08-12,21.497,21.506,21.42,21.478,67158,0
2016-08-15,21.429,21.468,21.31,21.318,86318,0
2016-08-16,21.355,21.355,21.13,21.207,88754,0
2016-08-17,21.15,21.267,21.15,21.225,70048,0
2016-08-18,21.225,21.318,21.188,21.243,73298,0
2016-08-19,21.233,21.233,21.112,21.169,68447,0
2016-08-22,21.225,21.243,21.14,21.233,67772,0
2016-08-23,21.179,21.291,21.179,21.243,68737,0
2016-08-24,21.291,21.336,21.243,21.291,57299,0
2016-08-25,21.272,21.318,21.197,21.216,59219,0
2016-08-26,21.253,21.336,21.233,21.336,52393,0
2016-08-29,21.336,21.412,21.3,21.355,70040,0
2016-08-30,21.318,21.412,21.188,21.263,103712,0
2016-08-31,21.188,21.291,21.152,21.282,92615,0
2016-09-01,21.188,21.291,21.188,21.291,58046,0
2016-09-02,21.291,21.379,21.291,21.365,55036,0
2016-09-06,21.336,21.625,21.336,21.606,61900,0
2016-09-07,21.59,21.629,21.515,21.532,51487,0
2016-09-08,21.551,21.551,21.497,21.541,55804,0
2016-09-09,21.412,21.429,20.954,21.047,125565,0
2016-09-12,20.916,21.011,20.87,21.001,50958,0
2016-09-13,20.999,21,20.38,20.473,170668,0
2016-09-14,20.473,20.679,20.423,20.538,94977,0
2016-09-15,20.501,20.735,20.501,20.679,82016,0
2016-09-16,20.615,20.633,20.322,20.409,91327,0
2016-09-19,20.454,20.578,20.285,20.578,49639,0
2016-09-20,20.625,20.843,20.587,20.652,66578,0
2016-09-21,20.735,20.893,20.669,20.877,67294,0
2016-09-22,20.972,21.083,20.877,21.069,91356,0
2016-09-23,21.055,21.102,20.942,21.065,69463,0
2016-09-26,21.093,21.281,21.028,21.281,55022,0
2016-09-27,21.232,21.336,21.225,21.252,60525,0
2016-09-28,21.318,21.468,21.245,21.345,52693,0
2016-09-29,21.318,21.326,21.139,21.139,56188,0
2016-09-30,21.139,21.292,21.139,21.281,61174,0
2016-10-03,21.252,21.27,21.018,21.083,58584,0
2016-10-04,21.139,21.139,20.877,21.065,39947,0
2016-10-05,21.083,21.083,20.793,20.923,38185,0
2016-10-06,20.848,20.894,20.652,20.669,77088,0
2016-10-07,20.689,20.735,20.371,20.446,77337,0
2016-10-10,20.511,20.669,20.491,20.661,46102,0
2016-10-11,20.643,20.669,20.521,20.558,54939,0
2016-10-12,20.509,20.546,20.291,20.33,61992,0
2016-10-13,20.338,20.499,20.311,20.461,69397,0
2016-10-14,20.368,20.499,20.113,20.207,110794,0
2016-10-17,20.253,20.253,20.028,20.123,68260,0
2016-10-18,20.094,20.434,20.065,20.425,83099,0
2016-10-19,20.348,20.585,20.348,20.519,49587,0
2016-10-20,20.613,20.66,20.189,20.263,84944,0
2016-10-21,20.236,20.406,20.236,20.338,59584,0
2016-10-24,20.348,20.415,20.236,20.33,64059,0
2016-10-25,20.358,20.65,20.33,20.613,64565,0
2016-10-26,20.594,20.594,20.452,20.499,49524,0
2016-10-27,20.451,20.451,20.179,20.282,48485,0
2016-10-28,20.253,20.342,20.189,20.272,72919,0
2016-10-31,20.321,20.321,20.141,20.282,68558,0
2016-11-01,20.301,20.445,20.084,20.253,126254,0
2016-11-02,20.311,20.348,20.123,20.227,112752,0
2016-11-03,20.113,20.132,19.896,19.943,114300,0
2016-11-04,19.906,20.16,19.902,20.16,65932,0
2016-11-07,20.17,20.179,19.99,20.16,34466,0
2016-11-08,20.132,20.179,19.84,20.009,78108,0
2016-11-09,19.81,19.877,19.414,19.612,186464,0
2016-11-10,19.47,19.494,19.033,19.091,304094,0
2016-11-11,19.184,19.354,19.005,19.354,149847,0
2016-11-14,19.231,19.271,18.805,19.164,226588,0
2016-11-15,19.072,19.279,19.052,19.231,125521,0
2016-11-16,19.271,19.385,19.164,19.241,275125,0
2016-11-17,19.138,19.346,19.119,19.299,73707,0
2016-11-18,19.346,19.346,19.148,19.221,101375,0
2016-11-21,19.231,19.63,19.231,19.554,128129,0
2016-11-22,19.498,19.668,19.498,19.518,99985,0
2016-11-23,19.327,19.469,19.221,19.431,61338,0
2016-11-25,19.319,19.488,19.319,19.393,54795,0
2016-11-28,19.431,19.527,19.354,19.364,96571,0
2016-11-29,19.327,19.479,19.327,19.421,69461,0
2016-11-30,19.319,19.45,19.246,19.373,75469,0
2016-12-01,19.29,19.319,19.033,19.072,109938,0
2016-12-02,19.204,19.261,19.091,19.213,130036,0
2016-12-05,19.261,19.35,19.174,19.29,83867,0
2016-12-06,19.251,19.46,19.251,19.421,83503,0
2016-12-07,19.403,19.605,19.403,19.527,134066,0
2016-12-08,19.45,19.545,19.354,19.403,47928,0
2016-12-09,19.309,19.337,19.091,19.128,104501,0
2016-12-12,19.109,19.174,19.042,19.128,114253,0
2016-12-13,19.157,19.235,19.141,19.235,76296,0
2016-12-14,19.265,19.331,19.055,19.084,192545,0
2016-12-15,19.025,19.065,18.865,18.912,157454,0
2016-12-16,18.875,19.102,18.875,19.065,110276,0
2016-12-19,19.065,19.207,19.045,19.134,155991,0
2016-12-20,19.035,19.187,19.035,19.157,126729,0
2016-12-21,19.15,19.225,19.035,19.188,100184,0
2016-12-22,19.167,19.341,19.157,19.293,127975,0
2016-12-23,19.377,19.377,19.245,19.284,98189,0
2016-12-27,19.284,19.377,19.207,19.275,88907,0
2016-12-28,19.216,19.406,19.216,19.397,66397,0
2016-12-29,19.397,19.503,19.377,19.455,102333,0
2016-12-30,19.532,19.665,19.435,19.655,120530,0
2017-01-03,19.568,19.665,19.493,19.655,71286,0
2017-01-04,19.703,19.759,19.588,19.636,75144,0
2017-01-05,19.665,19.693,19.616,19.665,69256,0
2017-01-06,19.703,19.731,19.626,19.665,84041,0
2017-01-09,19.741,19.883,19.713,19.768,67052,0
2017-01-10,19.826,19.94,19.684,19.768,74467,0
2017-01-11,19.734,19.887,19.657,19.696,71876,0
2017-01-12,19.716,19.819,19.56,19.56,110520,0
2017-01-13,19.542,19.599,19.524,19.551,98661,0
2017-01-17,19.618,19.686,19.589,19.599,81632,0
2017-01-18,19.599,19.638,19.57,19.628,74800,0
2017-01-19,19.608,19.608,19.446,19.505,102820,0
2017-01-20,19.456,19.686,19.427,19.686,168499,0
2017-01-23,19.686,19.957,19.686,19.909,104624,0
2017-01-24,19.849,19.939,19.767,19.925,54758,0
2017-01-25,19.819,19.858,19.762,19.829,73798,0
2017-01-26,19.781,19.819,19.686,19.706,70990,0
2017-01-27,19.696,19.829,19.696,19.819,70336,0
2017-01-30,19.877,19.964,19.743,19.964,98385,0
2017-01-31,19.973,20.059,19.916,20.05,55781,0
2017-02-01,20.068,20.212,19.982,20.212,78988,0
2017-02-02,20.232,20.232,20.126,20.193,75326,0
2017-02-03,20.232,20.26,20.05,20.05,80879,0
2017-02-06,20.145,20.145,19.973,20.05,69918,0
2017-02-07,20.03,20.117,20.03,20.068,58059,0
2017-02-08,20.107,20.336,20.107,20.298,71620,0
2017-02-09,20.222,20.385,20.155,20.155,45381,0
2017-02-10,20.165,20.212,20.097,20.155,103805,0
2017-02-13,20.187,20.234,19.927,19.937,104332,0
2017-02-14,19.909,20.003,19.869,19.879,148724,0
2017-02-15,19.81,19.85,19.707,19.754,279064,0
2017-02-16,19.762,19.918,19.762,19.83,84118,0
2017-02-17,19.869,19.927,19.84,19.84,67351,0
2017-02-21,19.937,19.966,19.822,19.859,76892,0
2017-02-22,19.889,19.918,19.84,19.869,85608,0
2017-02-23,19.946,19.946,19.869,19.918,66836,0
2017-02-24,19.966,20.032,19.927,19.946,86524,0
2017-02-27,19.937,20.003,19.918,19.956,62234,0
2017-02-28,19.974,20.013,19.918,19.946,60597,0
2017-03-01,19.869,19.909,19.83,19.859,175942,0
2017-03-02,19.83,19.83,19.677,19.677,121862,0
2017-03-03,19.677,19.725,19.647,19.707,83236,0
2017-03-06,19.735,19.735,19.647,19.707,77757,0
2017-03-07,19.687,19.772,19.657,19.772,78007,0
2017-03-08,19.667,19.667,19.505,19.505,153551,0
2017-03-09,19.445,19.505,19.273,19.313,174146,0
2017-03-10,19.426,19.455,19.358,19.435,73077,0
2017-03-13,19.409,19.516,19.409,19.448,103209,0
2017-03-14,19.448,19.498,19.4,19.448,85871,0
2017-03-15,19.458,19.711,19.438,19.671,57966,0
2017-03-16,19.632,19.759,19.603,19.711,85295,0
2017-03-17,19.721,19.805,19.612,19.805,64896,0
2017-03-20,19.758,20.067,19.758,20.018,91027,0
2017-03-21,19.999,20.232,19.999,20.165,69004,0
2017-03-22,20.165,20.251,20.107,20.135,44026,0
2017-03-23,20.126,20.193,20.009,20.135,61499,0
2017-03-24,20.232,20.28,20.148,20.251,51439,0
2017-03-27,20.251,20.376,20.232,20.271,69588,0
2017-03-28,20.28,20.332,20.117,20.117,48509,0
2017-03-29,20.117,20.193,20.117,20.126,60594,0
2017-03-30,20.117,20.135,20.058,20.087,72589,0
2017-03-31,20.222,20.261,20.145,20.212,77401,0
2017-04-03,20.184,20.396,20.184,20.348,95417,0
2017-04-04,20.454,20.49,20.232,20.232,58016,0
2017-04-05,20.184,20.261,20.165,20.212,59525,0
2017-04-06,20.222,20.29,20.174,20.271,63596,0
2017-04-07,20.329,20.406,20.087,20.212,66775,0
2017-04-10,20.358,20.358,20.212,20.232,23896,0
2017-04-11,20.273,20.381,20.119,20.128,83471,0
2017-04-12,20.225,20.225,20.119,20.148,81812,0
2017-04-13,20.195,20.234,20.168,20.234,106195,0
2017-04-17,20.234,20.313,20.178,20.254,47001,0
2017-04-18,20.313,20.313,20.187,20.195,75664,0
2017-04-19,20.205,20.293,20.205,20.273,49219,0
2017-04-20,20.195,20.215,20.158,20.195,28761,0
2017-04-21,20.195,20.216,20.069,20.119,61373,0
2017-04-24,20.079,20.079,19.973,19.992,55809,0
2017-04-25,19.964,19.984,19.905,19.934,80722,0
2017-04-26,19.964,20.011,19.924,19.992,57378,0
2017-04-27,19.992,20.099,19.964,20.06,32142,0
2017-04-28,20.069,20.177,20.04,20.158,52984,0
2017-05-01,20.215,20.264,20.142,20.264,106785,0
2017-05-02,20.273,20.332,20.2,20.332,65540,0
2017-05-03,20.362,20.362,20.303,20.342,38306,0
2017-05-04,20.323,20.323,20.168,20.225,39724,0
2017-05-05,20.293,20.293,20.187,20.264,39895,0
2017-05-08,20.323,20.323,20.148,20.293,74341,0
2017-05-09,20.273,20.293,20.215,20.273,44014,0
2017-05-10,20.332,20.332,20.205,20.293,65196,0
2017-05-11,20.296,20.296,20.218,20.228,38070,0
2017-05-12,20.365,20.382,20.316,20.345,38259,0
2017-05-15,20.375,20.462,20.335,20.443,64608,0
2017-05-16,20.394,20.521,20.335,20.375,80123,0
2017-05-17,20.384,20.511,20.384,20.462,57792,0
2017-05-18,20.491,20.629,20.394,20.394,109099,0
2017-05-19,20.491,20.521,20.375,20.443,44005,0
2017-05-22,20.394,20.521,20.394,20.481,57922,0
2017-05-23,20.462,20.54,20.335,20.345,51810,0
2017-05-24,20.345,20.433,20.325,20.325,60361,0
2017-05-25,20.423,20.452,20.355,20.423,43122,0
2017-05-26,20.423,20.491,20.365,20.452,45045,0
2017-05-30,20.452,20.501,20.413,20.472,41121,0
2017-05-31,20.53,20.568,20.481,20.55,82821,0
2017-06-01,20.599,20.599,20.472,20.521,73261,0
2017-06-02,20.638,20.638,20.55,20.58,52200,0
2017-06-05,20.57,20.638,20.521,20.619,78895,0
2017-06-06,20.648,20.667,20.56,20.638,74037,0
2017-06-07,20.629,20.658,20.55,20.56,86384,0
2017-06-08,20.511,20.612,20.511,20.589,40770,0
2017-06-09,20.619,20.619,20.511,20.589,36087,0
2017-06-12,20.609,20.658,20.53,20.624,26588,0
2017-06-13,20.602,20.682,20.454,20.503,30493,0
2017-06-14,20.622,20.681,20.502,20.553,78086,0
2017-06-15,20.513,20.622,20.513,20.622,58632,0
2017-06-16,20.622,20.67,20.581,20.612,51217,0
2017-06-19,20.612,20.699,20.612,20.631,39839,0
2017-06-20,20.602,20.729,20.602,20.641,63746,0
2017-06-21,20.699,20.765,20.699,20.749,40300,0
2017-06-22,20.788,20.867,20.749,20.749,45172,0
2017-06-23,20.779,20.808,20.729,20.808,20433,0
2017-06-26,20.848,20.867,20.769,20.769,55777,0
2017-06-27,20.769,20.838,20.651,20.68,62250,0
2017-06-28,20.759,20.759,20.67,20.68,65253,0
2017-06-29,20.661,20.709,20.513,20.563,66542,0
2017-06-30,20.563,20.602,20.503,20.602,84501,0
2017-07-03,20.612,20.68,20.573,20.68,24335,0
2017-07-05,20.709,20.709,20.573,20.602,24620,0
2017-07-06,20.563,20.563,20.337,20.425,288592,0
2017-07-07,20.327,20.435,20.307,20.317,169304,0
2017-07-10,20.327,20.415,20.327,20.377,124781,0
2017-07-11,20.376,20.503,20.376,20.478,116059,0
2017-07-12,20.573,20.74,20.563,20.74,143221,0
2017-07-13,20.859,20.859,20.642,20.662,88830,0
2017-07-14,20.76,20.8,20.681,20.78,32138,0
2017-07-17,20.849,20.849,20.671,20.72,47773,0
2017-07-18,20.79,20.888,20.691,20.888,34401,0
2017-07-19,20.849,20.907,20.74,20.849,137171,0
2017-07-20,20.83,20.917,20.809,20.869,65160,0
2017-07-21,20.849,20.879,20.8,20.849,39441,0
2017-07-24,20.82,20.937,20.82,20.917,58520,0
2017-07-25,20.888,20.888,20.76,20.849,35953,0
2017-07-26,20.859,20.927,20.82,20.927,56025,0
2017-07-27,20.859,20.907,20.8,20.87,53835,0
2017-07-28,20.83,20.957,20.83,20.957,38981,0
2017-07-31,20.898,20.977,20.898,20.917,41442,0
2017-08-01,20.967,21.007,20.917,20.957,72858,0
2017-08-02,21.076,21.124,20.997,21.066,88796,0
2017-08-03,21.047,21.184,21.047,21.184,54529,0
2017-08-04,21.154,21.164,21.066,21.096,87604,0
2017-08-07,21.076,21.244,21.007,21.244,80102,0
2017-08-08,21.244,21.264,20.947,21.027,200210,0
2017-08-09,21.105,21.264,20.967,21.037,93459,0
2017-08-10,21.007,21.096,20.997,21.007,41599,0
2017-08-11,20.809,21.155,20.809,21.076,155992,0
2017-08-14,21.105,21.135,21.066,21.096,59499,0
2017-08-15,21.066,21.155,21.006,21.066,34913,0
2017-08-16,21.066,21.115,21.007,21.086,60558,0
2017-08-17,21.105,21.197,21.076,21.195,52908,0
2017-08-18,21.195,21.294,21.195,21.284,30761,0
2017-08-21,21.304,21.403,21.255,21.314,56203,0
2017-08-22,21.323,21.463,21.275,21.393,56862,0
2017-08-23,21.403,21.403,21.314,21.393,45825,0
2017-08-24,21.453,21.483,21.363,21.473,36287,0
2017-08-25,21.473,21.483,21.423,21.423,27525,0
2017-08-28,21.463,21.473,21.265,21.343,114868,0
2017-08-29,21.333,21.503,21.333,21.453,41726,0
2017-08-30,21.483,21.522,21.453,21.463,56924,0
2017-08-31,21.473,21.691,21.473,21.651,56495,0
2017-09-01,21.671,21.769,21.639,21.711,42911,0
2017-09-05,21.879,21.879,21.601,21.691,35678,0
2017-09-06,21.711,21.909,21.621,21.909,65184,0
2017-09-07,21.889,21.899,21.779,21.829,76699,0
2017-09-08,21.779,21.889,21.721,21.721,32027,0
2017-09-11,21.799,21.879,21.73,21.869,26900,0
2017-09-12,21.839,21.869,21.671,21.671,36434,0
2017-09-13,21.651,21.769,21.641,21.641,50157,0
2017-09-14,21.711,21.711,21.601,21.611,27490,0
2017-09-15,21.681,21.78,21.681,21.711,24442,0
2017-09-18,21.651,21.75,21.561,21.581,48450,0
2017-09-19,21.571,21.611,21.521,21.521,35512,0
2017-09-20,21.541,21.565,21.442,21.472,41633,0
2017-09-21,21.452,21.82,21.452,21.681,56398,0
2017-09-22,21.671,21.681,21.551,21.611,24396,0
2017-09-25,21.681,21.681,21.59,21.611,36539,0
2017-09-26,21.581,21.8,21.581,21.671,34989,0
2017-09-27,21.581,21.641,21.482,21.511,36934,0
2017-09-28,21.472,21.511,21.283,21.332,73116,0
2017-09-29,21.352,21.453,21.342,21.372,34717,0
2017-10-02,21.442,21.472,21.362,21.412,39742,0
2017-10-03,21.462,21.462,21.253,21.392,51806,0
2017-10-04,21.382,21.492,21.382,21.462,25975,0
2017-10-05,21.402,21.422,21.253,21.342,46341,0
2017-10-06,21.283,21.332,21.243,21.292,35706,0
2017-10-09,21.312,21.402,21.263,21.382,24337,0
2017-10-10,21.452,21.939,21.332,21.92,42962,0
2017-10-11,21.571,21.83,21.532,21.83,47959,0
2017-10-12,21.81,21.81,21.6701,21.74,20444,0
2017-10-13,21.8,21.95,21.8,21.91,34925,0
2017-10-16,21.96,21.96,21.81,21.94,29892,0
2017-10-17,21.88,21.9,21.8169,21.875,36691,0
2017-10-18,21.88,21.88,21.73,21.78,33445,0
2017-10-19,21.79,21.82,21.72,21.77,28188,0
2017-10-20,21.7164,21.72,21.611,21.659,25069,0
2017-10-23,21.66,21.67,21.5671,21.66,41575,0
2017-10-24,21.64,21.73,21.61,21.72,40146,0
2017-10-25,21.59,21.595,21,21.12,117107,0
2017-10-26,21.08,21.26,21.08,21.24,37964,0
2017-10-27,21.3,21.41,21.28,21.39,38873,0
2017-10-30,21.34,21.5035,21.34,21.47,63557,0
2017-10-31,21.48,21.53,21.44,21.47,53333,0
2017-11-01,21.42,21.73,21.41,21.73,68123,0
2017-11-02,21.71,21.73,21.65,21.7159,37832,0
2017-11-03,21.72,21.7444,21.6163,21.65,28364,0
2017-11-06,21.72,21.82,21.6969,21.81,24898,0
2017-11-07,21.82,21.82,21.69,21.79,52691,0
2017-11-08,21.85,21.86,21.7592,21.78,27311,0
2017-11-09,21.78,21.82,21.66,21.74,57473,0
2017-11-10,21.63,21.64,21.532,21.56,50981,0
