Date,Open,High,Low,Close,Volume,OpenInt
2009-02-24,10.867,10.867,10.867,10.867,0,0
2009-02-25,10.867,10.937,10.867,10.899,155712,0
2009-02-26,10.899,10.907,10.867,10.867,140924,0
2009-02-27,10.876,10.876,10.867,10.867,18868,0
2009-03-02,10.867,10.907,10.867,10.867,26508,0
2009-03-03,10.867,10.876,10.867,10.867,68945,0
2009-03-04,10.867,10.891,10.867,10.867,45422,0
2009-03-05,11.014,11.014,10.867,10.867,79523,0
2009-03-06,10.867,10.907,10.867,10.891,11432,0
2009-03-09,11.002,11.014,10.891,10.907,50783,0
2009-03-10,10.944,11.014,10.891,10.891,54418,0
2009-03-11,10.98,10.987,10.867,10.867,28819,0
2009-03-12,10.867,10.923,10.867,10.923,61367,0
2009-03-13,10.944,10.98,10.867,10.98,11680,0
2009-03-16,10.944,10.987,10.907,10.907,21526,0
2009-03-17,10.923,10.958,10.923,10.958,6540,0
2009-03-18,10.958,10.958,10.867,10.876,33053,0
2009-03-19,10.944,10.944,10.876,10.937,13200,0
2009-03-20,10.876,10.923,10.867,10.867,23628,0
2009-03-23,10.899,10.93,10.867,10.867,56532,0
2009-03-24,10.923,10.923,10.867,10.867,22672,0
2009-03-25,10.907,10.907,10.867,10.867,43610,0
2009-03-26,10.867,10.937,10.867,10.876,94289,0
2009-03-27,10.958,10.958,10.876,10.883,34212,0
2009-03-30,10.867,10.923,10.867,10.876,481388,0
2009-03-31,10.876,10.891,10.851,10.867,100822,0
2009-04-01,10.93,10.944,10.867,10.944,39655,0
2009-04-02,10.876,10.923,10.867,10.867,86028,0
2009-04-03,10.876,10.914,10.867,10.867,116943,0
2009-04-06,10.93,10.93,10.867,10.867,16707,0
2009-04-07,10.867,10.867,10.505,10.859,106982,0
2009-04-08,10.867,10.914,10.816,10.859,6065,0
2009-04-09,10.923,10.93,10.84,10.93,15833,0
2009-04-13,10.793,10.867,10.793,10.859,46487,0
2009-04-14,10.851,10.891,10.719,10.793,93397,0
2009-04-15,10.725,10.802,10.614,10.759,30202,0
2009-04-16,10.759,11.375,10.759,10.759,32885,0
2009-04-17,10.845,10.845,10.688,10.773,41524,0
2009-04-20,10.832,10.832,10.505,10.577,53298,0
2009-04-21,10.674,10.773,10.562,10.753,80905,0
2009-04-22,10.753,10.766,10.658,10.725,13047,0
2009-04-23,10.742,10.793,10.725,10.759,52083,0
2009-04-24,10.851,10.859,10.57,10.695,32098,0
2009-04-27,10.577,10.681,10.548,10.674,74020,0
2009-04-28,10.681,10.824,10.674,10.681,38705,0
2009-04-29,10.733,10.793,10.652,10.674,14684,0
2009-04-30,10.674,10.793,10.674,10.674,48753,0
2009-05-01,10.674,10.793,10.674,10.78,30672,0
2009-05-04,10.824,10.832,10.759,10.808,37723,0
2009-05-05,10.793,10.851,10.759,10.851,55132,0
2009-05-06,10.867,10.867,10.78,10.867,56945,0
2009-05-07,11.082,11.213,10.802,10.907,81696,0
2009-05-08,11.002,11.014,10.867,10.971,44969,0
2009-05-11,10.98,10.987,10.824,10.907,32570,0
2009-05-12,10.923,11.123,10.883,11.047,55638,0
2009-05-13,10.907,11.009,10.832,10.832,66158,0
2009-05-14,11.082,11.082,10.816,10.867,49372,0
2009-05-15,10.84,10.951,10.84,10.851,24393,0
2009-05-18,10.914,10.98,10.859,10.971,27362,0
2009-05-19,10.899,10.98,10.899,10.971,88431,0
2009-05-20,10.944,11.138,10.914,11.009,47250,0
2009-05-21,10.951,11.06,10.923,11.047,52233,0
2009-05-22,11.002,11.082,10.876,11.068,59969,0
2009-05-26,10.958,11.082,10.867,10.996,78815,0
2009-05-27,11.014,11.082,10.84,10.944,47747,0
2009-05-28,10.944,10.98,10.867,10.958,48644,0
2009-05-29,10.958,11.075,10.907,11.075,32427,0
2009-06-01,11.082,11.082,10.93,10.971,52962,0
2009-06-02,10.966,10.966,10.907,10.966,64409,0
2009-06-03,10.937,11.027,10.93,11.027,29677,0
2009-06-04,11.04,11.04,10.923,10.971,47565,0
2009-06-05,10.98,11.075,10.971,11.034,27119,0
2009-06-08,10.98,11.082,10.966,11.082,24472,0
2009-06-09,11.082,11.082,10.996,10.996,24509,0
2009-06-10,10.98,11.014,10.951,10.996,27247,0
2009-06-11,10.971,10.98,10.867,10.944,41867,0
2009-06-12,10.98,11.04,10.944,11.04,53760,0
2009-06-15,10.98,11.159,10.944,10.944,34259,0
2009-06-16,11.002,11.068,10.966,11.014,25377,0
2009-06-17,11.002,11.002,10.93,10.944,20318,0
2009-06-18,11.009,11.009,10.93,10.966,16985,0
2009-06-19,10.966,11.082,10.944,11.082,48344,0
2009-06-22,11.068,11.159,10.944,10.951,36711,0
2009-06-23,11.009,11.123,10.944,11.002,46757,0
2009-06-24,11.04,11.082,10.987,11.034,50643,0
2009-06-25,11.04,11.075,10.914,11.075,58515,0
2009-06-26,11.009,11.082,10.987,11.082,22053,0
2009-06-29,11.02,11.082,10.958,10.971,23056,0
2009-06-30,10.971,10.987,10.93,10.944,33811,0
2009-07-01,11.014,11.014,10.914,11.002,35184,0
2009-07-02,11.002,11.082,10.951,11.027,20382,0
2009-07-06,11.123,11.123,11.002,11.047,34446,0
2009-07-07,11.04,11.082,10.923,11.04,35629,0
2009-07-08,11.009,11.226,10.951,11.226,61905,0
2009-07-09,11.218,11.218,11.009,11.06,42699,0
2009-07-10,11.167,11.167,11.082,11.099,36282,0
2009-07-13,11.027,11.082,10.93,11.075,60014,0
2009-07-14,11.106,11.131,11.014,11.04,33534,0
2009-07-15,11.053,11.068,10.944,11.014,51101,0
2009-07-16,11.034,11.047,10.845,10.958,55023,0
2009-07-17,10.98,11.06,10.98,11.04,30743,0
2009-07-20,11.02,11.082,11.014,11.082,28383,0
2009-07-21,11.091,11.123,10.944,11.04,67055,0
2009-07-22,10.98,11.034,10.907,10.951,112194,0
2009-07-23,10.966,10.971,10.907,10.914,35384,0
2009-07-24,10.966,10.966,10.944,10.966,37971,0
2009-07-27,10.966,11.009,10.907,11.009,34031,0
2009-07-28,11.002,11.027,10.937,11.009,43917,0
2009-07-29,11.027,11.034,10.971,11.02,20130,0
2009-07-30,11.034,11.138,11.034,11.106,68584,0
2009-07-31,11.106,11.131,11.047,11.114,58503,0
2009-08-03,11.145,11.145,10.966,11.082,44105,0
2009-08-04,11.106,11.175,11.014,11.068,73797,0
2009-08-05,11.06,11.075,10.987,11.075,41610,0
2009-08-06,11.106,11.106,11.047,11.047,23984,0
2009-08-07,11.114,11.131,11.047,11.082,53325,0
2009-08-10,11.082,11.082,11.027,11.034,36726,0
2009-08-11,10.996,11.075,10.996,11.04,28248,0
2009-08-12,11.014,11.175,11.009,11.123,50163,0
2009-08-13,11.175,11.189,11.034,11.053,40642,0
2009-08-14,11.075,11.123,11.04,11.04,23664,0
2009-08-17,10.996,11.106,10.98,11.002,63920,0
2009-08-18,11.014,11.053,10.996,11.014,52981,0
2009-08-19,11.002,11.053,10.98,10.98,61892,0
2009-08-20,11.014,11.114,11.014,11.099,44253,0
2009-08-21,11.014,11.154,11.014,11.082,49202,0
2009-08-24,11.123,11.175,11.082,11.159,71380,0
2009-08-25,11.154,11.253,11.145,11.159,88475,0
2009-08-26,11.197,11.218,11.04,11.213,128154,0
2009-08-27,11.213,11.218,11.099,11.159,45161,0
2009-08-28,11.197,11.218,11.114,11.204,52248,0
2009-08-31,11.226,11.362,11.175,11.31,40076,0
2009-09-01,11.362,11.414,11.197,11.331,65086,0
2009-09-02,11.324,11.324,11.138,11.234,69290,0
2009-09-03,11.28,11.414,11.234,11.369,33766,0
2009-09-04,11.317,11.375,11.197,11.375,42053,0
2009-09-08,11.34,11.399,11.234,11.31,111353,0
2009-09-09,11.241,11.317,11.204,11.259,94805,0
2009-09-10,11.28,11.324,11.265,11.294,40372,0
2009-09-11,11.294,11.294,11.197,11.294,53658,0
2009-09-14,11.294,11.294,11.197,11.265,86502,0
2009-09-15,11.31,11.362,11.265,11.34,52665,0
2009-09-16,11.506,11.621,11.331,11.356,68538,0
2009-09-17,11.39,11.414,11.272,11.414,109143,0
2009-09-18,11.399,11.474,11.369,11.474,65944,0
2009-09-21,11.479,11.594,11.369,11.414,113666,0
2009-09-22,11.399,11.506,11.383,11.479,127316,0
2009-09-23,11.474,11.594,11.383,11.428,158208,0
2009-09-24,11.421,11.484,11.348,11.39,242019,0
2009-09-25,11.399,11.466,11.265,11.362,201584,0
2009-09-28,11.369,11.421,11.348,11.39,44470,0
2009-09-29,11.399,11.452,11.331,11.437,92875,0
2009-09-30,11.452,11.452,11.348,11.362,181479,0
2009-10-01,11.362,11.506,11.362,11.46,100821,0
2009-10-02,11.506,11.594,11.474,11.594,94374,0
2009-10-05,11.581,11.637,11.543,11.594,132708,0
2009-10-06,11.628,11.725,11.587,11.704,92936,0
2009-10-07,11.675,11.755,11.653,11.731,60767,0
2009-10-08,11.69,11.725,11.628,11.661,68628,0
2009-10-09,11.725,11.725,11.414,11.514,120371,0
2009-10-12,11.543,11.574,11.421,11.466,79945,0
2009-10-13,11.39,11.661,11.39,11.653,49588,0
2009-10-14,11.621,11.661,11.414,11.414,112303,0
2009-10-15,11.383,11.406,11.288,11.375,99259,0
2009-10-16,11.375,11.574,11.362,11.521,27875,0
2009-10-19,12.049,12.049,11.437,11.581,93884,0
2009-10-20,11.581,11.594,11.492,11.543,121187,0
2009-10-21,11.543,11.587,11.466,11.479,72427,0
2009-10-22,11.499,11.535,11.452,11.492,55766,0
2009-10-23,11.529,11.529,11.362,11.437,78292,0
2009-10-26,11.452,11.506,11.406,11.444,45165,0
2009-10-27,11.421,11.466,11.383,11.428,81099,0
2009-10-28,11.452,11.521,11.399,11.406,65488,0
2009-10-29,11.406,11.521,11.383,11.484,57121,0
2009-10-30,11.514,11.521,11.452,11.479,90581,0
2009-11-02,11.479,11.594,11.479,11.551,50080,0
2009-11-03,11.581,11.96,11.529,11.609,91410,0
2009-11-04,11.675,11.797,11.637,11.69,50829,0
2009-11-05,11.828,11.828,11.594,11.718,48763,0
2009-11-06,11.712,11.725,11.616,11.661,29226,0
2009-11-09,11.645,11.684,11.616,11.668,83433,0
2009-11-10,11.653,11.668,11.565,11.616,44322,0
2009-11-11,11.628,11.661,11.616,11.645,37708,0
2009-11-12,11.594,11.594,11.444,11.499,72927,0
2009-11-13,11.535,11.725,11.437,11.499,43150,0
2009-11-16,11.594,11.594,11.444,11.521,32635,0
2009-11-17,11.581,11.602,11.437,11.529,68188,0
2009-11-18,11.484,11.581,11.46,11.558,38513,0
2009-11-19,11.466,11.543,11.428,11.529,66728,0
2009-11-20,11.428,11.543,11.428,11.46,85013,0
2009-11-23,11.479,11.506,11.294,11.317,89889,0
2009-11-24,11.356,11.383,11.301,11.317,89844,0
2009-11-25,11.39,11.39,11.317,11.356,55733,0
2009-11-27,11.39,11.474,11.383,11.452,28216,0
2009-11-30,11.452,11.521,11.39,11.484,55885,0
2009-12-01,11.535,11.581,11.521,11.558,41371,0
2009-12-02,11.558,11.739,11.558,11.739,58283,0
2009-12-03,11.739,11.739,11.637,11.637,26189,0
2009-12-04,11.645,11.645,11.421,11.499,109126,0
2009-12-07,11.535,11.616,11.484,11.535,44611,0
2009-12-08,11.594,11.653,11.551,11.574,50071,0
2009-12-09,11.628,11.725,11.602,11.725,53227,0
2009-12-10,11.668,11.731,11.637,11.684,42537,0
2009-12-11,11.731,11.731,11.602,11.675,53701,0
2009-12-14,11.609,11.704,11.609,11.704,39427,0
2009-12-15,11.668,11.698,11.466,11.521,80278,0
2009-12-16,11.558,11.594,11.499,11.529,70991,0
2009-12-17,11.551,11.645,11.521,11.645,45314,0
2009-12-18,11.653,11.704,11.474,11.565,103503,0
2009-12-21,11.602,11.628,11.506,11.514,49632,0
2009-12-22,11.492,11.558,11.437,11.466,49764,0
2009-12-23,11.414,11.499,11.414,11.479,40333,0
2009-12-24,11.466,11.479,11.452,11.46,9445,0
2009-12-28,11.428,11.499,11.356,11.383,52441,0
2009-12-29,11.437,11.46,11.428,11.444,18531,0
2009-12-30,11.406,11.492,11.39,11.406,65182,0
2009-12-31,11.46,11.474,11.406,11.46,13205,0
2010-01-04,11.484,11.514,11.452,11.474,38487,0
2010-01-05,11.492,11.543,11.492,11.535,55767,0
2010-01-06,11.543,11.747,11.529,11.675,100028,0
2010-01-07,11.725,11.789,11.712,11.789,53289,0
2010-01-08,11.878,11.922,11.747,11.789,50551,0
2010-01-11,11.819,11.871,11.731,11.871,62057,0
2010-01-12,11.828,11.929,11.812,11.871,54290,0
2010-01-13,11.835,11.835,11.777,11.812,55286,0
2010-01-14,11.804,11.812,11.684,11.725,61598,0
2010-01-15,11.698,11.763,11.684,11.718,53504,0
2010-01-19,11.704,11.797,11.684,11.747,60267,0
2010-01-20,11.718,11.755,11.565,11.565,82950,0
2010-01-21,11.698,11.965,11.698,11.797,69103,0
2010-01-22,11.819,11.898,11.645,11.645,66619,0
2010-01-25,11.668,11.712,11.637,11.675,54247,0
2010-01-26,11.637,11.965,11.637,11.771,60748,0
2010-01-27,11.725,11.929,11.616,11.628,128302,0
2010-01-28,11.637,11.661,11.616,11.661,27460,0
2010-01-29,11.668,11.789,11.653,11.777,61026,0
2010-02-01,11.755,11.871,11.755,11.819,32633,0
2010-02-02,11.828,11.922,11.828,11.905,68824,0
2010-02-03,11.878,11.944,11.849,11.937,28615,0
2010-02-04,11.898,11.914,11.858,11.858,76576,0
2010-02-05,11.858,11.885,11.789,11.789,65954,0
2010-02-08,11.789,11.789,11.731,11.739,55722,0
2010-02-09,11.747,11.819,11.704,11.712,72901,0
2010-02-10,11.704,11.725,11.653,11.69,50020,0
2010-02-11,11.69,11.828,11.675,11.718,34963,0
2010-02-12,11.747,11.777,11.725,11.771,23093,0
2010-02-16,11.789,11.819,11.731,11.763,51586,0
2010-02-17,11.784,11.819,11.739,11.789,44905,0
2010-02-18,11.784,11.878,11.763,11.835,47185,0
2010-02-19,11.944,12.126,11.784,11.784,62898,0
2010-02-22,11.739,11.885,11.712,11.755,106773,0
2010-02-23,11.725,11.892,11.725,11.789,84182,0
2010-02-24,11.789,11.914,11.789,11.849,27200,0
2010-02-25,11.804,11.828,11.725,11.725,85587,0
2010-02-26,11.755,11.937,11.739,11.892,36833,0
2010-03-01,11.929,11.929,11.828,11.892,36728,0
2010-03-02,11.892,11.965,11.858,11.96,59809,0
2010-03-03,11.922,13.049,11.892,12.037,57716,0
2010-03-04,12.104,12.104,11.922,11.937,72809,0
2010-03-05,11.937,12.009,11.892,11.995,62612,0
2010-03-08,12.003,12.146,11.981,11.981,43302,0
2010-03-09,11.981,12.024,11.747,11.812,93938,0
2010-03-10,11.849,11.858,11.718,11.755,81641,0
2010-03-11,11.725,11.747,11.712,11.747,65363,0
2010-03-12,11.712,11.812,11.704,11.712,67687,0
2010-03-15,11.704,11.747,11.675,11.712,64561,0
2010-03-16,11.698,11.725,11.661,11.675,49890,0
2010-03-17,11.684,11.725,11.684,11.725,28673,0
2010-03-18,11.763,11.819,11.725,11.804,36521,0
2010-03-19,11.789,11.789,11.684,11.712,72034,0
2010-03-22,11.712,11.739,11.684,11.731,34045,0
2010-03-23,11.747,11.789,11.725,11.789,38326,0
2010-03-24,11.763,11.777,11.739,11.763,42681,0
2010-03-25,11.863,12.182,11.755,11.755,61547,0
2010-03-26,11.731,11.819,11.731,11.777,22604,0
2010-03-29,11.812,11.965,11.784,11.849,30146,0
2010-03-30,11.849,11.849,11.797,11.842,15062,0
2010-03-31,11.804,11.835,11.725,11.725,51506,0
2010-04-01,11.812,11.812,11.739,11.739,30592,0
2010-04-05,11.777,11.842,11.731,11.819,36587,0
2010-04-06,11.777,11.849,11.747,11.747,57825,0
2010-04-07,11.784,11.804,11.739,11.739,38586,0
2010-04-08,11.777,11.804,11.763,11.777,21355,0
2010-04-09,11.789,11.835,11.755,11.763,49082,0
2010-04-12,11.784,11.892,11.784,11.863,34005,0
2010-04-13,11.863,11.878,11.777,11.835,47290,0
2010-04-14,11.819,11.871,11.789,11.812,37874,0
2010-04-15,11.804,11.922,11.777,11.892,58507,0
2010-04-16,11.871,11.922,11.812,11.871,50288,0
2010-04-19,11.828,11.878,11.789,11.863,52525,0
2010-04-20,11.885,11.922,11.842,11.922,33551,0
2010-04-21,11.965,12.043,11.922,12.037,35506,0
2010-04-22,12.037,12.037,11.973,11.988,34701,0
2010-04-23,12.027,12.123,12.014,12.116,17318,0
2010-04-26,12.049,12.176,12.049,12.049,49679,0
2010-04-27,12.089,12.119,11.849,11.858,97157,0
2010-04-28,11.937,11.995,11.878,11.96,40088,0
2010-04-29,11.965,12.057,11.905,12.024,42326,0
2010-04-30,12.024,12.11,11.96,11.96,36832,0
2010-05-03,11.995,12.049,11.965,12.037,38519,0
2010-05-04,12.049,12.089,12.003,12.049,14538,0
2010-05-05,12.057,12.11,11.965,12.049,31063,0
2010-05-06,12.037,12.11,11.944,12.003,37948,0
2010-05-07,12.003,12.073,11.944,11.981,36570,0
2010-05-10,12.037,12.219,12.037,12.11,40222,0
2010-05-11,12.073,12.219,12.065,12.219,49643,0
2010-05-12,12.182,12.304,12.16,12.227,68671,0
2010-05-13,12.227,12.268,12.132,12.132,29386,0
2010-05-14,12.119,12.132,11.965,11.965,31614,0
2010-05-17,11.995,11.995,11.905,11.988,23419,0
2010-05-18,12.018,12.235,11.995,12.104,22086,0
2010-05-19,12.003,12.319,12.003,12.043,20357,0
2010-05-20,12.003,12.037,11.965,12.037,17736,0
2010-05-21,12.146,12.168,12.073,12.081,20860,0
2010-05-24,12.204,12.268,12.037,12.11,61070,0
2010-05-25,12.073,12.104,11.96,11.995,58748,0
2010-05-26,12.031,12.089,11.973,11.981,45416,0
2010-05-27,11.988,12.168,11.965,12.057,49669,0
2010-05-28,12.089,12.139,12.049,12.081,42415,0
2010-06-01,12.009,12.176,12.009,12.139,28370,0
2010-06-02,12.16,12.25,12.16,12.25,23281,0
2010-06-03,12.268,12.268,12.168,12.204,28512,0
2010-06-04,12.19,12.227,12.182,12.227,9785,0
2010-06-07,12.334,12.334,12.182,12.282,36172,0
2010-06-08,12.25,12.268,12.219,12.241,48287,0
2010-06-09,12.275,12.311,12.257,12.29,30454,0
2010-06-10,12.268,12.342,12.257,12.29,10206,0
2010-06-11,12.296,12.325,12.235,12.257,30157,0
2010-06-14,12.325,12.325,12.25,12.263,37870,0
2010-06-15,12.263,12.325,12.21,12.304,41453,0
2010-06-16,12.357,12.357,12.219,12.268,26715,0
2010-06-17,12.282,12.29,12.227,12.235,37761,0
2010-06-18,12.268,12.296,12.21,12.21,20084,0
2010-06-21,12.263,12.263,12.152,12.152,23830,0
2010-06-22,12.176,12.182,12.018,12.031,90960,0
2010-06-23,12.073,12.073,11.96,12.018,51570,0
2010-06-24,12.024,12.024,11.929,11.929,43890,0
2010-06-25,11.929,12.037,11.929,12.037,18148,0
2010-06-28,12.081,12.146,12.031,12.089,19080,0
2010-06-29,12.11,12.304,12.073,12.263,19512,0
2010-06-30,12.257,12.327,12.241,12.257,38267,0
2010-07-01,12.268,12.282,12.168,12.235,18749,0
2010-07-02,12.241,12.381,12.241,12.311,29445,0
2010-07-06,12.334,12.381,12.21,12.282,30784,0
2010-07-07,12.29,12.296,12.257,12.282,22875,0
2010-07-08,12.342,12.357,12.257,12.311,25858,0
2010-07-09,12.365,12.365,12.263,12.365,18437,0
2010-07-12,12.403,12.437,12.296,12.296,38152,0
2010-07-13,12.282,12.381,12.257,12.311,36022,0
2010-07-14,12.29,12.365,12.29,12.357,29062,0
2010-07-15,12.365,12.365,12.275,12.29,22488,0
2010-07-16,12.319,12.342,12.257,12.342,26916,0
2010-07-19,12.342,12.381,12.275,12.319,30979,0
2010-07-20,12.35,12.502,12.319,12.495,28776,0
2010-07-21,12.515,12.515,12.342,12.409,33309,0
2010-07-22,12.342,12.403,12.311,12.325,55926,0
2010-07-23,12.357,12.381,12.257,12.275,52129,0
2010-07-26,12.257,12.311,12.219,12.219,33561,0
2010-07-27,12.219,12.257,12.146,12.197,57584,0
2010-07-28,12.197,12.25,12.168,12.227,30754,0
2010-07-29,12.25,12.29,12.219,12.29,29196,0
2010-07-30,12.304,12.334,12.219,12.304,40992,0
2010-08-02,12.357,12.451,12.357,12.451,32366,0
2010-08-03,12.451,12.574,12.414,12.524,53438,0
2010-08-04,12.567,12.59,12.495,12.59,40988,0
2010-08-05,12.509,12.664,12.509,12.567,95422,0
2010-08-06,12.596,12.689,12.567,12.635,25978,0
2010-08-09,12.676,12.689,12.574,12.574,25143,0
2010-08-10,12.604,12.604,12.48,12.545,37776,0
2010-08-11,12.509,12.567,12.48,12.515,34728,0
2010-08-12,12.545,12.567,12.443,12.495,29664,0
2010-08-13,12.524,12.524,12.43,12.437,35475,0
2010-08-16,12.465,12.531,12.423,12.531,39553,0
2010-08-17,12.574,12.596,12.487,12.487,72124,0
2010-08-18,12.604,12.689,12.495,12.502,44227,0
2010-08-19,12.545,12.67,12.472,12.628,50378,0
2010-08-20,12.612,12.62,12.334,12.381,119372,0
2010-08-23,12.465,12.465,12.381,12.414,43488,0
2010-08-24,12.437,12.457,12.35,12.437,42460,0
2010-08-25,12.437,12.559,12.414,12.531,51822,0
2010-08-26,12.545,12.657,12.472,12.62,70444,0
2010-08-27,12.628,12.704,12.604,12.704,32880,0
2010-08-30,12.704,12.771,12.704,12.749,65742,0
2010-08-31,12.764,12.875,12.634,12.634,48190,0
2010-09-01,12.697,12.697,12.487,12.538,113021,0
2010-09-02,12.567,12.567,12.487,12.531,38951,0
2010-09-03,12.582,12.612,12.545,12.552,26199,0
2010-09-07,12.604,12.612,12.531,12.538,35967,0
2010-09-08,12.596,12.67,12.59,12.628,39084,0
2010-09-09,12.67,12.719,12.635,12.704,34435,0
2010-09-10,12.704,12.795,12.67,12.795,34053,0
2010-09-13,12.749,12.778,12.64,12.64,26116,0
2010-09-14,12.711,12.741,12.681,12.704,35187,0
2010-09-15,12.704,12.711,12.628,12.635,45213,0
2010-09-16,12.62,12.67,12.604,12.604,49865,0
2010-09-17,12.664,12.697,12.635,12.64,49872,0
2010-09-20,12.67,12.755,12.67,12.704,28782,0
2010-09-21,12.755,12.755,12.676,12.704,45689,0
2010-09-22,12.749,12.771,12.689,12.689,41873,0
2010-09-23,12.733,12.763,12.664,12.664,37331,0
2010-09-24,12.711,12.763,12.681,12.689,31326,0
2010-09-27,12.725,12.829,12.689,12.829,30224,0
2010-09-28,12.867,12.879,12.648,12.741,89533,0
2010-09-29,12.755,12.837,12.733,12.809,41705,0
2010-09-30,12.807,12.827,12.76,12.76,38039,0
2010-10-01,12.816,12.916,12.816,12.916,32755,0
2010-10-04,12.778,12.949,12.778,12.894,20371,0
2010-10-05,12.894,12.894,12.749,12.771,51167,0
2010-10-06,12.816,13.337,12.771,13.037,58067,0
2010-10-07,13.037,13.062,12.923,12.973,40490,0
2010-10-08,13.105,13.105,12.829,12.852,44735,0
2010-10-11,12.909,13.085,12.86,12.86,46121,0
2010-10-12,12.909,12.936,12.725,12.778,47487,0
2010-10-13,12.755,12.809,12.704,12.771,52692,0
2010-10-14,12.809,12.845,12.719,12.719,27190,0
2010-10-15,12.704,12.755,12.648,12.648,38044,0
2010-10-18,12.676,12.697,12.604,12.612,29700,0
2010-10-19,12.62,12.689,12.567,12.689,43558,0
2010-10-20,12.697,12.755,12.574,12.574,36631,0
2010-10-21,12.596,12.681,12.559,12.567,47707,0
2010-10-22,12.545,12.62,12.538,12.567,32355,0
2010-10-25,12.538,12.62,12.538,12.59,51272,0
2010-10-26,12.62,12.648,12.567,12.567,38115,0
2010-10-27,12.648,12.741,12.596,12.741,34664,0
2010-10-28,12.711,12.809,12.711,12.778,15658,0
2010-10-29,12.748,12.754,12.596,12.754,29351,0
2010-11-01,12.823,12.837,12.676,12.676,27865,0
2010-11-02,12.719,12.823,12.664,12.823,23798,0
2010-11-03,12.823,13.165,12.786,12.929,41022,0
2010-11-04,12.997,12.997,12.845,12.867,28677,0
2010-11-05,12.9,12.9,12.689,12.755,33103,0
2010-11-08,12.741,12.741,12.612,12.628,29660,0
2010-11-09,12.62,12.62,12.524,12.531,33706,0
2010-11-10,12.509,12.612,12.132,12.451,100056,0
2010-11-11,12.381,12.487,11.944,11.965,103723,0
2010-11-12,11.981,11.988,11.675,11.835,135546,0
2010-11-15,11.835,11.835,11.082,11.324,195001,0
2010-11-16,11.253,11.898,11.034,11.621,180366,0
2010-11-17,11.718,11.871,11.499,11.789,69032,0
2010-11-18,11.731,11.937,11.616,11.645,101595,0
2010-11-19,11.684,11.797,11.684,11.725,60779,0
2010-11-22,11.797,12.003,11.704,12.003,53637,0
2010-11-23,12.024,12.049,11.96,12.018,38153,0
2010-11-24,12.049,12.197,11.871,11.885,80168,0
2010-11-26,11.922,11.973,11.905,11.922,16031,0
2010-11-29,12.037,12.037,11.898,11.973,63576,0
2010-11-30,12.005,12.145,11.999,12.124,26689,0
2010-12-01,12.263,12.311,12.081,12.081,47709,0
2010-12-02,12.11,12.409,11.973,11.981,49764,0
2010-12-03,12.152,12.227,12.043,12.049,25656,0
2010-12-06,12.003,12.089,11.835,11.849,24731,0
2010-12-07,11.871,11.885,11.543,11.637,65430,0
2010-12-08,11.731,11.763,11.34,11.428,84616,0
2010-12-09,11.348,11.46,11.253,11.28,108572,0
2010-12-10,11.288,11.348,11.167,11.253,77992,0
2010-12-13,11.159,11.159,10.98,11.009,134722,0
2010-12-14,11.034,11.04,10.859,10.98,140325,0
2010-12-15,10.996,11.099,10.914,11.068,82628,0
2010-12-16,11.034,11.385,11.034,11.342,77148,0
2010-12-17,11.34,11.506,11.34,11.46,47264,0
2010-12-20,11.484,11.484,11.04,11.167,79194,0
2010-12-21,11.014,11.167,10.937,11.047,131896,0
2010-12-22,11.068,11.159,10.937,11.053,81601,0
2010-12-23,11.068,11.114,10.753,11.02,133603,0
2010-12-27,11.034,11.068,10.951,11.034,52833,0
2010-12-28,10.966,11.047,10.958,11.02,35943,0
2010-12-29,10.917,11.045,10.917,11.011,93758,0
2010-12-30,10.998,11.067,10.948,11.045,64964,0
2010-12-31,11.104,11.199,11.104,11.167,58864,0
2011-01-03,11.175,11.213,11.053,11.138,75640,0
2011-01-04,11.075,11.175,11.068,11.131,64607,0
2011-01-05,11.131,11.159,11.053,11.159,76089,0
2011-01-06,11.159,11.183,11.123,11.183,23233,0
2011-01-07,11.167,11.175,11.099,11.145,35324,0
2011-01-10,11.131,11.154,10.996,11.047,48790,0
2011-01-11,11.068,11.075,10.98,11.02,48845,0
2011-01-12,10.98,10.98,10.816,10.851,72848,0
2011-01-13,10.859,10.859,10.47,10.512,249552,0
2011-01-14,10.412,10.606,10.207,10.592,201192,0
2011-01-18,10.535,10.785,10.47,10.725,99080,0
2011-01-19,10.752,10.807,10.596,10.656,99370,0
2011-01-20,10.725,10.824,10.621,10.802,87657,0
2011-01-21,10.785,10.923,10.773,10.802,79819,0
2011-01-24,10.802,10.93,10.793,10.923,55669,0
2011-01-25,10.923,10.966,10.851,10.891,48691,0
2011-01-26,10.891,11.053,10.867,11.02,135963,0
2011-01-27,10.987,11.034,10.802,10.816,104877,0
2011-01-28,10.802,10.808,10.748,10.785,55880,0
2011-01-31,10.79,10.893,10.778,10.831,64057,0
2011-02-01,10.899,10.93,10.824,10.93,43077,0
2011-02-02,10.93,10.996,10.923,10.98,83783,0
2011-02-03,11.002,11.027,10.944,10.987,35123,0
2011-02-04,10.996,10.996,10.891,10.937,19868,0
2011-02-07,10.951,11.02,10.944,11.009,18545,0
2011-02-08,11.02,11.091,10.944,11.009,64588,0
2011-02-09,11.034,11.053,10.987,11.009,29312,0
2011-02-10,10.987,11.1,10.944,11.1,42367,0
2011-02-11,11.091,11.204,11.02,11.02,53652,0
2011-02-14,11.02,11.02,10.907,10.923,44436,0
2011-02-15,10.937,10.987,10.907,10.907,38570,0
2011-02-16,10.937,10.971,10.867,10.907,68117,0
2011-02-18,11.009,11.146,11.009,11.146,58730,0
2011-02-22,11.082,11.082,11.04,11.06,56202,0
2011-02-23,11.099,11.253,11.082,11.253,19859,0
2011-02-24,11.241,11.375,11.234,11.294,26648,0
2011-02-25,11.312,11.358,11.254,11.281,21186,0
2011-02-28,11.267,11.32,11.22,11.32,24461,0
2011-03-01,11.359,11.367,11.229,11.244,28065,0
2011-03-02,11.207,11.207,11.147,11.147,19075,0
2011-03-03,11.169,11.169,11.077,11.124,33126,0
2011-03-04,11.184,11.205,11.132,11.155,68520,0
2011-03-07,11.155,11.176,11.002,11.047,44686,0
2011-03-08,11.034,11.106,10.987,11.034,61161,0
2011-03-09,11.02,11.053,11.002,11.014,20499,0
2011-03-10,10.987,11.02,10.98,11.015,13827,0
2011-03-11,11.047,11.053,10.987,11.034,13271,0
2011-03-14,11.047,11.047,10.971,10.971,27829,0
2011-03-15,10.958,11.053,10.694,11.053,35198,0
2011-03-16,11.076,11.083,10.971,11.034,12612,0
2011-03-17,11.025,11.089,11.005,11.089,23176,0
2011-03-18,11.155,11.242,11.047,11.047,65677,0
2011-03-21,11.1,11.123,11.027,11.034,24133,0
2011-03-22,11.047,11.069,10.93,10.987,31279,0
2011-03-23,11.014,11.014,10.93,10.958,36986,0
2011-03-24,11.009,11.009,10.914,10.936,22010,0
2011-03-25,10.922,10.996,10.922,10.987,16624,0
2011-03-28,10.951,11.091,10.951,11.091,30035,0
2011-03-29,11.069,11.123,11.02,11.04,31016,0
2011-03-30,11.04,11.053,11.027,11.034,16107,0
2011-03-31,11.072,11.087,10.995,11.043,42717,0
2011-04-01,11.062,11.107,11.041,11.047,14658,0
2011-04-04,11.034,11.083,11.02,11.069,10406,0
2011-04-05,10.908,11.078,10.908,11.056,84906,0
2011-04-06,11.062,11.092,11.015,11.028,28277,0
2011-04-07,10.96,11.056,10.96,10.99,21806,0
2011-04-08,11.034,11.034,10.936,10.996,30976,0
2011-04-11,10.987,11.002,10.906,10.936,46783,0
2011-04-12,10.952,10.974,10.932,10.952,13508,0
2011-04-13,10.98,10.996,10.913,10.987,30918,0
2011-04-14,10.966,11.009,10.898,10.913,45543,0
2011-04-15,10.922,10.958,10.874,10.882,33752,0
2011-04-18,10.865,10.922,10.831,10.839,30566,0
2011-04-19,10.85,10.857,10.757,10.791,70341,0
2011-04-20,10.764,10.822,10.764,10.764,36471,0
2011-04-21,10.783,10.8,10.746,10.779,47157,0
2011-04-25,10.814,10.839,10.771,10.791,31796,0
2011-04-26,10.808,10.845,10.792,10.824,29083,0
2011-04-27,10.85,10.913,10.839,10.913,21847,0
2011-04-28,10.874,10.98,10.874,10.971,36033,0
2011-04-29,10.964,11.008,10.941,10.995,29502,0
2011-05-02,10.987,11.041,10.98,10.996,29746,0
2011-05-03,11.011,11.039,10.991,11.039,34723,0
2011-05-04,11.037,11.135,11.03,11.135,17646,0
2011-05-05,11.113,11.205,11.113,11.205,28313,0
2011-05-06,11.18,11.18,11.111,11.111,25195,0
2011-05-09,11.095,11.142,11.095,11.142,21149,0
2011-05-10,11.142,11.31,11.135,11.28,55866,0
2011-05-11,11.372,11.372,11.243,11.255,9994,0
2011-05-12,11.104,11.332,11.104,11.332,21952,0
2011-05-13,11.324,11.43,11.28,11.357,40514,0
2011-05-16,11.376,11.439,11.376,11.416,13856,0
2011-05-17,11.392,11.494,11.357,11.462,23011,0
2011-05-18,11.439,11.487,11.301,11.332,34598,0
2011-05-19,11.357,11.37,11.287,11.324,24149,0
2011-05-20,11.352,11.465,11.296,11.443,28255,0
2011-05-23,11.468,11.502,11.408,11.502,22051,0
2011-05-24,11.454,11.525,11.446,11.446,31268,0
2011-05-25,11.518,11.634,11.48,11.494,61850,0
2011-05-26,11.547,11.547,11.502,11.518,10280,0
2011-05-27,11.544,11.611,11.499,11.544,23644,0
2011-05-31,11.626,11.634,11.59,11.626,14960,0
2011-06-01,11.688,11.688,11.607,11.634,17912,0
2011-06-02,11.672,11.672,11.478,11.514,41743,0
2011-06-03,11.506,11.529,11.472,11.483,30146,0
2011-06-06,11.491,11.499,11.472,11.483,14437,0
2011-06-07,11.467,11.554,11.467,11.467,23931,0
2011-06-08,11.507,11.537,11.485,11.485,9614,0
2011-06-09,11.561,11.561,11.48,11.516,17083,0
2011-06-10,11.552,11.552,11.472,11.472,19830,0
2011-06-13,11.521,11.521,11.478,11.514,14048,0
2011-06-14,11.559,11.566,11.443,11.478,28080,0
2011-06-15,11.434,11.491,11.426,11.426,20707,0
2011-06-16,11.468,11.533,11.453,11.476,21127,0
2011-06-17,11.483,11.483,11.396,11.412,19535,0
2011-06-20,11.412,11.596,11.396,11.483,35630,0
2011-06-21,11.529,11.617,11.426,11.483,74169,0
2011-06-22,11.499,11.559,11.434,11.559,24460,0
2011-06-23,11.596,11.788,11.559,11.686,43320,0
2011-06-24,11.634,11.86,11.634,11.813,32188,0
2011-06-27,11.81,11.81,11.657,11.672,34245,0
2011-06-28,11.715,11.834,11.639,11.834,51770,0
2011-06-29,13.248,13.248,11.81,11.885,20926,0
2011-06-30,11.892,11.916,11.756,11.808,31589,0
2011-07-01,11.867,11.875,11.791,11.867,7423,0
2011-07-05,11.759,11.857,11.759,11.826,9966,0
2011-07-06,11.879,11.917,11.804,11.917,27874,0
2011-07-07,11.923,12.022,11.885,11.939,34495,0
2011-07-08,11.885,12.191,11.885,11.931,43056,0
2011-07-11,11.875,11.919,11.86,11.867,25319,0
2011-07-12,11.915,11.923,11.857,11.857,29894,0
2011-07-13,11.919,11.98,11.902,11.98,25073,0
2011-07-14,11.986,11.986,11.902,11.902,41779,0
2011-07-15,11.95,11.971,11.902,11.919,14999,0
2011-07-18,11.957,11.957,11.778,11.799,33950,0
2011-07-19,11.753,11.872,11.753,11.835,19786,0
2011-07-20,11.838,11.875,11.831,11.845,19059,0
2011-07-21,11.902,11.964,11.771,11.831,33982,0
2011-07-22,11.857,11.906,11.817,11.906,10900,0
2011-07-25,11.894,11.98,11.875,11.98,19589,0
2011-07-26,11.994,11.994,11.783,11.783,41221,0
2011-07-27,11.831,11.831,11.561,11.642,41885,0
2011-07-28,11.721,11.721,11.556,11.621,31567,0
2011-07-29,11.652,11.683,11.553,11.683,21558,0
2011-08-01,11.771,11.845,11.682,11.831,20969,0
2011-08-02,11.893,11.98,11.858,11.942,25878,0
2011-08-03,11.992,12.147,11.983,12.103,29520,0
2011-08-04,12.173,12.234,11.865,11.963,54144,0
2011-08-05,12.088,12.088,11.817,11.826,20415,0
2011-08-08,11.714,11.714,11.315,11.355,55205,0
2011-08-09,11.347,11.556,11.237,11.549,57731,0
2011-08-10,11.646,11.848,11.586,11.81,22183,0
2011-08-11,11.848,11.878,11.714,11.759,21275,0
2011-08-12,11.834,12.46,11.803,12.042,34649,0
2011-08-15,12.022,12.153,11.955,11.999,21485,0
2011-08-16,12.028,12.254,11.955,12.147,53295,0
2011-08-17,12.222,12.231,12.08,12.177,29337,0
2011-08-18,12.231,12.272,12.048,12.095,41487,0
2011-08-19,11.999,12.072,11.962,11.976,24630,0
2011-08-22,12.042,12.267,11.983,12.055,43381,0
2011-08-23,12.103,12.279,12.022,12.11,31379,0
2011-08-24,12.161,12.206,11.946,11.955,52963,0
2011-08-25,12.042,12.042,11.899,11.983,22865,0
2011-08-26,11.985,12.091,11.963,11.985,27065,0
2011-08-29,12.028,12.161,12.006,12.161,21998,0
2011-08-30,12.08,12.17,12.08,12.153,22844,0
2011-08-31,12.213,12.303,12.168,12.261,18924,0
2011-09-01,12.341,12.416,12.261,12.357,31204,0
2011-09-02,12.363,12.452,12.363,12.37,17294,0
2011-09-06,12.415,12.445,12.322,12.356,35203,0
2011-09-07,12.348,12.415,12.251,12.251,34879,0
2011-09-08,12.339,12.388,12.243,12.364,25655,0
2011-09-09,12.306,12.579,12.306,12.408,24813,0
2011-09-12,12.465,12.503,12.368,12.377,15313,0
2011-09-13,12.465,12.488,12.257,12.306,39150,0
2011-09-14,12.393,12.393,12.257,12.276,38757,0
2011-09-15,12.306,12.393,12.249,12.353,17137,0
2011-09-16,12.393,12.4,12.328,12.368,8781,0
2011-09-19,12.4,12.472,12.385,12.428,20652,0
2011-09-20,12.488,12.579,12.45,12.554,17523,0
2011-09-21,12.586,12.586,12.472,12.586,20959,0
2011-09-22,12.586,12.735,12.571,12.675,33767,0
2011-09-23,12.724,12.732,12.63,12.709,25873,0
2011-09-26,12.735,12.735,12.586,12.609,21357,0
2011-09-27,12.681,12.681,12.48,12.48,24672,0
2011-09-28,12.54,12.712,12.465,12.593,37977,0
2011-09-29,12.64,12.64,12.441,12.547,54849,0
2011-09-30,12.484,12.647,12.484,12.617,19227,0
2011-10-03,12.681,12.697,12.563,12.625,26257,0
2011-10-04,12.621,12.621,12.445,12.513,31422,0
2011-10-05,12.446,12.591,12.417,12.56,19832,0
2011-10-06,12.645,12.696,12.598,12.696,31444,0
2011-10-07,12.667,12.883,12.596,12.883,34919,0
2011-10-10,12.883,12.922,12.637,12.685,27497,0
2011-10-11,12.724,12.796,12.604,12.604,30123,0
2011-10-12,12.667,12.771,12.604,12.763,19337,0
2011-10-13,12.786,12.974,12.66,12.832,21804,0
2011-10-14,12.906,12.906,12.786,12.848,8223,0
2011-10-17,12.818,12.818,12.754,12.786,21853,0
2011-10-18,12.818,12.818,12.732,12.754,16298,0
2011-10-19,12.786,12.81,12.74,12.802,17408,0
2011-10-20,12.818,12.818,12.702,12.709,27929,0
2011-10-21,12.782,12.872,12.782,12.782,15285,0
2011-10-24,12.883,12.883,12.717,12.826,23132,0
2011-10-25,12.842,12.901,12.725,12.772,42605,0
2011-10-26,12.81,12.877,12.802,12.871,29500,0
2011-10-27,12.965,13.007,12.871,12.89,13799,0
2011-10-28,12.96,12.96,12.843,12.843,14738,0
2011-10-31,12.893,12.945,12.819,12.878,24055,0
2011-11-01,12.937,13.019,12.887,12.96,22607,0
2011-11-02,12.998,13.104,12.982,13.023,21593,0
2011-11-03,13.028,13.132,13.019,13.094,11256,0
2011-11-04,13.132,13.132,13.019,13.132,27732,0
2011-11-07,13.062,13.143,13.041,13.07,26461,0
2011-11-08,13.179,13.213,13.078,13.156,32417,0
2011-11-09,13.288,13.288,12.994,13.049,42235,0
2011-11-10,13.108,13.108,12.894,12.91,29614,0
2011-11-11,12.952,12.978,12.924,12.96,10691,0
2011-11-14,12.96,12.993,12.859,12.916,26018,0
2011-11-15,12.986,12.993,12.872,12.924,33353,0
2011-11-16,12.945,12.945,12.82,12.827,37606,0
2011-11-17,12.894,12.901,12.734,12.901,56411,0
2011-11-18,12.916,12.924,12.843,12.887,38419,0
2011-11-21,12.887,13.048,12.887,12.986,76496,0
2011-11-22,12.924,13.036,12.866,12.887,47963,0
2011-11-23,12.901,12.916,12.834,12.878,16516,0
2011-11-25,12.842,12.917,12.805,12.91,8840,0
2011-11-28,12.894,13.002,12.834,13.002,51966,0
2011-11-29,12.945,13.002,12.859,12.872,28263,0
2011-11-30,12.944,12.968,12.862,12.899,27757,0
2011-12-01,12.969,13.018,12.901,13.01,22209,0
2011-12-02,13.049,13.049,12.887,12.917,46642,0
2011-12-05,12.978,13.011,12.924,12.994,23008,0
2011-12-06,12.992,13.114,12.928,13.114,58876,0
2011-12-07,13.116,13.138,13.079,13.138,19447,0
2011-12-08,13.182,13.33,12.987,12.987,42220,0
2011-12-09,13.028,13.056,13.003,13.049,19696,0
2011-12-12,13.028,13.103,13.028,13.056,23235,0
2011-12-13,13.138,13.138,13.056,13.056,15593,0
2011-12-14,13.116,13.15,12.937,12.937,36913,0
2011-12-15,12.952,13.049,12.878,13.019,43669,0
2011-12-16,13.056,13.079,13.011,13.071,14605,0
2011-12-19,13.094,13.356,13.094,13.236,48418,0
2011-12-20,13.108,13.27,13.108,13.172,39374,0
2011-12-21,13.144,13.323,13.144,13.314,21189,0
2011-12-22,13.288,13.342,13.27,13.342,27564,0
2011-12-23,13.389,13.396,13.316,13.33,19638,0
2011-12-27,13.394,13.52,13.295,13.394,35201,0
2011-12-28,13.434,13.481,13.342,13.342,22260,0
2011-12-29,13.38,13.38,13.244,13.244,14904,0
2011-12-30,13.349,13.349,13.134,13.176,43561,0
2012-01-03,13.271,13.271,13.019,13.087,44875,0
2012-01-04,13.087,13.173,13.071,13.103,15315,0
2012-01-05,13.165,13.165,13.094,13.151,16957,0
2012-01-06,13.173,13.237,13.165,13.237,21720,0
2012-01-09,13.245,13.289,13.173,13.214,27738,0
2012-01-10,13.289,13.289,13.138,13.199,32711,0
2012-01-11,13.213,13.213,13.106,13.114,46773,0
2012-01-12,13.18,13.235,13.137,13.143,36126,0
2012-01-13,13.214,13.237,13.132,13.207,18368,0
2012-01-17,13.267,13.267,13.195,13.25,21692,0
2012-01-18,13.28,13.303,13.23,13.303,27035,0
2012-01-19,13.262,13.303,13.207,13.23,36817,0
2012-01-20,13.271,13.316,13.207,13.309,33920,0
2012-01-23,13.324,13.365,13.271,13.357,32610,0
2012-01-24,13.309,13.372,13.309,13.35,19257,0
2012-01-25,13.372,13.42,13.33,13.411,33499,0
2012-01-26,13.427,13.539,13.427,13.507,45398,0
2012-01-27,13.539,13.76,13.531,13.531,28543,0
2012-01-30,13.569,13.743,13.562,13.642,32501,0
2012-01-31,13.729,13.729,13.594,13.625,35904,0
2012-02-01,13.759,13.796,13.562,13.569,45947,0
2012-02-02,13.569,13.617,13.531,13.596,24761,0
2012-02-03,13.625,13.625,13.531,13.531,30592,0
2012-02-06,13.596,13.61,13.482,13.544,24973,0
2012-02-07,13.568,13.575,13.458,13.538,30057,0
2012-02-08,13.538,13.579,13.458,13.552,26803,0
2012-02-09,13.609,13.714,13.579,13.625,28920,0
2012-02-10,13.632,14.048,13.579,13.835,82911,0
2012-02-13,13.818,14.096,13.751,13.751,50817,0
2012-02-14,13.776,13.776,13.419,13.419,83996,0
2012-02-15,13.395,13.498,13.38,13.459,45236,0
2012-02-16,13.459,13.596,13.435,13.514,57077,0
2012-02-17,13.498,13.625,13.443,13.544,27670,0
2012-02-21,13.61,13.803,13.553,13.673,39348,0
2012-02-22,13.658,13.81,13.576,13.767,30958,0
2012-02-23,13.85,13.889,13.691,13.72,36033,0
2012-02-24,13.76,13.796,13.691,13.705,48829,0
2012-02-27,13.781,13.835,13.729,13.835,21222,0
2012-02-28,13.835,13.881,13.835,13.864,23163,0
2012-02-29,13.89,13.897,13.835,13.859,25720,0
2012-03-01,13.944,13.944,13.767,13.81,45821,0
2012-03-02,13.867,13.908,13.837,13.861,25698,0
2012-03-05,13.859,13.859,13.632,13.641,44190,0
2012-03-06,13.633,13.659,13.21,13.21,94956,0
2012-03-07,13.233,13.321,12.924,12.937,163954,0
2012-03-08,13.004,13.097,12.961,13.097,61553,0
2012-03-09,13.127,13.211,13.075,13.098,68778,0
2012-03-12,13.075,13.119,13.075,13.119,72761,0
2012-03-13,13.105,13.127,12.963,13.067,49216,0
2012-03-14,13.006,13.044,12.834,12.851,57402,0
2012-03-15,12.781,12.82,12.595,12.694,117499,0
2012-03-16,12.685,12.685,12.349,12.405,117032,0
2012-03-19,12.405,12.749,12.365,12.621,77200,0
2012-03-20,12.621,12.733,12.621,12.66,41552,0
2012-03-21,12.66,12.741,12.66,12.718,27175,0
2012-03-22,12.724,12.781,12.525,12.564,46001,0
2012-03-23,12.568,12.81,12.568,12.81,40810,0
2012-03-26,12.834,12.859,12.694,12.718,49570,0
2012-03-27,12.741,12.741,12.611,12.741,45301,0
2012-03-28,12.82,12.82,12.756,12.765,20995,0
2012-03-29,12.843,12.843,12.724,12.827,30955,0
2012-03-30,12.743,12.87,12.743,12.847,40344,0
2012-04-02,12.878,12.893,12.826,12.826,22820,0
2012-04-03,12.878,12.916,12.802,12.81,41849,0
2012-04-04,12.88,12.896,12.71,12.88,45042,0
2012-04-05,12.88,12.92,12.86,12.874,20984,0
2012-04-09,12.937,12.952,12.865,12.931,25755,0
2012-04-10,12.945,12.952,12.747,12.802,60242,0
2012-04-11,12.841,12.878,12.802,12.841,23669,0
2012-04-12,12.893,12.945,12.73,12.754,40949,0
2012-04-13,12.802,12.802,12.754,12.77,25532,0
2012-04-16,12.81,12.886,12.754,12.865,66659,0
2012-04-17,12.813,12.896,12.813,12.844,29146,0
2012-04-18,12.857,12.952,12.826,12.878,50334,0
2012-04-19,12.878,12.995,12.878,12.988,30112,0
2012-04-20,12.991,13.016,12.835,12.874,37405,0
2012-04-23,12.878,12.979,12.878,12.97,42669,0
2012-04-24,12.916,12.979,12.893,12.924,25174,0
2012-04-25,12.961,12.995,12.886,12.924,54675,0
2012-04-26,12.979,13.051,12.97,13.029,41424,0
2012-04-27,13.061,13.061,13.033,13.04,10558,0
2012-04-30,13.064,13.141,13.057,13.141,36524,0
2012-05-01,13.191,13.191,13.085,13.085,71391,0
2012-05-02,13.134,13.146,13.058,13.073,31988,0
2012-05-03,13.061,13.144,13.055,13.078,35100,0
2012-05-04,13.131,13.164,13.085,13.164,25245,0
2012-05-07,13.157,13.255,13.157,13.238,24243,0
2012-05-08,13.191,13.297,13.172,13.291,34067,0
2012-05-09,13.223,13.368,13.223,13.338,33063,0
2012-05-10,13.396,13.461,13.381,13.461,49025,0
2012-05-11,13.511,13.568,13.495,13.568,47187,0
2012-05-14,13.574,13.594,13.543,13.568,41638,0
2012-05-15,13.579,13.616,13.56,13.616,45724,0
2012-05-16,13.657,13.657,13.56,13.602,34441,0
2012-05-17,13.632,13.657,13.586,13.657,22856,0
2012-05-18,13.673,13.783,13.625,13.681,44392,0
2012-05-21,13.744,13.776,13.7,13.752,38762,0
2012-05-22,13.752,13.783,13.744,13.776,26116,0
2012-05-23,13.783,13.819,13.744,13.752,17771,0
2012-05-24,13.93,13.93,13.744,13.752,29869,0
2012-05-25,13.828,13.836,13.752,13.828,11145,0
2012-05-29,13.923,13.97,13.866,13.892,19422,0
2012-05-30,13.97,13.97,13.828,13.866,23686,0
2012-05-31,13.938,13.976,13.826,13.865,38431,0
2012-06-01,13.944,13.984,13.672,13.672,39051,0
2012-06-04,13.736,13.736,13.519,13.519,27616,0
2012-06-05,13.588,13.588,13.481,13.562,52675,0
2012-06-06,13.611,13.668,13.58,13.618,11369,0
2012-06-07,13.66,13.66,13.45,13.465,55867,0
2012-06-08,13.556,13.583,13.509,13.583,19708,0
2012-06-11,13.638,13.662,13.6,13.638,21862,0
2012-06-12,13.638,13.678,13.6,13.678,24999,0
2012-06-13,13.726,13.775,13.688,13.766,21856,0
2012-06-14,13.78,13.817,13.629,13.678,44930,0
2012-06-15,13.81,13.81,13.525,13.548,43753,0
2012-06-18,13.578,13.583,13.437,13.501,48790,0
2012-06-19,13.54,13.758,13.534,13.726,63533,0
2012-06-20,13.734,13.734,13.461,13.484,87850,0
2012-06-21,13.54,13.742,13.454,13.688,68897,0
2012-06-22,13.747,13.764,13.576,13.58,65615,0
2012-06-25,13.613,13.613,13.445,13.469,44091,0
2012-06-26,13.534,13.534,13.396,13.403,64687,0
2012-06-27,13.411,13.437,13.372,13.372,75500,0
2012-06-28,13.437,13.509,13.372,13.509,36629,0
2012-06-29,13.525,13.647,13.509,13.647,27393,0
2012-07-02,13.697,13.734,13.613,13.726,37564,0
2012-07-03,13.734,13.75,13.655,13.75,14023,0
2012-07-05,13.747,13.747,13.708,13.716,12500,0
2012-07-06,13.634,13.794,13.634,13.772,24257,0
2012-07-09,13.794,13.808,13.787,13.808,26964,0
2012-07-10,13.823,13.88,13.772,13.772,25920,0
2012-07-11,13.863,13.88,13.794,13.8,27870,0
2012-07-12,13.732,13.772,13.703,13.756,18790,0
2012-07-13,13.787,13.841,13.739,13.833,10331,0
2012-07-16,13.888,13.919,13.8,13.895,17767,0
2012-07-17,13.958,14.24,13.95,14.006,34562,0
2012-07-18,14.043,14.043,13.903,13.95,28736,0
2012-07-19,13.927,13.975,13.863,13.863,27532,0
2012-07-20,13.944,13.966,13.856,13.903,13644,0
2012-07-23,13.927,14.043,13.903,13.927,33135,0
2012-07-24,13.927,13.95,13.833,13.927,24212,0
2012-07-25,13.87,14.148,13.87,14.148,34050,0
2012-07-26,14.154,14.209,14.066,14.148,23135,0
2012-07-27,14.2,14.2,13.912,14.006,48503,0
2012-07-30,14.021,14.021,13.912,13.989,27539,0
2012-07-31,14.043,14.161,13.998,14.082,39144,0
2012-08-01,14.014,14.17,14.014,14.132,38502,0
2012-08-02,14.161,14.186,14.107,14.179,31513,0
2012-08-03,14.193,14.379,14.193,14.278,25556,0
2012-08-06,14.278,14.451,14.269,14.443,22931,0
2012-08-07,14.504,14.536,14.278,14.347,26715,0
2012-08-08,14.347,14.427,14.209,14.333,28348,0
2012-08-09,14.42,14.477,14.278,14.412,20983,0
2012-08-10,14.42,14.477,14.17,14.17,35586,0
2012-08-13,14.114,14.276,13.972,14.012,33221,0
2012-08-14,14.056,14.176,13.98,13.986,43332,0
2012-08-15,13.986,14.063,13.986,14.003,12768,0
2012-08-16,14.087,14.114,14.003,14.003,19174,0
2012-08-17,14.087,14.087,14.003,14.033,24909,0
2012-08-20,14.087,14.136,14.063,14.096,24308,0
2012-08-21,14.145,14.145,13.876,13.876,23797,0
2012-08-22,13.932,13.932,13.713,13.768,37982,0
2012-08-23,13.852,13.9,13.789,13.885,35081,0
2012-08-24,13.925,13.946,13.867,13.932,18350,0
2012-08-27,13.972,13.98,13.846,13.98,26416,0
2012-08-28,13.941,14.026,13.728,13.828,44040,0
2012-08-29,13.876,13.893,13.768,13.828,46723,0
2012-08-30,13.828,13.908,13.804,13.893,18961,0
2012-08-31,13.941,14.018,13.861,14.018,19449,0
2012-09-04,14.063,14.12,13.876,14.048,30415,0
2012-09-05,14.129,14.168,14.056,14.145,23402,0
2012-09-06,14.159,14.214,14.114,14.12,42568,0
2012-09-07,14.12,14.191,14.104,14.184,19855,0
2012-09-10,14.191,14.206,14.087,14.104,31699,0
2012-09-11,14.063,14.206,14.063,14.206,26737,0
2012-09-12,14.181,14.281,14.181,14.281,16484,0
2012-09-13,14.281,14.313,14.165,14.313,48274,0
2012-09-14,14.313,14.322,14.188,14.251,18730,0
2012-09-17,14.251,14.251,14.158,14.158,6344,0
2012-09-18,14.211,14.344,14.188,14.344,24673,0
2012-09-19,14.322,14.543,14.313,14.376,46582,0
2012-09-20,14.466,14.574,14.384,14.565,57212,0
2012-09-21,14.606,14.606,14.361,14.466,47133,0
2012-09-24,14.466,14.509,14.417,14.417,17489,0
2012-09-25,14.417,14.475,14.361,14.424,31085,0
2012-09-26,14.475,14.615,14.401,14.565,59571,0
2012-09-27,14.482,14.58,14.482,14.58,10592,0
2012-09-28,14.668,14.677,14.543,14.551,29113,0
2012-10-01,14.58,14.643,14.551,14.551,29909,0
2012-10-02,14.621,14.643,14.376,14.401,17346,0
2012-10-03,14.384,14.534,14.352,14.526,32227,0
2012-10-04,14.509,14.509,14.408,14.417,16003,0
2012-10-05,14.361,14.848,14.361,14.643,43743,0
2012-10-08,14.725,14.725,14.615,14.685,17908,0
2012-10-09,14.778,14.778,14.534,14.543,19877,0
2012-10-10,14.534,14.557,14.447,14.551,25450,0
2012-10-11,14.515,14.554,14.495,14.495,18460,0
2012-10-12,14.495,14.515,14.398,14.406,14571,0
2012-10-15,14.414,14.453,14.374,14.374,10020,0
2012-10-16,14.38,14.398,14.223,14.263,52211,0
2012-10-17,14.302,14.486,14.279,14.398,53816,0
2012-10-18,14.446,14.549,14.349,14.523,20749,0
2012-10-19,14.554,14.554,14.463,14.463,15790,0
2012-10-22,14.499,14.586,14.486,14.562,29003,0
2012-10-23,14.613,14.642,14.453,14.62,33781,0
2012-10-24,14.683,14.724,14.613,14.675,30373,0
2012-10-25,14.724,14.762,14.571,14.571,38365,0
2012-10-26,14.634,14.801,14.634,14.801,28853,0
2012-10-31,14.756,14.96,14.665,14.762,39485,0
2012-11-01,14.708,14.982,14.708,14.847,38065,0
2012-11-02,14.936,14.936,14.626,14.634,31545,0
2012-11-05,14.762,14.809,14.634,14.65,33592,0
2012-11-06,14.756,14.756,14.446,14.495,54430,0
2012-11-07,14.507,14.626,14.507,14.586,28797,0
2012-11-08,14.586,14.675,14.562,14.665,42791,0
2012-11-09,14.62,14.785,14.515,14.613,38924,0
2012-11-12,14.603,14.855,14.579,14.626,30628,0
2012-11-13,14.737,14.737,14.496,14.512,58003,0
2012-11-14,14.477,14.631,14.477,14.537,32501,0
2012-11-15,14.61,14.619,14.212,14.244,46756,0
2012-11-16,14.529,14.583,14.419,14.583,39924,0
2012-11-19,14.639,14.888,14.639,14.814,59685,0
2012-11-20,14.836,15.151,14.768,15.092,52968,0
2012-11-21,15.142,15.142,14.998,15.068,24525,0
2012-11-23,15.142,15.142,15.109,15.132,17912,0
2012-11-26,15.142,15.284,14.904,15.284,43756,0
2012-11-27,15.169,15.325,15.008,15.132,45168,0
2012-11-28,15.142,15.142,14.934,15.142,52844,0
2012-11-29,15.142,15.227,15.084,15.227,37748,0
2012-11-30,15.194,15.37,15.092,15.244,43094,0
2012-12-03,15.268,15.363,14.943,14.943,44324,0
2012-12-04,15.008,15.068,14.943,15.008,30234,0
2012-12-05,15.092,15.1,14.861,14.959,34883,0
2012-12-06,15.008,15.1,14.861,15.084,48369,0
2012-12-07,15.077,15.077,14.861,14.871,25754,0
2012-12-10,14.959,15.109,14.836,14.897,54475,0
2012-12-11,14.981,14.99,14.761,14.888,26427,0
2012-12-12,14.894,15.012,14.463,14.508,96753,0
2012-12-13,14.652,14.667,14.356,14.587,56981,0
2012-12-14,14.652,14.652,14.437,14.614,42236,0
2012-12-17,14.555,14.555,14.167,14.262,52187,0
2012-12-18,14.255,14.255,13.944,14.23,74809,0
2012-12-19,14.255,14.495,14.246,14.479,29353,0
2012-12-20,14.549,14.62,14.495,14.62,17511,0
2012-12-21,14.62,14.652,14.366,14.421,66890,0
2012-12-24,14.495,14.499,14.255,14.379,19845,0
2012-12-26,14.277,14.373,14.158,14.158,46915,0
2012-12-27,14.119,14.158,13.991,14.038,59782,0
2012-12-28,13.991,14.151,13.87,14,58699,0
2012-12-31,14.128,14.214,13.879,14.053,38078,0
2013-01-02,14.214,14.508,14.214,14.495,26461,0
2013-01-03,14.595,14.595,14.342,14.428,48532,0
2013-01-04,14.486,14.587,14.486,14.58,17568,0
2013-01-07,14.642,14.652,14.472,14.58,32023,0
2013-01-08,14.605,14.628,14.405,14.472,50064,0
2013-01-09,14.533,14.549,14.446,14.463,42016,0
2013-01-10,14.516,14.614,14.421,14.555,35182,0
2013-01-11,14.612,14.665,14.538,14.619,25790,0
2013-01-14,14.665,14.665,14.496,14.505,22901,0
2013-01-15,14.52,14.52,14.258,14.338,48832,0
2013-01-16,14.338,14.426,14.258,14.426,45808,0
2013-01-17,14.496,14.548,14.469,14.505,64537,0
2013-01-18,14.548,14.612,14.485,14.584,43744,0
2013-01-22,14.625,14.665,14.548,14.593,43245,0
2013-01-23,14.633,14.641,14.548,14.619,51870,0
2013-01-24,14.554,14.657,14.554,14.657,34630,0
2013-01-25,14.675,14.683,14.485,14.548,51791,0
2013-01-28,14.561,14.561,14.426,14.426,35327,0
2013-01-29,14.469,14.52,14.378,14.403,55819,0
2013-01-30,14.434,14.513,14.426,14.513,30248,0
2013-01-31,14.459,14.477,14.362,14.434,44615,0
2013-02-01,14.477,14.492,14.345,14.354,27799,0
2013-02-04,14.41,14.426,14.329,14.393,36415,0
2013-02-05,14.393,14.403,14.345,14.403,28518,0
2013-02-06,14.393,14.426,14.384,14.403,35690,0
2013-02-07,14.403,14.45,14.403,14.45,36054,0
2013-02-08,14.419,14.459,14.384,14.393,16068,0
2013-02-11,14.459,14.459,14.403,14.426,27101,0
2013-02-12,14.41,14.426,14.37,14.419,19699,0
2013-02-13,14.417,14.475,14.391,14.417,21316,0
2013-02-14,14.391,14.391,14.257,14.279,28662,0
2013-02-15,14.279,14.326,14.24,14.319,18422,0
2013-02-19,14.326,14.376,14.269,14.376,14176,0
2013-02-20,14.326,14.447,14.326,14.447,22289,0
2013-02-21,14.432,14.475,14.376,14.424,20369,0
2013-02-22,14.408,14.475,14.391,14.4,17623,0
2013-02-25,14.466,14.483,14.368,14.417,28346,0
2013-02-26,14.457,14.457,14.382,14.424,24283,0
2013-02-27,14.391,14.475,14.382,14.475,14810,0
2013-02-28,14.475,14.475,14.417,14.44,8997,0
2013-03-01,14.483,14.496,14.447,14.496,18908,0
2013-03-04,14.519,14.519,14.432,14.432,15125,0
2013-03-05,14.483,14.483,14.44,14.466,16877,0
2013-03-06,14.49,14.536,14.432,14.536,18035,0
2013-03-07,14.528,14.528,14.417,14.475,16889,0
2013-03-08,14.326,14.376,14.053,14.311,81477,0
2013-03-11,14.285,14.359,14.061,14.136,28131,0
2013-03-12,14.103,14.185,13.99,14,39798,0
2013-03-13,14.075,14.075,13.866,13.956,21956,0
2013-03-14,13.884,13.925,13.496,13.665,118403,0
2013-03-15,13.772,13.787,13.489,13.496,114094,0
2013-03-18,13.421,13.908,13.421,13.9,65701,0
2013-03-19,13.9,13.941,13.778,13.859,31884,0
2013-03-20,13.826,13.981,13.826,13.981,51638,0
2013-03-21,13.987,14.044,13.826,13.826,59187,0
2013-03-22,13.816,13.9,13.772,13.9,32904,0
2013-03-25,13.892,13.915,13.772,13.9,34064,0
2013-03-26,13.892,13.941,13.809,13.866,41042,0
2013-03-27,13.915,13.932,13.851,13.866,23684,0
2013-03-28,13.932,13.997,13.884,13.964,20441,0
2013-04-01,14.014,14.067,13.947,13.987,46626,0
2013-04-02,13.997,14.059,13.915,14.005,36753,0
2013-04-03,14.029,14.189,13.941,14.118,68100,0
2013-04-04,14.118,14.175,13.964,14.075,55116,0
2013-04-05,14.11,14.199,14.075,14.11,27022,0
2013-04-08,14.118,14.126,13.987,14.029,27526,0
2013-04-09,14.092,14.092,14.005,14.044,20641,0
2013-04-10,14.014,14.175,13.987,14.15,36356,0
2013-04-11,14.219,14.219,14.132,14.172,24208,0
2013-04-12,14.196,14.219,14.14,14.18,35349,0
2013-04-15,14.196,14.211,14.123,14.132,24870,0
2013-04-16,14.172,14.204,13.993,14.002,48431,0
2013-04-17,14.081,14.116,14.048,14.089,23745,0
2013-04-18,14.048,14.149,13.953,13.97,32803,0
2013-04-19,13.978,14.048,13.978,14.04,18293,0
2013-04-22,14.057,14.149,14.002,14.132,30363,0
2013-04-23,14.156,14.236,14.149,14.236,29593,0
2013-04-24,14.18,14.196,13.986,14.107,36110,0
2013-04-25,14.163,14.172,14.116,14.156,18606,0
2013-04-26,14.123,14.211,14.099,14.107,19503,0
2013-04-29,14.089,14.204,14.081,14.149,21718,0
2013-04-30,14.236,14.275,14.132,14.219,39970,0
2013-05-01,14.282,14.316,14.244,14.244,34700,0
2013-05-02,14.3,14.3,14.219,14.26,24500,0
2013-05-03,14.211,14.324,14.204,14.324,31456,0
2013-05-06,14.332,14.414,14.316,14.373,23927,0
2013-05-07,14.347,14.487,14.347,14.487,27110,0
2013-05-08,14.446,14.455,14.341,14.341,34590,0
2013-05-09,14.324,14.429,14.324,14.429,25904,0
2013-05-10,14.429,14.464,14.324,14.397,15215,0
2013-05-13,14.313,14.427,14.209,14.257,48551,0
2013-05-14,14.28,14.313,14.2,14.225,39216,0
2013-05-15,14.193,14.233,14.168,14.178,34356,0
2013-05-16,14.215,14.371,14.2,14.287,41608,0
2013-05-17,14.345,14.371,14.322,14.362,37553,0
2013-05-20,14.371,14.461,14.371,14.427,29637,0
2013-05-21,14.385,14.42,14.305,14.329,36308,0
2013-05-22,14.385,14.385,14.28,14.296,29980,0
2013-05-23,14.264,14.461,14.264,14.461,33644,0
2013-05-24,14.444,14.444,14.354,14.362,37445,0
2013-05-28,14.378,14.436,14.242,14.242,32356,0
2013-05-29,14.209,14.305,13.916,13.933,65538,0
2013-05-30,13.933,14.152,13.892,13.9,59972,0
2013-05-31,13.971,13.979,13.738,13.862,47701,0
2013-06-03,13.851,13.851,13.454,13.58,84918,0
2013-06-04,13.561,13.561,13.386,13.47,64411,0
2013-06-05,13.478,13.663,13.47,13.663,54443,0
2013-06-06,13.598,13.772,13.561,13.705,30224,0
2013-06-07,13.738,13.738,13.612,13.68,38006,0
2013-06-10,13.68,13.69,13.528,13.569,45084,0
2013-06-11,13.461,13.461,13.156,13.224,96002,0
2013-06-12,13.153,13.214,12.936,12.995,97519,0
2013-06-13,12.936,13.146,12.765,13.133,101652,0
2013-06-14,13.078,13.343,13.07,13.117,83050,0
2013-06-17,13.169,13.169,12.978,13.078,77915,0
2013-06-18,13.031,13.06,12.944,13.031,90324,0
2013-06-19,12.987,13.06,12.987,13.022,27981,0
2013-06-20,12.936,12.95,12.749,12.774,90777,0
2013-06-21,12.708,12.774,12.663,12.765,110446,0
2013-06-24,12.757,12.895,12.367,12.57,133503,0
2013-06-25,12.587,12.682,12.394,12.602,78087,0
2013-06-26,12.69,13.125,12.612,13.094,97750,0
2013-06-27,13.169,13.35,13.169,13.293,60625,0
2013-06-28,13.247,13.257,12.978,13.078,90296,0
2013-07-01,13.125,13.284,13.054,13.086,64095,0
2013-07-02,13.117,13.206,13.013,13.013,89461,0
2013-07-03,13.013,13.179,12.825,12.879,36916,0
2013-07-05,12.817,12.817,12.562,12.682,43342,0
2013-07-08,12.724,12.809,12.612,12.682,68142,0
2013-07-09,12.663,12.724,12.602,12.663,71985,0
2013-07-10,12.552,12.63,12.497,12.602,80906,0
2013-07-11,12.722,13.004,12.722,12.977,117031,0
2013-07-12,12.986,13.004,12.887,12.967,59728,0
2013-07-15,12.935,12.942,12.83,12.903,39128,0
2013-07-16,12.887,12.894,12.799,12.848,47449,0
2013-07-17,12.903,12.967,12.815,12.958,38023,0
2013-07-18,13.012,13.012,12.911,12.986,20698,0
2013-07-19,12.958,12.958,12.799,12.865,48746,0
2013-07-22,12.865,12.865,12.706,12.706,70391,0
2013-07-23,12.706,12.799,12.706,12.782,36110,0
2013-07-24,12.714,12.807,12.706,12.748,50622,0
2013-07-25,12.698,12.698,12.534,12.619,86635,0
2013-07-26,12.592,12.675,12.534,12.661,62041,0
2013-07-29,12.661,12.679,12.592,12.675,31582,0
2013-07-30,12.619,12.83,12.619,12.807,92847,0
2013-07-31,12.73,12.911,12.609,12.887,99772,0
2013-08-01,12.815,12.894,12.688,12.748,58392,0
2013-08-02,12.807,12.935,12.698,12.748,63257,0
2013-08-05,12.824,12.824,12.668,12.698,32716,0
2013-08-06,12.609,12.641,12.452,12.576,76721,0
2013-08-07,12.486,12.567,12.381,12.429,87583,0
2013-08-08,12.437,12.534,12.42,12.486,51384,0
2013-08-09,12.42,12.468,12.42,12.459,42278,0
2013-08-12,12.429,12.55,12.429,12.542,35621,0
2013-08-13,12.507,12.507,12.324,12.378,74705,0
2013-08-14,12.316,12.434,12.229,12.316,89368,0
2013-08-15,12.316,12.316,12.145,12.171,67808,0
2013-08-16,12.145,12.145,12.039,12.097,65266,0
2013-08-19,12.061,12.122,11.991,12.031,59918,0
2013-08-20,12.016,12.187,12.007,12.187,91424,0
2013-08-21,12.097,12.202,12.097,12.161,95669,0
2013-08-22,12.171,12.352,12.171,12.352,67377,0
2013-08-23,12.352,12.491,12.263,12.491,103386,0
2013-08-26,12.417,12.524,12.396,12.403,34210,0
2013-08-27,12.483,12.483,12.417,12.466,49850,0
2013-08-28,12.426,12.491,12.263,12.291,73918,0
2013-08-29,12.268,12.308,12.187,12.3,32178,0
2013-08-30,12.308,12.333,12.229,12.316,36464,0
2013-09-03,12.321,12.331,12.176,12.208,35800,0
2013-09-04,12.242,12.266,12.135,12.216,62413,0
2013-09-05,12.176,12.208,12.135,12.15,30423,0
2013-09-06,12.176,12.272,12.15,12.242,42325,0
2013-09-09,12.202,12.268,12.202,12.245,52737,0
2013-09-10,12.26,12.297,12.184,12.266,68964,0
2013-09-11,12.26,12.29,12.191,12.266,74775,0
2013-09-12,12.242,12.34,12.191,12.242,67469,0
2013-09-13,12.2,12.409,12.2,12.358,52331,0
2013-09-16,12.473,12.539,12.394,12.464,36573,0
2013-09-17,12.44,12.539,12.44,12.531,46589,0
2013-09-18,12.498,12.806,12.432,12.788,79208,0
2013-09-19,12.78,12.837,12.685,12.746,37487,0
2013-09-20,12.813,12.813,12.624,12.64,56814,0
2013-09-23,12.685,12.806,12.666,12.672,45320,0
2013-09-24,12.695,12.788,12.695,12.746,46471,0
2013-09-25,12.695,12.736,12.657,12.728,38324,0
2013-09-26,12.685,12.771,12.685,12.728,28751,0
2013-09-27,12.721,12.762,12.678,12.754,21344,0
2013-09-30,12.704,12.711,12.597,12.672,22522,0
2013-10-01,12.704,12.704,12.605,12.685,35536,0
2013-10-02,12.672,12.721,12.605,12.711,17233,0
2013-10-03,12.746,12.746,12.573,12.605,34413,0
2013-10-04,12.632,12.632,12.539,12.554,30111,0
2013-10-07,12.523,12.547,12.34,12.34,54524,0
2013-10-08,12.375,12.424,12.349,12.415,15790,0
2013-10-09,12.498,12.505,12.424,12.447,27115,0
2013-10-10,12.413,12.47,12.327,12.356,57272,0
2013-10-11,12.337,12.398,12.263,12.263,44709,0
2013-10-14,12.257,12.356,12.257,12.277,36272,0
2013-10-15,12.263,12.303,12.154,12.197,80912,0
2013-10-16,12.154,12.372,12.154,12.346,55735,0
2013-10-17,12.311,12.646,12.311,12.646,78883,0
2013-10-18,12.613,12.726,12.588,12.677,58869,0
2013-10-21,12.631,12.752,12.631,12.664,52209,0
2013-10-22,12.693,12.735,12.646,12.664,47077,0
2013-10-23,12.613,12.684,12.588,12.613,51370,0
2013-10-24,12.631,12.639,12.588,12.596,21209,0
2013-10-25,12.631,12.711,12.631,12.656,15533,0
2013-10-28,12.664,12.703,12.596,12.656,46683,0
2013-10-29,12.631,12.719,12.631,12.664,27969,0
2013-10-30,12.677,12.693,12.588,12.639,36707,0
2013-10-31,12.603,12.671,12.504,12.646,76720,0
2013-11-01,12.664,12.664,12.545,12.579,47898,0
2013-11-04,12.588,12.639,12.552,12.579,34272,0
2013-11-05,12.552,12.622,12.552,12.562,43535,0
2013-11-06,12.562,12.588,12.545,12.545,26815,0
2013-11-07,12.579,12.588,12.47,12.496,61654,0
2013-11-08,12.453,12.453,12.277,12.32,79700,0
2013-11-11,12.346,12.39,12.294,12.39,33665,0
2013-11-12,12.39,12.43,12.311,12.43,76799,0
2013-11-13,12.427,12.427,12.324,12.369,32199,0
2013-11-14,12.442,12.458,12.369,12.442,59559,0
2013-11-15,12.467,12.467,12.404,12.458,34842,0
2013-11-18,12.451,12.51,12.418,12.502,71873,0
2013-11-19,12.418,12.493,12.397,12.442,67030,0
2013-11-20,12.477,12.486,12.397,12.397,50092,0
2013-11-21,12.397,12.435,12.316,12.404,83690,0
2013-11-22,12.451,12.451,12.307,12.316,62920,0
2013-11-25,12.334,12.334,12.185,12.237,71210,0
2013-11-26,12.244,12.387,12.218,12.307,69511,0
2013-11-27,12.283,12.342,12.253,12.307,100334,0
2013-11-29,12.418,12.418,12.3,12.352,38482,0
2013-12-02,12.411,12.411,12.185,12.262,101261,0
2013-12-03,12.268,12.291,12.228,12.228,56502,0
2013-12-04,12.193,12.342,12.193,12.324,122882,0
2013-12-05,12.324,12.324,12.193,12.228,59099,0
2013-12-06,12.274,12.307,12.201,12.307,97645,0
2013-12-09,12.253,12.342,12.253,12.334,72063,0
2013-12-10,12.274,12.404,12.262,12.404,105032,0
2013-12-11,12.544,12.569,12.411,12.569,98880,0
2013-12-12,12.544,12.544,12.351,12.411,117382,0
2013-12-13,12.441,12.441,12.306,12.386,118435,0
2013-12-16,12.322,12.403,12.314,12.377,78233,0
2013-12-17,12.377,12.502,12.322,12.494,148727,0
2013-12-18,12.535,12.678,12.486,12.639,137096,0
2013-12-19,12.672,12.672,12.494,12.502,150826,0
2013-12-20,12.527,12.639,12.451,12.603,122469,0
2013-12-23,12.665,12.867,12.646,12.799,123178,0
2013-12-24,12.867,12.924,12.781,12.924,68273,0
2013-12-26,12.915,12.915,12.816,12.858,52364,0
2013-12-27,12.808,12.84,12.632,12.695,81880,0
2013-12-30,12.603,12.721,12.544,12.639,119031,0
2013-12-31,12.639,12.873,12.639,12.816,163768,0
2014-01-02,12.494,12.858,12.494,12.808,58844,0
2014-01-03,12.825,12.898,12.79,12.898,37524,0
2014-01-06,12.938,13.094,12.898,13.019,105457,0
2014-01-07,13.103,13.142,12.954,12.954,49228,0
2014-01-08,12.973,13.001,12.816,12.84,39981,0
2014-01-09,12.898,12.924,12.849,12.89,45360,0
2014-01-10,12.924,13.052,12.924,12.992,42207,0
2014-01-13,13.007,13.058,12.97,12.989,52129,0
2014-01-14,12.989,13.18,12.989,13.075,99193,0
2014-01-15,13.133,13.141,12.944,12.944,41119,0
2014-01-16,12.921,13.107,12.921,13.066,35225,0
2014-01-17,13.084,13.161,13.084,13.116,50213,0
2014-01-21,13.199,13.29,13.17,13.233,41970,0
2014-01-22,13.243,13.321,13.243,13.26,35624,0
2014-01-23,13.327,13.446,13.327,13.327,42903,0
2014-01-24,13.29,13.446,13.29,13.311,56739,0
2014-01-27,13.357,13.366,13.208,13.243,26011,0
2014-01-28,13.28,13.321,13.27,13.311,28763,0
2014-01-29,13.311,13.392,13.298,13.392,16261,0
2014-01-30,13.327,13.472,13.327,13.419,48584,0
2014-01-31,13.367,13.621,13.35,13.579,81220,0
2014-02-03,13.621,13.683,13.597,13.621,30773,0
2014-02-04,13.588,13.683,13.549,13.588,97246,0
2014-02-05,13.597,13.597,13.534,13.567,29542,0
2014-02-06,13.683,13.683,13.574,13.612,40737,0
2014-02-07,13.515,13.649,13.515,13.639,49323,0
2014-02-10,13.629,13.673,13.597,13.621,19203,0
2014-02-11,13.649,13.649,13.597,13.639,25355,0
2014-02-12,13.672,13.672,13.594,13.626,27626,0
2014-02-13,13.61,13.61,13.511,13.53,43922,0
2014-02-14,13.52,13.564,13.503,13.564,24091,0
2014-02-18,13.52,13.61,13.52,13.585,22558,0
2014-02-19,13.655,13.672,13.602,13.636,37345,0
2014-02-20,13.672,13.672,13.545,13.602,52647,0
2014-02-21,13.571,13.594,13.46,13.46,58190,0
2014-02-24,13.46,13.503,13.363,13.406,49725,0
2014-02-25,13.452,13.478,13.389,13.442,28274,0
2014-02-26,13.503,13.53,13.442,13.52,35201,0
2014-02-27,13.539,13.594,13.493,13.539,42393,0
2014-02-28,13.503,13.585,13.485,13.53,20820,0
2014-03-03,13.555,13.564,13.478,13.493,36656,0
2014-03-04,13.545,13.545,13.493,13.503,24932,0
2014-03-05,13.546,13.546,13.389,13.398,56494,0
2014-03-06,13.442,13.477,13.389,13.459,55925,0
2014-03-07,13.433,13.511,13.347,13.469,70323,0
2014-03-10,13.52,13.618,13.468,13.594,29318,0
2014-03-11,13.556,13.602,13.511,13.585,30533,0
2014-03-12,13.552,13.738,13.552,13.721,37770,0
2014-03-13,13.678,13.766,13.678,13.704,26230,0
2014-03-14,13.775,13.789,13.678,13.688,31899,0
2014-03-17,13.775,13.789,13.698,13.747,38810,0
2014-03-18,13.789,13.789,13.698,13.704,19823,0
2014-03-19,13.714,13.747,13.582,13.616,36623,0
2014-03-20,13.616,13.616,13.368,13.386,37563,0
2014-03-21,13.421,13.591,13.411,13.591,32098,0
2014-03-24,13.633,13.678,13.616,13.67,25204,0
2014-03-25,13.698,13.698,13.552,13.591,30544,0
2014-03-26,13.643,13.67,13.609,13.652,30100,0
2014-03-27,13.714,13.813,13.625,13.789,37882,0
2014-03-28,13.704,13.747,13.661,13.731,29464,0
2014-03-31,13.747,13.747,13.652,13.652,30450,0
2014-04-01,13.714,13.714,13.609,13.633,27873,0
2014-04-02,13.67,13.67,13.577,13.616,33789,0
2014-04-03,13.661,13.747,13.616,13.714,24431,0
2014-04-04,13.747,13.832,13.747,13.775,42235,0
2014-04-07,13.775,13.841,13.775,13.797,23891,0
2014-04-08,13.841,13.849,13.775,13.805,23465,0
2014-04-09,13.781,13.918,13.781,13.9,38153,0
2014-04-10,13.918,13.918,13.822,13.841,21255,0
2014-04-11,13.871,13.881,13.829,13.881,18133,0
2014-04-14,13.871,13.907,13.745,13.772,51029,0
2014-04-15,13.829,13.829,13.735,13.778,31998,0
2014-04-16,13.829,13.855,13.763,13.838,19632,0
2014-04-17,13.855,13.863,13.772,13.802,19936,0
2014-04-21,13.855,13.863,13.802,13.829,30201,0
2014-04-22,13.881,13.933,13.829,13.915,20154,0
2014-04-23,13.907,13.95,13.848,13.871,61876,0
2014-04-24,13.95,13.985,13.89,13.959,36628,0
2014-04-25,14.019,14.06,13.968,14.051,35353,0
2014-04-28,14.085,14.207,14.077,14.157,37150,0
2014-04-29,14.139,14.139,14.067,14.114,42479,0
2014-04-30,14.121,14.165,14.114,14.149,11240,0
2014-05-01,14.207,14.25,14.157,14.233,18942,0
2014-05-02,14.207,14.224,14.149,14.207,19806,0
2014-05-05,14.258,14.265,14.183,14.233,27240,0
2014-05-06,14.207,14.258,14.207,14.233,32177,0
2014-05-07,14.265,14.265,14.233,14.258,14272,0
2014-05-08,14.242,14.274,14.215,14.242,26415,0
2014-05-09,14.265,14.265,14.207,14.233,30119,0
2014-05-12,14.258,14.258,14.077,14.104,38215,0
2014-05-13,14.171,14.171,14.101,14.154,35770,0
2014-05-14,14.197,14.288,14.171,14.272,39067,0
2014-05-15,14.281,14.324,14.231,14.324,38024,0
2014-05-16,14.376,14.376,14.188,14.204,47612,0
2014-05-19,14.204,14.342,14.204,14.316,11817,0
2014-05-20,14.316,14.349,14.082,14.162,86402,0
2014-05-21,14.162,14.214,14.146,14.18,26354,0
2014-05-22,14.222,14.257,14.154,14.231,12231,0
2014-05-23,14.231,14.231,14.082,14.119,34272,0
2014-05-27,14.111,14.128,14.074,14.111,23621,0
2014-05-28,14.111,14.171,14.092,14.111,29200,0
2014-05-29,14.101,14.154,14.058,14.074,23050,0
2014-05-30,14.082,14.111,14.082,14.082,23264,0
2014-06-02,14.154,14.154,14.058,14.092,31016,0
2014-06-03,14.048,14.082,13.946,13.946,49686,0
2014-06-04,14.009,14.009,13.894,13.939,35206,0
2014-06-05,13.929,14.058,13.877,13.973,58407,0
2014-06-06,14.033,14.074,14.009,14.016,18747,0
2014-06-09,13.989,14.016,13.955,13.964,17404,0
2014-06-10,14.025,14.092,13.981,14.092,17538,0
2014-06-11,14.089,14.229,14.071,14.22,17294,0
2014-06-12,14.238,14.314,14.186,14.27,17407,0
2014-06-13,14.305,14.305,14.168,14.186,30291,0
2014-06-16,14.168,14.238,14.116,14.238,21733,0
2014-06-17,14.159,14.203,14.116,14.159,19889,0
2014-06-18,14.178,14.178,14.125,14.125,15831,0
2014-06-19,14.143,14.186,14.08,14.108,20195,0
2014-06-20,14.159,14.178,14.08,14.116,18319,0
2014-06-23,14.108,14.168,14.108,14.134,21190,0
2014-06-24,14.125,14.186,14.125,14.151,31788,0
2014-06-25,14.151,14.212,14.125,14.212,13672,0
2014-06-26,14.238,14.331,14.203,14.286,27487,0
2014-06-27,14.27,14.419,14.27,14.347,41595,0
2014-06-30,14.41,14.428,14.367,14.382,38673,0
2014-07-01,14.436,14.436,14.357,14.401,53903,0
2014-07-02,14.367,14.367,14.212,14.22,29615,0
2014-07-03,14.159,14.22,13.812,14.006,129867,0
2014-07-07,14.006,14.006,13.873,13.979,25615,0
2014-07-08,14.055,14.055,13.97,13.979,31376,0
2014-07-09,13.996,14.022,13.926,13.986,37883,0
2014-07-10,14.022,14.047,13.979,14.03,21853,0
2014-07-11,14.029,14.086,14.019,14.044,23499,0
2014-07-14,14.052,14.052,13.993,13.993,24757,0
2014-07-15,13.976,14.019,13.941,13.941,26401,0
2014-07-16,13.932,14.019,13.932,13.941,19589,0
2014-07-17,13.958,14.029,13.923,13.941,45844,0
2014-07-18,13.932,14.141,13.905,14.115,34005,0
2014-07-21,14.036,14.141,14.029,14.096,24458,0
2014-07-22,14.078,14.105,14.06,14.086,15469,0
2014-07-23,14.086,14.15,14.086,14.15,13116,0
2014-07-24,14.141,14.141,14.078,14.096,10509,0
2014-07-25,14.068,14.141,14.052,14.141,19745,0
2014-07-28,14.141,14.141,14.052,14.052,23091,0
2014-07-29,14.105,14.122,14.052,14.052,40535,0
2014-07-30,14.052,14.068,13.967,13.967,38858,0
2014-07-31,13.941,14.019,13.913,13.941,32963,0
2014-08-01,13.949,13.993,13.888,13.905,30006,0
2014-08-04,13.976,13.976,13.817,13.827,33566,0
2014-08-05,13.827,13.888,13.817,13.869,61181,0
2014-08-06,13.941,14.013,13.941,13.958,21380,0
2014-08-07,13.941,13.984,13.941,13.941,6710,0
2014-08-08,13.941,13.976,13.923,13.923,12526,0
2014-08-11,13.976,14.029,13.976,14.013,13034,0
2014-08-12,14.044,14.044,13.941,13.976,20825,0
2014-08-13,13.973,14.026,13.973,14,20782,0
2014-08-14,14.094,14.103,14.049,14.049,22258,0
2014-08-15,14.139,14.199,14.094,14.165,41912,0
2014-08-18,14.208,14.243,14.13,14.199,46392,0
2014-08-19,14.199,14.235,14.174,14.183,13675,0
2014-08-20,14.183,14.235,14.139,14.199,26790,0
2014-08-21,14.226,14.252,14.216,14.216,13658,0
2014-08-22,14.267,14.267,14.165,14.199,29542,0
2014-08-25,14.19,14.243,14.174,14.174,36877,0
2014-08-26,14.165,14.311,14.165,14.302,49635,0
2014-08-27,14.345,14.495,14.311,14.495,41559,0
2014-08-28,14.495,14.564,14.444,14.487,39619,0
2014-08-29,14.495,14.519,14.418,14.519,26213,0
2014-09-02,14.529,14.529,14.408,14.408,48560,0
2014-09-03,14.48,14.503,14.355,14.373,34393,0
2014-09-04,14.32,14.435,14.32,14.399,56333,0
2014-09-05,14.38,14.452,14.38,14.389,17105,0
2014-09-08,14.435,14.495,14.38,14.418,24924,0
2014-09-09,14.38,14.408,14.328,14.399,26661,0
2014-09-10,14.399,14.511,14.373,14.511,29533,0
2014-09-11,14.469,14.587,14.257,14.317,72277,0
2014-09-12,14.264,14.486,14.222,14.395,32408,0
2014-09-15,14.395,14.517,14.361,14.509,22939,0
2014-09-16,14.535,14.535,14.37,14.424,32742,0
2014-09-17,14.459,14.459,14.334,14.334,33075,0
2014-09-18,14.37,14.424,14.351,14.424,14768,0
2014-09-19,14.449,14.449,14.385,14.385,26835,0
2014-09-22,14.378,14.378,14.264,14.343,30360,0
2014-09-23,14.415,14.441,14.334,14.441,52930,0
2014-09-24,14.378,14.432,14.351,14.351,16935,0
2014-09-25,14.361,14.486,14.361,14.486,40259,0
2014-09-26,14.424,14.478,14.378,14.378,13606,0
2014-09-29,14.395,14.449,14.308,14.308,14463,0
2014-09-30,14.385,14.424,14.361,14.405,26736,0
2014-10-01,14.441,14.486,14.361,14.361,41892,0
2014-10-02,14.395,14.432,14.361,14.378,29460,0
2014-10-03,14.385,14.441,14.378,14.405,32262,0
2014-10-06,14.494,14.535,14.449,14.486,32192,0
2014-10-07,14.535,14.553,14.449,14.494,37230,0
2014-10-08,14.561,14.65,14.535,14.632,46809,0
2014-10-09,14.695,14.695,14.517,14.553,24710,0
2014-10-10,14.533,14.621,14.523,14.584,20661,0
2014-10-13,14.603,14.629,14.551,14.584,16050,0
2014-10-14,14.593,14.613,14.558,14.613,10488,0
2014-10-15,14.638,14.779,14.576,14.771,33175,0
2014-10-16,14.702,14.877,14.702,14.849,32297,0
2014-10-17,14.821,14.83,14.684,14.693,29970,0
2014-10-20,14.655,14.806,14.655,14.771,18654,0
2014-10-21,14.755,14.806,14.647,14.728,31849,0
2014-10-22,14.728,14.745,14.629,14.647,32611,0
2014-10-23,14.675,14.693,14.603,14.638,44929,0
2014-10-24,14.613,14.693,14.613,14.629,14463,0
2014-10-27,14.584,14.675,14.542,14.584,42287,0
2014-10-28,14.584,14.647,14.533,14.647,25763,0
2014-10-29,14.693,14.736,14.613,14.702,31158,0
2014-10-30,14.745,14.839,14.702,14.839,16019,0
2014-10-31,14.83,14.839,14.728,14.839,24472,0
2014-11-03,14.849,14.858,14.736,14.745,29533,0
2014-11-04,14.83,14.867,14.779,14.839,15629,0
2014-11-05,14.813,14.896,14.806,14.887,11657,0
2014-11-06,14.887,14.921,14.867,14.896,14374,0
2014-11-07,14.904,14.972,14.867,14.972,30320,0
2014-11-10,14.93,14.956,14.896,14.904,10480,0
2014-11-11,14.921,14.93,14.921,14.93,10197,0
2014-11-12,14.969,14.988,14.874,14.918,29085,0
2014-11-13,14.927,14.945,14.836,14.836,13005,0
2014-11-14,14.828,14.918,14.818,14.846,48691,0
2014-11-17,14.864,14.91,14.818,14.828,30205,0
2014-11-18,14.818,14.894,14.818,14.855,51782,0
2014-11-19,14.855,14.997,14.855,14.978,24873,0
2014-11-20,14.954,15.025,14.945,14.954,13520,0
2014-11-21,14.997,15.025,14.927,14.969,17455,0
2014-11-24,14.954,14.961,14.864,14.884,25272,0
2014-11-25,14.945,15.042,14.918,14.961,28164,0
2014-11-26,14.978,15.025,14.927,14.988,12574,0
2014-11-28,14.945,15.077,14.945,15.067,14009,0
2014-12-01,15.121,15.13,14.961,14.969,31181,0
2014-12-02,15.007,15.067,14.969,14.978,30856,0
2014-12-03,14.978,15.042,14.954,14.954,22622,0
2014-12-04,15.032,15.05,14.978,15.015,22023,0
2014-12-05,15.025,15.042,14.961,14.961,22883,0
2014-12-08,14.969,14.978,14.902,14.902,32931,0
2014-12-09,14.874,14.978,14.874,14.969,28275,0
2014-12-10,14.935,14.997,14.828,14.945,40396,0
2014-12-11,14.954,15.068,14.935,15.033,36527,0
2014-12-12,15.033,15.068,14.997,15.007,26154,0
2014-12-15,15.016,15.094,14.91,14.91,22828,0
2014-12-16,14.935,15.033,14.927,15.016,29258,0
2014-12-17,15.016,15.016,14.918,14.918,46465,0
2014-12-18,14.978,15.007,14.894,14.91,23396,0
2014-12-19,14.918,15.094,14.918,15.051,50563,0
2014-12-22,15.122,15.216,15.068,15.216,55630,0
2014-12-23,15.244,15.308,15.131,15.308,33917,0
2014-12-24,15.19,15.308,15.19,15.235,22841,0
2014-12-26,15.308,15.369,15.244,15.369,11564,0
2014-12-29,15.327,15.731,15.327,15.575,63517,0
2014-12-30,15.502,15.528,15.378,15.447,22481,0
2014-12-31,15.482,15.548,15.463,15.463,20609,0
2015-01-02,15.463,15.557,15.421,15.538,17388,0
2015-01-05,15.629,15.653,15.519,15.584,57954,0
2015-01-06,15.645,15.695,15.575,15.637,36657,0
2015-01-07,15.62,15.669,15.592,15.645,36009,0
2015-01-08,15.592,15.62,15.456,15.463,25552,0
2015-01-09,15.463,15.519,15.388,15.414,29707,0
2015-01-12,15.438,15.473,15.398,15.406,30488,0
2015-01-13,15.443,15.553,15.424,15.478,27537,0
2015-01-14,15.487,15.58,15.478,15.514,26327,0
2015-01-15,15.598,15.625,15.524,15.553,18324,0
2015-01-16,15.563,15.598,15.478,15.553,33636,0
2015-01-20,15.625,15.698,15.617,15.692,45993,0
2015-01-21,15.625,15.829,15.625,15.821,60698,0
2015-01-22,15.764,15.908,15.755,15.908,44355,0
2015-01-23,15.847,15.865,15.764,15.783,43693,0
2015-01-26,15.811,15.883,15.802,15.865,37920,0
2015-01-27,15.839,15.899,15.829,15.891,24740,0
2015-01-28,15.934,15.958,15.839,15.899,59893,0
2015-01-29,15.941,15.941,15.856,15.899,15509,0
2015-01-30,15.917,15.975,15.774,15.783,48670,0
2015-02-02,15.821,15.856,15.698,15.745,38096,0
2015-02-03,15.764,15.802,15.657,15.657,31213,0
2015-02-04,15.682,15.728,15.589,15.682,22235,0
2015-02-05,15.657,15.745,15.657,15.682,14784,0
2015-02-06,15.674,15.692,15.625,15.642,31828,0
2015-02-09,15.634,15.674,15.433,15.487,37420,0
2015-02-10,15.497,15.524,15.452,15.487,26353,0
2015-02-11,15.509,15.646,15.509,15.622,29824,0
2015-02-12,15.576,15.622,15.473,15.568,25147,0
2015-02-13,15.576,15.576,15.36,15.421,29220,0
2015-02-17,15.421,15.421,15.03,15.065,45536,0
2015-02-18,15.1,15.128,14.841,15.048,114293,0
2015-02-19,15.11,15.167,15.058,15.1,46370,0
2015-02-20,15.1,15.242,15.1,15.224,17882,0
2015-02-23,15.28,15.378,15.252,15.378,32274,0
2015-02-24,15.378,15.378,15.298,15.378,18422,0
2015-02-25,15.378,15.388,15.307,15.316,27412,0
2015-02-26,15.326,15.406,15.29,15.298,48747,0
2015-02-27,15.307,15.429,15.29,15.414,45955,0
2015-03-02,15.429,15.447,15.378,15.438,29354,0
2015-03-03,15.447,15.482,15.406,15.482,20168,0
2015-03-04,15.456,15.679,15.456,15.646,98377,0
2015-03-05,15.679,15.679,15.613,15.613,22856,0
2015-03-06,15.576,15.576,15.252,15.307,51428,0
2015-03-09,15.351,15.406,15.316,15.326,28685,0
2015-03-10,15.351,15.351,15.307,15.307,27898,0
2015-03-11,15.347,15.347,15.21,15.228,18754,0
2015-03-12,15.228,15.257,15.187,15.21,27345,0
2015-03-13,15.179,15.179,15.095,15.095,29021,0
2015-03-16,15.142,15.237,15.142,15.219,30697,0
2015-03-17,15.17,15.21,15.132,15.152,34266,0
2015-03-18,15.228,15.401,15.17,15.401,41187,0
2015-03-19,15.401,15.401,15.285,15.364,34266,0
2015-03-20,15.331,15.41,15.331,15.347,15737,0
2015-03-23,15.373,15.41,15.364,15.393,29021,0
2015-03-24,15.393,15.41,15.373,15.41,8927,0
2015-03-25,15.41,15.469,15.364,15.469,29804,0
2015-03-26,15.479,15.479,15.417,15.469,6808,0
2015-03-27,15.545,15.581,15.505,15.535,21988,0
2015-03-30,15.599,15.609,15.515,15.59,17191,0
2015-03-31,15.627,15.651,15.564,15.599,30454,0
2015-04-01,15.627,15.694,15.618,15.627,24891,0
2015-04-02,15.609,15.659,15.564,15.651,32707,0
2015-04-06,15.636,15.694,15.609,15.651,19868,0
2015-04-07,15.659,15.721,15.627,15.668,29737,0
2015-04-08,15.643,15.738,15.643,15.694,34599,0
2015-04-09,15.659,15.685,15.651,15.651,5345,0
2015-04-10,15.659,15.711,15.651,15.701,22544,0
2015-04-13,15.647,15.681,15.502,15.549,25689,0
2015-04-14,15.594,15.647,15.549,15.604,22351,0
2015-04-15,15.576,15.673,15.482,15.482,29573,0
2015-04-16,15.473,15.594,15.473,15.594,21306,0
2015-04-17,15.585,15.663,15.576,15.663,11900,0
2015-04-20,15.716,15.716,15.639,15.69,37436,0
2015-04-21,15.743,15.743,15.639,15.673,30991,0
2015-04-22,15.614,15.69,15.594,15.594,23473,0
2015-04-23,15.622,15.716,15.622,15.639,14010,0
2015-04-24,15.647,15.681,15.585,15.594,13900,0
2015-04-27,15.585,15.673,15.576,15.622,14236,0
2015-04-28,15.622,15.663,15.622,15.655,17681,0
2015-04-29,15.604,15.726,15.594,15.673,37255,0
2015-04-30,15.655,15.716,15.614,15.716,18127,0
2015-05-01,15.763,15.772,15.632,15.681,15344,0
2015-05-04,15.663,15.726,15.594,15.622,31914,0
2015-05-05,15.639,15.639,15.397,15.405,45707,0
2015-05-06,15.429,15.429,15.231,15.231,28709,0
2015-05-07,15.189,15.231,15.071,15.097,50469,0
2015-05-08,15.116,15.296,15.116,15.164,35032,0
2015-05-11,15.155,15.421,15.155,15.367,86074,0
2015-05-12,15.315,15.397,15.269,15.387,42402,0
2015-05-13,15.424,15.478,15.392,15.417,41430,0
2015-05-14,15.409,15.459,15.4,15.417,11851,0
2015-05-15,15.497,15.515,15.424,15.515,19693,0
2015-05-18,15.459,15.459,15.3,15.4,45064,0
2015-05-19,15.338,15.355,15.244,15.329,32234,0
2015-05-20,15.292,15.329,15.283,15.283,12737,0
2015-05-21,15.283,15.319,15.254,15.264,24373,0
2015-05-22,15.254,15.31,15.226,15.264,16061,0
2015-05-26,15.264,15.292,15.168,15.198,19856,0
2015-05-27,15.139,15.244,15.139,15.226,26034,0
2015-05-28,15.244,15.273,15.198,15.264,13744,0
2015-05-29,15.283,15.338,15.264,15.329,12185,0
2015-06-01,15.372,15.468,15.329,15.452,39839,0
2015-06-02,15.424,15.433,15.347,15.347,18569,0
2015-06-03,15.283,15.31,15.226,15.235,32460,0
2015-06-04,15.208,15.216,15.198,15.216,7976,0
2015-06-05,15.129,15.149,14.949,14.949,47195,0
2015-06-08,14.949,14.974,14.716,14.784,47526,0
2015-06-09,14.75,14.75,14.576,14.688,32716,0
2015-06-10,14.65,14.766,14.624,14.624,36695,0
2015-06-11,14.692,14.834,14.692,14.721,27350,0
2015-06-12,14.701,14.826,14.654,14.746,35197,0
2015-06-15,14.78,14.826,14.674,14.692,31006,0
2015-06-16,14.728,14.809,14.711,14.79,29900,0
2015-06-17,14.799,14.98,14.771,14.935,34095,0
2015-06-18,14.902,15.088,14.902,14.935,26924,0
2015-06-19,14.945,14.98,14.816,14.883,34314,0
2015-06-22,14.883,14.883,14.78,14.78,22397,0
2015-06-23,14.763,14.854,14.763,14.826,30731,0
2015-06-24,14.844,14.844,14.763,14.771,16221,0
2015-06-25,14.771,14.79,14.721,14.746,31664,0
2015-06-26,14.746,14.756,14.628,14.628,51968,0
2015-06-29,14.628,14.645,14.535,14.535,29571,0
2015-06-30,14.526,14.637,14.526,14.637,39747,0
2015-07-01,14.654,14.674,14.59,14.645,14234,0
2015-07-02,14.628,14.683,14.61,14.654,12248,0
2015-07-06,14.654,14.763,14.654,14.746,24497,0
2015-07-07,14.79,14.893,14.746,14.844,30897,0
2015-07-08,14.893,14.902,14.711,14.854,24604,0
2015-07-09,14.809,14.873,14.79,14.79,18647,0
2015-07-10,14.771,14.844,14.746,14.834,23392,0
2015-07-13,14.849,14.858,14.751,14.849,22858,0
2015-07-14,14.83,14.83,14.775,14.785,34917,0
2015-07-15,14.767,14.795,14.732,14.759,27595,0
2015-07-16,14.775,14.83,14.715,14.812,33737,0
2015-07-17,14.741,14.795,14.696,14.715,60666,0
2015-07-20,14.715,14.741,14.687,14.705,23408,0
2015-07-21,14.724,14.785,14.696,14.767,32200,0
2015-07-22,14.795,14.839,14.751,14.804,22310,0
2015-07-23,14.839,14.839,14.732,14.812,21322,0
2015-07-24,14.812,14.812,14.759,14.759,8462,0
2015-07-27,14.812,14.821,14.759,14.759,14069,0
2015-07-28,14.804,14.878,14.804,14.858,31649,0
2015-07-29,14.858,14.898,14.858,14.878,18465,0
2015-07-30,14.868,14.868,14.812,14.839,14837,0
2015-07-31,14.849,14.858,14.849,14.858,28574,0
2015-08-03,14.858,14.959,14.849,14.94,58294,0
2015-08-04,14.932,14.95,14.785,14.804,28793,0
2015-08-05,14.751,14.839,14.623,14.631,47038,0
2015-08-06,14.623,14.767,14.614,14.741,37926,0
2015-08-07,14.715,14.839,14.715,14.785,40446,0
2015-08-10,14.785,14.878,14.775,14.858,34618,0
2015-08-11,14.888,15.114,14.888,15.078,25233,0
2015-08-12,15.056,15.166,15.009,15.166,52545,0
2015-08-13,15.166,15.166,15.099,15.109,20472,0
2015-08-14,15.082,15.109,15,15.019,29009,0
2015-08-17,15.019,15.073,14.981,15.064,24740,0
2015-08-18,15.037,15.037,14.963,14.991,28572,0
2015-08-19,14.954,15.056,14.954,15.019,12919,0
2015-08-20,15.019,15.056,15.019,15.028,8758,0
2015-08-21,15,15.019,14.954,14.981,22548,0
2015-08-24,14.843,14.892,14.789,14.843,31920,0
2015-08-25,14.882,14.882,14.808,14.853,23753,0
2015-08-26,14.862,14.882,14.799,14.882,18502,0
2015-08-27,14.909,14.954,14.892,14.944,14449,0
2015-08-28,14.901,14.963,14.882,14.944,14775,0
2015-08-31,14.909,14.991,14.901,14.991,23753,0
2015-09-01,15.082,15.089,14.882,14.963,69842,0
2015-09-02,14.991,14.991,14.917,14.963,30211,0
2015-09-03,14.981,15.089,14.981,15.082,12263,0
2015-09-04,15.082,15.183,15.064,15.147,11054,0
2015-09-08,15.099,15.284,15.089,15.284,41929,0
2015-09-09,15.284,15.338,15.284,15.33,17514,0
2015-09-10,15.284,15.364,15.284,15.347,25166,0
2015-09-11,15.335,15.343,15.279,15.335,13849,0
2015-09-14,15.306,15.388,15.231,15.24,19846,0
2015-09-15,15.26,15.26,15.122,15.203,20827,0
2015-09-16,15.187,15.24,15.178,15.24,7085,0
2015-09-17,15.26,15.316,15.141,15.306,12864,0
2015-09-18,15.36,15.564,15.325,15.487,17992,0
2015-09-21,15.505,15.535,15.459,15.497,9926,0
2015-09-22,15.451,15.591,15.451,15.497,8506,0
2015-09-23,15.535,15.564,15.505,15.535,9811,0
2015-09-24,15.515,15.653,15.515,15.581,9849,0
2015-09-25,15.653,15.662,15.591,15.591,8285,0
2015-09-28,15.646,15.662,15.545,15.554,9808,0
2015-09-29,15.554,15.619,15.515,15.619,29660,0
2015-09-30,15.545,15.716,15.545,15.716,26716,0
2015-10-01,15.744,15.904,15.619,15.829,20500,0
2015-10-02,15.894,15.904,15.716,15.726,16685,0
2015-10-05,15.773,15.773,15.335,15.36,62295,0
2015-10-06,15.406,15.468,15.388,15.433,22466,0
2015-10-07,15.378,15.545,15.378,15.545,17664,0
2015-10-08,15.459,15.591,15.459,15.535,39474,0
2015-10-09,15.525,15.628,15.525,15.628,13739,0
2015-10-12,15.581,15.782,15.581,15.782,3655,0
2015-10-13,15.701,15.843,15.632,15.768,11298,0
2015-10-14,15.739,15.739,15.576,15.739,10214,0
2015-10-15,15.749,15.749,15.657,15.675,15317,0
2015-10-16,15.649,15.759,15.649,15.759,20095,0
2015-10-19,15.768,15.824,15.657,15.694,14454,0
2015-10-20,15.604,15.815,15.604,15.777,16389,0
2015-10-21,15.749,15.862,15.73,15.806,30744,0
2015-10-22,15.711,15.843,15.711,15.824,19338,0
2015-10-23,15.768,15.889,15.632,15.852,67788,0
2015-10-26,15.768,15.797,15.749,15.777,16186,0
2015-10-27,15.73,15.871,15.73,15.768,17381,0
2015-10-28,15.806,15.881,15.768,15.871,18901,0
2015-10-29,15.852,15.852,15.694,15.787,15317,0
2015-10-30,15.787,15.889,15.759,15.852,30199,0
2015-11-02,15.881,15.942,15.806,15.942,25156,0
2015-11-03,15.899,15.96,15.871,15.942,35847,0
2015-11-04,15.951,15.951,15.777,15.787,30808,0
2015-11-05,15.815,15.824,15.667,15.749,58555,0
2015-11-06,15.721,15.721,15.509,15.614,31288,0
2015-11-09,15.549,15.614,15.354,15.576,44051,0
2015-11-10,15.524,15.571,15.375,15.44,27705,0
2015-11-11,15.459,15.459,15.332,15.44,29975,0
2015-11-12,15.44,15.618,15.421,15.553,35064,0
2015-11-13,15.599,15.662,15.459,15.627,20455,0
2015-11-16,15.627,15.783,15.609,15.755,17530,0
2015-11-17,15.736,15.745,15.662,15.697,19374,0
2015-11-18,15.745,15.745,15.672,15.717,25323,0
2015-11-19,15.672,15.774,15.672,15.736,9309,0
2015-11-20,15.774,15.774,15.707,15.745,15364,0
2015-11-23,15.745,15.764,15.717,15.717,32032,0
2015-11-24,15.745,15.745,15.571,15.627,37547,0
2015-11-25,15.59,15.957,15.59,15.94,54218,0
2015-11-27,15.94,15.995,15.895,15.931,13636,0
2015-11-30,15.985,15.985,15.905,15.975,8443,0
2015-12-01,15.995,16.061,15.985,16.023,24995,0
2015-12-02,16.098,16.125,15.985,16.125,27397,0
2015-12-03,16.116,16.244,15.995,16.014,24212,0
2015-12-04,16.061,16.32,16.061,16.301,18828,0
2015-12-07,16.346,16.346,15.985,16.051,14608,0
2015-12-08,16.098,16.098,15.94,16.098,30544,0
2015-12-09,16.098,16.173,15.858,15.877,20887,0
2015-12-10,15.877,16.033,15.84,16.004,26189,0
2015-12-11,15.944,16.205,15.944,16.074,38058,0
2015-12-14,16.094,16.094,15.641,15.675,43877,0
2015-12-15,15.675,15.863,15.667,15.863,29408,0
2015-12-16,15.97,16.188,15.909,16.13,48114,0
2015-12-17,16.074,16.342,16.056,16.196,25952,0
2015-12-18,16.258,16.408,16.188,16.239,49413,0
2015-12-21,16.342,16.408,16.12,16.212,37519,0
2015-12-22,16.221,16.398,16.12,16.38,49459,0
2015-12-23,16.306,16.527,16.306,16.437,25192,0
2015-12-24,16.527,16.527,16.277,16.437,16162,0
2015-12-28,16.491,17.35,16.491,17.155,41923,0
2015-12-29,17.082,17.082,16.786,16.786,35818,0
2015-12-30,16.76,16.76,16.565,16.628,75418,0
2015-12-31,16.591,16.614,16.491,16.518,24847,0
2016-01-04,16.582,16.582,16.408,16.408,23780,0
2016-01-05,16.518,16.527,16.465,16.474,29411,0
2016-01-06,16.565,16.574,16.474,16.508,46728,0
2016-01-07,16.545,16.555,16.503,16.535,47239,0
2016-01-08,16.491,16.535,16.491,16.508,33461,0
2016-01-11,16.545,16.545,16.455,16.455,31122,0
2016-01-12,16.498,16.508,16.427,16.455,27732,0
2016-01-13,16.46,16.46,16.35,16.355,18289,0
2016-01-14,16.337,16.455,16.3,16.355,43499,0
2016-01-15,16.365,16.478,16.314,16.355,38347,0
2016-01-19,16.413,16.494,16.329,16.329,50416,0
2016-01-20,16.46,16.46,16.21,16.281,126028,0
2016-01-21,16.329,16.347,16.192,16.252,22653,0
2016-01-22,16.262,16.31,16.192,16.234,64193,0
2016-01-25,16.172,16.3,16.124,16.124,32960,0
2016-01-26,16.144,16.291,16.106,16.281,26577,0
2016-01-27,16.3,16.3,16.098,16.162,53787,0
2016-01-28,16.216,16.262,16.162,16.252,27565,0
2016-01-29,16.337,16.432,16.291,16.393,58436,0
2016-02-01,16.291,16.523,16.291,16.393,34393,0
2016-02-02,16.291,16.55,16.291,16.54,40358,0
2016-02-03,16.54,16.54,16.487,16.523,19452,0
2016-02-04,16.56,16.56,16.469,16.54,28147,0
2016-02-05,16.55,16.579,16.523,16.55,19860,0
2016-02-08,16.579,16.596,16.523,16.596,19225,0
2016-02-09,16.605,16.605,16.469,16.478,18356,0
2016-02-10,16.555,16.65,16.508,16.62,39558,0
2016-02-11,16.659,16.659,16.62,16.62,17323,0
2016-02-12,16.65,16.669,16.498,16.535,27282,0
2016-02-16,16.535,16.64,16.294,16.389,39618,0
2016-02-17,16.332,16.527,16.332,16.389,70725,0
2016-02-18,16.398,16.427,16.294,16.35,45220,0
2016-02-19,16.275,16.465,16.265,16.294,29392,0
2016-02-22,16.341,16.45,16.294,16.37,40013,0
2016-02-23,16.332,16.62,16.332,16.565,36422,0
2016-02-24,16.592,16.63,16.474,16.63,47443,0
2016-02-25,16.592,16.679,16.592,16.611,35484,0
2016-02-26,16.574,16.62,16.491,16.491,30709,0
2016-02-29,16.491,16.65,16.465,16.508,92909,0
2016-03-01,16.63,16.64,16.498,16.574,36552,0
2016-03-02,16.611,16.611,16.37,16.38,66332,0
2016-03-03,16.332,16.418,16.332,16.36,29056,0
2016-03-04,16.332,16.427,16.294,16.36,46548,0
2016-03-07,16.389,16.508,16.304,16.465,80176,0
2016-03-08,16.527,16.679,16.446,16.64,71530,0
2016-03-09,16.574,16.64,16.482,16.535,52265,0
2016-03-10,16.601,16.631,16.491,16.592,14985,0
2016-03-11,16.606,16.73,16.55,16.707,40799,0
2016-03-14,16.684,16.721,16.606,16.645,22169,0
2016-03-15,16.635,16.645,16.587,16.625,16000,0
2016-03-16,16.616,16.645,16.587,16.616,27588,0
2016-03-17,16.625,16.645,16.503,16.616,37706,0
2016-03-18,16.57,16.635,16.54,16.54,21216,0
2016-03-21,16.469,16.56,16.469,16.531,24675,0
2016-03-22,16.478,16.645,16.478,16.56,52618,0
2016-03-23,16.503,16.607,16.503,16.57,12078,0
2016-03-24,16.56,16.75,16.56,16.674,46385,0
2016-03-28,16.674,16.75,16.635,16.664,38261,0
2016-03-29,16.645,16.775,16.645,16.758,30986,0
2016-03-30,16.775,16.784,16.692,16.692,42070,0
2016-03-31,16.721,16.812,16.721,16.812,30027,0
2016-04-01,16.812,16.83,16.688,16.83,48135,0
2016-04-04,16.794,16.82,16.721,16.804,22362,0
2016-04-05,16.758,16.812,16.75,16.775,25008,0
2016-04-06,16.758,16.83,16.645,16.75,65616,0
2016-04-07,16.702,16.758,16.684,16.684,76385,0
2016-04-08,16.721,16.766,16.684,16.758,38814,0
2016-04-11,16.775,16.83,16.74,16.812,61496,0
2016-04-12,16.84,16.867,16.766,16.84,53220,0
2016-04-13,16.872,16.95,16.771,16.825,52175,0
2016-04-14,16.872,16.887,16.789,16.808,25608,0
2016-04-15,16.808,16.853,16.771,16.771,19962,0
2016-04-18,16.789,16.959,16.789,16.835,64450,0
2016-04-19,16.872,16.892,16.789,16.835,49090,0
2016-04-20,16.763,16.862,16.745,16.771,34460,0
2016-04-21,16.754,16.789,16.716,16.754,32747,0
2016-04-22,16.745,16.763,16.712,16.74,17738,0
2016-04-25,16.789,16.789,16.668,16.696,29931,0
2016-04-26,16.696,16.735,16.629,16.678,37512,0
2016-04-27,16.725,16.725,16.629,16.629,64216,0
2016-04-28,16.619,16.678,16.582,16.582,49936,0
2016-04-29,16.61,16.658,16.564,16.573,41447,0
2016-05-02,16.61,16.678,16.544,16.564,45018,0
2016-05-03,16.639,16.639,16.564,16.582,60440,0
2016-05-04,16.6,16.658,16.582,16.645,61155,0
2016-05-05,16.629,16.862,16.595,16.845,76134,0
2016-05-06,16.872,16.921,16.825,16.921,27396,0
2016-05-09,16.93,16.998,16.903,16.998,36144,0
2016-05-10,17.017,17.017,16.911,16.988,26907,0
2016-05-11,17.003,17.17,16.963,17.056,51086,0
2016-05-12,17.094,17.169,17.056,17.118,22064,0
2016-05-13,17.103,17.189,17.094,17.16,22729,0
2016-05-16,17.122,17.198,17.122,17.189,40001,0
2016-05-17,17.189,17.247,17.094,17.247,40968,0
2016-05-18,17.277,17.294,17.094,17.121,64091,0
2016-05-19,17.048,17.07,16.857,16.887,57231,0
2016-05-20,16.925,17.048,16.766,16.826,16537,0
2016-05-23,16.857,16.962,16.803,16.945,37972,0
2016-05-24,16.993,17.14,16.974,17.122,13856,0
2016-05-25,17.14,17.15,17.074,17.122,16075,0
2016-05-26,17.16,17.539,17.103,17.471,52931,0
2016-05-27,17.481,17.481,17.294,17.443,16486,0
2016-05-31,17.471,17.471,16.974,16.974,72403,0
2016-06-01,16.954,17.189,16.954,17.18,34535,0
2016-06-02,17.227,17.331,17.112,17.13,27870,0
2016-06-03,17.208,17.331,17.16,17.331,32718,0
2016-06-06,17.277,17.321,17.218,17.303,36946,0
2016-06-07,17.277,17.321,17.203,17.208,12988,0
2016-06-08,17.227,17.331,17.189,17.321,44716,0
2016-06-09,17.331,17.735,17.227,17.688,52603,0
2016-06-10,17.577,17.743,17.5,17.529,39132,0
2016-06-13,17.636,17.645,17.315,17.315,26453,0
2016-06-14,17.39,17.827,17.352,17.609,57955,0
2016-06-15,17.58,17.655,17.495,17.618,72777,0
2016-06-16,17.645,18.081,17.645,17.967,47691,0
2016-06-17,17.995,18.052,17.948,17.958,50695,0
2016-06-20,17.901,17.981,17.798,17.892,78214,0
2016-06-21,17.939,18.081,17.693,17.75,51646,0
2016-06-22,17.778,17.794,17.618,17.636,27501,0
2016-06-23,17.702,17.758,17.693,17.712,26298,0
2016-06-24,17.674,17.976,17.674,17.768,29553,0
2016-06-27,17.788,17.985,17.75,17.808,42359,0
2016-06-28,17.901,17.901,17.645,17.655,54357,0
2016-06-29,17.674,18.13,17.662,18.014,46915,0
2016-06-30,18.081,18.139,17.84,17.976,35946,0
2016-07-01,17.986,18.162,17.976,18.139,14868,0
2016-07-05,18.195,18.195,17.758,18.033,30031,0
2016-07-06,17.986,18.07,17.828,17.882,27932,0
2016-07-07,17.929,18.326,17.929,18.121,47220,0
2016-07-08,18.195,18.195,17.865,17.865,32877,0
2016-07-11,17.882,17.958,17.798,17.798,26413,0
2016-07-12,17.901,17.937,17.599,17.599,52632,0
2016-07-13,17.577,17.688,17.51,17.539,26436,0
2016-07-14,17.622,17.703,17.338,17.412,32086,0
2016-07-15,17.394,17.729,17.394,17.641,23544,0
2016-07-18,17.613,17.774,17.539,17.754,39125,0
2016-07-19,17.784,17.842,17.604,17.757,19539,0
2016-07-20,17.833,18.136,17.833,17.935,39964,0
2016-07-21,17.991,17.991,17.898,17.964,10956,0
2016-07-22,17.898,17.925,17.774,17.861,24845,0
2016-07-25,17.833,17.853,17.659,17.693,33369,0
2016-07-26,17.697,17.869,17.697,17.764,24700,0
2016-07-27,17.804,17.991,17.774,17.973,24135,0
2016-07-28,18.02,18.164,17.973,18.152,22627,0
2016-07-29,18.164,18.256,18.098,18.164,13780,0
2016-08-01,18.136,18.402,18.136,18.277,22442,0
2016-08-02,18.267,18.267,17.982,17.982,28711,0
2016-08-03,17.982,18.06,17.964,18.011,12456,0
2016-08-04,17.982,18.078,17.898,17.898,32535,0
2016-08-05,17.898,17.944,17.853,17.88,16285,0
2016-08-08,17.926,17.926,17.816,17.912,17310,0
2016-08-09,17.879,17.991,17.853,17.991,10741,0
2016-08-10,17.935,18.108,17.935,18.108,17140,0
2016-08-11,18.103,18.389,18.103,18.187,22794,0
2016-08-12,18.178,18.253,18.159,18.215,15171,0
2016-08-15,18.168,18.187,18.141,18.141,13953,0
2016-08-16,18.132,18.178,17.996,18.036,23793,0
2016-08-17,18.083,18.083,18.006,18.035,15060,0
2016-08-18,18.083,18.083,18.006,18.083,38858,0
2016-08-19,18.113,18.253,18.025,18.253,21960,0
2016-08-22,18.379,18.558,18.296,18.549,57706,0
2016-08-23,18.539,18.93,18.444,18.558,77843,0
2016-08-24,18.635,18.653,18.463,18.491,34546,0
2016-08-25,18.454,18.597,18.253,18.263,45756,0
2016-08-26,18.311,18.313,18.093,18.113,18062,0
2016-08-29,18.093,18.187,18.054,18.054,23848,0
2016-08-30,18.054,18.132,17.948,18.016,36622,0
2016-08-31,17.977,18.044,17.939,18.006,32283,0
2016-09-01,17.939,18.093,17.939,18.016,27221,0
2016-09-02,18.025,18.025,17.856,17.865,21908,0
2016-09-06,17.92,18.016,17.822,17.827,42586,0
2016-09-07,17.882,17.968,17.808,17.882,42970,0
2016-09-08,17.837,17.929,17.837,17.882,37366,0
2016-09-09,17.856,17.856,17.643,17.758,32479,0
2016-09-12,17.741,17.873,17.721,17.721,38515,0
2016-09-13,17.778,17.778,17.454,17.454,54467,0
2016-09-14,17.587,17.63,17.455,17.502,39477,0
2016-09-15,17.57,17.597,17.483,17.511,37030,0
2016-09-16,17.57,17.57,17.395,17.434,72257,0
2016-09-19,17.444,17.711,17.434,17.434,34695,0
2016-09-20,17.483,17.587,17.444,17.454,32045,0
2016-09-21,17.473,17.57,17.444,17.55,11318,0
2016-09-22,17.616,18.189,17.616,18.124,57913,0
2016-09-23,18.026,18.446,17.949,17.988,36229,0
2016-09-26,17.93,18.207,17.768,17.768,47032,0
2016-09-27,17.856,18.065,17.701,18.022,38895,0
2016-09-28,17.988,18.561,17.988,18.371,44894,0
2016-09-29,18.275,18.341,17.978,18.045,33001,0
2016-09-30,17.988,18.277,17.988,17.988,22703,0
2016-10-03,17.978,18.151,17.978,17.978,21730,0
2016-10-04,18.055,18.055,17.55,17.634,44765,0
2016-10-05,17.643,17.907,17.255,17.265,45835,0
2016-10-06,17.255,17.682,17.216,17.607,50772,0
2016-10-07,17.502,17.58,17.186,17.306,66847,0
2016-10-10,17.366,17.366,17.275,17.303,30309,0
2016-10-11,17.302,17.302,17.196,17.196,15732,0
2016-10-12,17.206,17.206,17.016,17.016,52887,0
2016-10-13,16.997,16.997,16.542,16.68,111566,0
2016-10-14,16.63,16.738,16.343,16.343,86933,0
2016-10-17,16.44,16.479,16.209,16.263,90990,0
2016-10-18,16.274,16.46,16.027,16.352,116617,0
2016-10-19,16.382,16.709,16.333,16.67,63251,0
2016-10-20,16.765,16.829,16.542,16.68,38484,0
2016-10-21,16.68,16.812,16.562,16.68,54695,0
2016-10-24,16.68,16.719,16.62,16.719,44527,0
2016-10-25,16.719,16.728,16.64,16.699,28275,0
2016-10-26,16.66,16.67,16.542,16.572,27880,0
2016-10-27,16.542,16.542,16.304,16.343,37824,0
2016-10-28,16.352,16.45,16.294,16.294,20715,0
2016-10-31,16.324,16.324,16.105,16.246,79545,0
2016-11-01,16.236,16.265,16.152,16.236,38888,0
2016-11-02,16.201,16.254,16.162,16.227,27449,0
2016-11-03,16.192,16.304,16.172,16.304,52858,0
2016-11-04,16.314,16.319,16.227,16.284,26757,0
2016-11-07,16.314,16.324,16.227,16.284,35919,0
2016-11-08,16.284,16.303,16.246,16.303,15556,0
2016-11-09,16.192,16.255,16.116,16.134,30580,0
2016-11-10,16.124,16.124,15.865,15.895,48989,0
2016-11-11,15.884,15.948,15.757,15.826,56813,0
2016-11-14,15.766,15.786,15.382,15.4,108749,0
2016-11-15,15.42,15.643,15.42,15.567,86974,0
2016-11-16,15.643,15.683,15.567,15.606,50136,0
2016-11-17,15.507,15.688,15.478,15.517,64016,0
2016-11-18,15.616,15.634,15.468,15.505,32486,0
2016-11-21,15.66,15.688,15.614,15.679,45220,0
2016-11-22,15.836,15.836,15.697,15.697,38028,0
2016-11-23,15.606,15.606,15.507,15.507,14660,0
2016-11-25,15.478,15.566,15.478,15.478,4418,0
2016-11-28,15.577,15.726,15.567,15.651,26819,0
2016-11-29,15.537,15.66,15.537,15.625,44610,0
2016-11-30,15.527,15.6,15.478,15.547,53047,0
2016-12-01,15.527,15.684,15.448,15.537,62803,0
2016-12-02,15.625,15.634,15.487,15.517,64687,0
2016-12-05,15.478,15.497,15.4,15.4,78423,0
2016-12-06,15.4,15.747,15.4,15.625,66210,0
2016-12-07,15.586,15.865,15.586,15.776,68728,0
2016-12-08,15.856,15.856,15.517,15.577,85581,0
2016-12-09,15.651,15.651,15.478,15.567,26782,0
2016-12-12,15.567,15.651,15.537,15.586,66246,0
2016-12-13,15.564,15.715,15.564,15.715,67477,0
2016-12-14,15.755,15.834,15.696,15.774,102442,0
2016-12-15,15.632,15.686,15.613,15.684,66709,0
2016-12-16,15.641,15.774,15.641,15.755,62446,0
2016-12-19,15.735,15.794,15.622,15.632,109167,0
2016-12-20,15.583,15.696,15.583,15.686,54974,0
2016-12-21,15.622,15.691,15.622,15.658,53602,0
2016-12-22,15.677,15.735,15.603,15.677,110560,0
2016-12-23,15.603,15.668,15.583,15.622,63777,0
2016-12-27,15.544,15.622,15.544,15.583,65020,0
2016-12-28,15.583,15.649,15.564,15.622,49855,0
2016-12-29,15.649,15.696,15.613,15.641,68305,0
2016-12-30,15.632,15.696,15.583,15.696,45406,0
2017-01-03,15.677,15.705,15.643,15.705,13421,0
2017-01-04,15.755,15.774,15.705,15.774,17359,0
2017-01-05,15.864,15.864,15.715,15.794,49443,0
2017-01-06,15.804,15.844,15.715,15.844,40513,0
2017-01-09,15.873,16.015,15.873,15.975,37964,0
2017-01-10,16.025,16.025,15.921,16.015,36010,0
2017-01-11,16.064,16.074,15.975,16.045,41679,0
2017-01-12,16.084,16.183,16.046,16.153,38719,0
2017-01-13,16.183,16.183,15.957,16.045,64946,0
2017-01-17,16.173,16.173,16.068,16.104,33022,0
2017-01-18,16.104,16.124,16.064,16.074,20022,0
2017-01-19,16.064,16.084,15.947,16.005,62387,0
2017-01-20,16.015,16.045,15.947,15.995,26404,0
2017-01-23,15.985,16.104,15.985,16.074,32154,0
2017-01-24,16.163,16.163,15.985,15.985,35624,0
2017-01-25,16.074,16.074,15.902,15.912,34471,0
2017-01-26,15.929,15.939,15.892,15.929,22878,0
2017-01-27,15.947,16.094,15.921,16.074,60052,0
2017-01-30,16.084,16.202,16.055,16.163,51993,0
2017-01-31,16.163,16.21,16.094,16.21,41532,0
2017-02-01,16.21,16.228,16.045,16.153,42072,0
2017-02-02,16.228,16.228,16.094,16.124,17671,0
2017-02-03,16.237,16.246,16.144,16.153,14363,0
2017-02-06,16.228,16.276,16.104,16.256,28545,0
2017-02-07,16.228,16.345,16.228,16.296,13580,0
2017-02-08,16.375,16.425,16.246,16.266,24264,0
2017-02-09,16.355,16.395,16.228,16.326,47496,0
2017-02-10,16.355,16.375,16.286,16.355,14326,0
2017-02-13,16.385,16.385,16.276,16.276,25420,0
2017-02-14,16.375,16.375,16.113,16.152,37403,0
2017-02-15,16.172,16.172,15.946,15.956,35490,0
2017-02-16,15.946,15.973,15.831,15.87,53861,0
2017-02-17,15.928,15.987,15.92,15.928,47869,0
2017-02-21,15.984,16.034,15.92,16.034,37992,0
2017-02-22,16.133,16.162,16.044,16.083,37355,0
2017-02-23,16.123,16.172,16.09,16.093,35106,0
2017-02-24,16.152,16.201,16.123,16.194,38025,0
2017-02-27,16.192,16.209,16.152,16.182,24168,0
2017-02-28,16.228,16.228,16.162,16.192,13352,0
2017-03-01,16.133,16.133,16.073,16.11,14024,0
2017-03-02,16.133,16.133,16.053,16.083,35178,0
2017-03-03,16.192,16.192,15.985,16.083,28663,0
2017-03-06,16.143,16.143,15.956,15.956,26685,0
2017-03-07,16.044,16.044,15.928,15.946,27146,0
2017-03-08,15.974,15.974,15.88,15.918,22000,0
2017-03-09,15.91,15.91,15.801,15.841,35436,0
2017-03-10,15.821,15.913,15.781,15.831,22653,0
2017-03-13,15.841,15.951,15.771,15.851,42068,0
2017-03-14,15.771,15.865,15.771,15.841,20568,0
2017-03-15,15.92,16.134,15.854,16.134,26516,0
2017-03-16,15.956,16.084,15.937,16.005,38341,0
2017-03-17,16.045,16.124,15.985,16.124,14794,0
2017-03-20,16.124,16.202,16.106,16.202,18593,0
2017-03-21,16.22,16.22,16.134,16.173,16707,0
2017-03-22,16.239,16.268,16.208,16.268,13555,0
2017-03-23,16.268,16.337,16.26,16.337,13474,0
2017-03-24,16.337,16.38,16.21,16.21,35499,0
2017-03-27,16.308,16.397,16.308,16.387,27353,0
2017-03-28,16.407,16.516,16.386,16.466,38199,0
2017-03-29,16.531,16.571,16.456,16.523,35920,0
2017-03-30,16.65,16.65,16.513,16.523,21461,0
2017-03-31,16.64,16.67,16.571,16.63,35276,0
2017-04-03,16.561,16.751,16.503,16.503,19703,0
2017-04-04,16.466,16.719,16.456,16.503,18075,0
2017-04-05,16.494,16.7,16.494,16.494,28846,0
2017-04-06,16.64,16.689,16.515,16.531,44203,0
2017-04-07,16.62,16.68,16.417,16.561,44647,0
2017-04-10,16.581,16.72,16.577,16.611,19233,0
2017-04-11,16.72,16.731,16.571,16.64,36557,0
2017-04-12,16.65,16.69,16.63,16.63,28800,0
2017-04-13,16.729,16.778,16.682,16.7,28819,0
2017-04-17,16.797,16.807,16.601,16.611,25060,0
2017-04-18,16.611,16.68,16.591,16.601,27076,0
2017-04-19,16.62,16.69,16.551,16.551,19743,0
2017-04-20,16.591,16.616,16.494,16.561,23630,0
2017-04-21,16.561,16.606,16.513,16.571,25454,0
2017-04-24,16.601,16.63,16.523,16.601,41308,0
2017-04-25,16.591,16.64,16.513,16.561,26888,0
2017-04-26,16.62,16.729,16.611,16.65,51573,0
2017-04-27,16.778,17.071,16.68,16.845,62475,0
2017-04-28,16.845,17.218,16.68,16.7,35970,0
2017-05-01,16.72,16.812,16.611,16.65,27108,0
2017-05-02,16.66,17.004,16.636,16.778,17225,0
2017-05-03,16.875,17.033,16.675,16.934,46408,0
2017-05-04,16.964,16.974,16.807,16.835,19643,0
2017-05-05,16.855,16.895,16.797,16.845,13699,0
2017-05-08,16.835,16.835,16.68,16.769,23123,0
2017-05-09,16.787,16.807,16.712,16.72,23727,0
2017-05-10,16.769,17.091,16.747,17.043,40273,0
2017-05-11,17.043,17.159,16.924,17.11,54340,0
2017-05-12,17.219,17.444,17.091,17.318,41766,0
2017-05-15,17.318,17.347,17.088,17.091,17746,0
2017-05-16,17.179,17.179,16.934,16.954,18066,0
2017-05-17,17.023,17.159,16.854,16.904,31384,0
2017-05-18,16.904,16.974,16.81,16.834,18363,0
2017-05-19,16.738,16.834,16.719,16.796,25968,0
2017-05-22,16.834,16.934,16.824,16.874,25562,0
2017-05-23,16.904,17.023,16.854,16.944,25945,0
2017-05-24,16.974,17.053,16.954,16.994,29577,0
2017-05-25,16.994,16.994,16.914,16.918,13676,0
2017-05-26,16.984,17.043,16.934,16.944,19277,0
2017-05-30,16.954,17.119,16.954,16.968,25165,0
2017-05-31,16.964,17.11,16.944,17.023,39844,0
2017-06-01,17.11,17.129,16.969,17.023,21536,0
2017-06-02,17.129,17.129,16.924,16.964,33493,0
2017-06-05,17.013,17.119,16.904,16.954,42936,0
2017-06-06,17.071,17.119,16.934,16.934,13474,0
2017-06-07,16.974,16.995,16.904,16.924,23365,0
2017-06-08,17.004,17.033,16.914,16.964,20323,0
2017-06-09,17.091,17.119,16.954,17.062,33106,0
2017-06-12,17.1,17.1,16.904,16.914,28388,0
2017-06-13,17.013,17.013,16.934,16.994,11241,0
2017-06-14,17.023,17.058,16.964,17.013,34071,0
2017-06-15,17.004,17.128,16.965,17.12,11499,0
2017-06-16,17.063,17.072,17.013,17.013,14664,0
2017-06-19,17.063,17.082,17.033,17.082,19795,0
2017-06-20,17.14,17.14,17.004,17.033,29966,0
2017-06-21,17.101,17.101,17.043,17.101,21729,0
2017-06-22,17.092,17.26,17.004,17.091,21597,0
2017-06-23,17.19,17.19,17.053,17.053,21486,0
2017-06-26,17.12,17.12,17.043,17.063,15904,0
2017-06-27,17.101,17.101,16.974,16.984,31665,0
2017-06-28,17.082,17.082,16.984,16.984,21481,0
2017-06-29,16.994,16.994,16.854,16.863,31089,0
2017-06-30,16.924,16.986,16.806,16.844,26194,0
2017-07-03,16.844,16.954,16.777,16.944,15485,0
2017-07-05,17.26,17.324,16.996,17.12,70368,0
2017-07-06,17.13,17.152,16.864,17.033,50619,0
2017-07-07,17.013,17.194,16.984,17.033,62355,0
2017-07-10,17.033,17.132,17.013,17.053,24893,0
2017-07-11,17.12,17.19,17.12,17.15,21172,0
2017-07-12,17.17,17.25,17.092,17.092,13892,0
2017-07-13,17.17,17.24,17.157,17.19,13575,0
2017-07-14,17.26,17.487,17.24,17.291,27363,0
2017-07-17,17.27,17.34,17.111,17.16,23718,0
2017-07-18,17.23,17.29,17.101,17.101,10875,0
2017-07-19,17.101,17.101,17.023,17.072,55785,0
2017-07-20,17.092,17.101,17.053,17.063,12325,0
2017-07-21,17.063,17.18,17.063,17.18,33353,0
2017-07-24,17.18,17.18,17.104,17.14,25305,0
2017-07-25,17.16,17.16,17.033,17.072,20144,0
2017-07-26,17.101,17.16,17.068,17.16,10653,0
2017-07-27,17.15,17.31,17.12,17.18,15955,0
2017-07-28,17.21,17.25,17.14,17.17,19351,0
2017-07-31,17.21,17.22,17.12,17.13,30998,0
2017-08-01,17.369,17.369,17.23,17.29,34449,0
2017-08-02,17.26,17.352,17.15,17.2,44657,0
2017-08-03,17.27,17.34,17.24,17.32,26149,0
2017-08-04,17.31,17.31,17.15,17.19,10463,0
2017-08-07,17.22,17.22,17.101,17.17,11846,0
2017-08-08,17.22,17.23,17.082,17.101,36333,0
2017-08-09,17.16,17.16,17.004,17.082,24525,0
2017-08-10,17.013,17.101,16.814,16.953,51045,0
2017-08-11,17.111,17.111,16.833,16.903,18891,0
2017-08-14,17.092,17.092,16.943,17.013,25315,0
2017-08-15,17.023,17.023,16.903,16.973,34715,0
2017-08-16,16.993,17.111,16.903,17.092,29440,0
2017-08-17,17.082,17.103,17.053,17.102,21574,0
2017-08-18,17.121,17.151,17.063,17.131,33636,0
2017-08-21,17.191,17.201,17.111,17.201,17985,0
2017-08-22,17.181,17.181,17.102,17.102,49432,0
2017-08-23,17.181,17.211,17.072,17.082,27519,0
2017-08-24,17.131,17.161,16.983,17.131,60848,0
2017-08-25,17.131,17.141,17.033,17.082,23027,0
2017-08-28,17.043,17.081,16.953,16.983,34581,0
2017-08-29,17.043,17.131,17.033,17.092,33232,0
2017-08-30,17.102,17.121,17.053,17.102,20298,0
2017-08-31,17.131,17.131,17.102,17.121,19844,0
2017-09-01,17.181,17.181,17.102,17.102,14980,0
2017-09-05,17.161,17.161,17.102,17.111,26229,0
2017-09-06,17.151,17.211,17.151,17.211,9169,0
2017-09-07,17.221,17.331,17.191,17.331,33892,0
2017-09-08,17.341,17.38,17.281,17.281,20153,0
2017-09-11,17.271,17.36,17.271,17.351,9287,0
2017-09-12,17.341,17.37,17.231,17.261,19777,0
2017-09-13,17.331,17.36,17.211,17.211,22328,0
2017-09-14,17.241,17.351,17.221,17.351,21772,0
2017-09-15,17.351,17.391,17.321,17.331,15785,0
2017-09-18,17.331,17.343,17.241,17.251,22803,0
2017-09-19,17.271,17.361,17.271,17.271,17256,0
2017-09-20,17.261,17.301,17.221,17.271,20308,0
2017-09-21,17.251,17.341,17.241,17.341,13470,0
2017-09-22,17.341,17.42,17.211,17.271,33413,0
2017-09-25,17.271,17.381,17.271,17.371,11507,0
2017-09-26,17.41,17.44,17.341,17.361,19987,0
2017-09-27,17.41,17.41,17.032,17.131,34616,0
2017-09-28,17.102,17.171,17.102,17.171,26400,0
2017-09-29,17.221,17.52,17.111,17.52,26987,0
2017-10-02,17.49,17.5,17.241,17.44,24751,0
2017-10-03,17.42,17.789,17.391,17.789,57720,0
2017-10-04,17.799,18.297,17.68,18.118,38901,0
2017-10-05,17.998,18.048,17.853,17.929,39655,0
2017-10-06,17.879,18.024,17.311,17.44,31474,0
2017-10-09,17.719,17.719,17.391,17.391,8544,0
2017-10-10,17.371,17.799,17.371,17.692,29179,0
2017-10-11,17.6,17.799,17.55,17.55,26840,0
2017-10-12,17.64,17.64,17.43,17.5199,17062,0
2017-10-13,17.59,17.73,17.5,17.58,13841,0
2017-10-16,17.53,17.68,17.41,17.54,14390,0
2017-10-17,17.43,17.49,17.32,17.39,37544,0
2017-10-18,17.3,17.365,17.2504,17.3,21466,0
2017-10-19,17.35,17.46,17.2,17.2,57271,0
2017-10-20,17.2,17.202,17.159,17.2,25415,0
2017-10-23,17.25,17.2501,17.16,17.19,20714,0
2017-10-24,17.2,17.26,17.2,17.24,21565,0
2017-10-25,17.23,17.29,17.21,17.22,34170,0
2017-10-26,17.15,17.26,17.14,17.26,31355,0
2017-10-27,17.26,17.26,17.13,17.1408,23084,0
2017-10-30,17.16,17.33,17.16,17.24,30562,0
2017-10-31,17.19,17.235,17.14,17.17,31456,0
2017-11-01,17.18,17.23,17.17,17.18,17434,0
2017-11-02,17.22,17.23,17.18,17.18,8731,0
2017-11-03,17.22,17.22,17.14,17.18,17092,0
2017-11-06,17.16,17.1799,17.09,17.15,22370,0
2017-11-07,17.19,17.2,17.1614,17.2,32795,0
2017-11-08,17.19,17.26,17.18,17.21,52549,0
2017-11-09,17.14,17.2465,17.14,17.2465,15475,0
2017-11-10,17.21,17.215,17.12,17.21,13136,0
