Date,Open,High,Low,Close,Volume,OpenInt
2010-02-08,10.103,10.103,10.103,10.103,0,0
2010-02-09,9.83,9.938,9.4435,9.83,4724669,0
2010-02-10,9.83,9.884,9.825,9.874,290166,0
2010-02-11,9.874,10.021,9.83,10.021,286848,0
2010-02-12,9.911,10.065,9.884,10.059,820406,0
2010-02-16,10.059,10.069,9.911,10.021,164239,0
2010-02-17,9.825,10.021,9.763,9.992,87690,0
2010-02-18,9.967,10.069,9.884,9.96,115293,0
2010-02-19,9.967,10.048,9.896,9.978,47425,0
2010-02-22,10.026,10.048,9.852,9.96,211219,0
2010-02-23,9.96,10.037,9.911,9.944,104193,0
2010-02-24,9.95,10.048,9.89,10.048,42818,0
2010-02-25,9.971,10.026,9.868,9.971,34415,0
2010-02-26,9.938,10.103,9.938,10.074,159328,0
2010-03-01,10.103,10.175,10.074,10.124,142360,0
2010-03-02,10.103,10.19,10.103,10.184,115210,0
2010-03-03,10.184,10.31,10.131,10.3,114315,0
2010-03-04,10.295,10.295,10.136,10.282,65168,0
2010-03-05,10.304,10.938,10.29,10.704,289183,0
2010-03-08,10.86,10.914,10.601,10.648,179282,0
2010-03-09,10.704,10.724,10.463,10.578,144938,0
2010-03-10,10.315,11.112,10.142,10.567,237755,0
2010-03-11,10.377,10.539,10.295,10.457,199978,0
2010-03-12,11.031,11.031,10.448,10.457,102302,0
2010-03-15,10.496,10.61,10.348,10.61,147816,0
2010-03-16,10.524,10.643,10.453,10.539,161432,0
2010-03-17,10.539,10.648,10.3,10.621,74383,0
2010-03-18,10.627,10.741,10.535,10.73,33468,0
2010-03-19,10.601,10.884,10.505,10.505,91857,0
2010-03-22,10.672,11.037,10.556,10.914,149729,0
2010-03-23,10.982,11.117,10.867,11.086,276876,0
2010-03-24,11.194,11.244,10.976,11.081,399021,0
2010-03-25,11.251,11.878,11.147,11.379,392477,0
2010-03-26,11.379,12.057,11.282,11.96,302676,0
2010-03-29,12.016,12.132,11.937,12.016,151096,0
2010-03-30,12.113,12.127,11.379,11.62,725013,0
2010-03-31,11.529,11.85,11.299,11.544,1182743,0
2010-04-01,11.557,12.354,11.457,12.2,230040,0
2010-04-05,12.263,12.354,11.778,12.249,193435,0
2010-04-06,12.32,12.528,12.231,12.335,273287,0
2010-04-07,12.435,12.505,12.222,12.44,161995,0
2010-04-08,12.335,12.725,12.293,12.478,171495,0
2010-04-09,12.572,12.577,11.778,12.446,254516,0
2010-04-12,12.391,12.614,12.385,12.539,82514,0
2010-04-13,12.505,13.085,12.505,12.883,208536,0
2010-04-14,12.992,13.182,12.828,12.96,153391,0
2010-04-15,12.985,13.041,12.696,12.855,128510,0
2010-04-16,12.855,12.866,11.878,12.277,164213,0
2010-04-19,12.211,12.451,12.046,12.403,89934,0
2010-04-20,12.522,12.975,12.522,12.833,68628,0
2010-04-21,12.833,12.833,12.467,12.833,410855,0
2010-04-22,12.992,12.992,12.725,12.91,114979,0
2010-04-23,12.83,12.864,12.776,12.859,48106,0
2010-04-26,12.859,12.985,12.587,12.8,199138,0
2010-04-27,12.768,12.833,12.293,12.327,85655,0
2010-04-28,12.398,12.751,12.369,12.572,389252,0
2010-04-29,12.603,12.855,12.451,12.783,78641,0
2010-04-30,12.85,12.965,12.685,12.703,86187,0
2010-05-03,12.794,12.794,12.446,12.647,53090,0
2010-05-04,12.43,12.56,11.778,12.505,344282,0
2010-05-05,12.5,12.696,12.161,12.582,354977,0
2010-05-06,12.56,12.775,10.982,11.223,314896,0
2010-05-07,11.966,12.119,11.251,11.872,179592,0
2010-05-10,12.652,13.009,12.182,12.843,144071,0
2010-05-11,12.658,13.03,12.293,12.833,112240,0
2010-05-12,13.215,13.215,12.647,12.855,163129,0
2010-05-13,12.416,12.553,11.911,12.054,786026,0
2010-05-14,11.671,11.741,11.415,11.467,5644556,0
2010-05-17,11.582,11.606,11.218,11.517,1003565,0
2010-05-18,11.681,11.681,11.315,11.457,639431,0
2010-05-19,11.544,11.544,10.758,11.162,889811,0
2010-05-20,11.003,11.293,10.736,10.867,793593,0
2010-05-21,10.824,11.179,10.648,11.081,371987,0
2010-05-24,11.093,11.299,11.093,11.142,291618,0
2010-05-25,10.73,11.282,10.648,11.264,327223,0
2010-05-26,11.332,11.446,11.049,11.238,259278,0
2010-05-27,11.423,11.557,11.174,11.557,383536,0
2010-05-28,11.562,11.653,11.473,11.653,205717,0
2010-06-01,11.6,11.734,11.321,11.614,190408,0
2010-06-02,11.675,11.692,11.467,11.626,193347,0
2010-06-03,11.582,11.697,11.238,11.631,208893,0
2010-06-04,11.423,11.575,11.365,11.423,321377,0
2010-06-07,11.467,11.55,11.403,11.485,283058,0
2010-06-08,11.485,11.529,11.359,11.522,226118,0
2010-06-09,11.55,11.697,11.238,11.557,264383,0
2010-06-10,11.671,11.714,11.557,11.714,502553,0
2010-06-11,11.653,11.878,11.582,11.85,341390,0
2010-06-14,11.991,11.991,11.194,11.423,928004,0
2010-06-15,11.097,11.226,10.901,10.945,570943,0
2010-06-16,10.758,11.031,10.736,10.84,650132,0
2010-06-17,10.84,10.95,10.656,10.665,433050,0
2010-06-18,10.675,10.851,10.473,10.593,570412,0
2010-06-21,10.648,10.835,10.524,10.583,391960,0
2010-06-22,10.593,10.693,10.463,10.487,329168,0
2010-06-23,10.505,10.638,10.251,10.453,302123,0
2010-06-24,10.415,10.567,10.403,10.457,122318,0
2010-06-25,10.539,10.643,10.381,10.643,779348,0
2010-06-28,10.567,10.709,10.41,10.672,246770,0
2010-06-29,10.567,10.811,10.415,10.758,546514,0
2010-06-30,10.811,10.816,10.515,10.52,541116,0
2010-07-01,10.562,10.601,10.353,10.424,298588,0
2010-07-02,10.487,10.567,10.246,10.392,362174,0
2010-07-06,10.467,10.481,10.246,10.277,145889,0
2010-07-07,10.322,10.589,10.277,10.589,224156,0
2010-07-08,10.638,10.73,10.567,10.665,199153,0
2010-07-09,10.675,10.73,10.571,10.665,162860,0
2010-07-12,10.73,10.884,10.621,10.73,293781,0
2010-07-13,10.824,10.976,10.774,10.938,574391,0
2010-07-14,10.928,10.933,10.792,10.888,215225,0
2010-07-15,10.907,10.964,10.779,10.857,186282,0
2010-07-16,10.867,10.901,10.687,10.73,145117,0
2010-07-19,10.785,10.895,10.605,10.84,167589,0
2010-07-20,10.741,10.84,10.659,10.792,314223,0
2010-07-21,10.811,10.845,10.665,10.774,224288,0
2010-07-22,10.907,10.914,10.687,10.867,196539,0
2010-07-23,10.914,11.086,10.699,10.901,232055,0
2010-07-26,10.921,11.142,10.84,11.137,275998,0
2010-07-27,11.27,11.27,10.901,11.218,288513,0
2010-07-28,11.213,11.213,11.01,11.101,245498,0
2010-07-29,11.137,11.223,10.945,11.155,315684,0
2010-07-30,11.117,11.282,11.093,11.261,547653,0
2010-08-02,11.423,11.423,11.299,11.321,275558,0
2010-08-03,11.321,11.403,11.254,11.254,174328,0
2010-08-04,11.341,11.341,11.01,11.019,288592,0
2010-08-05,11.058,11.179,10.993,11.068,554641,0
2010-08-06,11.037,11.097,10.976,11.049,262350,0
2010-08-09,11.162,11.168,11.003,11.063,243610,0
2010-08-10,11.037,11.117,10.921,10.921,232786,0
2010-08-11,10.659,10.895,10.24,10.736,446888,0
2010-08-12,10.648,11.117,10.648,11.058,303554,0
2010-08-13,11.058,11.168,10.955,11.058,141876,0
2010-08-16,11.063,11.162,10.964,11.068,407425,0
2010-08-17,11.194,11.194,11.058,11.112,234448,0
2010-08-18,11.063,11.108,10.928,10.933,271397,0
2010-08-19,10.933,11.037,10.877,10.888,189802,0
2010-08-20,10.907,10.976,10.824,10.851,295276,0
2010-08-23,10.86,10.921,10.811,10.811,192797,0
2010-08-24,10.73,11.01,10.73,10.736,430763,0
2010-08-25,10.73,10.845,10.715,10.811,206045,0
2010-08-26,10.884,10.907,10.61,10.61,287875,0
2010-08-27,10.693,10.84,10.672,10.84,165078,0
2010-08-30,10.84,10.928,10.798,10.803,155067,0
2010-08-31,10.779,10.787,10.702,10.723,286143,0
2010-09-01,10.86,11.003,10.785,10.933,329619,0
2010-09-02,11.01,11.063,10.91,10.928,298361,0
2010-09-03,11.014,11.097,10.964,11.014,302077,0
2010-09-07,11.068,11.112,10.921,10.938,401819,0
2010-09-08,10.964,11.058,10.921,10.976,284056,0
2010-09-09,11.019,11.074,10.872,10.945,371597,0
2010-09-10,10.993,11.112,10.928,11.058,298996,0
2010-09-13,11.112,11.194,11.003,11.149,358011,0
2010-09-14,11.185,11.277,11.155,11.194,420829,0
2010-09-15,10.816,11.13,10.808,11.058,370446,0
2010-09-16,11.049,11.13,10.964,10.993,317931,0
2010-09-17,10.95,11.086,10.921,11.019,200086,0
2010-09-20,11.031,11.282,10.955,11.264,288367,0
2010-09-21,11.277,11.332,11.194,11.264,217537,0
2010-09-22,11.188,11.354,11.142,11.321,247643,0
2010-09-23,11.293,11.467,11.147,11.174,164539,0
2010-09-24,11.282,11.385,11.213,11.337,158129,0
2010-09-27,11.359,11.467,11.359,11.463,356729,0
2010-09-28,11.408,11.606,11.293,11.575,260275,0
2010-09-29,11.575,11.839,11.529,11.828,375083,0
2010-09-30,11.906,11.906,11.605,11.716,233254,0
2010-10-01,11.725,11.85,11.72,11.783,196644,0
2010-10-04,11.839,11.85,11.644,11.751,222493,0
2010-10-05,11.85,11.85,11.73,11.796,218892,0
2010-10-06,11.862,11.893,11.72,11.783,233263,0
2010-10-07,11.85,11.855,11.644,11.751,175361,0
2010-10-08,11.812,11.883,11.725,11.789,208294,0
2010-10-11,11.839,11.878,11.708,11.769,649218,0
2010-10-12,11.769,11.855,11.714,11.789,185175,0
2010-10-13,11.878,11.933,11.801,11.833,319196,0
2010-10-14,11.85,12.02,11.828,11.933,554333,0
2010-10-15,12.02,12.02,11.855,11.982,361115,0
2010-10-18,12.016,12.046,11.916,11.96,217464,0
2010-10-19,11.893,12.064,11.893,12.024,283906,0
2010-10-20,12.03,12.078,12.016,12.057,354953,0
2010-10-21,12.07,12.074,11.954,12.009,255241,0
2010-10-22,12.041,12.211,11.997,12.167,264933,0
2010-10-25,12.263,12.286,12.046,12.161,419543,0
2010-10-26,12.07,12.2,12.046,12.173,936021,0
2010-10-27,12.085,12.286,12.085,12.244,241553,0
2010-10-28,12.231,12.369,12.085,12.127,372257,0
2010-10-29,12.093,12.277,12.093,12.187,319288,0
2010-11-01,12.286,12.522,12.231,12.309,301212,0
2010-11-02,12.416,12.505,12.332,12.49,265894,0
2010-11-03,12.833,12.833,12.358,12.681,393806,0
2010-11-04,12.783,12.822,12.577,12.676,828364,0
2010-11-05,12.626,12.833,12.544,12.621,1498616,0
2010-11-08,12.614,12.713,12.553,12.665,373908,0
2010-11-09,12.665,12.713,12.472,12.472,279635,0
2010-11-10,12.522,12.676,12.423,12.603,228545,0
2010-11-11,12.56,12.707,12.56,12.707,459546,0
2010-11-12,12.609,12.768,12.592,12.725,348576,0
2010-11-15,12.8,12.897,12.696,12.734,395926,0
2010-11-16,12.614,12.756,12.34,12.478,485091,0
2010-11-17,12.467,12.745,12.467,12.621,252261,0
2010-11-18,12.775,12.812,12.621,12.631,417293,0
2010-11-19,12.707,12.883,12.652,12.8,271866,0
2010-11-22,12.775,12.79,12.696,12.79,307245,0
2010-11-23,12.734,12.91,12.734,12.812,217971,0
2010-11-24,12.883,12.887,12.806,12.838,160260,0
2010-11-26,12.762,12.917,12.762,12.91,151836,0
2010-11-29,12.828,12.904,12.812,12.866,228806,0
2010-11-30,12.824,12.986,12.752,12.785,2689244,0
2010-12-01,13.003,13.243,12.822,13.199,420988,0
2010-12-02,13.155,13.209,12.947,13.13,446497,0
2010-12-03,13.15,13.276,13.074,13.247,499600,0
2010-12-06,13.243,13.619,13.243,13.473,298045,0
2010-12-07,13.619,13.865,13.493,13.675,412290,0
2010-12-08,13.745,13.854,13.652,13.667,313779,0
2010-12-09,13.69,13.69,13.418,13.481,350445,0
2010-12-10,13.444,13.652,13.412,13.604,297340,0
2010-12-13,13.708,13.708,13.593,13.593,358450,0
2010-12-14,13.643,13.652,13.379,13.636,631223,0
2010-12-15,13.598,13.609,13.074,13.124,775986,0
2010-12-16,13.183,13.344,13.123,13.278,344400,0
2010-12-17,13.307,13.379,13.155,13.288,320221,0
2010-12-20,13.379,13.423,13.161,13.282,245304,0
2010-12-21,13.357,13.429,13.329,13.406,219398,0
2010-12-22,13.406,13.614,13.406,13.538,240454,0
2010-12-23,13.598,13.652,13.498,13.505,168764,0
2010-12-27,13.554,13.643,13.351,13.619,192571,0
2010-12-28,13.695,13.762,13.574,13.701,167561,0
2010-12-29,13.721,13.817,13.516,13.525,170488,0
2010-12-30,13.571,13.657,13.549,13.657,269399,0
2010-12-31,13.706,13.76,13.518,13.529,84483,0
2011-01-03,13.636,13.686,13.549,13.647,172920,0
2011-01-04,13.657,13.657,13.351,13.412,170047,0
2011-01-05,13.34,13.629,13.34,13.614,184662,0
2011-01-06,13.385,13.695,13.385,13.593,155409,0
2011-01-07,13.593,13.593,13.412,13.542,84611,0
2011-01-10,13.481,13.481,13.194,13.259,320691,0
2011-01-11,13.259,13.493,13.118,13.488,274164,0
2011-01-12,13.517,13.587,13.345,13.444,172650,0
2011-01-13,13.418,13.56,13.194,13.56,204057,0
2011-01-14,13.493,13.549,13.227,13.324,331953,0
2011-01-18,13.373,13.505,13.111,13.204,299371,0
2011-01-19,13.124,13.178,12.703,12.891,427361,0
2011-01-20,12.887,13.03,12.79,12.917,149973,0
2011-01-21,12.965,13.182,12.965,13.095,150346,0
2011-01-24,13.178,13.549,13.051,13.32,181757,0
2011-01-25,13.351,13.439,13.041,13.303,190724,0
2011-01-26,13.34,13.429,13.178,13.313,163692,0
2011-01-27,13.297,13.538,13.288,13.401,128749,0
2011-01-28,13.418,13.542,13.057,13.237,116957,0
2011-01-31,13.319,13.439,12.968,12.968,305267,0
2011-02-01,13.09,13.598,13.009,13.468,392736,0
2011-02-02,13.429,13.647,13.39,13.439,337133,0
2011-02-03,13.363,13.542,13.187,13.461,100405,0
2011-02-04,13.439,13.643,13.39,13.549,247054,0
2011-02-07,13.549,13.745,13.468,13.571,326017,0
2011-02-08,13.636,13.757,13.598,13.598,486834,0
2011-02-09,13.657,13.729,13.571,13.686,97417,0
2011-02-10,13.698,13.828,13.654,13.658,155483,0
2011-02-11,13.652,13.898,13.652,13.876,160856,0
2011-02-14,13.711,13.801,13.498,13.783,1763972,0
2011-02-15,13.701,13.827,13.587,13.652,307487,0
2011-02-16,13.652,13.81,13.598,13.652,160222,0
2011-02-18,13.652,13.675,13.625,13.652,112319,0
2011-02-22,13.505,13.598,13.209,13.215,344253,0
2011-02-23,13.363,13.505,13.019,13.09,312028,0
2011-02-24,13.144,13.385,13.098,13.233,420465,0
2011-02-25,13.311,13.604,13.217,13.491,297753,0
2011-02-28,13.525,13.617,13.34,13.377,293262,0
2011-03-01,13.379,13.464,13.188,13.217,264022,0
2011-03-02,13.744,13.76,13.324,13.39,661420,0
2011-03-03,13.71,13.744,13.502,13.515,518660,0
2011-03-04,13.58,13.658,13.324,13.435,460821,0
2011-03-07,13.542,13.542,13.247,13.307,265222,0
2011-03-08,13.351,13.368,13.183,13.273,580474,0
2011-03-09,13.329,13.335,13.103,13.217,359127,0
2011-03-10,13.178,13.195,12.909,13.154,361573,0
2011-03-11,13.098,13.228,13.053,13.178,213692,0
2011-03-14,13.167,13.234,13.059,13.167,293819,0
2011-03-15,12.965,13.199,12.248,13.129,653994,0
2011-03-16,13.167,13.335,12.97,13.015,291364,0
2011-03-17,13.159,13.216,13.02,13.085,204621,0
2011-03-18,13.195,13.249,13.02,13.05,250495,0
2011-03-21,13.183,13.267,13.103,13.178,177372,0
2011-03-22,13.098,13.183,12.909,12.965,265576,0
2011-03-23,13.02,13.103,12.965,13.05,128255,0
2011-03-24,13.178,13.306,13.044,13.172,147556,0
2011-03-25,13.262,13.329,13.143,13.238,282058,0
2011-03-28,13.329,13.395,13.217,13.255,229029,0
2011-03-29,13.329,13.395,13.262,13.385,189236,0
2011-03-30,13.401,13.574,13.34,13.552,305791,0
2011-03-31,13.578,13.597,13.331,13.372,221677,0
2011-04-01,13.508,13.609,13.424,13.485,253079,0
2011-04-04,13.547,13.643,13.419,13.569,271532,0
2011-04-05,13.586,13.647,13.496,13.529,223069,0
2011-04-06,13.598,13.771,13.395,13.76,363661,0
2011-04-07,13.794,13.86,13.552,13.771,349007,0
2011-04-08,13.833,13.86,13.609,13.643,196209,0
2011-04-11,13.592,13.995,13.592,13.698,626252,0
2011-04-12,13.647,13.704,13.564,13.569,170509,0
2011-04-13,13.676,13.714,13.395,13.464,198505,0
2011-04-14,13.441,13.693,13.441,13.676,164089,0
2011-04-15,13.681,13.86,13.647,13.721,165524,0
2011-04-18,13.76,13.833,13.542,13.637,213560,0
2011-04-19,13.721,13.76,13.441,13.441,273991,0
2011-04-20,13.63,13.833,13.58,13.676,172770,0
2011-04-21,13.81,13.833,13.71,13.748,169150,0
2011-04-25,13.688,13.782,13.552,13.782,593342,0
2011-04-26,13.889,13.985,13.81,13.81,255352,0
2011-04-27,13.917,13.978,13.71,13.878,264354,0
2011-04-28,13.945,14.162,13.91,14.085,316836,0
2011-04-29,14.143,14.342,14.143,14.213,306098,0
2011-05-02,14.343,14.522,14.107,14.168,402231,0
2011-05-03,14.167,14.511,13.996,14.082,226081,0
2011-05-04,14.069,14.079,13.833,13.967,248831,0
2011-05-05,13.967,14.026,13.663,13.688,400566,0
2011-05-06,13.815,13.855,13.721,13.748,176950,0
2011-05-09,13.828,13.95,13.755,13.917,195090,0
2011-05-10,13.972,14,13.866,14,272239,0
2011-05-11,14.001,14.066,13.887,13.893,192855,0
2011-05-12,13.945,13.978,13.776,13.884,167503,0
2011-05-13,13.94,13.945,13.782,13.815,151143,0
2011-05-16,13.721,13.878,13.637,13.643,247391,0
2011-05-17,13.714,13.849,13.614,13.731,268428,0
2011-05-18,13.845,13.995,13.771,13.849,313884,0
2011-05-19,13.928,14.085,13.714,13.884,302615,0
2011-05-20,13.869,13.996,13.778,13.921,271948,0
2011-05-23,13.845,13.899,13.776,13.82,211745,0
2011-05-24,13.839,13.86,13.564,13.676,325787,0
2011-05-25,13.586,13.744,13.552,13.669,265010,0
2011-05-26,13.643,13.776,13.58,13.744,228967,0
2011-05-27,13.806,13.823,13.691,13.803,145215,0
2011-05-31,13.943,13.991,13.778,13.86,340910,0
2011-06-01,13.878,13.878,13.569,13.574,298704,0
2011-06-02,13.574,13.71,13.524,13.637,280778,0
2011-06-03,13.554,13.676,13.53,13.571,235169,0
2011-06-06,13.609,13.647,13.441,13.464,367882,0
2011-06-07,13.852,14.031,13.737,13.898,1420121,0
2011-06-08,13.955,14.066,13.863,13.869,883793,0
2011-06-09,13.996,14.099,13.921,13.939,632505,0
2011-06-10,13.955,14.026,13.916,13.945,527757,0
2011-06-13,14.052,14.167,13.991,14.041,659440,0
2011-06-14,14.167,14.272,14.058,14.197,819126,0
2011-06-15,14.207,14.397,14.15,14.254,973449,0
2011-06-16,13.962,14.141,13.939,14.041,1226325,0
2011-06-17,14.066,14.093,13.882,13.979,543593,0
2011-06-20,13.903,14.122,13.887,14.105,455008,0
2011-06-21,14.11,14.185,13.949,14.072,673762,0
2011-06-22,14.041,14.161,14.02,14.115,490353,0
2011-06-23,14.026,14.127,13.945,14.031,510583,0
2011-06-24,14.048,14.323,13.916,14.154,8385394,0
2011-06-27,14.141,14.167,14.052,14.11,597463,0
2011-06-28,14.11,14.146,14.048,14.115,482182,0
2011-06-29,14.122,14.161,14.037,14.076,404900,0
2011-06-30,14.055,14.2,14.055,14.158,491111,0
2011-07-01,14.161,14.425,14.133,14.306,564525,0
2011-07-05,14.265,14.282,14.161,14.225,421069,0
2011-07-06,14.15,14.367,14.15,14.346,537467,0
2011-07-07,14.425,14.431,14.346,14.397,388630,0
2011-07-08,14.341,14.391,14.3,14.363,315660,0
2011-07-11,14.272,14.316,14.18,14.191,283355,0
2011-07-12,14.167,14.346,14.167,14.201,356589,0
2011-07-13,14.254,14.367,14.185,14.225,333106,0
2011-07-14,14.207,14.243,13.962,14.005,369668,0
2011-07-15,14.026,14.099,13.903,14.058,381252,0
2011-07-18,14.052,14.052,13.795,13.795,395284,0
2011-07-19,13.893,14.031,13.857,13.903,361757,0
2011-07-20,13.991,14.026,13.795,13.842,443384,0
2011-07-21,13.893,13.949,13.823,13.869,508098,0
2011-07-22,13.887,13.908,13.812,13.852,348786,0
2011-07-25,13.772,13.852,13.68,13.761,382745,0
2011-07-26,13.796,13.844,13.709,13.803,407990,0
2011-07-27,13.765,13.79,13.429,13.439,755214,0
2011-07-28,13.501,13.685,13.431,13.473,274397,0
2011-07-29,13.425,13.442,13.049,13.219,628733,0
2011-08-01,13.382,13.429,13.09,13.377,800829,0
2011-08-02,13.591,13.867,13.254,13.366,862694,0
2011-08-03,13.479,13.714,13.14,13.491,690096,0
2011-08-04,13.378,13.46,12.33,12.416,1444362,0
2011-08-05,12.569,13.112,11.594,12.254,1076961,0
2011-08-08,11.472,12.137,11.352,11.352,1144291,0
2011-08-09,11.419,12.13,10.997,12.064,1204873,0
2011-08-10,12.54,12.62,11.817,11.931,917357,0
2011-08-11,11.989,12.413,11.805,12.286,934619,0
2011-08-12,12.488,12.7,12.269,12.608,571884,0
2011-08-15,12.62,12.964,12.62,12.929,462653,0
2011-08-16,12.785,12.879,12.442,12.716,500130,0
2011-08-17,12.79,12.879,12.545,12.682,278879,0
2011-08-18,12.416,12.424,11.863,12.057,648798,0
2011-08-19,11.863,12.286,11.805,11.863,362200,0
2011-08-22,11.966,12.182,11.903,12.033,352499,0
2011-08-23,12.109,12.522,12.045,12.504,517544,0
2011-08-24,12.555,12.832,12.39,12.751,341466,0
2011-08-25,12.879,12.917,12.224,12.333,402285,0
2011-08-26,12.299,12.765,12.164,12.606,335544,0
2011-08-29,12.763,13.238,12.631,13.228,450128,0
2011-08-30,13.193,13.274,13.004,13.193,336937,0
2011-08-31,13.251,13.48,13.198,13.264,776159,0
2011-09-01,13.221,13.364,12.842,12.888,525951,0
2011-09-02,12.625,12.743,12.484,12.496,411486,0
2011-09-06,12.234,12.677,12.2,12.611,592919,0
2011-09-07,12.807,13.105,12.653,13.052,635142,0
2011-09-08,13.018,13.131,12.829,12.892,329068,0
2011-09-09,12.847,12.913,12.625,12.724,424286,0
2011-09-12,12.618,12.96,12.53,12.936,454709,0
2011-09-13,12.941,13.254,12.918,13.219,496033,0
2011-09-14,13.26,13.338,13,13.225,521744,0
2011-09-15,13.32,13.32,13.052,13.112,748682,0
2011-09-16,13.16,13.188,12.913,13.036,496369,0
2011-09-19,12.73,12.946,12.641,12.793,304534,0
2011-09-20,12.793,12.865,12.412,12.452,466254,0
2011-09-21,12.452,12.517,11.957,12.013,408836,0
2011-09-22,11.87,11.992,11.606,11.822,738727,0
2011-09-23,11.8,12.018,11.751,11.881,343132,0
2011-09-26,12.018,12.018,11.622,11.922,349573,0
2011-09-27,12.17,12.376,11.975,12.08,842022,0
2011-09-28,12.08,12.228,11.615,11.663,377963,0
2011-09-29,11.982,12.262,11.893,12.254,327099,0
2011-09-30,12.066,12.213,11.853,11.86,375743,0
2011-10-03,11.811,12.054,11.559,11.565,535589,0
2011-10-04,11.511,12.054,11.135,12.018,828468,0
2011-10-05,11.947,12.054,11.781,11.952,327140,0
2011-10-06,11.9,12.259,11.8,12.241,416429,0
2011-10-07,12.254,12.346,11.928,11.957,239037,0
2011-10-10,12.17,12.412,12.08,12.395,371710,0
2011-10-11,12.365,12.625,12.346,12.583,336861,0
2011-10-12,12.587,12.788,12.583,12.706,337964,0
2011-10-13,12.682,12.706,12.381,12.625,260154,0
2011-10-14,12.712,12.8,12.53,12.753,225743,0
2011-10-17,12.671,12.793,12.5,12.542,249540,0
2011-10-18,12.629,12.954,12.505,12.892,250323,0
2011-10-19,12.871,12.954,12.412,12.489,413249,0
2011-10-20,12.448,12.572,12.217,12.452,300871,0
2011-10-21,12.629,12.73,12.43,12.718,315769,0
2011-10-24,12.772,12.924,12.759,12.899,260004,0
2011-10-25,12.835,12.9,12.604,12.677,254988,0
2011-10-26,12.847,13.084,12.671,13.049,256260,0
2011-10-27,13.302,13.425,13.09,13.372,612716,0
2011-10-28,13.277,13.454,13.266,13.306,318585,0
2011-10-31,13.02,13.243,12.994,13.077,292811,0
2011-11-01,12.496,12.818,12.379,12.459,491747,0
2011-11-02,12.753,12.807,12.005,12.211,561283,0
2011-11-03,12.357,12.357,11.989,12.243,969850,0
2011-11-04,12.695,13.209,12.544,12.974,2463948,0
2011-11-07,13.247,13.289,13.095,13.171,1328152,0
2011-11-08,13.347,13.442,13.201,13.419,979228,0
2011-11-09,13.257,13.293,13.084,13.162,932337,0
2011-11-10,13.657,13.936,13.529,13.645,1329338,0
2011-11-11,13.92,13.92,13.561,13.643,998466,0
2011-11-14,13.731,13.731,13.454,13.549,797657,0
2011-11-15,13.584,13.855,13.549,13.719,582986,0
2011-11-16,13.519,13.596,13.26,13.302,1164231,0
2011-11-17,13.32,13.483,13.277,13.39,909692,0
2011-11-18,13.361,13.608,13.361,13.495,859124,0
2011-11-21,13.285,13.338,13.112,13.225,731610,0
2011-11-22,13.324,13.361,13.135,13.207,441657,0
2011-11-23,13.135,13.183,12.918,12.954,727659,0
2011-11-25,12.926,13.203,12.907,12.907,224835,0
2011-11-28,13.366,13.401,13.024,13.149,562595,0
2011-11-29,13.153,13.196,13.049,13.105,424855,0
2011-11-30,13.525,13.634,13.386,13.559,953852,0
2011-12-01,13.542,13.549,13.354,13.361,659886,0
2011-12-02,13.549,13.645,13.445,13.603,590652,0
2011-12-05,13.772,13.846,13.663,13.791,636003,0
2011-12-06,13.651,13.725,13.549,13.633,765303,0
2011-12-07,13.585,13.694,13.458,13.663,548842,0
2011-12-08,13.585,13.676,13.404,13.409,570742,0
2011-12-09,13.514,13.651,13.451,13.591,640175,0
2011-12-12,13.536,13.603,13.47,13.549,940793,0
2011-12-13,13.597,13.699,13.246,13.341,641353,0
2011-12-14,13.271,13.306,12.949,13.071,825545,0
2011-12-15,13.155,13.271,13.015,13.077,463915,0
2011-12-16,13.168,13.216,12.942,12.974,726982,0
2011-12-19,13.034,13.071,12.762,12.781,672610,0
2011-12-20,12.985,13.155,12.962,13.015,658749,0
2011-12-21,13.034,13.063,12.893,13.01,455597,0
2011-12-22,13.063,13.367,13.04,13.338,377423,0
2011-12-23,13.421,13.493,13.338,13.476,256620,0
2011-12-27,13.451,13.487,13.379,13.445,260268,0
2011-12-28,13.439,13.458,13.271,13.306,221947,0
2011-12-29,13.397,13.518,13.325,13.379,289904,0
2011-12-30,13.397,13.47,13.306,13.362,301832,0
2012-01-03,13.542,13.603,13.379,13.465,281826,0
2012-01-04,13.386,13.542,13.367,13.39,190019,0
2012-01-05,13.379,13.572,13.251,13.493,263715,0
2012-01-06,13.493,13.609,13.367,13.507,257370,0
2012-01-09,13.549,13.609,13.362,13.421,258028,0
2012-01-10,13.458,13.694,13.433,13.663,381205,0
2012-01-11,13.627,13.682,13.493,13.62,179029,0
2012-01-12,13.609,13.76,13.609,13.682,299521,0
2012-01-13,13.609,13.682,13.609,13.62,187852,0
2012-01-17,13.704,13.741,13.617,13.643,643733,0
2012-01-18,13.668,13.882,13.62,13.875,343150,0
2012-01-19,13.898,13.972,13.797,13.918,387142,0
2012-01-20,13.911,13.93,13.778,13.784,550420,0
2012-01-23,13.808,13.833,13.614,13.711,472488,0
2012-01-24,13.663,13.778,13.627,13.688,296506,0
2012-01-25,13.699,13.772,13.64,13.725,362321,0
2012-01-26,13.76,13.863,13.743,13.791,379859,0
2012-01-27,13.797,13.815,13.668,13.711,300579,0
2012-01-30,13.64,13.755,13.62,13.682,328355,0
2012-01-31,13.755,13.852,13.636,13.82,563501,0
2012-02-01,13.839,13.972,13.797,13.942,475196,0
2012-02-02,13.93,14.063,13.887,13.996,309439,0
2012-02-03,14.148,14.244,14.055,14.184,614874,0
2012-02-06,14.123,14.207,14.013,14.129,396416,0
2012-02-07,14.153,14.286,14.099,14.239,281495,0
2012-02-08,14.352,14.377,13.911,14.02,504083,0
2012-02-09,14.12,14.177,13.908,14.139,316456,0
2012-02-10,14.02,14.105,13.869,13.869,271792,0
2012-02-13,13.978,14.105,13.942,14.086,277876,0
2012-02-14,14.055,14.055,13.76,13.808,398698,0
2012-02-15,13.894,13.947,13.651,13.663,375464,0
2012-02-16,13.64,13.959,13.62,13.942,377323,0
2012-02-17,14.034,14.055,13.978,14.013,390799,0
2012-02-21,14.123,14.281,14.048,14.164,394772,0
2012-02-22,14.178,14.184,13.936,14.001,518550,0
2012-02-23,14.045,14.304,14.001,14.304,724746,0
2012-02-24,14.324,14.45,14.256,14.375,382713,0
2012-02-27,14.359,14.359,14.093,14.148,470176,0
2012-02-28,14.153,14.178,14.039,14.063,504929,0
2012-02-29,14.07,14.145,13.908,13.908,582497,0
2012-03-01,14.027,14.027,13.918,13.918,643281,0
2012-03-02,13.927,13.976,13.797,13.864,911701,0
2012-03-05,13.894,13.894,13.64,13.668,1015042,0
2012-03-06,13.61,13.697,13.447,13.455,972310,0
2012-03-07,13.512,13.636,13.498,13.598,381955,0
2012-03-08,13.643,13.655,13.549,13.617,577624,0
2012-03-09,13.617,13.746,13.579,13.715,497188,0
2012-03-12,13.809,13.829,13.723,13.815,516360,0
2012-03-13,13.89,13.957,13.82,13.957,598306,0
2012-03-14,13.976,14.056,13.908,13.94,507155,0
2012-03-15,14.034,14.065,13.946,14.02,904668,0
2012-03-16,14.056,14.095,13.94,13.984,814040,0
2012-03-19,13.946,14.076,13.915,13.934,415993,0
2012-03-20,13.864,13.957,13.829,13.829,300510,0
2012-03-21,13.829,13.857,13.755,13.784,340923,0
2012-03-22,13.697,13.778,13.665,13.679,337604,0
2012-03-23,13.686,13.784,13.66,13.755,480208,0
2012-03-26,13.82,13.878,13.704,13.784,407159,0
2012-03-27,13.857,13.857,13.704,13.755,306097,0
2012-03-28,13.765,13.797,13.66,13.69,304716,0
2012-03-29,13.673,13.71,13.598,13.598,357727,0
2012-03-30,13.704,13.772,13.66,13.704,761646,0
2012-04-02,13.697,13.82,13.66,13.82,364449,0
2012-04-03,13.951,13.951,13.728,13.772,481872,0
2012-04-04,13.66,13.809,13.66,13.797,645461,0
2012-04-05,13.715,13.809,13.604,13.61,268788,0
2012-04-09,13.542,13.561,13.48,13.536,502804,0
2012-04-10,13.455,13.48,13.039,13.106,889193,0
2012-04-11,13.233,13.369,13.188,13.3,427858,0
2012-04-12,13.342,13.342,13.263,13.319,249834,0
2012-04-13,13.338,13.338,12.965,12.977,625736,0
2012-04-16,12.854,12.865,12.45,12.716,1184401,0
2012-04-17,12.753,12.977,12.735,12.895,357614,0
2012-04-18,12.884,12.884,12.629,12.741,325118,0
2012-04-19,12.68,12.839,12.617,12.723,340997,0
2012-04-20,12.865,12.865,12.73,12.779,273994,0
2012-04-23,12.68,12.68,12.499,12.667,348830,0
2012-04-24,12.625,12.817,12.625,12.796,288997,0
2012-04-25,12.879,13.009,12.859,12.884,268427,0
2012-04-26,12.884,12.927,12.839,12.871,277649,0
2012-04-27,12.871,13.002,12.859,12.977,261116,0
2012-04-30,12.934,12.96,12.859,12.888,226193,0
2012-05-01,12.822,13.095,12.822,12.895,411948,0
2012-05-02,13.039,13.598,12.994,13.598,786900,0
2012-05-03,13.628,13.655,13.349,13.528,512544,0
2012-05-04,13.405,13.405,13.233,13.312,560917,0
2012-05-07,13.306,13.486,13.256,13.474,416850,0
2012-05-08,13.442,13.567,13.388,13.498,405652,0
2012-05-09,13.437,13.655,13.425,13.598,280398,0
2012-05-10,13.66,13.795,13.628,13.744,295963,0
2012-05-11,13.643,13.704,13.542,13.61,236160,0
2012-05-14,13.536,13.542,13.412,13.425,252996,0
2012-05-15,13.412,13.567,13.412,13.431,173852,0
2012-05-16,13.437,13.555,13.349,13.4,409226,0
2012-05-17,13.447,13.447,13.226,13.226,236489,0
2012-05-18,13.195,13.269,12.945,12.977,353223,0
2012-05-21,13.009,13.342,12.977,13.342,272705,0
2012-05-22,13.369,13.523,13.157,13.243,315532,0
2012-05-23,13.114,13.468,13.051,13.425,296894,0
2012-05-24,13.468,13.492,13.312,13.492,176643,0
2012-05-25,13.518,13.549,13.388,13.492,167399,0
2012-05-29,13.518,13.598,13.325,13.437,265190,0
2012-05-30,13.388,13.598,13.288,13.474,329921,0
2012-05-31,13.518,13.579,13.349,13.518,617956,0
2012-06-01,13.346,13.571,13.289,13.335,472276,0
2012-06-04,13.425,13.523,13.319,13.381,284599,0
2012-06-05,13.372,13.596,13.323,13.539,338117,0
2012-06-06,13.583,13.66,13.575,13.654,239071,0
2012-06-07,13.749,13.863,13.654,13.66,359873,0
2012-06-08,13.654,13.767,13.596,13.762,239727,0
2012-06-11,13.877,13.877,13.66,13.665,331394,0
2012-06-12,13.379,13.744,13.379,13.744,325842,0
2012-06-13,13.687,13.788,13.62,13.647,277286,0
2012-06-14,13.698,13.698,13.551,13.673,807706,0
2012-06-15,13.691,13.851,13.647,13.66,570480,0
2012-06-18,13.583,13.767,13.571,13.665,328818,0
2012-06-19,13.691,14.009,13.654,13.947,404627,0
2012-06-20,13.942,13.947,13.767,13.806,208121,0
2012-06-21,13.806,13.839,13.679,13.725,252912,0
2012-06-22,13.749,13.942,13.698,13.934,346902,0
2012-06-25,13.839,13.851,13.725,13.725,216379,0
2012-06-26,13.762,13.832,13.73,13.773,148829,0
2012-06-27,13.806,14.107,13.806,14.1,433692,0
2012-06-28,14.07,14.324,13.992,14.298,539142,0
2012-06-29,14.414,14.425,14.038,14.208,410508,0
2012-07-02,14.208,14.394,14.125,14.382,339498,0
2012-07-03,14.394,14.579,14.382,14.547,220815,0
2012-07-05,14.522,14.584,14.484,14.54,249317,0
2012-07-06,14.497,14.611,14.457,14.515,252414,0
2012-07-09,14.457,14.584,14.457,14.573,288741,0
2012-07-10,14.584,14.611,14.555,14.584,386690,0
2012-07-11,14.617,14.65,14.522,14.605,383933,0
2012-07-12,14.559,14.693,14.439,14.689,377658,0
2012-07-13,14.693,14.84,14.668,14.814,263884,0
2012-07-16,14.759,14.906,14.721,14.845,258340,0
2012-07-17,14.853,14.891,14.784,14.853,471277,0
2012-07-18,14.845,14.906,14.804,14.891,287611,0
2012-07-19,14.906,14.906,14.675,14.693,179039,0
2012-07-20,14.668,14.737,14.65,14.668,174335,0
2012-07-23,14.522,14.682,14.4,14.555,188514,0
2012-07-24,14.599,14.65,14.394,14.497,166833,0
2012-07-25,14.573,14.656,14.477,14.528,155002,0
2012-07-26,14.623,14.675,14.477,14.617,184995,0
2012-07-27,14.668,14.744,14.507,14.528,312648,0
2012-07-30,14.491,14.682,14.491,14.623,163490,0
2012-07-31,14.54,14.84,14.484,14.534,548913,0
2012-08-01,14.528,14.592,14.266,14.266,419527,0
2012-08-02,14.235,14.324,14.119,14.208,308144,0
2012-08-03,14.375,14.504,14.208,14.241,423459,0
2012-08-06,14.266,14.732,14.235,14.636,427649,0
2012-08-07,14.573,14.661,14.425,14.446,279371,0
2012-08-08,14.431,14.592,14.431,14.584,222191,0
2012-08-09,14.515,14.636,14.462,14.623,219508,0
2012-08-10,14.579,14.623,14.497,14.555,178159,0
2012-08-13,14.515,14.65,14.462,14.65,415876,0
2012-08-14,14.682,14.682,14.566,14.629,238000,0
2012-08-15,14.584,14.656,14.584,14.656,163633,0
2012-08-16,14.611,14.744,14.611,14.744,252073,0
2012-08-17,14.727,14.727,14.662,14.727,267215,0
2012-08-20,14.727,14.752,14.629,14.727,394086,0
2012-08-21,14.732,14.744,14.661,14.713,463553,0
2012-08-22,14.682,14.727,14.184,14.675,327789,0
2012-08-23,14.579,14.656,14.344,14.507,454709,0
2012-08-24,14.522,14.689,14.446,14.689,327060,0
2012-08-27,14.682,14.744,14.599,14.721,295200,0
2012-08-28,14.775,14.808,14.636,14.656,350729,0
2012-08-29,14.699,14.873,14.657,14.835,305316,0
2012-08-30,14.797,14.84,14.707,14.732,297635,0
2012-08-31,14.814,14.814,14.682,14.766,452417,0
2012-09-04,14.775,15,14.759,14.958,441502,0
2012-09-05,14.988,14.988,14.848,14.879,264954,0
2012-09-06,14.958,14.988,14.584,14.919,627518,0
2012-09-07,14.988,15.071,14.822,14.98,419115,0
2012-09-10,14.98,15.026,14.928,14.95,386102,0
2012-09-11,14.988,15.011,14.936,14.996,217622,0
2012-09-12,15.058,15.081,14.936,15,263472,0
2012-09-13,15.039,15.127,14.912,15.065,341353,0
2012-09-14,15.127,15.135,15.033,15.103,447191,0
2012-09-17,15.119,15.141,15.039,15.071,680399,0
2012-09-18,15.121,15.26,14.946,15.155,681723,0
2012-09-19,15.155,15.175,14.964,14.978,443445,0
2012-09-20,14.964,15.074,14.9,14.96,339631,0
2012-09-21,15.089,15.227,14.964,15.175,542274,0
2012-09-24,15.183,15.26,15.038,15.082,431934,0
2012-09-25,15.129,15.202,14.725,14.729,409920,0
2012-09-26,14.725,14.994,14.71,14.886,329511,0
2012-09-27,14.954,15.065,14.892,15.049,407179,0
2012-09-28,14.994,15.038,14.946,15.01,486773,0
2012-10-01,15.033,15.033,14.814,14.909,259723,0
2012-10-02,14.994,15.049,14.829,14.931,338456,0
2012-10-03,14.994,14.999,14.782,14.814,201489,0
2012-10-04,14.822,14.886,14.782,14.874,199736,0
2012-10-05,14.9,15.044,14.88,14.909,132137,0
2012-10-08,14.909,14.985,14.835,14.886,194097,0
2012-10-09,14.92,15.031,14.749,14.764,189284,0
2012-10-10,14.804,14.828,14.611,14.697,176032,0
2012-10-11,14.789,14.804,14.685,14.757,204920,0
2012-10-12,14.846,14.846,14.646,14.69,177704,0
2012-10-15,14.69,14.768,14.546,14.678,218699,0
2012-10-16,14.697,14.964,14.678,14.964,226639,0
2012-10-17,14.964,15.112,14.925,15.044,177603,0
2012-10-18,14.994,15.077,14.932,15.004,168358,0
2012-10-19,14.931,14.972,14.768,14.782,285353,0
2012-10-22,14.796,14.874,14.735,14.804,144227,0
2012-10-23,14.742,14.814,14.67,14.783,293064,0
2012-10-24,14.94,15.065,14.862,14.978,408116,0
2012-10-25,14.999,15.082,14.946,15.077,289150,0
2012-10-26,15.033,15.089,14.925,14.999,207633,0
2012-10-31,15.033,15.089,14.909,14.925,280277,0
2012-11-01,14.92,15.004,14.869,14.954,482599,0
2012-11-02,14.994,15.097,14.88,15.017,752212,0
2012-11-05,14.985,15.089,14.909,15.044,417390,0
2012-11-06,15.112,15.114,14.999,15.058,329330,0
2012-11-07,14.94,15.058,14.782,14.841,386294,0
2012-11-08,14.841,14.892,14.735,14.742,504021,0
2012-11-09,14.573,14.789,14.573,14.71,400103,0
2012-11-12,14.697,14.846,14.697,14.829,221152,0
2012-11-13,14.814,14.846,14.678,14.729,366893,0
2012-11-14,14.735,14.735,13.918,14.048,679893,0
2012-11-15,14.042,14.324,13.985,14.272,403887,0
2012-11-16,14.272,14.764,14.272,14.725,434692,0
2012-11-19,14.768,15.033,14.697,14.909,431610,0
2012-11-20,14.9,14.909,14.697,14.796,269029,0
2012-11-21,14.768,14.88,14.735,14.789,206332,0
2012-11-23,14.869,14.909,14.814,14.886,147655,0
2012-11-26,14.886,14.886,14.573,14.805,525615,0
2012-11-27,14.774,14.88,14.735,14.782,218003,0
2012-11-28,14.757,14.804,14.566,14.703,235652,0
2012-11-29,14.764,14.999,14.71,14.972,261548,0
2012-11-30,15.017,15.058,14.9,14.999,513898,0
2012-12-03,15.065,15.117,14.964,15.004,165159,0
2012-12-04,14.931,15.064,14.915,14.946,129055,0
2012-12-05,14.964,14.999,14.796,14.972,128915,0
2012-12-06,14.925,14.994,14.886,14.954,138777,0
2012-12-07,14.999,15.004,14.735,14.978,196801,0
2012-12-10,14.999,15.049,14.874,15.017,206790,0
2012-12-11,15.097,15.144,14.892,15.082,314051,0
2012-12-12,15.077,15.168,14.92,14.985,512807,0
2012-12-13,15.017,15.194,14.994,15.077,243040,0
2012-12-14,15.097,15.26,15.058,15.136,314080,0
2012-12-17,15.136,15.372,15.112,15.248,548328,0
2012-12-18,15.375,15.859,15.327,15.833,669596,0
2012-12-19,15.799,15.898,15.706,15.892,442331,0
2012-12-20,15.926,16.102,15.806,16.088,381887,0
2012-12-21,15.624,15.981,15.55,15.959,828271,0
2012-12-24,15.92,15.92,15.644,15.886,177601,0
2012-12-26,15.866,16.054,15.825,15.914,225086,0
2012-12-27,15.886,16.034,15.683,15.914,330192,0
2012-12-28,15.786,16.027,15.761,15.879,193447,0
2012-12-31,16.225,16.527,16.209,16.492,324273,0
2013-01-02,16.216,16.537,16.068,16.43,757664,0
2013-01-03,16.444,16.881,16.444,16.564,372481,0
2013-01-04,16.607,16.774,16.516,16.646,267504,0
2013-01-07,16.667,16.752,16.476,16.741,727762,0
2013-01-08,16.234,16.281,15.999,16.022,8452863,0
2013-01-09,16.135,16.444,16.135,16.422,2489043,0
2013-01-10,16.41,16.483,16.35,16.471,709356,0
2013-01-11,16.471,16.6,16.382,16.573,876820,0
2013-01-14,16.593,16.607,16.437,16.483,567032,0
2013-01-15,16.43,16.593,16.269,16.564,661068,0
2013-01-16,16.53,16.646,16.471,16.607,640985,0
2013-01-17,16.701,16.774,16.573,16.653,509063,0
2013-01-18,16.667,16.692,16.607,16.667,473159,0
2013-01-22,16.718,16.774,16.659,16.708,431658,0
2013-01-23,16.733,16.774,16.595,16.752,503687,0
2013-01-24,16.718,16.806,16.471,16.584,669984,0
2013-01-25,16.6,16.653,16.471,16.584,460689,0
2013-01-28,16.6,16.684,16.578,16.659,455674,0
2013-01-29,16.613,16.674,16.537,16.667,685808,0
2013-01-30,16.617,16.767,16.593,16.741,924649,0
2013-01-31,17.21,17.465,17.162,17.432,2273191,0
2013-02-01,17.008,17.061,16.774,16.868,767199,0
2013-02-04,16.814,17.069,16.806,16.854,398582,0
2013-02-05,16.943,17.049,16.841,16.868,581927,0
2013-02-06,16.833,16.914,16.752,16.833,513378,0
2013-02-07,16.881,16.888,16.68,16.752,585620,0
2013-02-08,16.747,16.893,16.741,16.814,373239,0
2013-02-11,16.814,16.829,16.692,16.792,492262,0
2013-02-12,16.821,16.954,16.752,16.854,527611,0
2013-02-13,16.893,17.008,16.881,16.999,452425,0
2013-02-14,16.968,17.12,16.954,17.096,412864,0
2013-02-15,17.143,17.27,17.101,17.163,424667,0
2013-02-19,17.238,17.445,17.163,17.238,954523,0
2013-02-20,17.263,17.338,17.023,17.061,587367,0
2013-02-21,16.968,16.995,16.646,16.792,750431,0
2013-02-22,16.902,17.061,16.806,16.999,500239,0
2013-02-25,17.076,17.136,16.607,16.633,558644,0
2013-02-26,16.747,16.928,16.444,16.553,656172,0
2013-02-27,16.593,16.752,16.537,16.6,649065,0
2013-02-28,17.064,17.086,16.819,16.907,734845,0
2013-03-01,16.45,16.476,16.229,16.35,541636,0
2013-03-04,16.35,16.357,16.024,16.088,970225,0
2013-03-05,16.194,16.234,16.047,16.047,854607,0
2013-03-06,16.034,16.208,15.947,16.006,655775,0
2013-03-07,16.106,16.564,15.987,16.41,1005186,0
2013-03-08,16.471,16.726,16.437,16.613,713117,0
2013-03-11,16.701,16.774,16.593,16.674,474442,0
2013-03-12,16.674,16.674,16.465,16.499,530379,0
2013-03-13,16.564,16.633,16.37,16.553,584286,0
2013-03-14,16.639,16.692,16.553,16.667,418325,0
2013-03-15,16.767,16.774,16.53,16.573,721827,0
2013-03-18,16.525,16.633,16.471,16.489,683059,0
2013-03-19,16.538,16.747,16.193,16.271,888702,0
2013-03-20,16.346,16.489,16.271,16.379,447928,0
2013-03-21,16.362,16.499,16.208,16.242,323327,0
2013-03-22,16.298,16.367,16.265,16.332,306386,0
2013-03-25,16.436,16.489,16.201,16.305,451568,0
2013-03-26,16.379,16.436,16.126,16.235,591764,0
2013-03-27,16.242,16.276,16.105,16.271,361510,0
2013-03-28,16.326,16.326,16.112,16.188,521989,0
2013-04-01,16.146,16.265,15.864,15.988,465963,0
2013-04-02,16.146,16.265,15.967,16.008,399129,0
2013-04-03,16.077,16.077,15.714,15.719,553491,0
2013-04-04,15.665,15.953,15.649,15.925,330987,0
2013-04-05,15.81,15.988,15.755,15.974,365807,0
2013-04-08,15.988,16.332,15.856,16.312,662975,0
2013-04-09,16.271,16.332,16.077,16.085,497176,0
2013-04-10,16.193,16.316,16.132,16.167,363186,0
2013-04-11,16.159,16.201,16.03,16.132,446281,0
2013-04-12,16.105,16.125,15.906,15.967,378467,0
2013-04-15,15.967,15.974,15.52,15.588,525801,0
2013-04-16,15.762,15.864,15.698,15.837,410759,0
2013-04-17,15.829,15.906,15.387,15.61,582392,0
2013-04-18,15.555,15.781,15.526,15.61,480928,0
2013-04-19,15.596,15.773,15.575,15.762,338120,0
2013-04-22,15.837,15.919,15.58,15.864,344327,0
2013-04-23,15.919,16.175,15.884,16.112,347068,0
2013-04-24,16.153,16.188,15.995,16.167,299454,0
2013-04-25,16.229,16.258,16.14,16.193,292273,0
2013-04-26,16.193,16.298,16.064,16.242,441870,0
2013-04-29,16.332,16.587,16.242,16.465,453498,0
2013-04-30,16.906,17.061,16.871,16.921,433338,0
2013-05-01,16.499,16.499,16.05,16.126,864406,0
2013-05-02,16.188,16.436,16.146,16.258,290638,0
2013-05-03,16.415,16.531,16.354,16.362,341796,0
2013-05-06,16.443,16.476,16.242,16.32,331730,0
2013-05-07,16.292,16.338,16.216,16.326,416715,0
2013-05-08,16.396,16.642,16.338,16.608,698601,0
2013-05-09,16.608,16.635,16.396,16.476,439169,0
2013-05-10,16.465,16.595,16.465,16.555,351825,0
2013-05-13,16.58,16.682,16.513,16.615,350006,0
2013-05-14,16.672,16.747,16.63,16.656,454466,0
2013-05-15,16.621,16.69,16.542,16.566,207327,0
2013-05-16,16.538,16.743,16.489,16.63,358423,0
2013-05-17,16.717,16.782,16.538,16.587,335147,0
2013-05-20,16.538,16.706,16.516,16.706,543846,0
2013-05-21,16.712,16.782,16.615,16.758,319285,0
2013-05-22,16.815,16.914,16.502,16.615,521276,0
2013-05-23,16.546,16.608,16.367,16.562,302479,0
2013-05-24,16.436,16.698,16.436,16.698,197911,0
2013-05-28,17.359,17.359,16.866,16.9,433341,0
2013-05-29,16.85,16.88,16.623,16.737,297001,0
2013-05-30,16.298,16.396,16.249,16.373,247836,0
2013-05-31,16.826,16.882,16.247,16.263,779846,0
2013-06-03,15.843,16.057,15.719,15.906,660540,0
2013-06-04,16.333,16.404,16.156,16.172,523780,0
2013-06-05,16.233,16.257,15.945,15.945,466497,0
2013-06-06,15.994,16.179,15.981,16.137,418176,0
2013-06-07,16.283,16.306,16.114,16.248,369470,0
2013-06-10,16.264,16.447,16.264,16.447,232364,0
2013-06-11,16.404,16.404,16.214,16.241,335831,0
2013-06-12,16.375,16.419,16.017,16.137,549003,0
2013-06-13,16.179,16.369,16.031,16.314,340856,0
2013-06-14,16.659,16.659,16.357,16.611,657569,0
2013-06-17,16.799,16.871,16.596,16.702,798089,0
2013-06-18,16.257,16.391,16.249,16.327,721385,0
2013-06-19,16.306,16.497,16.233,16.276,488544,0
2013-06-20,16.15,16.172,15.973,16.05,598796,0
2013-06-21,16.087,16.123,15.945,16.017,921973,0
2013-06-24,15.988,16.017,15.321,15.634,847142,0
2013-06-25,15.768,15.937,15.682,15.937,368700,0
2013-06-26,16.093,16.264,15.999,16.142,429448,0
2013-06-27,16.241,16.611,16.241,16.488,484366,0
2013-06-28,16.488,16.555,16.327,16.327,554251,0
2013-07-01,16.667,16.745,16.417,16.616,448053,0
2013-07-02,16.702,16.866,16.497,16.686,626372,0
2013-07-03,16.675,16.718,16.53,16.538,218011,0
2013-07-05,16.686,16.694,16.341,16.596,270770,0
2013-07-08,16.652,16.737,16.555,16.631,227670,0
2013-07-09,16.721,16.721,16.567,16.611,287411,0
2013-07-10,16.562,16.716,16.462,16.702,262097,0
2013-07-11,16.871,17.055,16.716,17.04,448742,0
2013-07-12,17.076,17.126,16.998,17.12,339733,0
2013-07-15,17.183,17.294,17.035,17.253,340477,0
2013-07-16,17.289,17.366,17.196,17.253,385115,0
2013-07-17,17.359,17.359,17.178,17.256,227487,0
2013-07-18,17.325,17.43,17.148,17.359,273682,0
2013-07-19,17.359,17.388,17.174,17.325,198767,0
2013-07-22,17.282,17.529,17.282,17.465,272292,0
2013-07-23,17.522,17.707,17.465,17.698,420790,0
2013-07-24,15.556,16.391,14.942,16.128,4315987,0
2013-07-25,15.719,15.875,15.452,15.853,1383027,0
2013-07-26,15.725,15.768,15.513,15.719,680631,0
2013-07-29,15.619,15.739,15.556,15.719,553747,0
2013-07-30,15.719,15.719,15.486,15.634,585067,0
2013-07-31,15.662,15.662,15.452,15.576,576439,0
2013-08-01,15.732,15.775,15.47,15.719,439027,0
2013-08-02,15.619,15.705,15.486,15.677,523010,0
2013-08-05,15.486,15.775,15.452,15.747,950725,0
2013-08-06,15.755,15.775,15.662,15.705,584300,0
2013-08-07,15.648,15.747,15.506,15.719,758362,0
2013-08-08,15.839,15.839,15.705,15.789,581518,0
2013-08-09,15.789,15.802,15.626,15.732,341838,0
2013-08-12,15.606,15.732,15.499,15.599,499127,0
2013-08-13,15.655,15.719,15.521,15.677,506296,0
2013-08-14,15.689,15.689,15.591,15.619,236719,0
2013-08-15,15.57,15.606,15.464,15.576,398642,0
2013-08-16,15.493,15.613,15.428,15.528,459926,0
2013-08-19,15.506,15.606,15.436,15.464,688543,0
2013-08-20,15.464,15.549,15.415,15.521,531773,0
2013-08-21,15.486,15.576,15.443,15.478,350786,0
2013-08-22,15.513,15.696,15.415,15.57,322156,0
2013-08-23,15.564,15.626,15.542,15.606,282253,0
2013-08-26,15.591,15.591,15.521,15.549,294759,0
2013-08-27,15.436,15.521,15.358,15.373,394101,0
2013-08-28,15.386,15.499,15.345,15.373,307427,0
2013-08-29,15.38,15.549,15.314,15.528,361541,0
2013-08-30,15.549,15.599,15.386,15.521,445610,0
2013-09-03,15.658,15.686,15.369,15.45,449906,0
2013-09-04,15.513,15.571,15.414,15.549,317956,0
2013-09-05,15.593,15.665,15.499,15.557,325410,0
2013-09-06,15.68,15.728,15.456,15.6,185469,0
2013-09-09,15.57,15.732,15.57,15.713,202592,0
2013-09-10,15.743,15.831,15.7,15.823,245986,0
2013-09-11,15.824,15.882,15.713,15.86,236255,0
2013-09-12,15.868,15.923,15.811,15.845,264287,0
2013-09-13,15.917,15.937,15.779,15.815,169966,0
2013-09-16,15.981,15.981,15.818,15.911,322139,0
2013-09-17,15.852,15.953,15.692,15.867,439499,0
2013-09-18,15.867,15.937,15.728,15.831,342670,0
2013-09-19,15.839,15.911,15.767,15.875,264873,0
2013-09-20,15.859,15.967,15.761,15.767,452852,0
2013-09-23,15.767,15.815,15.613,15.743,266612,0
2013-09-24,15.767,15.911,15.673,15.831,219062,0
2013-09-25,15.867,15.996,15.771,15.831,204617,0
2013-09-26,15.902,15.902,15.767,15.859,237674,0
2013-09-27,15.831,15.923,15.815,15.823,210169,0
2013-09-30,15.761,16.032,15.7,15.967,438954,0
2013-10-01,15.996,16.047,15.875,15.937,219894,0
2013-10-02,15.923,15.967,15.722,15.761,336579,0
2013-10-03,15.692,15.823,15.665,15.771,294767,0
2013-10-04,15.743,15.894,15.722,15.823,144746,0
2013-10-07,15.7,15.875,15.658,15.81,446594,0
2013-10-08,15.839,15.867,15.658,15.795,659130,0
2013-10-09,15.844,15.967,15.831,15.875,257260,0
2013-10-10,16.01,16.191,15.959,16.155,366304,0
2013-10-11,16.069,16.282,16.069,16.282,253929,0
2013-10-14,16.247,16.263,16.155,16.233,154469,0
2013-10-15,16.22,16.22,15.937,15.974,256289,0
2013-10-16,16.082,16.09,15.852,15.959,287960,0
2013-10-17,15.932,16.27,15.839,16.195,180351,0
2013-10-18,16.292,16.327,16.184,16.298,242120,0
2013-10-21,16.298,16.298,16.147,16.191,398949,0
2013-10-22,16.257,16.32,16.147,16.233,187390,0
2013-10-23,16.22,16.564,16.195,16.401,346720,0
2013-10-24,16.449,16.536,16.42,16.492,195864,0
2013-10-25,16.559,16.63,16.521,16.602,175025,0
2013-10-28,16.602,16.659,16.536,16.643,154743,0
2013-10-29,16.674,16.702,16.585,16.674,190584,0
2013-10-30,16.722,16.73,16.457,16.472,352833,0
2013-10-31,16.42,16.766,16.196,16.536,513650,0
2013-11-01,16.205,16.528,15.752,15.867,970006,0
2013-11-04,15.844,16.14,15.839,16.054,527302,0
2013-11-05,16.032,16.276,16.01,16.075,389504,0
2013-11-06,16.111,16.257,16.111,16.14,253649,0
2013-11-07,16.195,16.195,15.937,15.996,274767,0
2013-11-08,15.982,16.247,15.887,16.233,387874,0
2013-11-11,16.233,16.233,15.946,15.946,401865,0
2013-11-12,15.887,15.932,15.779,15.902,499382,0
2013-11-13,15.859,16.09,15.859,16.047,193640,0
2013-11-14,16.047,16.096,15.937,16.09,265596,0
2013-11-15,16.069,16.09,15.974,16.037,226979,0
2013-11-18,16.054,16.327,16.037,16.195,303099,0
2013-11-19,16.247,16.327,16.082,16.155,221561,0
2013-11-20,16.239,16.257,16.075,16.147,181556,0
2013-11-21,16.177,16.465,16.127,16.465,704624,0
2013-11-22,16.484,16.637,16.341,16.585,314076,0
2013-11-25,16.585,16.745,16.536,16.63,493546,0
2013-11-26,16.63,16.674,16.573,16.602,186695,0
2013-11-27,16.608,16.666,16.515,16.637,175165,0
2013-11-29,16.595,16.702,16.559,16.666,262783,0
2013-12-02,16.666,16.666,16.314,16.376,272402,0
2013-12-03,16.32,16.442,16.247,16.364,207393,0
2013-12-04,16.282,16.449,16.205,16.376,303099,0
2013-12-05,16.393,16.406,16.233,16.32,184471,0
2013-12-06,16.515,16.685,16.357,16.528,311805,0
2013-12-09,16.585,16.622,16.413,16.515,307961,0
2013-12-10,16.525,16.525,16.32,16.393,315487,0
2013-12-11,16.401,16.478,16.298,16.314,194738,0
2013-12-12,16.364,16.406,16.205,16.212,274767,0
2013-12-13,16.205,16.37,16.169,16.27,298894,0
2013-12-16,16.357,16.42,16.212,16.263,300182,0
2013-12-17,16.211,16.468,16.159,16.46,523151,0
2013-12-18,16.488,16.651,16.468,16.548,463794,0
2013-12-19,16.505,16.54,16.422,16.488,406132,0
2013-12-20,16.488,16.666,16.488,16.608,563033,0
2013-12-23,16.563,16.674,16.526,16.6,243968,0
2013-12-24,16.6,16.739,16.593,16.723,112254,0
2013-12-26,16.752,16.812,16.563,16.583,233057,0
2013-12-27,16.6,16.63,16.488,16.563,168925,0
2013-12-30,16.526,16.593,16.488,16.488,227462,0
2013-12-31,16.468,16.658,16.468,16.526,250524,0
2014-01-02,16.488,16.557,16.488,16.54,241695,0
2014-01-03,16.68,16.71,16.505,16.651,226030,0
2014-01-06,16.658,16.752,16.583,16.593,165105,0
2014-01-07,16.608,16.658,16.488,16.497,201541,0
2014-01-08,16.497,16.571,16.453,16.571,250983,0
2014-01-09,16.583,16.643,16.488,16.593,186524,0
2014-01-10,16.6,16.6,16.488,16.513,174805,0
2014-01-13,16.422,16.577,16.377,16.533,305684,0
2014-01-14,16.533,16.62,16.488,16.505,191847,0
2014-01-15,16.513,16.674,16.46,16.614,185436,0
2014-01-16,16.518,16.651,16.488,16.614,165375,0
2014-01-17,16.608,16.812,16.608,16.805,635308,0
2014-01-21,16.828,17.01,16.747,17.01,449960,0
2014-01-22,17.01,17.019,16.9,16.965,156103,0
2014-01-23,16.945,17.032,16.855,16.95,185025,0
2014-01-24,16.855,16.892,16.577,16.695,218457,0
2014-01-27,16.71,16.732,16.409,16.68,428726,0
2014-01-28,16.643,16.666,16.497,16.583,248339,0
2014-01-29,16.505,16.548,16.204,16.247,196326,0
2014-01-30,16.377,16.488,16.233,16.409,236195,0
2014-01-31,16.211,16.372,16.139,16.22,316429,0
2014-02-03,16.27,16.27,15.961,15.998,365194,0
2014-02-04,16.034,16.178,15.948,16.013,312711,0
2014-02-05,15.977,16.093,15.954,15.984,409839,0
2014-02-06,15.977,16.13,15.97,16.093,211801,0
2014-02-07,16.167,16.18,15.961,16.087,335211,0
2014-02-10,16.087,16.124,15.998,16.124,263639,0
2014-02-11,16.225,16.225,16.065,16.159,249883,0
2014-02-12,16.239,16.263,16.072,16.107,211477,0
2014-02-13,16.05,16.172,16.05,16.093,355527,0
2014-02-14,16.102,16.195,16.057,16.124,342238,0
2014-02-18,16.107,16.369,16.087,16.322,367003,0
2014-02-19,16.293,16.396,16.079,16.087,241486,0
2014-02-20,16.159,16.306,16.079,16.283,173232,0
2014-02-21,16.367,16.468,16.29,16.372,230159,0
2014-02-24,16.334,16.533,16.328,16.488,207741,0
2014-02-25,16.438,16.518,16.028,16.159,479085,0
2014-02-26,16.05,16.416,16.022,16.159,303568,0
2014-02-27,16.087,16.322,16.072,16.298,320347,0
2014-02-28,16.351,16.417,16.238,16.283,292101,0
2014-03-03,16.195,16.377,16.107,16.27,239110,0
2014-03-04,16.351,16.453,16.116,16.13,683210,0
2014-03-05,16.13,16.226,16.087,16.124,336254,0
2014-03-06,16.276,16.526,16.247,16.377,380807,0
2014-03-07,16.518,16.526,16.328,16.351,264823,0
2014-03-10,16.377,16.416,16.322,16.403,186942,0
2014-03-11,16.359,16.416,16.124,16.124,322445,0
2014-03-12,16.087,16.322,16.05,16.306,480659,0
2014-03-13,16.342,16.342,16.102,16.145,457334,0
2014-03-14,16.145,16.204,16.069,16.138,366975,0
2014-03-17,16.226,16.233,16.057,16.152,457629,0
2014-03-18,16.138,16.459,16.115,16.401,451748,0
2014-03-19,16.413,16.517,16.309,16.42,438703,0
2014-03-20,16.428,16.532,16.366,16.473,337388,0
2014-03-21,16.505,16.563,16.362,16.45,1016395,0
2014-03-24,16.505,16.522,16.382,16.479,324150,0
2014-03-25,16.525,16.557,16.413,16.505,207014,0
2014-03-26,16.577,16.577,16.241,16.241,376601,0
2014-03-27,16.233,16.488,16.233,16.45,367663,0
2014-03-28,16.413,16.525,16.332,16.382,295016,0
2014-03-31,16.468,16.468,16.241,16.258,521725,0
2014-04-01,16.265,16.532,16.265,16.505,653209,0
2014-04-02,16.525,16.682,16.459,16.638,481145,0
2014-04-03,16.638,16.698,16.488,16.584,327695,0
2014-04-04,16.706,16.706,16.382,16.488,383812,0
2014-04-07,16.444,16.525,16.346,16.428,566670,0
2014-04-08,16.496,16.706,16.406,16.608,471640,0
2014-04-09,16.689,16.689,16.505,16.584,415674,0
2014-04-10,16.622,16.682,16.369,16.401,493119,0
2014-04-11,16.397,16.397,16.233,16.233,422665,0
2014-04-14,16.273,16.54,16.233,16.459,346845,0
2014-04-15,16.525,16.605,16.309,16.488,611260,0
2014-04-16,16.563,16.601,16.445,16.54,218620,0
2014-04-17,16.54,16.608,16.375,16.375,269507,0
2014-04-21,16.584,16.584,16.355,16.444,181586,0
2014-04-22,16.42,16.645,16.369,16.63,303846,0
2014-04-23,16.594,16.682,16.525,16.548,339783,0
2014-04-24,16.645,16.676,16.459,16.557,234624,0
2014-04-25,16.532,16.54,16.401,16.45,225603,0
2014-04-28,16.45,16.517,16.195,16.205,446365,0
2014-04-29,16.205,16.444,16.205,16.295,440241,0
2014-04-30,16.295,16.45,16.212,16.346,405564,0
2014-05-01,16.273,16.401,16.221,16.273,368119,0
2014-05-02,16.338,16.488,16.273,16.301,302740,0
2014-05-05,16.295,16.468,16.221,16.45,536087,0
2014-05-06,16.324,16.324,15.944,15.988,670159,0
2014-05-07,15.958,15.966,15.787,15.897,407539,0
2014-05-08,15.935,16.026,15.726,15.765,335533,0
2014-05-09,15.719,15.839,15.638,15.823,339557,0
2014-05-12,15.77,16.033,15.77,15.944,413354,0
2014-05-13,15.958,15.958,15.802,15.87,331010,0
2014-05-14,15.907,15.996,15.75,15.861,504667,0
2014-05-15,15.846,15.861,15.638,15.734,376971,0
2014-05-16,15.668,15.778,15.6,15.778,346129,0
2014-05-19,15.689,15.861,15.651,15.802,351013,0
2014-05-20,15.802,15.832,15.548,15.651,392609,0
2014-05-21,15.681,15.759,15.436,15.459,486725,0
2014-05-22,15.525,15.622,15.406,15.57,323846,0
2014-05-23,15.614,15.765,15.497,15.726,250890,0
2014-05-27,15.705,15.861,15.608,15.705,316197,0
2014-05-28,15.741,15.741,15.533,15.726,372091,0
2014-05-29,15.787,15.935,15.675,15.726,281084,0
2014-05-30,15.726,15.799,15.503,15.556,882134,0
2014-06-02,15.645,15.645,15.337,15.368,368905,0
2014-06-03,15.377,15.511,15.347,15.497,498502,0
2014-06-04,15.525,15.525,15.349,15.406,309010,0
2014-06-05,15.406,15.556,15.347,15.54,254836,0
2014-06-06,15.614,15.719,15.511,15.638,318316,0
2014-06-09,15.681,15.681,15.503,15.556,265025,0
2014-06-10,15.533,15.629,15.465,15.556,305862,0
2014-06-11,15.497,15.57,15.452,15.518,286151,0
2014-06-12,15.548,15.696,15.472,15.689,355982,0
2014-06-13,15.839,15.839,15.525,15.567,324692,0
2014-06-16,15.525,15.614,15.465,15.563,398521,0
2014-06-17,15.517,15.678,15.433,15.524,496446,0
2014-06-18,15.585,15.699,15.495,15.683,370064,0
2014-06-19,15.728,15.728,15.563,15.719,524759,0
2014-06-20,15.737,15.821,15.683,15.722,860957,0
2014-06-23,15.768,15.791,15.649,15.662,406340,0
2014-06-24,15.683,15.799,15.51,15.517,748132,0
2014-06-25,15.456,15.768,15.456,15.745,485095,0
2014-06-26,15.745,16.264,15.745,16.134,923466,0
2014-06-27,16.034,16.324,16.034,16.3,9334599,0
2014-06-30,16.264,16.332,16.103,16.193,907322,0
2014-07-01,16.332,16.59,16.201,16.317,781929,0
2014-07-02,16.363,16.421,16.308,16.338,346645,0
2014-07-03,16.3,16.419,16.187,16.187,261260,0
2014-07-07,16.172,16.209,16.058,16.11,440622,0
2014-07-08,16.058,16.08,15.882,15.889,631008,0
2014-07-09,15.928,16.11,15.914,16.11,275612,0
2014-07-10,16.027,16.041,15.906,15.958,293960,0
2014-07-11,15.935,16.123,15.906,16.022,341968,0
2014-07-14,16.034,16.11,15.989,16.058,206888,0
2014-07-15,16.065,16.088,15.966,16.012,156950,0
2014-07-16,16.11,16.11,15.897,15.914,129185,0
2014-07-17,15.868,16.034,15.754,15.784,227043,0
2014-07-18,15.814,16.012,15.814,15.821,349481,0
2014-07-21,15.843,15.951,15.762,15.814,370122,0
2014-07-22,15.799,15.944,15.762,15.762,240356,0
2014-07-23,15.754,15.843,15.708,15.708,159945,0
2014-07-24,15.722,15.754,15.687,15.722,157596,0
2014-07-25,15.737,15.897,15.691,15.829,270517,0
2014-07-28,15.821,15.821,15.722,15.737,187039,0
2014-07-29,15.699,15.821,15.609,15.631,314728,0
2014-07-30,15.662,15.718,15.464,15.517,313877,0
2014-07-31,15.418,15.438,14.994,14.994,700263,0
2014-08-01,14.994,15.146,14.962,15.076,576737,0
2014-08-04,15.387,15.572,15.232,15.311,375325,0
2014-08-05,15.206,15.219,14.726,14.909,505579,0
2014-08-06,14.839,14.901,14.733,14.884,409314,0
2014-08-07,14.901,15.09,14.901,15.061,296388,0
2014-08-08,15.119,15.236,14.962,15.09,177028,0
2014-08-11,15.146,15.189,15.031,15.045,168649,0
2014-08-12,14.994,15.112,14.984,15.045,160788,0
2014-08-13,15.052,15.174,14.901,14.901,458247,0
2014-08-14,14.884,15.082,14.855,15.068,266385,0
2014-08-15,15.082,15.16,14.9,15.007,285593,0
2014-08-18,15.031,15.152,14.994,15.068,256190,0
2014-08-19,15.045,15.1,14.086,14.968,221989,0
2014-08-20,14.984,15.031,14.892,14.984,394953,0
2014-08-21,15.031,15.129,14.929,15.061,340337,0
2014-08-22,15.061,15.189,15.061,15.152,247781,0
2014-08-25,15.219,15.227,14.994,15.068,414848,0
2014-08-26,15.022,15.129,15.022,15.068,263880,0
2014-08-27,15.108,15.174,14.964,15.129,354143,0
2014-08-28,15.061,15.196,15.061,15.136,157075,0
2014-08-29,15.119,15.219,15.1,15.219,132798,0
2014-09-02,15.219,15.298,15.112,15.119,157111,0
2014-09-03,15.136,15.214,15.068,15.174,285672,0
2014-09-04,15.411,15.524,15.198,15.236,252110,0
2014-09-05,15.252,15.51,15.174,15.349,389480,0
2014-09-08,15.326,15.387,15.259,15.344,268582,0
2014-09-09,15.336,15.357,15.189,15.357,347899,0
2014-09-10,15.373,15.395,15.227,15.305,319486,0
2014-09-11,15.311,15.403,15.259,15.29,293354,0
2014-09-12,15.265,15.373,15.261,15.311,248268,0
2014-09-15,15.373,15.708,15.082,15.281,676259,0
2014-09-16,15.259,15.554,15.259,15.281,604736,0
2014-09-17,15.259,15.405,15.259,15.351,196823,0
2014-09-18,15.383,15.428,15.228,15.29,234194,0
2014-09-19,15.365,15.39,15.113,15.116,338693,0
2014-09-22,15.064,15.181,14.996,15.002,162565,0
2014-09-23,14.918,15.025,14.918,14.963,166221,0
2014-09-24,14.963,15.025,14.94,15.002,200968,0
2014-09-25,15.016,15.016,14.792,14.884,164809,0
2014-09-26,14.93,15.002,14.792,14.877,152848,0
2014-09-29,14.745,14.986,14.691,14.815,325170,0
2014-09-30,14.754,14.861,14.473,14.504,441909,0
2014-10-01,14.605,14.613,14.318,14.581,336383,0
2014-10-02,14.59,14.823,14.579,14.801,329509,0
2014-10-03,14.947,14.986,14.667,14.667,168047,0
2014-10-06,14.707,14.823,14.676,14.724,142175,0
2014-10-07,14.613,14.785,14.559,14.613,249639,0
2014-10-08,14.574,14.66,14.418,14.599,194063,0
2014-10-09,14.528,14.613,14.364,14.388,218248,0
2014-10-10,14.364,14.444,14.209,14.234,195376,0
2014-10-13,14.247,14.333,14.109,14.154,300601,0
2014-10-14,14.148,14.187,13.993,14.071,291805,0
2014-10-15,13.922,14.071,13.706,13.876,406517,0
2014-10-16,13.759,14.171,13.689,14.162,246335,0
2014-10-17,14.234,14.357,14.148,14.225,182642,0
2014-10-20,14.225,14.311,14.086,14.311,270339,0
2014-10-21,14.364,14.473,14.264,14.444,190366,0
2014-10-22,14.457,14.497,14.343,14.452,324984,0
2014-10-23,14.59,14.59,14.318,14.334,259357,0
2014-10-24,14.357,14.483,14.264,14.325,152001,0
2014-10-27,14.318,14.364,14.225,14.343,135130,0
2014-10-28,14.427,14.427,14.256,14.334,147613,0
2014-10-29,14.364,14.535,14.325,14.504,124266,0
2014-10-30,14.512,14.512,14.35,14.427,194241,0
2014-10-31,14.483,14.504,14.294,14.435,193731,0
2014-11-03,14.412,14.651,14.412,14.566,233678,0
2014-11-04,14.544,14.676,14.418,14.49,336692,0
2014-11-05,14.473,14.73,14.473,14.691,334394,0
2014-11-06,14.636,14.74,14.412,14.535,524549,0
2014-11-07,14.444,14.636,14.412,14.622,729184,0
2014-11-10,14.636,14.724,14.512,14.707,307725,0
2014-11-11,14.655,14.745,14.622,14.714,138122,0
2014-11-12,14.645,14.645,14.334,14.544,407075,0
2014-11-13,14.512,14.544,14.205,14.209,732716,0
2014-11-14,14.241,14.364,14.195,14.334,439939,0
2014-11-17,14.247,14.512,14.234,14.396,292900,0
2014-11-18,14.388,14.553,14.388,14.418,181424,0
2014-11-19,14.452,14.473,14.334,14.427,154900,0
2014-11-20,14.404,14.427,14.294,14.372,251828,0
2014-11-21,14.465,14.512,14.325,14.343,142551,0
2014-11-24,14.334,14.461,14.264,14.343,215391,0
2014-11-25,14.343,14.381,14.303,14.343,118228,0
2014-11-26,14.294,14.388,14.256,14.334,164875,0
2014-11-28,14.318,14.381,14.256,14.272,101834,0
2014-12-01,14.195,14.334,14.195,14.247,425188,0
2014-12-02,14.264,14.457,14.209,14.457,368778,0
2014-12-03,14.457,14.512,14.303,14.483,285553,0
2014-12-04,14.483,14.521,14.357,14.452,386151,0
2014-12-05,14.452,14.512,14.357,14.357,201027,0
2014-12-08,14.287,14.287,13.969,14,390213,0
2014-12-09,13.884,14.039,13.706,14.024,438153,0
2014-12-10,14.052,14.241,13.846,13.876,368553,0
2014-12-11,13.915,13.976,13.744,13.799,473865,0
2014-12-12,13.782,13.969,13.65,13.674,679840,0
2014-12-15,13.706,13.852,13.589,13.682,590610,0
2014-12-16,13.682,13.815,13.665,13.689,448979,0
2014-12-17,13.689,13.992,13.665,13.897,378593,0
2014-12-18,14.063,14.31,13.842,14.245,445985,0
2014-12-19,14.302,14.419,14.157,14.381,324631,0
2014-12-22,14.404,14.419,14.253,14.372,372264,0
2014-12-23,14.419,14.493,14.253,14.324,254830,0
2014-12-24,14.397,14.476,14.253,14.31,90499,0
2014-12-26,14.302,14.364,14.23,14.302,154986,0
2014-12-29,14.278,14.302,14.175,14.23,266262,0
2014-12-30,14.198,14.389,14.161,14.372,349336,0
2014-12-31,14.35,14.429,14.258,14.31,340908,0
2015-01-02,14.31,14.459,14.157,14.357,270208,0
2015-01-05,14.404,14.524,14.23,14.516,404716,0
2015-01-06,14.579,14.66,14.429,14.516,487622,0
2015-01-07,14.516,14.627,14.453,14.539,199211,0
2015-01-08,14.627,14.785,14.533,14.737,253228,0
2015-01-09,14.785,14.834,14.634,14.794,195178,0
2015-01-12,14.834,14.858,14.737,14.858,120872,0
2015-01-13,14.927,14.968,14.737,14.809,186684,0
2015-01-14,14.755,14.897,14.737,14.77,278063,0
2015-01-15,14.764,14.897,14.703,14.777,257670,0
2015-01-16,14.809,14.944,14.785,14.944,194483,0
2015-01-20,15.024,15.024,14.858,14.976,200345,0
2015-01-21,15.016,15.016,14.804,14.921,230286,0
2015-01-22,14.921,15.016,14.838,15.016,222440,0
2015-01-23,15.016,15.016,14.804,14.976,226399,0
2015-01-26,15.033,15.033,14.77,14.873,275751,0
2015-01-27,14.794,14.927,14.707,14.77,130565,0
2015-01-28,14.834,14.834,14.603,14.699,155087,0
2015-01-29,14.731,14.777,14.563,14.755,208326,0
2015-01-30,14.731,14.731,14.539,14.683,190305,0
2015-02-02,14.691,14.764,14.572,14.683,210362,0
2015-02-03,14.683,15.262,14.675,15.248,305163,0
2015-02-04,15.207,15.295,15.118,15.207,143121,0
2015-02-05,15.295,15.33,15.162,15.287,159962,0
2015-02-06,15.365,15.62,15.358,15.469,162867,0
2015-02-09,15.494,15.54,15.35,15.415,93290,0
2015-02-10,15.374,15.486,15.256,15.269,62048,0
2015-02-11,15.191,15.256,14.907,15.184,187141,0
2015-02-12,15.214,15.303,15.191,15.269,79871,0
2015-02-13,15.295,15.383,15.253,15.287,79711,0
2015-02-17,15.287,15.565,15.222,15.549,136945,0
2015-02-18,15.565,15.565,15.31,15.438,138749,0
2015-02-19,15.486,15.644,15.42,15.597,123988,0
2015-02-20,15.651,15.66,15.461,15.557,94820,0
2015-02-23,15.42,15.604,15.39,15.517,121161,0
2015-02-24,15.573,15.637,15.54,15.604,140779,0
2015-02-25,15.66,15.691,15.488,15.612,153117,0
2015-02-26,15.612,15.787,15.446,15.757,430607,0
2015-02-27,15.811,16.049,15.787,15.985,745283,0
2015-03-02,16.049,16.391,15.961,15.999,399866,0
2015-03-03,16.034,16.257,16.009,16.257,213337,0
2015-03-04,16.208,16.225,16.04,16.049,211321,0
2015-03-05,16.019,16.208,15.937,16.026,241529,0
2015-03-06,16.026,16.097,15.93,16.04,204527,0
2015-03-09,16.089,16.138,16.009,16.049,177967,0
2015-03-10,15.985,16.034,15.89,15.994,152168,0
2015-03-11,15.994,16.026,15.77,15.811,279037,0
2015-03-12,15.811,16.105,15.787,16.066,328123,0
2015-03-13,16.049,16.089,15.89,16.049,240774,0
2015-03-16,16.152,16.152,15.875,15.937,241655,0
2015-03-17,15.971,16.133,15.897,15.986,213894,0
2015-03-18,16.011,16.156,15.971,16.092,304928,0
2015-03-19,16.043,16.092,15.937,15.962,115581,0
2015-03-20,16.092,16.246,16.028,16.19,218214,0
2015-03-23,16.223,16.409,16.214,16.375,152956,0
2015-03-24,16.361,16.466,16.303,16.449,134825,0
2015-03-25,16.529,16.529,16.32,16.409,137168,0
2015-03-26,16.382,16.514,16.382,16.466,151848,0
2015-03-27,16.432,16.466,16.335,16.457,120762,0
2015-03-30,16.529,16.585,16.457,16.522,233260,0
2015-03-31,16.457,16.546,16.351,16.409,382185,0
2015-04-01,16.382,16.472,16.246,16.369,183795,0
2015-04-02,16.382,16.677,16.382,16.613,183795,0
2015-04-06,16.546,16.838,16.546,16.756,149010,0
2015-04-07,16.709,16.83,16.701,16.717,121929,0
2015-04-08,16.683,16.724,16.595,16.613,80304,0
2015-04-09,16.578,16.741,16.571,16.701,146751,0
2015-04-10,16.668,16.732,16.613,16.652,75245,0
2015-04-13,16.571,16.652,16.498,16.546,117063,0
2015-04-14,16.48,16.578,16.48,16.537,103492,0
2015-04-15,16.563,16.571,16.382,16.514,181454,0
2015-04-16,16.48,16.514,16.32,16.402,167312,0
2015-04-17,16.303,16.382,16.263,16.32,87704,0
2015-04-20,16.303,16.423,16.229,16.402,109709,0
2015-04-21,16.402,16.423,16.296,16.361,72953,0
2015-04-22,16.382,16.382,16.214,16.361,129148,0
2015-04-23,16.392,16.449,16.343,16.441,125819,0
2015-04-24,16.417,16.457,16.351,16.449,96962,0
2015-04-27,16.48,16.48,16.156,16.277,182192,0
2015-04-28,16.255,16.351,16.174,16.311,186986,0
2015-04-29,16.214,16.375,16.075,16.101,145927,0
2015-04-30,16.06,16.116,15.93,16.021,255587,0
2015-05-01,15.995,16.156,15.98,16.011,169364,0
2015-05-04,16.011,16.125,15.889,15.962,199461,0
2015-05-05,15.882,15.93,15.801,15.93,376226,0
2015-05-06,15.915,15.915,15.185,15.258,792045,0
2015-05-07,15.152,15.176,15.013,15.16,452906,0
2015-05-08,15.215,15.306,15.152,15.201,174793,0
2015-05-11,15.201,15.34,15.201,15.264,128162,0
2015-05-12,15.258,15.362,15.167,15.215,216987,0
2015-05-13,15.006,15.282,15.006,15.127,203779,0
2015-05-14,15.152,15.224,15.117,15.176,80548,0
2015-05-15,15.191,15.306,15.16,15.264,114009,0
2015-05-18,15.25,15.403,15.201,15.362,106716,0
2015-05-19,15.386,15.415,15.258,15.38,211096,0
2015-05-20,15.412,15.453,15.306,15.419,268909,0
2015-05-21,15.435,15.566,15.38,15.549,173558,0
2015-05-22,15.524,15.671,15.475,15.606,158508,0
2015-05-26,15.524,15.687,15.459,15.597,163599,0
2015-05-27,15.59,15.622,15.475,15.5,202793,0
2015-05-28,15.485,15.606,15.48,15.58,173461,0
2015-05-29,15.549,15.606,15.444,15.5,164306,0
2015-06-01,15.557,15.566,15.34,15.412,190860,0
2015-06-02,15.386,15.557,15.37,15.549,245798,0
2015-06-03,15.606,15.742,15.606,15.687,291730,0
2015-06-04,15.606,15.671,15.459,15.524,236838,0
2015-06-05,15.459,15.557,15.444,15.493,128039,0
2015-06-08,15.549,15.549,15.291,15.427,222897,0
2015-06-09,15.459,15.524,15.313,15.435,302931,0
2015-06-10,15.435,15.517,15.362,15.403,290840,0
2015-06-11,15.403,15.412,15.306,15.386,113449,0
2015-06-12,15.321,15.37,15.258,15.34,113854,0
2015-06-15,15.209,15.272,15.086,15.191,201926,0
2015-06-16,15.201,15.215,15.104,15.136,223270,0
2015-06-17,15.145,15.215,15.104,15.16,159125,0
2015-06-18,15.152,15.242,15.117,15.232,263237,0
2015-06-19,15.209,15.321,15.201,15.306,337987,0
2015-06-22,15.306,15.34,15.201,15.25,379309,0
2015-06-23,15.25,15.422,15.242,15.332,247044,0
2015-06-24,15.25,15.342,15.242,15.3,175419,0
2015-06-25,15.273,15.283,15.2,15.223,172162,0
2015-06-26,15.214,15.25,15.059,15.11,273333,0
2015-06-29,15.11,15.283,14.925,15.049,442113,0
2015-06-30,15.101,15.114,14.842,14.909,329439,0
2015-07-01,15.506,15.506,14.835,14.934,328143,0
2015-07-02,14.942,15.348,14.925,15.232,295908,0
2015-07-06,15.2,15.232,15.01,15.083,177835,0
2015-07-07,15.11,15.174,14.87,15.101,144513,0
2015-07-08,14.968,15.075,14.919,14.968,265244,0
2015-07-09,15.049,15.165,14.951,14.993,147894,0
2015-07-10,15.049,15.133,14.968,15.049,150911,0
2015-07-13,14.951,15.075,14.925,15.075,229748,0
2015-07-14,15.091,15.091,14.96,15.083,219420,0
2015-07-15,15.083,15.133,15.046,15.124,116056,0
2015-07-16,15.124,15.214,15.066,15.19,141859,0
2015-07-17,15.232,15.232,15.101,15.124,84390,0
2015-07-20,15.091,15.11,14.909,14.909,174576,0
2015-07-21,14.87,14.975,14.793,14.968,110347,0
2015-07-22,14.919,14.993,14.902,14.96,251841,0
2015-07-23,15.025,15.101,14.827,14.842,214175,0
2015-07-24,14.86,14.86,14.57,14.611,208621,0
2015-07-27,14.529,14.611,14.38,14.578,326694,0
2015-07-28,14.586,14.743,14.545,14.653,132922,0
2015-07-29,14.653,14.951,14.653,14.909,151999,0
2015-07-30,14.835,14.983,14.803,14.803,122058,0
2015-07-31,14.743,14.909,14.703,14.719,130629,0
2015-08-03,14.668,14.727,14.611,14.686,212251,0
2015-08-04,14.645,14.803,14.635,14.735,178076,0
2015-08-05,14.645,15.091,14.645,14.909,211518,0
2015-08-06,14.968,15.151,14.909,15.114,193699,0
2015-08-07,15.114,15.365,15.066,15.232,204878,0
2015-08-10,15.323,15.579,15.273,15.43,185804,0
2015-08-11,15.365,15.422,15.258,15.348,123242,0
2015-08-12,15.242,15.25,14.96,15.091,245203,0
2015-08-13,15.016,15.151,15.001,15.124,125196,0
2015-08-14,15.043,15.382,15.043,15.214,214538,0
2015-08-17,15.124,15.258,15.124,15.2,106122,0
2015-08-18,15.2,15.273,15.2,15.223,97428,0
2015-08-19,15.2,15.25,15.034,15.142,118555,0
2015-08-20,15.101,15.133,15.001,15.001,155017,0
2015-08-21,14.993,15.075,14.827,14.951,212484,0
2015-08-24,14.461,15.043,14.289,14.37,440991,0
2015-08-25,14.346,14.743,14.289,14.354,295789,0
2015-08-26,14.429,14.611,14.189,14.329,395148,0
2015-08-27,14.37,14.668,14.37,14.447,307619,0
2015-08-28,14.404,14.454,14.281,14.396,430040,0
2015-08-31,14.404,14.686,14.329,14.668,156224,0
2015-09-01,14.447,14.57,14.412,14.419,137027,0
2015-09-02,14.529,14.529,14.23,14.296,166484,0
2015-09-03,14.339,14.437,14.289,14.329,120608,0
2015-09-04,14.272,14.454,14.272,14.281,137270,0
2015-09-08,14.429,14.429,14.289,14.304,124715,0
2015-09-09,14.396,14.437,14.189,14.213,245684,0
2015-09-10,14.213,14.304,14.189,14.205,160069,0
2015-09-11,14.163,14.281,14.065,14.081,249066,0
2015-09-14,14.089,14.122,13.991,14.113,239044,0
2015-09-15,14.065,14.14,14.039,14.081,98635,0
2015-09-16,14.048,14.173,14.048,14.113,107327,0
2015-09-17,14.113,14.163,14.039,14.089,173129,0
2015-09-18,14.081,14.098,13.891,13.916,298926,0
2015-09-21,13.956,13.998,13.759,13.916,319813,0
2015-09-22,13.855,14.018,13.855,13.985,235003,0
2015-09-23,13.985,14.146,13.943,13.975,153819,0
2015-09-24,13.985,14.008,13.89,13.898,226169,0
2015-09-25,13.923,14.043,13.855,13.873,182557,0
2015-09-28,13.762,13.762,13.524,13.574,358265,0
2015-09-29,13.574,13.652,12.983,13.058,611078,0
2015-09-30,13.346,13.652,13.322,13.423,460695,0
2015-10-01,13.448,14.027,13.432,13.992,335415,0
2015-10-02,14.179,14.179,13.568,13.821,376431,0
2015-10-05,13.942,14.008,13.821,13.831,360223,0
2015-10-06,13.814,13.916,13.737,13.805,296406,0
2015-10-07,13.831,14.152,13.831,14.128,311137,0
2015-10-08,14.179,14.494,14.152,14.433,420389,0
2015-10-09,14.466,14.56,14.188,14.195,192930,0
2015-10-12,14.17,14.179,14.035,14.085,175228,0
2015-10-13,14.008,14.101,14.008,14.085,449970,0
2015-10-14,14.094,14.229,14.077,14.119,118208,0
2015-10-15,14.101,14.34,14.043,14.314,275427,0
2015-10-16,14.34,14.595,14.29,14.494,238066,0
2015-10-19,14.484,14.62,14.458,14.484,112046,0
2015-10-20,14.501,14.756,14.501,14.688,146644,0
2015-10-21,14.662,14.891,14.62,14.646,226753,0
2015-10-22,14.713,14.874,14.654,14.73,141308,0
2015-10-23,14.73,14.858,14.73,14.839,109135,0
2015-10-26,14.839,14.984,14.781,14.858,196230,0
2015-10-27,14.756,14.815,14.646,14.646,314437,0
2015-10-28,14.611,14.832,14.56,14.823,183735,0
2015-10-29,14.832,14.848,14.662,14.679,155097,0
2015-10-30,14.747,14.747,14.611,14.688,219682,0
2015-11-02,14.688,14.874,14.688,14.848,214163,0
2015-11-03,14.848,15.01,14.848,14.968,120094,0
2015-11-04,14.951,15.486,14.951,15.307,305426,0
2015-11-05,15.18,15.333,15.171,15.197,121038,0
2015-11-06,15.189,15.425,15.086,15.409,190925,0
2015-11-09,15.468,15.468,15.213,15.291,206517,0
2015-11-10,15.323,15.443,14.984,15.027,178197,0
2015-11-11,15.061,15.086,14.738,14.9,244196,0
2015-11-12,14.781,14.858,14.646,14.815,146494,0
2015-11-13,14.765,14.858,14.688,14.789,117267,0
2015-11-16,14.713,15.119,14.662,15.018,220860,0
2015-11-17,15.104,15.282,14.994,15.035,137773,0
2015-11-18,15.035,15.357,14.933,15.061,222982,0
2015-11-19,15.162,15.162,14.891,15.045,125516,0
2015-11-20,15.061,15.104,14.909,15.035,159694,0
2015-11-23,15.095,15.323,14.942,15.257,223217,0
2015-11-24,15.189,15.357,15.045,15.272,218976,0
2015-11-25,15.3,15.3,15.171,15.221,112434,0
2015-11-27,15.314,15.333,15.155,15.3,67647,0
2015-11-30,15.291,15.443,15.23,15.443,229818,0
2015-12-01,15.486,15.519,15.249,15.425,205527,0
2015-12-02,15.425,15.527,15.24,15.323,235988,0
2015-12-03,15.333,15.357,15.018,15.112,241957,0
2015-12-04,15.162,15.24,15.104,15.155,161579,0
2015-12-07,15.104,15.147,14.688,14.798,373600,0
2015-12-08,14.654,14.738,14.527,14.688,233674,0
2015-12-09,14.73,14.815,14.603,14.722,226046,0
2015-12-10,14.765,14.806,14.56,14.56,118562,0
2015-12-11,14.508,14.56,14.128,14.272,306305,0
2015-12-14,14.348,14.357,13.617,13.661,434949,0
2015-12-15,13.931,14.27,13.801,14.155,313749,0
2015-12-16,14.227,14.313,13.921,14.236,213190,0
2015-12-17,14.27,14.618,14.035,14.218,293639,0
2015-12-18,14.236,14.374,14.027,14.027,183654,0
2015-12-21,14.051,14.601,14.051,14.488,345586,0
2015-12-22,14.513,14.582,14.322,14.348,153874,0
2015-12-23,14.479,14.706,14.227,14.635,129178,0
2015-12-24,14.618,14.766,14.522,14.749,47818,0
2015-12-28,14.739,14.749,14.401,14.417,150854,0
2015-12-29,14.556,14.706,14.453,14.532,91728,0
2015-12-30,14.436,14.679,14.279,14.357,189782,0
2015-12-31,14.322,14.539,14.288,14.296,152753,0
2016-01-04,14.008,14.374,13.974,14.374,208721,0
2016-01-05,14.417,15.01,14.288,14.809,220907,0
2016-01-06,15.01,15.14,14.609,14.872,243825,0
2016-01-07,14.731,14.731,14.453,14.453,163823,0
2016-01-08,14.497,14.566,14.035,14.061,141236,0
2016-01-11,14.07,14.236,13.852,14.018,247096,0
2016-01-12,14.061,14.184,13.897,14.044,131092,0
2016-01-13,14.035,14.149,13.426,13.669,191360,0
2016-01-14,13.679,13.888,13.452,13.573,448198,0
2016-01-15,13.539,13.836,13.426,13.792,171727,0
2016-01-19,13.888,13.941,13.688,13.773,162276,0
2016-01-20,13.705,13.897,13.095,13.635,311178,0
2016-01-21,13.705,14.008,13.661,13.816,156141,0
2016-01-22,14.027,14.288,13.921,14.175,64564,0
2016-01-25,14.035,14.192,13.897,13.904,78887,0
2016-01-26,13.836,14.2,13.836,14.061,128231,0
2016-01-27,13.965,14.211,13.897,14.097,79010,0
2016-01-28,14.155,14.27,13.706,14.2,151831,0
2016-01-29,14.236,14.288,14.027,14.112,322738,0
2016-02-01,13.984,14.352,13.931,14.218,134652,0
2016-02-02,14.035,14.112,13.897,14.051,95472,0
2016-02-03,14.175,14.223,13.879,14.112,78739,0
2016-02-04,14.035,14.208,13.956,14.07,133495,0
2016-02-05,14.097,14.469,14.018,14.453,118616,0
2016-02-08,14.357,14.532,14.184,14.436,319478,0
2016-02-09,14.365,14.522,13.758,14.331,266348,0
2016-02-10,14.331,14.436,14.184,14.2,229073,0
2016-02-11,14.008,14.149,13.936,14.027,241710,0
2016-02-12,14.14,14.288,13.86,14.061,121070,0
2016-02-16,14.097,14.417,14.097,14.296,114621,0
2016-02-17,14.313,14.592,14.243,14.34,133845,0
2016-02-18,14.383,14.527,14.112,14.261,105390,0
2016-02-19,14.132,14.261,14.031,14.14,95405,0
2016-02-22,14.184,14.252,14.097,14.14,103176,0
2016-02-23,14.097,14.313,14.027,14.104,75653,0
2016-02-24,14.008,14.252,13.879,14.149,75500,0
2016-02-25,14.296,14.696,13.904,14.592,189662,0
2016-02-26,14.618,14.878,14.592,14.661,118852,0
2016-02-29,14.627,15.112,14.566,15.01,230901,0
2016-03-01,15.045,15.14,14.915,15.01,118987,0
2016-03-02,15.01,15.07,14.882,15.027,127850,0
2016-03-03,15.106,15.305,14.93,15.254,101955,0
2016-03-04,15.289,15.488,15.112,15.184,130434,0
2016-03-07,15.14,15.498,15.14,15.322,92682,0
2016-03-08,15.227,15.279,15.053,15.079,67132,0
2016-03-09,15.131,15.165,14.922,14.974,109920,0
2016-03-10,15.01,15.079,14.878,14.993,125932,0
2016-03-11,15.018,15.217,14.887,15.158,82974,0
2016-03-14,15.174,15.332,15.045,15.313,119110,0
2016-03-15,15.322,15.322,14.959,15.14,101599,0
2016-03-16,15.184,15.184,14.93,15.106,157060,0
2016-03-17,15.14,15.417,15.07,15.289,147638,0
2016-03-18,15.298,15.462,15.106,15.217,181444,0
2016-03-21,15.254,15.47,15.21,15.401,182054,0
2016-03-22,15.401,15.597,15.325,15.544,173914,0
2016-03-23,15.553,15.624,15.251,15.276,154212,0
2016-03-24,15.286,15.41,15.108,15.32,113968,0
2016-03-28,15.365,15.384,15.018,15.213,84865,0
2016-03-29,15.213,15.561,15.134,15.534,120162,0
2016-03-30,15.624,15.624,15.188,15.259,97758,0
2016-03-31,15.232,15.427,15.222,15.384,180972,0
2016-04-01,15.384,15.508,15.259,15.401,101616,0
2016-04-04,15.41,15.49,15.232,15.33,148406,0
2016-04-05,15.266,15.34,15.054,15.054,186864,0
2016-04-06,15.054,15.356,15.054,15.222,104083,0
2016-04-07,15.213,15.427,15.081,15.232,113797,0
2016-04-08,15.266,15.65,15.266,15.348,151765,0
2016-04-11,15.365,15.588,15.295,15.312,55904,0
2016-04-12,15.393,15.534,15.266,15.464,82467,0
2016-04-13,15.5,15.591,15.427,15.471,67854,0
2016-04-14,15.5,15.534,15.32,15.32,73491,0
2016-04-15,15.251,15.57,15.242,15.464,75784,0
2016-04-18,15.481,15.525,15.276,15.348,91122,0
2016-04-19,15.356,15.718,15.233,15.606,152643,0
2016-04-20,15.579,15.65,15.464,15.481,67482,0
2016-04-21,15.553,15.677,15.437,15.588,162250,0
2016-04-22,15.677,15.935,15.579,15.891,204513,0
2016-04-25,15.953,16.024,15.624,15.739,174944,0
2016-04-26,15.748,15.988,15.704,15.891,98076,0
2016-04-27,15.891,16.016,15.82,15.873,48356,0
2016-04-28,15.864,16.024,15.668,15.774,99678,0
2016-04-29,15.811,15.811,15.606,15.694,137211,0
2016-05-02,15.748,15.81,15.606,15.632,78860,0
2016-05-03,15.66,15.811,15.49,15.677,107614,0
2016-05-04,15.704,16.246,15.69,16.211,217339,0
2016-05-05,16.291,16.469,16.069,16.399,375612,0
2016-05-06,16.424,16.478,16.246,16.424,147018,0
2016-05-09,16.515,16.584,16.087,16.237,199599,0
2016-05-10,16.354,16.399,15.846,16.371,142263,0
2016-05-11,16.281,16.443,16.166,16.379,85129,0
2016-05-12,16.389,16.542,16.14,16.31,75949,0
2016-05-13,16.237,16.327,16.131,16.229,85187,0
2016-05-16,16.274,16.584,16.246,16.407,119351,0
2016-05-17,16.389,16.478,16.256,16.371,96419,0
2016-05-18,16.281,16.506,16.246,16.417,89176,0
2016-05-19,16.335,16.335,15.972,16.149,167022,0
2016-05-20,16.274,16.594,16.265,16.496,114657,0
2016-05-23,16.584,16.63,16.167,16.335,84480,0
2016-05-24,16.379,16.567,16.246,16.506,103775,0
2016-05-25,16.487,16.536,16.157,16.363,119820,0
2016-05-26,16.291,16.496,16.291,16.443,72182,0
2016-05-27,16.487,16.63,16.291,16.461,56843,0
2016-05-31,16.584,16.594,16.319,16.389,101318,0
2016-06-01,16.371,16.545,16.371,16.53,42539,0
2016-06-02,16.433,16.523,16.417,16.452,42877,0
2016-06-03,16.515,16.594,16.424,16.53,93487,0
2016-06-06,16.62,16.896,16.594,16.807,253883,0
2016-06-07,16.842,17.056,16.807,16.888,198254,0
2016-06-08,16.978,17.031,16.773,16.798,66320,0
2016-06-09,16.701,16.995,16.523,16.782,135325,0
2016-06-10,16.754,16.914,16.692,16.719,114767,0
2016-06-13,16.648,16.842,16.648,16.754,121144,0
2016-06-14,16.665,16.72,16.55,16.648,87510,0
2016-06-15,16.701,16.773,16.56,16.657,92616,0
2016-06-16,16.657,16.852,16.604,16.817,151252,0
2016-06-17,16.871,16.95,16.682,16.861,157470,0
2016-06-20,16.995,17.039,16.827,16.978,237251,0
2016-06-21,17.158,17.191,16.978,17.013,115519,0
2016-06-22,17.058,17.241,17.058,17.149,68855,0
2016-06-23,17.295,17.368,17.158,17.195,84088,0
2016-06-24,17.003,17.422,16.894,17.35,210090,0
2016-06-27,17.287,17.34,16.768,16.832,156362,0
2016-06-28,16.823,17.049,16.749,16.933,138577,0
2016-06-29,17.058,17.283,17.04,17.187,113140,0
2016-06-30,17.122,17.404,17.104,17.322,158778,0
2016-07-01,17.404,17.594,17.304,17.514,237513,0
2016-07-05,17.514,17.531,17.249,17.531,330996,0
2016-07-06,17.486,17.486,17.177,17.295,177970,0
2016-07-07,17.395,17.404,17.187,17.377,76771,0
2016-07-08,17.449,17.623,17.422,17.559,96950,0
2016-07-11,17.632,17.632,17.468,17.468,38735,0
2016-07-12,17.504,17.623,17.504,17.523,80933,0
2016-07-13,17.541,17.704,17.504,17.594,37615,0
2016-07-14,17.677,17.685,17.586,17.632,59370,0
2016-07-15,17.677,17.769,17.604,17.669,85804,0
2016-07-18,17.685,17.849,17.685,17.769,88735,0
2016-07-19,17.777,18.05,17.754,18.032,102367,0
2016-07-20,17.996,18.104,17.996,18.058,122125,0
2016-07-21,18.132,18.167,18.022,18.158,119095,0
2016-07-22,18.177,18.232,18.05,18.167,129866,0
2016-07-25,18.242,18.351,18.179,18.296,103958,0
2016-07-26,18.404,18.404,18.232,18.322,75186,0
2016-07-27,18.267,18.386,18.222,18.368,48722,0
2016-07-28,18.413,18.413,18.25,18.332,53128,0
2016-07-29,18.377,18.413,18.287,18.413,95337,0
2016-08-01,18.377,18.496,18.212,18.25,79150,0
2016-08-02,18.242,18.258,17.967,18.142,118886,0
2016-08-03,18.641,18.641,18.252,18.614,133259,0
2016-08-04,18.559,18.614,18.204,18.313,185053,0
2016-08-05,18.341,18.581,18.322,18.514,119099,0
2016-08-08,18.586,18.686,18.427,18.468,120295,0
2016-08-09,18.476,18.523,18.359,18.396,114586,0
2016-08-10,18.459,18.504,18.396,18.431,104909,0
2016-08-11,18.377,18.464,18.313,18.351,80882,0
2016-08-12,18.332,18.368,18.197,18.242,94065,0
2016-08-15,18.322,18.368,18.277,18.332,140819,0
2016-08-16,18.287,18.431,18.287,18.341,68601,0
2016-08-17,18.351,18.541,18.25,18.287,120315,0
2016-08-18,18.359,18.413,18.305,18.359,188822,0
2016-08-19,18.431,18.431,18.305,18.396,201155,0
2016-08-22,18.468,18.468,18.332,18.422,153547,0
2016-08-23,18.504,18.523,18.368,18.368,141389,0
2016-08-24,18.468,18.514,18.158,18.468,105393,0
2016-08-25,18.514,18.558,18.332,18.368,117845,0
2016-08-26,18.441,18.476,18.322,18.431,75047,0
2016-08-29,18.504,18.65,18.377,18.641,111309,0
2016-08-30,18.641,18.732,18.559,18.732,159333,0
2016-08-31,18.65,18.695,18.55,18.677,119503,0
2016-09-01,18.605,18.713,18.464,18.541,89587,0
2016-09-02,18.595,18.732,18.559,18.705,100527,0
2016-09-06,18.732,18.823,18.659,18.823,136286,0
2016-09-07,18.887,18.933,18.768,18.833,105793,0
2016-09-08,18.95,18.987,18.768,18.833,148748,0
2016-09-09,18.933,18.933,18.359,18.368,148801,0
2016-09-12,18.531,18.541,18.232,18.413,149302,0
2016-09-13,18.559,18.623,18.242,18.258,161888,0
2016-09-14,18.441,18.459,18.232,18.25,91105,0
2016-09-15,18.359,18.468,18.242,18.422,102441,0
2016-09-16,18.496,18.585,18.377,18.559,125717,0
2016-09-19,18.559,18.695,18.559,18.686,126315,0
2016-09-20,18.807,19.085,18.658,18.835,157340,0
2016-09-21,18.946,19.01,18.807,18.928,75154,0
2016-09-22,19.01,19.057,18.928,19.03,68947,0
2016-09-23,19.085,19.141,18.95,19.03,116713,0
2016-09-26,18.955,19.141,18.84,18.89,61592,0
2016-09-27,18.826,19.01,18.797,18.882,66495,0
2016-09-28,18.835,18.983,18.811,18.955,46853,0
2016-09-29,18.918,18.993,18.826,18.872,90512,0
2016-09-30,18.955,19.141,18.882,19.039,79200,0
2016-10-03,19.002,19.177,19.002,19.085,85669,0
2016-10-04,19.112,19.177,18.844,18.908,102017,0
2016-10-05,18.964,19.131,18.955,19.01,56883,0
2016-10-06,19.057,19.066,18.835,18.937,79221,0
2016-10-07,19.01,19.016,18.872,18.899,81451,0
2016-10-10,18.899,19.085,18.899,19.02,47495,0
2016-10-11,18.974,19.122,18.923,18.937,66056,0
2016-10-12,19.01,19.02,18.918,18.928,48819,0
2016-10-13,18.835,18.89,18.695,18.797,105654,0
2016-10-14,18.89,18.95,18.668,18.789,71254,0
2016-10-17,18.714,18.714,18.454,18.519,106127,0
2016-10-18,18.538,18.547,18.38,18.4,60741,0
2016-10-19,18.361,18.695,18.361,18.658,112013,0
2016-10-20,18.566,18.751,18.556,18.668,41832,0
2016-10-21,18.695,18.964,18.658,18.946,44937,0
2016-10-24,19.01,19.01,18.789,18.882,49082,0
2016-10-25,18.789,19.057,18.789,19.048,58180,0
2016-10-26,18.955,19.002,18.594,18.64,66450,0
2016-10-27,18.733,18.733,18.501,18.594,65069,0
2016-10-28,18.612,18.644,18.204,18.446,76445,0
2016-10-31,18.492,18.714,18.417,18.658,88406,0
2016-11-01,18.741,18.741,18.259,18.353,102114,0
2016-11-02,18.268,18.492,17.985,18.018,49888,0
2016-11-03,18.547,18.547,17.861,18.288,118395,0
2016-11-04,18.361,18.446,18.14,18.232,107751,0
2016-11-07,18.436,18.631,18.417,18.612,97050,0
2016-11-08,18.64,18.64,18.454,18.51,102482,0
2016-11-09,18.594,19.066,18.436,18.928,214645,0
2016-11-10,18.993,19.474,18.974,19.474,199340,0
2016-11-11,19.364,19.92,19.206,19.864,186446,0
2016-11-14,19.837,19.864,19.131,19.223,113147,0
2016-11-15,19.279,19.279,19.02,19.057,129060,0
2016-11-16,19.131,19.151,19.01,19.076,76541,0
2016-11-17,19.122,19.168,18.974,19.122,164292,0
2016-11-18,19.168,19.196,18.899,19.131,196112,0
2016-11-21,19.177,19.355,19.177,19.299,91471,0
2016-11-22,19.401,19.418,19.02,19.048,71203,0
2016-11-23,19.131,19.197,18.973,19.076,80011,0
2016-11-25,19.16,19.345,19.085,19.335,63350,0
2016-11-28,19.214,19.335,19.104,19.151,68886,0
2016-11-29,19.104,19.206,18.937,18.964,109922,0
2016-11-30,19.048,19.141,18.677,18.78,141930,0
2016-12-01,18.918,19.289,18.89,19.131,109029,0
2016-12-02,19.122,19.122,18.751,18.807,50049,0
2016-12-05,18.899,19.123,18.826,19.039,123488,0
2016-12-06,19.141,19.223,18.946,19.168,94071,0
2016-12-07,19.262,19.279,19.112,19.206,75848,0
2016-12-08,19.289,19.299,18.974,19.104,142707,0
2016-12-09,19.03,19.16,18.964,19.131,205062,0
2016-12-12,19.214,19.781,19.141,19.345,666573,0
2016-12-13,19.476,19.732,19.345,19.524,227514,0
2016-12-14,19.402,19.439,19.316,19.392,156070,0
2016-12-15,19.345,19.429,19.268,19.325,150799,0
2016-12-16,19.429,19.516,19.382,19.392,95507,0
2016-12-19,19.476,19.476,19.308,19.382,125079,0
2016-12-20,19.459,19.723,19.429,19.486,122366,0
2016-12-21,19.581,19.855,19.581,19.827,94495,0
2016-12-22,19.723,19.855,19.26,19.61,98838,0
2016-12-23,19.524,19.874,19.429,19.818,110597,0
2016-12-27,19.845,19.845,19.506,19.6,86570,0
2016-12-28,19.676,19.676,19.429,19.516,69873,0
2016-12-29,19.628,19.699,19.459,19.628,115892,0
2016-12-30,19.723,19.827,19.42,19.685,176046,0
2017-01-03,19.751,20.092,19.6,19.941,187104,0
2017-01-04,19.959,20.602,19.872,20.488,348260,0
2017-01-05,20.535,20.535,20.206,20.357,174462,0
2017-01-06,20.319,20.518,20.102,20.167,79654,0
2017-01-09,20.206,20.293,20.073,20.082,82301,0
2017-01-10,20.082,20.129,19.902,20.063,74936,0
2017-01-11,20.158,20.158,19.902,20.063,69708,0
2017-01-12,20.045,20.186,19.936,20.063,58327,0
2017-01-13,20.12,20.3,20.063,20.215,82565,0
2017-01-17,20.215,20.271,20.129,20.186,87673,0
2017-01-18,20.215,20.3,20.045,20.262,47516,0
2017-01-19,20.31,20.31,20.025,20.063,90561,0
2017-01-20,20.073,20.186,19.975,20.092,50807,0
2017-01-23,20.102,20.253,20.032,20.139,80084,0
2017-01-24,20.149,20.215,20.045,20.082,67120,0
2017-01-25,20.176,20.337,20.054,20.31,82900,0
2017-01-26,20.31,20.327,20.224,20.319,50189,0
2017-01-27,20.327,20.327,20.073,20.31,90212,0
2017-01-30,20.28,20.367,20.129,20.327,85753,0
2017-01-31,20.31,20.319,20.054,20.063,101637,0
2017-02-01,20.224,20.337,20.092,20.327,88104,0
2017-02-02,20.215,20.347,20.215,20.243,83980,0
2017-02-03,20.28,20.527,20.102,20.451,130908,0
2017-02-06,20.375,20.706,20.327,20.659,105946,0
2017-02-07,20.706,20.706,20.505,20.659,83181,0
2017-02-08,20.63,20.743,20.545,20.716,105442,0
2017-02-09,20.735,20.735,20.59,20.612,88197,0
2017-02-10,20.592,20.687,20.565,20.63,68255,0
2017-02-13,20.659,20.763,20.63,20.679,67119,0
2017-02-14,20.716,20.886,20.555,20.877,90477,0
2017-02-15,20.895,20.895,20.63,20.877,72150,0
2017-02-16,20.8,20.8,20.687,20.8,79290,0
2017-02-17,20.8,20.981,20.727,20.924,77622,0
2017-02-21,20.933,21.265,20.895,21.179,125247,0
2017-02-22,21.037,21.112,20.886,21.056,96188,0
2017-02-23,21.273,21.273,20.716,21.028,178630,0
2017-02-24,21.037,21.047,20.357,20.63,201957,0
2017-02-27,20.649,21,20.565,20.99,123649,0
2017-02-28,21.008,21.085,20.847,21.018,167451,0
2017-03-01,21.273,21.312,21.06,21.236,165663,0
2017-03-02,21.255,21.255,20.904,20.961,138859,0
2017-03-03,20.961,21.065,20.857,20.914,91827,0
2017-03-06,20.886,21.132,20.886,21.008,121248,0
2017-03-07,20.99,21.047,20.81,20.952,71571,0
2017-03-08,20.952,21.108,20.687,20.81,98467,0
2017-03-09,20.81,20.895,20.518,20.565,70982,0
2017-03-10,20.602,21.018,20.602,20.99,69171,0
2017-03-13,20.909,21.047,20.904,21.047,57727,0
2017-03-14,21.018,21.065,20.716,20.791,53041,0
2017-03-15,20.82,21.055,20.706,20.99,187392,0
2017-03-16,21,21.085,20.895,20.914,217710,0
2017-03-17,21.037,21.132,20.943,21.008,97678,0
2017-03-20,21.104,21.169,21.008,21.085,210271,0
2017-03-21,21.2,21.2,20.921,20.94,104341,0
2017-03-22,20.959,21.036,20.747,20.921,127474,0
2017-03-23,21.046,21.219,20.873,20.998,111542,0
2017-03-24,20.998,21.152,20.878,21.007,61393,0
2017-03-27,20.825,21.133,20.777,21.094,99684,0
2017-03-28,21.133,21.325,21.094,21.21,211368,0
2017-03-29,21.2,21.422,21.2,21.354,92962,0
2017-03-30,21.412,21.662,21.181,21.662,172999,0
2017-03-31,21.662,21.854,21.585,21.768,268019,0
2017-04-03,21.778,21.836,21.662,21.806,146009,0
2017-04-04,21.662,21.951,21.662,21.874,140623,0
2017-04-05,21.942,21.97,21.74,21.845,133891,0
2017-04-06,21.854,21.96,21.73,21.942,115775,0
2017-04-07,21.932,22.028,21.778,21.826,104252,0
2017-04-10,21.836,21.884,21.73,21.74,73883,0
2017-04-11,21.72,21.96,21.72,21.826,103058,0
2017-04-12,21.816,21.894,21.7,21.748,40819,0
2017-04-13,21.72,21.869,21.662,21.72,65060,0
2017-04-17,21.72,21.778,21.682,21.72,91440,0
2017-04-18,21.768,21.796,21.7,21.778,81675,0
2017-04-19,21.796,21.796,21.546,21.604,55122,0
2017-04-20,21.634,21.758,21.47,21.7,74128,0
2017-04-21,21.758,21.816,21.642,21.71,83688,0
2017-04-24,21.97,21.97,21.694,21.854,120884,0
2017-04-25,21.894,22.008,21.854,21.97,114537,0
2017-04-26,21.951,22.086,21.932,21.97,107353,0
2017-04-27,22.028,22.086,21.946,22.057,64303,0
2017-04-28,22.086,22.086,21.826,21.96,92807,0
2017-05-01,21.788,21.829,21.383,21.7,184170,0
2017-05-02,21.7,21.758,21.489,21.74,125925,0
2017-05-03,21.47,21.47,20.613,20.94,313868,0
2017-05-04,20.949,20.949,20.314,20.343,273228,0
2017-05-05,20.449,20.795,20.411,20.777,93661,0
2017-05-08,20.777,20.911,20.579,20.825,97078,0
2017-05-09,20.777,20.843,20.631,20.671,78279,0
2017-05-10,20.661,20.793,20.593,20.699,76337,0
2017-05-11,20.68,21.06,20.68,21.036,94599,0
2017-05-12,21.046,21.258,20.969,21.094,136098,0
2017-05-15,21.171,21.354,21.123,21.267,121406,0
2017-05-16,21.267,21.335,21.2,21.306,71009,0
2017-05-17,21.181,21.269,20.709,20.883,180752,0
2017-05-18,20.786,20.883,20.699,20.757,75886,0
2017-05-19,20.777,20.94,20.689,20.699,123016,0
2017-05-22,20.863,20.969,20.747,20.883,65740,0
2017-05-23,20.988,21.152,20.777,21.007,52084,0
2017-05-24,21.104,21.287,21.017,21.219,56684,0
2017-05-25,21.325,21.325,21.075,21.104,68009,0
2017-05-26,21.094,21.181,20.979,21.104,33707,0
2017-05-30,21.094,21.094,20.709,20.843,204384,0
2017-05-31,20.863,20.94,20.613,20.805,167163,0
2017-06-01,20.825,20.931,20.661,20.911,104096,0
2017-06-02,20.911,21.007,20.883,20.921,67129,0
2017-06-05,20.911,21.002,20.843,20.892,83068,0
2017-06-06,20.863,20.969,20.795,20.853,52426,0
2017-06-07,20.873,20.931,20.651,20.729,34703,0
2017-06-08,20.737,20.805,20.623,20.68,64849,0
2017-06-09,20.68,21.142,20.68,21.133,62428,0
2017-06-12,21.104,21.267,20.921,21.21,135659,0
2017-06-13,21.229,21.392,20.873,21.296,122515,0
2017-06-14,21.277,21.287,20.911,21.133,115491,0
2017-06-15,21.036,21.104,20.78,20.998,109997,0
2017-06-16,21.085,21.085,20.892,20.969,163844,0
2017-06-19,21.104,21.296,21.058,21.133,180281,0
2017-06-20,21.133,21.289,21.084,21.201,105279,0
2017-06-21,21.25,21.407,21.204,21.24,65005,0
2017-06-22,21.24,21.397,21.084,21.103,138030,0
2017-06-23,21.103,21.358,21.084,21.309,106865,0
2017-06-26,21.338,21.574,21.299,21.378,115748,0
2017-06-27,21.368,21.437,21.152,21.221,103249,0
2017-06-28,21.319,21.456,21.099,21.25,72957,0
2017-06-29,21.358,21.417,21.128,21.378,108133,0
2017-06-30,21.417,21.584,21.152,21.446,109958,0
2017-07-03,21.495,21.543,21.289,21.476,52940,0
2017-07-05,21.329,21.499,21.162,21.221,115791,0
2017-07-06,21.26,21.407,21.084,21.358,106579,0
2017-07-07,21.427,21.476,21.084,21.417,140947,0
2017-07-10,21.201,21.711,21.152,21.652,120870,0
2017-07-11,21.574,21.598,21.299,21.368,76949,0
2017-07-12,21.446,21.515,21.397,21.417,80410,0
2017-07-13,21.505,21.642,21.388,21.486,101806,0
2017-07-14,21.515,21.525,21.329,21.368,39869,0
2017-07-17,21.358,21.498,21.343,21.378,35356,0
2017-07-18,21.358,21.652,21.152,21.574,100833,0
2017-07-19,21.682,21.682,21.427,21.476,64380,0
2017-07-20,21.554,21.613,21.378,21.525,92443,0
2017-07-21,21.525,21.525,21.368,21.495,114556,0
2017-07-24,21.486,21.505,21.265,21.358,98881,0
2017-07-25,21.397,21.515,21.338,21.407,88469,0
2017-07-26,21.417,21.564,21.397,21.525,64793,0
2017-07-27,21.515,21.515,21.289,21.446,63447,0
2017-07-28,21.427,21.525,21.26,21.427,63951,0
2017-07-31,21.466,21.564,21.29,21.427,95611,0
2017-08-01,21.515,21.672,21.368,21.633,83705,0
2017-08-02,21.574,21.672,21.417,21.652,63158,0
2017-08-03,21.623,21.711,21.456,21.574,80309,0
2017-08-04,21.593,21.642,21.378,21.642,44419,0
2017-08-07,21.652,21.652,21.417,21.564,56542,0
2017-08-08,21.515,21.633,21.432,21.544,62675,0
2017-08-09,21.476,21.554,21.338,21.456,88670,0
2017-08-10,21.397,21.437,21.25,21.289,51445,0
2017-08-11,21.25,21.26,20.848,21.005,133592,0
2017-08-14,21.035,21.211,20.976,21.005,68976,0
2017-08-15,21.035,21.123,20.966,21.025,122304,0
2017-08-16,20.946,21.064,20.936,20.995,88308,0
2017-08-17,21.035,21.162,20.976,20.985,59720,0
2017-08-18,20.976,21.064,20.907,20.946,40222,0
2017-08-21,21.044,21.358,20.956,21.319,68597,0
2017-08-22,21.309,21.525,21.309,21.427,62974,0
2017-08-23,21.26,21.544,21.103,21.133,78210,0
2017-08-24,21.152,21.437,21.113,21.113,88158,0
2017-08-25,21.113,21.338,21.084,21.084,81950,0
2017-08-28,21.182,21.446,21.133,21.28,94908,0
2017-08-29,21.172,21.564,21.054,21.446,113207,0
2017-08-30,21.437,21.466,21.191,21.211,27769,0
2017-08-31,21.309,21.402,20.75,20.956,147343,0
2017-09-01,20.946,21.27,20.927,21.103,138970,0
2017-09-05,21.103,21.26,20.858,20.985,89620,0
2017-09-06,20.956,21.103,20.78,20.966,108255,0
2017-09-07,20.878,20.936,20.74,20.897,59709,0
2017-09-08,20.819,21.005,20.77,20.78,86328,0
2017-09-11,20.78,20.887,20.691,20.74,84855,0
2017-09-12,20.662,20.74,20.495,20.515,81709,0
2017-09-13,20.417,20.515,20.309,20.476,105839,0
2017-09-14,20.377,20.436,20.328,20.407,62738,0
2017-09-15,20.319,20.505,20.25,20.397,132450,0
2017-09-18,20.397,20.436,20.191,20.23,146889,0
2017-09-19,20.348,20.358,20.23,20.25,174640,0
2017-09-20,20.37,20.55,20.28,20.395,146922,0
2017-09-21,20.43,20.44,20.17,20.44,125128,0
2017-09-22,20.47,20.65,20.375,20.62,103973,0
2017-09-25,20.65,20.91,20.6,20.79,150755,0
2017-09-26,20.8,21.25,20.76,21.12,104262,0
2017-09-27,21.12,21.3,20.88,21.24,62194,0
2017-09-28,21.24,21.66,21.09,21.62,141833,0
2017-09-29,21.58,21.8,21.37,21.64,144552,0
2017-10-02,21.67,21.77,21.37,21.56,109476,0
2017-10-03,21.5,21.8,21.35,21.61,123778,0
2017-10-04,21.7,21.79,21.59,21.76,106154,0
2017-10-05,21.8,21.85,21.68,21.81,56541,0
2017-10-06,21.8,21.91,21.72,21.73,76913,0
2017-10-09,21.71,21.86,21.5,21.57,43988,0
2017-10-10,21.59,21.62,21.46,21.56,69282,0
2017-10-11,21.59,21.77,21.52,21.72,66611,0
2017-10-12,21.73,21.7397,21.41,21.47,57006,0
2017-10-13,21.4823,21.73,21.4823,21.66,77702,0
2017-10-16,21.67,21.75,21.53,21.69,54868,0
2017-10-17,21.73,21.73,21.4,21.44,47453,0
2017-10-18,21.62,21.65,21.44,21.53,51562,0
2017-10-19,21.37,21.41,21.21,21.32,52471,0
2017-10-20,21.44,21.6,21.43,21.47,42225,0
2017-10-23,21.52,21.7,21.2895,21.56,87394,0
2017-10-24,21.58,21.69,21.5,21.65,87137,0
2017-10-25,21.7,21.7,21.2014,21.29,66610,0
2017-10-26,21.3,21.33,21.1019,21.29,37542,0
2017-10-27,21.37,21.56,21.12,21.51,63962,0
2017-10-30,21.5,21.52,21.19,21.33,56869,0
2017-10-31,21.43,21.48,21.1767,21.21,95200,0
2017-11-01,21.23,21.4,21.1,21.22,56847,0
2017-11-02,21.22,21.4396,20.97,21.1,93832,0
2017-11-03,21.1,21.4688,21.1,21.38,52597,0
2017-11-06,21.7,21.94,21.62,21.77,141030,0
2017-11-07,21.76,21.92,21.55,21.78,119553,0
2017-11-08,21.74,22.52,21.74,22.49,118954,0
2017-11-09,22.34,22.4939,21.83,21.83,116658,0
2017-11-10,21.83,22.05,21.64,21.7,105100,0
