Date,Open,High,Low,Close,Volume,OpenInt
2009-07-28,12.324,12.324,12.324,12.324,0,0
2009-07-29,12.324,12.336,12.324,12.324,665995,0
2009-07-30,12.324,12.34,12.324,12.324,169930,0
2009-07-31,12.324,12.352,12.324,12.324,30348,0
2009-08-03,12.324,12.33,12.324,12.324,73994,0
2009-08-04,12.324,12.34,12.324,12.336,28784,0
2009-08-05,12.352,12.352,12.324,12.324,48815,0
2009-08-06,12.324,12.384,12.324,12.384,50145,0
2009-08-07,12.384,12.384,12.324,12.324,51776,0
2009-08-10,12.324,12.384,12.324,12.34,42195,0
2009-08-11,12.324,12.347,12.324,12.324,13655,0
2009-08-12,12.324,12.33,12.324,12.324,42041,0
2009-08-13,12.324,12.352,11.823,12.324,39106,0
2009-08-14,12.324,12.347,12.324,12.33,26205,0
2009-08-17,12.324,12.33,12.324,12.324,16780,0
2009-08-18,12.33,12.347,12.33,12.33,3209,0
2009-08-19,12.324,12.33,12.012,12.324,36188,0
2009-08-20,12.324,12.33,12.324,12.33,5197,0
2009-08-21,12.324,12.33,12.324,12.33,6172,0
2009-08-24,12.324,12.33,12.324,12.324,24453,0
2009-08-25,12.33,12.384,12.324,12.324,21710,0
2009-08-26,12.352,12.352,12.324,12.324,9091,0
2009-08-27,12.324,12.324,12.324,12.324,7628,0
2009-08-28,12.324,12.33,12.324,12.324,3199,0
2009-08-31,12.324,12.324,12.324,12.324,78304,0
2009-09-01,12.324,12.33,12.324,12.324,27834,0
2009-09-02,12.324,12.33,12.324,12.324,83013,0
2009-09-03,12.324,12.33,12.324,12.324,63133,0
2009-09-04,12.384,12.384,12.324,12.324,64594,0
2009-09-08,12.324,12.33,12.324,12.324,475242,0
2009-09-09,12.324,12.34,12.324,12.324,157960,0
2009-09-10,12.634,12.634,12.012,12.012,166364,0
2009-09-11,11.956,12.012,11.956,11.999,32477,0
2009-09-14,12.079,12.104,11.294,11.49,138581,0
2009-09-15,11.501,11.75,11.495,11.667,69541,0
2009-09-16,11.768,11.925,11.768,11.919,43546,0
2009-09-17,11.937,12.012,11.768,11.989,34987,0
2009-09-18,12.012,12.099,11.768,12.099,47272,0
2009-09-21,12.056,12.085,11.866,11.994,47511,0
2009-09-22,11.963,11.968,11.768,11.853,46090,0
2009-09-23,11.834,11.86,11.674,11.682,53258,0
2009-09-24,11.715,11.715,11.554,11.615,20917,0
2009-09-25,11.306,11.763,11.306,11.584,77430,0
2009-09-28,11.459,11.715,11.433,11.66,51362,0
2009-09-29,11.643,11.643,11.312,11.312,138197,0
2009-09-30,11.336,11.465,11.312,11.366,151438,0
2009-10-01,11.393,11.401,11.336,11.336,23544,0
2009-10-02,11.306,11.372,11.103,11.359,65728,0
2009-10-05,11.401,11.561,11.401,11.554,57500,0
2009-10-06,11.61,11.812,11.579,11.763,51945,0
2009-10-07,11.615,11.651,11.554,11.625,37187,0
2009-10-08,11.643,11.818,11.554,11.643,61554,0
2009-10-09,11.637,11.789,11.61,11.789,31646,0
2009-10-12,11.763,12.012,11.715,11.89,32405,0
2009-10-13,11.866,11.866,11.615,11.708,43651,0
2009-10-14,11.89,11.89,11.694,11.744,56452,0
2009-10-15,11.643,11.708,11.579,11.655,61716,0
2009-10-16,11.682,11.925,11.682,11.782,24144,0
2009-10-19,11.801,11.925,11.801,11.84,43000,0
2009-10-20,11.768,11.853,11.708,11.801,54471,0
2009-10-21,11.823,11.823,11.637,11.727,72790,0
2009-10-22,11.731,11.763,11.651,11.66,39947,0
2009-10-23,11.682,11.823,11.584,11.584,98256,0
2009-10-26,11.569,11.763,11.554,11.574,62138,0
2009-10-27,11.584,11.66,11.495,11.591,57535,0
2009-10-28,11.615,11.643,11.448,11.579,45186,0
2009-10-29,11.513,11.879,11.513,11.637,69426,0
2009-10-30,11.637,11.637,11.448,11.495,10770,0
2009-11-02,11.727,11.727,11.414,11.584,36815,0
2009-11-03,11.561,11.866,11.561,11.782,41237,0
2009-11-04,11.763,11.949,11.763,11.853,40007,0
2009-11-05,11.963,12.012,11.805,11.977,19734,0
2009-11-06,11.937,12.006,11.91,12.006,17071,0
2009-11-09,12.006,12.006,11.86,11.977,29173,0
2009-11-10,11.956,12.012,11.689,11.866,58216,0
2009-11-11,11.866,11.937,11.708,11.812,45305,0
2009-11-12,11.853,11.866,11.727,11.866,51270,0
2009-11-13,11.86,11.973,11.818,11.91,31024,0
2009-11-16,11.956,11.956,11.715,11.873,71723,0
2009-11-17,11.941,11.941,11.708,11.75,62885,0
2009-11-18,11.801,11.896,11.801,11.86,59483,0
2009-11-19,11.75,11.75,11.507,11.569,57137,0
2009-11-20,11.569,11.818,11.561,11.757,38184,0
2009-11-23,11.801,11.866,11.651,11.708,73036,0
2009-11-24,11.708,11.708,11.253,11.643,187994,0
2009-11-25,11.689,11.768,11.554,11.744,25770,0
2009-11-27,11.682,11.737,11.682,11.708,20613,0
2009-11-30,11.708,11.86,11.674,11.818,33677,0
2009-12-01,11.86,12.012,11.834,11.904,57053,0
2009-12-02,11.968,11.999,11.75,11.818,57177,0
2009-12-03,11.818,12.006,11.812,11.829,32773,0
2009-12-04,11.956,11.956,11.801,11.949,30078,0
2009-12-07,11.949,11.989,11.86,11.982,48723,0
2009-12-08,11.949,12.206,11.937,12.136,101037,0
2009-12-09,12.019,12.136,11.977,12.111,57301,0
2009-12-10,12.079,12.198,12.043,12.166,56526,0
2009-12-11,12.251,12.296,12.123,12.286,62492,0
2009-12-14,12.291,12.324,12.225,12.324,91465,0
2009-12-15,12.324,12.394,12.263,12.394,91755,0
2009-12-16,12.394,12.464,12.296,12.384,144204,0
2009-12-17,12.372,12.447,12.198,12.384,75964,0
2009-12-18,12.347,12.824,12.186,12.384,59975,0
2009-12-21,12.409,12.447,12.271,12.388,167800,0
2009-12-22,12.33,12.409,12.218,12.388,58336,0
2009-12-23,12.388,12.388,12.142,12.276,79112,0
2009-12-24,12.263,12.388,12.263,12.388,37409,0
2009-12-28,12.324,12.755,12.324,12.661,125270,0
2009-12-29,12.661,12.817,12.384,12.588,181880,0
2009-12-30,12.596,12.701,12.33,12.529,59453,0
2009-12-31,12.447,12.607,12.447,12.492,25320,0
2010-01-04,12.537,12.787,12.479,12.569,129489,0
2010-01-05,12.569,12.645,12.522,12.601,98746,0
2010-01-06,12.596,12.939,12.537,12.62,63454,0
2010-01-07,12.583,12.672,12.492,12.492,83766,0
2010-01-08,12.537,12.64,12.484,12.537,131807,0
2010-01-11,12.588,12.661,12.537,12.537,70985,0
2010-01-12,12.537,12.588,12.459,12.47,48711,0
2010-01-13,12.492,12.522,12.384,12.403,122708,0
2010-01-14,12.464,12.62,12.388,12.492,91325,0
2010-01-15,12.479,12.507,12.388,12.441,71289,0
2010-01-19,12.47,12.613,12.394,12.596,59832,0
2010-01-20,12.453,12.607,12.453,12.479,98276,0
2010-01-21,12.453,12.563,12.384,12.542,97954,0
2010-01-22,12.634,12.634,12.417,12.429,47655,0
2010-01-25,12.388,12.507,12.365,12.394,109423,0
2010-01-26,12.324,12.441,12.186,12.347,128707,0
2010-01-27,12.324,12.424,12.291,12.424,41635,0
2010-01-28,12.394,12.394,12.133,12.186,112309,0
2010-01-29,12.245,12.384,12.198,12.263,66518,0
2010-02-01,12.291,12.479,12.291,12.453,57695,0
2010-02-02,12.372,12.549,12.372,12.498,60012,0
2010-02-03,12.492,12.569,12.394,12.409,57474,0
2010-02-04,12.441,12.441,12.231,12.283,74695,0
2010-02-05,12.352,12.365,11.994,12.111,75502,0
2010-02-08,12.136,12.352,12.136,12.309,25954,0
2010-02-09,12.441,12.513,12.276,12.336,49094,0
2010-02-10,12.436,12.555,12.417,12.47,37760,0
2010-02-11,12.479,12.479,12.291,12.372,98447,0
2010-02-12,12.384,12.429,12.317,12.403,49119,0
2010-02-16,12.403,12.453,12.296,12.365,84282,0
2010-02-17,12.459,12.459,12.352,12.372,56202,0
2010-02-18,12.409,12.459,12.372,12.424,47057,0
2010-02-19,12.464,12.464,12.384,12.447,24237,0
2010-02-22,12.403,12.492,12.403,12.479,34144,0
2010-02-23,12.507,12.64,12.352,12.403,48529,0
2010-02-24,12.537,12.537,12.33,12.352,94610,0
2010-02-25,12.378,12.403,12.123,12.388,69542,0
2010-02-26,12.453,12.47,12.424,12.447,45826,0
2010-03-01,12.537,12.645,12.447,12.484,81551,0
2010-03-02,12.498,12.549,12.417,12.529,53431,0
2010-03-03,12.549,12.721,12.502,12.716,71645,0
2010-03-04,12.721,13.677,12.721,12.997,191231,0
2010-03-05,13.023,13.285,13.018,13.264,165021,0
2010-03-08,13.239,13.358,12.951,13.358,119004,0
2010-03-09,13.358,13.363,13.062,13.091,141791,0
2010-03-10,13.062,13.264,12.99,13.151,118562,0
2010-03-11,13.185,13.351,13.054,13.271,85780,0
2010-03-12,13.277,13.323,13.113,13.277,88807,0
2010-03-15,13.345,13.351,13.169,13.169,64026,0
2010-03-16,13.197,13.363,13.197,13.345,111382,0
2010-03-17,13.363,13.548,13.351,13.444,103887,0
2010-03-18,13.291,13.553,13.151,13.191,87752,0
2010-03-19,13.174,13.185,12.685,12.862,162539,0
2010-03-22,12.862,13.08,12.76,13.002,127705,0
2010-03-23,13.038,13.215,12.939,13.099,119293,0
2010-03-24,13.125,13.163,13.044,13.125,102223,0
2010-03-25,13.144,13.34,13.044,13.066,78376,0
2010-03-26,13.099,13.252,12.767,12.965,181337,0
2010-03-29,13.002,13.163,13.002,13.062,79526,0
2010-03-30,13.151,13.151,13.018,13.029,45291,0
2010-03-31,13.062,13.21,13.038,13.125,148123,0
2010-04-01,13.158,13.334,13.049,13.197,118050,0
2010-04-05,13.317,13.444,13.191,13.411,90614,0
2010-04-06,13.491,13.491,13.383,13.4,52775,0
2010-04-07,13.432,13.463,13.271,13.285,73761,0
2010-04-08,13.264,13.432,13.245,13.404,41152,0
2010-04-09,13.4,13.513,13.395,13.468,71357,0
2010-04-12,13.468,13.548,13.389,13.404,123238,0
2010-04-13,13.432,13.432,13.258,13.291,54159,0
2010-04-14,13.306,13.498,13.245,13.345,214270,0
2010-04-15,13.33,13.33,13.131,13.185,94172,0
2010-04-16,13.21,13.215,12.881,13.091,108986,0
2010-04-19,13.105,13.239,13.08,13.21,67477,0
2010-04-20,13.181,13.463,13.12,13.299,149608,0
2010-04-21,13.444,13.444,13.252,13.317,95252,0
2010-04-22,13.277,13.463,13.239,13.463,67847,0
2010-04-23,13.544,13.63,13.461,13.63,137434,0
2010-04-26,13.69,13.69,13.383,13.444,129204,0
2010-04-27,13.463,13.476,12.997,13.12,105266,0
2010-04-28,13.151,13.345,13.151,13.345,99125,0
2010-04-29,13.4,13.498,13.22,13.498,191763,0
2010-04-30,13.432,13.491,13.264,13.4,72007,0
2010-05-03,13.463,13.553,13.306,13.531,63579,0
2010-05-04,13.537,13.537,13.345,13.424,82323,0
2010-05-05,13.376,13.376,13.185,13.185,100518,0
2010-05-06,13.08,13.191,11.408,12.33,150044,0
2010-05-07,12.324,12.378,12.231,12.324,95203,0
2010-05-10,12.862,13.245,12.744,13.174,63862,0
2010-05-11,12.661,13.306,12.661,13.306,99802,0
2010-05-12,13.271,13.548,13.091,13.299,232464,0
2010-05-13,13.334,13.456,13.062,13.091,214965,0
2010-05-14,13.215,13.215,12.933,13.023,45769,0
2010-05-17,13.197,13.306,12.958,13.029,69418,0
2010-05-18,12.985,13.277,12.767,12.767,173189,0
2010-05-19,12.846,12.868,12.263,12.583,110168,0
2010-05-20,12.384,12.384,12.071,12.286,130173,0
2010-05-21,12.149,12.628,12.142,12.453,177207,0
2010-05-24,12.424,12.555,12.271,12.453,123413,0
2010-05-25,12.447,12.447,12.179,12.336,96353,0
2010-05-26,12.384,12.692,12.384,12.522,176128,0
2010-05-27,12.744,12.881,12.628,12.881,164041,0
2010-05-28,12.939,13.054,12.895,12.971,61703,0
2010-06-01,12.874,13.054,12.862,13.007,32534,0
2010-06-02,13.044,13.227,12.939,13.131,147301,0
2010-06-03,13.174,13.185,13.029,13.158,65214,0
2010-06-04,13.044,13.21,13.044,13.091,27971,0
2010-06-07,13.084,13.197,12.944,12.944,98158,0
2010-06-08,12.99,13.105,12.944,13.062,42307,0
2010-06-09,13.227,13.239,12.846,12.888,224427,0
2010-06-10,12.951,13.227,12.951,13.158,197412,0
2010-06-11,13.158,13.191,13.08,13.174,24291,0
2010-06-14,13.197,13.227,13.084,13.12,38782,0
2010-06-15,13.049,13.432,13.049,13.376,234766,0
2010-06-16,13.424,13.505,13.317,13.395,89835,0
2010-06-17,13.456,13.491,13.215,13.312,93581,0
2010-06-18,13.33,13.383,13.099,13.22,305617,0
2010-06-21,13.252,13.395,13.191,13.227,77793,0
2010-06-22,13.277,13.277,13.084,13.12,31962,0
2010-06-23,13.12,13.181,12.985,13.062,60071,0
2010-06-24,13.062,13.12,12.939,12.965,66017,0
2010-06-25,12.971,13.125,12.862,12.928,195984,0
2010-06-28,13.014,13.018,12.862,12.881,38793,0
2010-06-29,12.874,12.874,12.529,12.542,64065,0
2010-06-30,12.751,12.757,12.397,12.438,190071,0
2010-07-01,12.542,12.64,12.33,12.464,36973,0
2010-07-02,12.513,12.978,12.484,12.668,60000,0
2010-07-06,12.709,12.944,12.569,12.613,139364,0
2010-07-07,12.601,12.817,12.507,12.773,283918,0
2010-07-08,12.858,13.014,12.744,13.014,98638,0
2010-07-09,13.038,13.185,12.874,13.185,52256,0
2010-07-12,13.264,13.33,13.023,13.158,52451,0
2010-07-13,13.306,13.463,13.252,13.418,77071,0
2010-07-14,13.306,13.505,13.306,13.334,64799,0
2010-07-15,13.201,13.404,13.201,13.358,47763,0
2010-07-16,13.312,13.432,13.312,13.37,43998,0
2010-07-19,13.509,13.509,13.291,13.334,39275,0
2010-07-20,13.312,13.411,13.215,13.317,159544,0
2010-07-21,13.4,13.424,13.197,13.323,114660,0
2010-07-22,13.4,13.525,13.299,13.317,215530,0
2010-07-23,13.291,13.395,13.22,13.285,120244,0
2010-07-26,13.351,13.463,13.215,13.239,113784,0
2010-07-27,13.271,13.351,13.201,13.22,71135,0
2010-07-28,13.277,13.291,13.174,13.197,55873,0
2010-07-29,13.191,13.351,13.191,13.291,93266,0
2010-07-30,13.285,13.505,13.185,13.505,214287,0
2010-08-02,13.545,13.836,13.519,13.809,129949,0
2010-08-03,13.782,13.782,13.491,13.608,240330,0
2010-08-04,13.68,13.762,13.565,13.685,175511,0
2010-08-05,13.68,13.776,13.559,13.643,178822,0
2010-08-06,13.698,13.817,13.596,13.817,52443,0
2010-08-09,13.809,13.831,13.68,13.724,87488,0
2010-08-10,13.836,13.836,13.559,13.584,141311,0
2010-08-11,13.537,13.537,13.174,13.383,82948,0
2010-08-12,13.389,13.404,13.264,13.306,57447,0
2010-08-13,13.37,13.519,13.345,13.476,48444,0
2010-08-16,13.491,13.709,13.476,13.709,86792,0
2010-08-17,13.716,13.831,13.671,13.703,183945,0
2010-08-18,13.782,13.817,13.677,13.801,132835,0
2010-08-19,13.749,13.749,13.571,13.665,71007,0
2010-08-20,13.69,13.69,13.559,13.59,14850,0
2010-08-23,13.616,13.732,13.553,13.68,80949,0
2010-08-24,13.643,13.651,13.505,13.548,53436,0
2010-08-25,13.418,13.584,13.312,13.584,102435,0
2010-08-26,13.616,13.698,13.389,13.525,78064,0
2010-08-27,13.643,13.77,13.553,13.77,123675,0
2010-08-30,13.738,13.843,13.724,13.762,73475,0
2010-08-31,13.797,13.834,13.739,13.789,42950,0
2010-09-01,13.88,14.051,13.876,13.923,288777,0
2010-09-02,13.963,14.027,13.836,13.88,100372,0
2010-09-03,13.968,14.035,13.776,13.801,67672,0
2010-09-07,13.85,13.949,13.643,13.671,67123,0
2010-09-08,14.092,14.104,13.716,13.843,56155,0
2010-09-09,13.988,13.988,13.776,13.836,34652,0
2010-09-10,13.858,13.949,13.809,13.903,47514,0
2010-09-13,13.968,14.135,13.963,13.995,131101,0
2010-09-14,14.041,14.085,13.884,13.903,133110,0
2010-09-15,13.954,14.019,13.876,13.937,53098,0
2010-09-16,13.975,14.003,13.716,13.817,84322,0
2010-09-17,13.903,13.937,13.724,13.776,39209,0
2010-09-20,13.801,13.897,13.749,13.836,58903,0
2010-09-21,13.809,13.897,13.703,13.757,87859,0
2010-09-22,13.782,13.843,13.68,13.685,80514,0
2010-09-23,13.738,13.77,13.571,13.724,103891,0
2010-09-24,13.836,13.954,13.836,13.923,112492,0
2010-09-27,13.995,14.051,13.909,13.923,55211,0
2010-09-28,13.995,13.995,13.809,13.937,148662,0
2010-09-29,14.016,14.032,13.884,13.968,94616,0
2010-09-30,14.091,14.146,13.862,13.953,144919,0
2010-10-01,14.071,14.159,13.968,14.153,53953,0
2010-10-04,14.22,14.245,14.135,14.245,35216,0
2010-10-05,14.315,14.379,14.245,14.379,49364,0
2010-10-06,14.488,14.488,14.245,14.286,82936,0
2010-10-07,14.292,14.415,14.266,14.403,77945,0
2010-10-08,14.453,14.57,14.338,14.51,81767,0
2010-10-11,14.453,14.607,14.441,14.541,39821,0
2010-10-12,14.564,14.564,14.388,14.524,144177,0
2010-10-13,14.583,14.688,14.547,14.602,113561,0
2010-10-14,14.709,14.709,14.461,14.583,194594,0
2010-10-15,14.688,14.688,14.403,14.541,188381,0
2010-10-18,14.602,14.607,14.446,14.597,206720,0
2010-10-19,14.583,14.607,14.428,14.453,40604,0
2010-10-20,14.379,14.541,14.376,14.441,264018,0
2010-10-21,14.481,14.564,14.446,14.481,51980,0
2010-10-22,14.481,14.583,14.446,14.488,59755,0
2010-10-25,14.615,14.659,14.446,14.468,152049,0
2010-10-26,14.51,14.517,14.428,14.428,152253,0
2010-10-27,14.453,14.461,14.241,14.366,212037,0
2010-10-28,14.524,14.524,14.33,14.461,102629,0
2010-10-29,14.258,14.458,14.258,14.398,111129,0
2010-11-01,14.51,14.534,14.415,14.476,118091,0
2010-11-02,14.502,14.646,14.502,14.607,70591,0
2010-11-03,14.646,14.726,14.481,14.72,147779,0
2010-11-04,14.786,14.888,14.676,14.745,168256,0
2010-11-05,14.786,14.849,14.745,14.824,54689,0
2010-11-08,14.842,14.881,14.702,14.818,48225,0
2010-11-09,14.869,14.963,14.757,14.8,118067,0
2010-11-10,14.786,14.911,14.726,14.849,66081,0
2010-11-11,14.842,14.862,14.757,14.862,27849,0
2010-11-12,14.888,14.888,14.551,14.551,70163,0
2010-11-15,14.646,14.779,14.583,14.72,38906,0
2010-11-16,14.731,14.731,14.208,14.403,121049,0
2010-11-17,14.488,14.541,14.292,14.524,281601,0
2010-11-18,14.524,14.557,14.278,14.403,220196,0
2010-11-19,14.488,14.488,14.233,14.321,80610,0
2010-11-22,14.353,14.353,14.104,14.175,127435,0
2010-11-23,14.141,14.141,13.876,14.035,111624,0
2010-11-24,14.186,14.233,14.114,14.141,94075,0
2010-11-26,14.141,14.186,14.056,14.114,24070,0
2010-11-29,14.135,14.204,14.078,14.159,55617,0
2010-11-30,14.141,14.257,14.078,14.209,35736,0
2010-12-01,14.453,14.541,14.348,14.541,39663,0
2010-12-02,14.615,14.615,14.481,14.517,16690,0
2010-12-03,14.757,14.757,14.376,14.502,91999,0
2010-12-06,14.541,14.779,14.422,14.696,104983,0
2010-12-07,14.773,14.849,14.682,14.773,95120,0
2010-12-08,14.811,14.811,14.726,14.752,35794,0
2010-12-09,14.818,14.818,14.757,14.811,55597,0
2010-12-10,14.779,15.101,14.779,15.101,29828,0
2010-12-13,15.065,15.065,14.942,15.036,34155,0
2010-12-14,14.811,15.036,14.811,14.945,117065,0
2010-12-15,14.911,15.065,14.856,15.029,86874,0
2010-12-16,14.935,15.099,14.879,15.083,82524,0
2010-12-17,15.061,15.101,14.995,15.089,27176,0
2010-12-20,15.096,15.111,15.017,15.096,23356,0
2010-12-21,15.084,15.15,15.029,15.061,34911,0
2010-12-22,15.163,15.195,14.95,15.048,34983,0
2010-12-23,15.077,15.077,14.911,15.036,49354,0
2010-12-27,15.043,15.301,14.95,15.301,28058,0
2010-12-28,15.301,15.45,15.274,15.301,36548,0
2010-12-29,15.307,15.307,14.779,15.105,46343,0
2010-12-30,15.111,15.111,14.967,15.065,12294,0
2010-12-31,15.058,15.141,14.934,15.087,30905,0
2011-01-03,15.226,15.274,15.01,15.237,159297,0
2011-01-04,15.157,15.309,15.124,15.131,31491,0
2011-01-05,15.208,15.362,15.055,15.244,51255,0
2011-01-06,15.345,15.366,14.957,15.131,67573,0
2011-01-07,15.183,15.237,14.97,15.065,95847,0
2011-01-10,15.084,15.084,14.831,14.99,40280,0
2011-01-11,15.072,15.163,14.942,15.065,46001,0
2011-01-12,15.084,15.157,14.963,14.97,76280,0
2011-01-13,15.036,15.036,14.977,15.01,16358,0
2011-01-14,15.043,15.101,15.01,15.055,27602,0
2011-01-18,15.055,15.089,15.01,15.055,24065,0
2011-01-19,15.022,15.055,14.911,14.93,37449,0
2011-01-20,14.764,14.794,14.502,14.57,80135,0
2011-01-21,14.659,14.739,14.634,14.731,17803,0
2011-01-24,14.714,14.892,14.702,14.8,67657,0
2011-01-25,14.8,14.831,14.726,14.831,21326,0
2011-01-26,14.849,14.849,14.769,14.769,69880,0
2011-01-27,14.794,14.831,14.757,14.757,29568,0
2011-01-28,14.752,14.818,14.64,14.769,38075,0
2011-01-31,14.829,14.956,14.725,14.796,82685,0
2011-02-01,14.892,14.97,14.786,14.835,35126,0
2011-02-02,14.786,14.911,14.786,14.888,31855,0
2011-02-03,14.95,14.963,14.849,14.911,19510,0
2011-02-04,14.911,14.942,14.786,14.849,26517,0
2011-02-07,14.888,15.096,14.881,14.937,84039,0
2011-02-08,14.942,14.995,14.831,14.937,51532,0
2011-02-09,14.942,15.124,14.918,15.065,57085,0
2011-02-10,15.065,15.183,15.055,15.139,28352,0
2011-02-11,15.15,15.258,15.111,15.244,18005,0
2011-02-14,15.309,15.463,15.262,15.356,81954,0
2011-02-15,15.262,15.483,15.262,15.356,58369,0
2011-02-16,15.262,15.384,15.25,15.362,46085,0
2011-02-18,15.45,15.626,15.366,15.592,63181,0
2011-02-22,15.558,15.724,15.442,15.498,49723,0
2011-02-23,15.592,15.647,15.37,15.405,28348,0
2011-02-24,15.45,15.45,15.195,15.201,31148,0
2011-02-25,15.215,15.468,15.215,15.351,43129,0
2011-02-28,15.436,15.526,15.289,15.314,57462,0
2011-03-01,15.343,15.498,15.247,15.396,23950,0
2011-03-02,15.491,15.656,15.365,15.638,42906,0
2011-03-03,15.715,15.715,15.545,15.592,19034,0
2011-03-04,15.417,15.627,15.417,15.515,34668,0
2011-03-07,15.442,15.525,15.362,15.491,15972,0
2011-03-08,15.592,15.592,15.391,15.417,30637,0
2011-03-09,15.462,15.462,15.235,15.278,22939,0
2011-03-10,15.067,15.247,14.919,15.102,51663,0
2011-03-11,15.162,15.181,14.981,15.021,14822,0
2011-03-14,14.939,14.993,14.728,14.901,27904,0
2011-03-15,14.839,14.897,14.716,14.879,40255,0
2011-03-16,14.967,15.069,14.939,15.064,17244,0
2011-03-17,15.184,15.314,15.184,15.314,11070,0
2011-03-18,15.468,15.62,15.351,15.62,17617,0
2011-03-21,15.558,15.62,15.475,15.515,21583,0
2011-03-22,15.454,15.578,15.442,15.475,15427,0
2011-03-23,15.539,15.603,15.391,15.603,10180,0
2011-03-24,15.614,15.726,15.515,15.592,24330,0
2011-03-25,15.662,15.686,15.475,15.525,20058,0
2011-03-28,15.475,15.754,15.475,15.754,26305,0
2011-03-29,15.679,15.921,15.679,15.74,37950,0
2011-03-30,15.879,15.879,15.719,15.847,24354,0
2011-03-31,15.938,15.969,15.826,15.894,18015,0
2011-04-01,16.099,16.099,15.787,15.875,20148,0
2011-04-04,15.965,15.965,15.656,15.668,19219,0
2011-04-05,15.539,15.741,15.459,15.68,21134,0
2011-04-06,15.786,15.938,15.685,15.699,29863,0
2011-04-07,15.649,15.656,15.525,15.627,16887,0
2011-04-08,15.727,15.727,15.382,15.429,30867,0
2011-04-11,15.475,15.475,15.39,15.441,15482,0
2011-04-12,15.384,15.418,15.248,15.356,19619,0
2011-04-13,15.482,15.503,15.307,15.403,19203,0
2011-04-14,15.462,15.545,15.35,15.545,19945,0
2011-04-15,15.603,15.8,15.539,15.779,18422,0
2011-04-18,15.763,15.763,15.482,15.525,16770,0
2011-04-19,15.834,15.834,15.627,15.715,27947,0
2011-04-20,16.136,16.136,16.011,16.043,25833,0
2011-04-21,16.011,16.173,15.961,16.117,27554,0
2011-04-25,16.099,16.173,16.095,16.167,25375,0
2011-04-26,16.173,16.329,16.11,16.129,53826,0
2011-04-27,16.198,16.224,15.991,16.095,20784,0
2011-04-28,16.058,16.212,15.944,15.979,42410,0
2011-04-29,16.049,16.111,15.768,15.887,35937,0
2011-05-02,15.811,15.933,15.811,15.869,23691,0
2011-05-03,15.926,15.965,15.67,15.913,41721,0
2011-05-04,15.913,15.989,15.567,15.605,23112,0
2011-05-05,15.37,15.594,15.248,15.418,55432,0
2011-05-06,15.391,15.676,15.391,15.67,33538,0
2011-05-09,15.748,15.748,15.539,15.649,26635,0
2011-05-10,15.77,16.036,15.683,16.021,47891,0
2011-05-11,15.985,16.05,15.846,15.846,17590,0
2011-05-12,15.846,16.109,15.846,15.973,34826,0
2011-05-13,16.086,16.086,15.894,16.071,22843,0
2011-05-16,16.171,16.171,15.816,15.907,44776,0
2011-05-17,15.803,15.809,15.485,15.506,39409,0
2011-05-18,15.617,15.63,15.469,15.548,42501,0
2011-05-19,15.63,15.717,15.506,15.711,14312,0
2011-05-20,15.594,15.69,15.32,15.515,86060,0
2011-05-23,15.316,15.443,15.255,15.37,25311,0
2011-05-24,15.321,15.45,15.205,15.255,19234,0
2011-05-25,15.175,15.477,15.143,15.469,29943,0
2011-05-26,15.469,15.567,15.469,15.526,10001,0
2011-05-27,15.463,15.646,15.463,15.625,23697,0
2011-05-31,15.657,15.792,15.614,15.77,18991,0
2011-06-01,15.79,15.79,15.436,15.567,27824,0
2011-06-02,15.477,15.605,15.443,15.561,24440,0
2011-06-03,15.548,15.573,15.484,15.484,11752,0
2011-06-06,15.485,15.554,15.316,15.362,21719,0
2011-06-07,15.41,15.534,15.376,15.526,15402,0
2011-06-08,15.554,15.554,15.3,15.35,27723,0
2011-06-09,15.3,15.554,15.3,15.468,13250,0
2011-06-10,15.476,15.534,15.442,15.442,8551,0
2011-06-13,15.534,15.534,15.35,15.364,15693,0
2011-06-14,15.51,15.534,15.41,15.41,15035,0
2011-06-15,15.362,15.362,15.232,15.253,20362,0
2011-06-16,15.306,15.32,15.057,15.057,37920,0
2011-06-17,15.046,15.046,14.686,14.96,82453,0
2011-06-20,14.836,15.014,14.836,14.993,18154,0
2011-06-21,14.954,15.179,14.954,15.125,27175,0
2011-06-22,15.184,15.184,15.027,15.041,14953,0
2011-06-23,15.009,15.144,14.947,15.144,27622,0
2011-06-24,15.217,15.343,15.173,15.26,24706,0
2011-06-27,15.328,15.455,15.294,15.455,10120,0
2011-06-28,15.417,15.542,15.417,15.542,11778,0
2011-06-29,15.476,15.567,15.436,15.554,31646,0
2011-06-30,15.455,15.702,15.455,15.611,53109,0
2011-07-01,15.621,15.709,15.569,15.709,8758,0
2011-07-05,15.709,15.716,15.633,15.709,8294,0
2011-07-06,15.758,15.758,15.627,15.627,15292,0
2011-07-07,15.627,15.75,15.551,15.551,19558,0
2011-07-08,15.438,15.563,15.438,15.543,15859,0
2011-07-11,15.523,15.523,15.438,15.502,28140,0
2011-07-12,15.418,15.512,15.418,15.471,45444,0
2011-07-13,15.466,15.558,15.466,15.558,47013,0
2011-07-14,15.621,15.621,15.466,15.558,46380,0
2011-07-15,15.537,15.614,15.451,15.614,54061,0
2011-07-18,15.517,15.639,15.432,15.432,44649,0
2011-07-19,15.465,15.584,15.465,15.584,100464,0
2011-07-20,15.702,15.736,15.592,15.674,90392,0
2011-07-21,15.639,15.907,15.627,15.729,42493,0
2011-07-22,15.764,15.887,15.709,15.832,14361,0
2011-07-25,15.776,15.776,15.65,15.694,26096,0
2011-07-26,15.663,15.675,15.391,15.487,20030,0
2011-07-27,15.502,15.537,15.234,15.234,33978,0
2011-07-28,15.275,15.451,15.226,15.275,13551,0
2011-07-29,15.293,15.293,14.991,15.019,28683,0
2011-08-01,15.159,15.159,15.096,15.096,12439,0
2011-08-02,15.161,15.282,14.862,14.9,21808,0
2011-08-03,14.921,14.975,14.843,14.975,22465,0
2011-08-04,14.936,14.936,14.176,14.436,97677,0
2011-08-05,14.527,14.534,13.194,14.023,202404,0
2011-08-08,13.298,13.439,12.759,12.851,137643,0
2011-08-09,12.883,14.014,12.714,13.677,119810,0
2011-08-10,13.61,14.843,13.61,14.412,63773,0
2011-08-11,14.137,15.144,14.137,14.927,117921,0
2011-08-12,14.978,15.265,14.795,14.922,98879,0
2011-08-15,14.99,15.246,14.99,15.177,25571,0
2011-08-16,15.157,15.157,15.063,15.11,24385,0
2011-08-17,15.129,15.397,15.063,15.265,79993,0
2011-08-18,15.005,15.149,14.813,15.099,87064,0
2011-08-19,14.886,15.383,14.886,15.005,47314,0
2011-08-22,15.103,15.188,14.376,14.604,159979,0
2011-08-23,14.604,14.719,14.54,14.686,30506,0
2011-08-24,14.725,14.827,14.551,14.78,47874,0
2011-08-25,14.852,14.892,14.547,14.764,9407,0
2011-08-26,14.534,14.813,14.534,14.769,17742,0
2011-08-29,14.936,15.487,14.859,15.455,62763,0
2011-08-30,15.411,15.443,15.355,15.443,14497,0
2011-08-31,15.697,15.711,15.458,15.498,27775,0
2011-09-01,15.397,15.55,15.355,15.501,14106,0
2011-09-02,15.377,15.377,15.186,15.328,7569,0
2011-09-06,15.108,15.121,14.841,14.906,66499,0
2011-09-07,14.935,14.985,14.81,14.836,91137,0
2011-09-08,14.841,15.021,14.841,14.855,40981,0
2011-09-09,14.733,14.808,14.664,14.776,38518,0
2011-09-12,14.664,14.733,14.45,14.529,36687,0
2011-09-13,14.619,14.658,14.413,14.64,51383,0
2011-09-14,14.652,14.741,14.541,14.652,11252,0
2011-09-15,14.784,14.906,14.741,14.9,17337,0
2011-09-16,14.906,14.906,14.741,14.855,23245,0
2011-09-19,14.771,14.882,14.72,14.882,14275,0
2011-09-20,14.906,14.913,14.834,14.855,17005,0
2011-09-21,14.771,14.967,14.682,14.71,22880,0
2011-09-22,14.524,14.658,14.413,14.488,54952,0
2011-09-23,14.488,14.644,14.488,14.567,17732,0
2011-09-26,14.571,14.571,14.258,14.444,62757,0
2011-09-27,14.658,14.747,14.466,14.481,30738,0
2011-09-28,14.535,14.535,14.29,14.481,23849,0
2011-09-29,14.535,14.604,14.509,14.552,18055,0
2011-09-30,14.49,14.552,14.271,14.301,22373,0
2011-10-03,14.348,14.348,13.967,14.028,24630,0
2011-10-04,13.5,14.014,13.071,13.51,86486,0
2011-10-05,13.535,14.127,13.535,14.119,50588,0
2011-10-06,14.141,14.416,14.059,14.41,119016,0
2011-10-07,14.424,14.424,13.972,14.072,84185,0
2011-10-10,14.343,14.524,14.187,14.29,41806,0
2011-10-11,14.175,14.348,14.153,14.305,18865,0
2011-10-12,14.359,14.553,14.359,14.424,60586,0
2011-10-13,14.336,14.517,14.174,14.443,31357,0
2011-10-14,14.619,14.704,14.529,14.704,13418,0
2011-10-17,14.836,15.094,14.799,14.94,24124,0
2011-10-18,14.94,15.058,14.778,15.058,27359,0
2011-10-19,15.189,15.218,15.111,15.111,21127,0
2011-10-20,15.212,15.224,14.997,15.058,9997,0
2011-10-21,15.31,15.348,15.15,15.256,18301,0
2011-10-24,15.144,15.409,15.117,15.359,14556,0
2011-10-25,15.46,15.46,15.059,15.214,30531,0
2011-10-26,15.389,15.455,15.341,15.389,30175,0
2011-10-27,15.389,15.598,15.269,15.507,40556,0
2011-10-28,15.446,15.503,15.406,15.406,15594,0
2011-10-31,15.549,15.64,15.451,15.467,28892,0
2011-11-01,15.112,15.433,15.024,15.411,23452,0
2011-11-02,15.409,15.639,15.389,15.639,8870,0
2011-11-03,15.655,15.722,15.46,15.541,21671,0
2011-11-04,15.581,15.6,15.369,15.572,11341,0
2011-11-07,15.67,15.67,15.614,15.628,10985,0
2011-11-08,15.581,15.607,15.433,15.467,19684,0
2011-11-09,15.192,15.377,14.998,15.126,67628,0
2011-11-10,15.2,15.269,15.084,15.192,9588,0
2011-11-11,15.438,15.438,15.226,15.264,28466,0
2011-11-14,15.343,15.343,15.181,15.275,39115,0
2011-11-15,15.22,15.258,15.046,15.126,30509,0
2011-11-16,15.052,15.362,15.052,15.362,11085,0
2011-11-17,15.438,15.46,15.258,15.46,9735,0
2011-11-18,15.541,15.547,15.258,15.377,22563,0
2011-11-21,15.251,15.355,15.145,15.306,27183,0
2011-11-22,15.32,15.392,15.112,15.192,13291,0
2011-11-23,15.033,15.269,14.998,15.2,25732,0
2011-11-25,15.214,15.293,15.214,15.289,4641,0
2011-11-28,15.467,15.497,15.126,15.226,32853,0
2011-11-29,15.16,15.433,15.16,15.406,10961,0
2011-11-30,15.729,15.806,15.496,15.603,25129,0
2011-12-01,15.643,15.643,15.473,15.503,9787,0
2011-12-02,15.65,15.657,15.526,15.526,9027,0
2011-12-05,15.737,15.778,15.709,15.737,8713,0
2011-12-06,15.8,15.806,15.637,15.702,13342,0
2011-12-07,15.602,15.768,15.491,15.768,15971,0
2011-12-08,15.786,15.806,15.752,15.774,13372,0
2011-12-09,15.807,15.938,15.768,15.801,26809,0
2011-12-12,15.675,15.675,15.498,15.575,12429,0
2011-12-13,15.643,15.801,15.439,15.775,72105,0
2011-12-14,15.718,15.915,15.59,15.813,37862,0
2011-12-15,15.975,15.975,15.505,15.663,55241,0
2011-12-16,15.775,15.831,15.704,15.794,13425,0
2011-12-19,15.954,15.982,15.718,15.723,18179,0
2011-12-20,15.993,16,15.768,15.902,28933,0
2011-12-21,15.845,16.007,15.704,15.909,36590,0
2011-12-22,15.954,16.041,15.682,16.015,48385,0
2011-12-23,16.083,16.288,15.933,16.095,27964,0
2011-12-27,16.175,16.203,15.938,16.165,13712,0
2011-12-28,16.203,16.203,16.123,16.157,3873,0
2011-12-29,16.049,16.077,15.975,16.056,17610,0
2011-12-30,16.15,16.203,16.015,16.203,15068,0
2012-01-03,16.253,16.432,16.139,16.146,10561,0
2012-01-04,16.237,16.313,16.083,16.294,22928,0
2012-01-05,16.184,16.386,16.184,16.351,38690,0
2012-01-06,16.373,16.49,16.309,16.346,25272,0
2012-01-09,16.438,16.541,16.413,16.487,15229,0
2012-01-10,16.668,16.679,16.49,16.673,21686,0
2012-01-11,16.726,16.726,16.459,16.582,38453,0
2012-01-12,16.663,16.663,16.579,16.584,9442,0
2012-01-13,16.602,16.655,16.577,16.655,15234,0
2012-01-17,16.827,16.847,16.774,16.799,12785,0
2012-01-18,16.857,16.857,16.647,16.713,17040,0
2012-01-19,16.844,17.007,16.647,16.673,29979,0
2012-01-20,16.754,16.76,16.55,16.746,17588,0
2012-01-23,16.589,16.647,16.537,16.589,25712,0
2012-01-24,16.668,16.668,16.471,16.589,17544,0
2012-01-25,16.655,16.719,16.609,16.719,12840,0
2012-01-26,16.76,16.87,16.739,16.808,8894,0
2012-01-27,16.867,16.867,16.657,16.701,14420,0
2012-01-30,16.687,16.746,16.635,16.746,13014,0
2012-01-31,16.691,16.881,16.691,16.751,40623,0
2012-02-01,16.882,16.934,16.76,16.901,27371,0
2012-02-02,16.952,16.952,16.83,16.83,18181,0
2012-02-03,16.985,16.985,16.599,16.872,59023,0
2012-02-06,16.732,16.795,16.647,16.705,24527,0
2012-02-07,16.812,17.026,16.729,17.026,24714,0
2012-02-08,16.872,16.905,16.75,16.86,31199,0
2012-02-09,16.912,16.923,16.779,16.779,20946,0
2012-02-10,16.631,16.806,16.492,16.793,19511,0
2012-02-13,16.912,16.912,16.637,16.742,24009,0
2012-02-14,16.623,16.827,16.584,16.812,16973,0
2012-02-15,16.853,16.877,16.708,16.853,25767,0
2012-02-16,16.847,16.872,16.756,16.847,27575,0
2012-02-17,16.841,17.011,16.827,16.985,15884,0
2012-02-21,17.026,17.026,16.853,16.912,18710,0
2012-02-22,16.853,16.942,16.853,16.942,8632,0
2012-02-23,16.912,17.026,16.841,17.026,13870,0
2012-02-24,17.018,17.212,17.011,17.212,23973,0
2012-02-27,17.219,17.25,17.054,17.123,49187,0
2012-02-28,17.134,17.2,16.905,16.964,34244,0
2012-02-29,17.075,17.09,16.936,16.936,38991,0
2012-03-01,16.905,17.054,16.886,17.003,41957,0
2012-03-02,16.894,17.084,16.894,17.035,18073,0
2012-03-05,16.937,17.1,16.937,17.026,16521,0
2012-03-06,16.894,17.058,16.894,17.058,18382,0
2012-03-07,17.161,17.226,17.122,17.226,12505,0
2012-03-08,17.187,17.332,17.187,17.312,13508,0
2012-03-09,17.283,17.384,17.134,17.321,19215,0
2012-03-12,17.194,17.428,16.997,17.321,29566,0
2012-03-13,17.22,17.376,17.036,17.29,45153,0
2012-03-14,17.321,17.321,17.13,17.13,19745,0
2012-03-15,17.149,17.18,16.891,16.922,34950,0
2012-03-16,16.963,17.017,16.628,16.628,32838,0
2012-03-19,16.601,16.797,16.548,16.705,24226,0
2012-03-20,16.767,16.791,16.431,16.535,40754,0
2012-03-21,16.613,16.646,16.464,16.57,16788,0
2012-03-22,16.548,16.646,16.528,16.646,9275,0
2012-03-23,16.646,16.767,16.628,16.705,24594,0
2012-03-26,16.705,16.896,16.705,16.791,34033,0
2012-03-27,16.791,16.852,16.719,16.747,37900,0
2012-03-28,16.727,16.791,16.628,16.74,65856,0
2012-03-29,16.588,16.698,16.517,16.562,39401,0
2012-03-30,16.687,16.772,16.679,16.705,18116,0
2012-04-02,16.755,16.791,16.673,16.791,7927,0
2012-04-03,16.757,16.789,16.538,16.701,22220,0
2012-04-04,16.599,16.863,16.599,16.863,37171,0
2012-04-05,16.863,16.889,16.558,16.558,22467,0
2012-04-09,16.595,16.727,16.57,16.673,7748,0
2012-04-10,16.575,16.609,16.575,16.601,11926,0
2012-04-11,16.551,16.663,16.313,16.663,31851,0
2012-04-12,16.583,16.716,16.571,16.701,32684,0
2012-04-13,16.623,16.65,16.529,16.614,24836,0
2012-04-16,16.657,16.657,16.544,16.571,6601,0
2012-04-17,16.579,16.645,16.513,16.645,32028,0
2012-04-18,16.59,16.764,16.558,16.764,23574,0
2012-04-19,16.729,16.801,16.623,16.691,15286,0
2012-04-20,16.764,16.764,16.663,16.764,16550,0
2012-04-23,16.757,16.828,16.623,16.663,25988,0
2012-04-24,16.579,16.65,16.551,16.583,25214,0
2012-04-25,16.599,16.663,16.579,16.663,33007,0
2012-04-26,16.683,16.709,16.551,16.657,31082,0
2012-04-27,16.544,16.644,16.529,16.599,19444,0
2012-04-30,16.544,16.65,16.529,16.63,26422,0
2012-05-01,16.525,16.659,16.525,16.652,30663,0
2012-05-02,16.551,16.663,16.551,16.623,18788,0
2012-05-03,16.573,16.625,16.525,16.525,32125,0
2012-05-04,16.399,16.599,16.293,16.579,32493,0
2012-05-07,16.434,16.49,16.378,16.42,29458,0
2012-05-08,16.351,16.387,16.278,16.333,28626,0
2012-05-09,16.194,16.214,16.04,16.04,47857,0
2012-05-10,16.214,16.344,16.194,16.3,24416,0
2012-05-11,16.25,16.467,16.25,16.399,13051,0
2012-05-14,16.393,16.399,16.313,16.333,13385,0
2012-05-15,16.266,16.3,16.194,16.221,10918,0
2012-05-16,16.234,16.3,16.088,16.106,24943,0
2012-05-17,16.095,16.106,15.911,15.936,29590,0
2012-05-18,15.889,15.889,15.542,15.623,42237,0
2012-05-21,15.563,15.853,15.563,15.818,31817,0
2012-05-22,15.987,16.013,15.86,15.897,50200,0
2012-05-23,15.911,15.946,15.729,15.845,43558,0
2012-05-24,15.925,15.925,15.786,15.827,17867,0
2012-05-25,15.897,15.959,15.827,15.942,12803,0
2012-05-29,16.071,16.071,15.813,15.951,11594,0
2012-05-30,15.979,15.979,15.875,15.942,6552,0
2012-05-31,15.966,16.033,15.77,15.966,30358,0
2012-06-01,15.759,15.759,15.622,15.751,38020,0
2012-06-04,15.672,15.7,15.489,15.641,28031,0
2012-06-05,15.614,15.722,15.591,15.686,31488,0
2012-06-06,15.818,15.96,15.818,15.919,23655,0
2012-06-07,16.021,16.065,15.987,16.035,18661,0
2012-06-08,16.041,16.113,15.999,16.113,27359,0
2012-06-11,16.214,16.214,15.992,16.187,26788,0
2012-06-12,16.282,16.375,16.078,16.144,16231,0
2012-06-13,16.167,16.196,16.057,16.089,11224,0
2012-06-14,16.154,16.154,15.937,15.967,33036,0
2012-06-15,16.021,16.05,15.779,15.827,11138,0
2012-06-18,15.912,16.057,15.737,15.974,33762,0
2012-06-19,15.974,16.438,15.974,16.438,29426,0
2012-06-20,16.369,16.369,16.134,16.262,13240,0
2012-06-21,16.245,16.391,16.089,16.29,37661,0
2012-06-22,16.354,16.354,16.162,16.174,11584,0
2012-06-25,16.134,16.253,16.106,16.231,40565,0
2012-06-26,16.329,16.342,16.223,16.302,16762,0
2012-06-27,16.315,16.43,16.269,16.342,21639,0
2012-06-28,16.402,16.582,16.402,16.501,12791,0
2012-06-29,16.838,16.838,16.604,16.637,24927,0
2012-07-02,16.696,16.803,16.418,16.622,19289,0
2012-07-03,16.526,16.588,16.233,16.588,8865,0
2012-07-05,16.581,16.716,16.575,16.695,23574,0
2012-07-06,16.636,16.695,16.515,16.596,8220,0
2012-07-09,16.578,16.823,16.442,16.67,31773,0
2012-07-10,16.695,16.722,16.547,16.547,20597,0
2012-07-11,16.642,16.695,16.48,16.674,20703,0
2012-07-12,16.499,16.708,16.499,16.695,41030,0
2012-07-13,16.789,16.93,16.783,16.916,23222,0
2012-07-16,16.964,17.012,16.903,17.012,21406,0
2012-07-17,16.949,17.312,16.949,17.272,45400,0
2012-07-18,17.17,17.496,17.17,17.444,20415,0
2012-07-19,17.447,17.695,17.34,17.644,28894,0
2012-07-20,17.671,17.689,17.537,17.615,11438,0
2012-07-23,17.387,17.916,17.387,17.425,48987,0
2012-07-24,17.523,17.629,17.355,17.355,24996,0
2012-07-25,17.454,17.587,16.911,16.986,64487,0
2012-07-26,17.165,17.212,16.816,16.891,30667,0
2012-07-27,16.941,17.14,16.884,17.14,13405,0
2012-07-30,17.194,17.272,16.903,17.105,31041,0
2012-07-31,17.212,17.238,17.127,17.199,22873,0
2012-08-01,17.315,17.315,17.155,17.199,12354,0
2012-08-02,17.063,17.272,16.936,17.187,21182,0
2012-08-03,17.212,17.277,17.199,17.199,14995,0
2012-08-06,17.187,17.355,16.891,16.949,57379,0
2012-08-07,16.949,17.127,16.949,17.082,17197,0
2012-08-08,16.891,17.251,16.851,17.246,16553,0
2012-08-09,17.105,17.355,17.105,17.159,23759,0
2012-08-10,17.051,17.322,17.02,17.283,11792,0
2012-08-13,17.251,17.251,17.043,17.09,15467,0
2012-08-14,17.065,17.19,17.065,17.123,14090,0
2012-08-15,17.127,17.251,17.075,17.159,8474,0
2012-08-16,17.199,17.199,17.127,17.127,13265,0
2012-08-17,17.147,17.251,17.147,17.205,18680,0
2012-08-20,17.291,17.291,17.119,17.155,14179,0
2012-08-21,17.219,17.277,17.127,17.171,12299,0
2012-08-22,17.201,17.208,17.035,17.157,11348,0
2012-08-23,17.094,17.174,17.059,17.131,10436,0
2012-08-24,17.164,17.164,17.029,17.094,11938,0
2012-08-27,17.087,17.243,17.046,17.229,9514,0
2012-08-28,17.201,17.289,17.201,17.243,17766,0
2012-08-29,17.338,17.338,17.169,17.243,9699,0
2012-08-30,17.208,17.289,17.1,17.1,18310,0
2012-08-31,17.256,17.271,17.053,17.256,20619,0
2012-09-04,17.143,17.289,17.131,17.248,17473,0
2012-09-05,17.201,17.396,17.201,17.396,16351,0
2012-09-06,17.409,17.497,17.311,17.32,11609,0
2012-09-07,17.444,17.444,17.271,17.353,9606,0
2012-09-10,17.391,17.467,17.391,17.422,11044,0
2012-09-11,17.467,17.474,17.201,17.229,23162,0
2012-09-12,17.19,17.243,17.15,17.243,16680,0
2012-09-13,17.271,17.304,17.174,17.243,17277,0
2012-09-14,17.157,17.331,17.157,17.201,34492,0
2012-09-17,17.157,17.215,17.157,17.169,17494,0
2012-09-18,17.174,17.281,17.164,17.281,9202,0
2012-09-19,17.384,17.384,17.183,17.276,14597,0
2012-09-20,17.308,17.37,17.165,17.187,20000,0
2012-09-21,17.132,17.357,17.132,17.323,24550,0
2012-09-24,17.374,17.374,17.232,17.335,20261,0
2012-09-25,17.435,17.485,17.232,17.357,33296,0
2012-09-26,17.457,17.53,17.38,17.394,50637,0
2012-09-27,17.463,17.507,17.435,17.457,10896,0
2012-09-28,17.494,17.577,17.413,17.485,12520,0
2012-10-01,17.592,17.612,17.388,17.405,14034,0
2012-10-02,17.413,17.494,17.413,17.494,10380,0
2012-10-03,17.584,17.606,17.394,17.471,27898,0
2012-10-04,17.507,17.53,17.427,17.427,14112,0
2012-10-05,17.394,17.577,17.364,17.494,18517,0
2012-10-08,17.388,17.535,17.388,17.449,14349,0
2012-10-09,17.388,17.519,17.388,17.477,15752,0
2012-10-10,17.442,17.471,17.323,17.405,10154,0
2012-10-11,17.513,17.513,17.323,17.37,8857,0
2012-10-12,17.323,17.357,17.284,17.335,13180,0
2012-10-15,17.427,17.435,17.226,17.323,16745,0
2012-10-16,17.37,17.519,17.37,17.485,14101,0
2012-10-17,17.564,17.564,17.413,17.494,24553,0
2012-10-18,17.564,17.564,17.413,17.457,5754,0
2012-10-19,17.494,17.519,17.205,17.329,18073,0
2012-10-22,17.367,17.41,17.327,17.41,11093,0
2012-10-23,17.367,17.367,17.234,17.327,24544,0
2012-10-24,17.423,17.468,17.263,17.391,27959,0
2012-10-25,17.499,17.529,17.345,17.506,28646,0
2012-10-26,17.506,17.506,17.338,17.475,19444,0
2012-10-31,17.61,17.654,17.417,17.417,17817,0
2012-11-01,17.562,17.604,17.523,17.589,14535,0
2012-11-02,17.691,17.691,17.461,17.475,14257,0
2012-11-05,17.468,17.49,17.32,17.32,20288,0
2012-11-06,17.311,17.41,17.281,17.311,26713,0
2012-11-07,17.234,17.263,16.991,17.129,30136,0
2012-11-08,17.134,17.168,16.901,16.977,41747,0
2012-11-09,16.841,16.985,16.819,16.941,33080,0
2012-11-12,16.889,17.057,16.791,16.805,27309,0
2012-11-13,16.691,16.691,16.398,16.588,67181,0
2012-11-14,16.588,16.671,16.42,16.42,26174,0
2012-11-15,16.472,16.472,15.81,16.068,68852,0
2012-11-16,16.007,16.614,16.007,16.596,52991,0
2012-11-19,16.691,16.908,16.65,16.711,101303,0
2012-11-20,16.693,16.775,16.66,16.715,21134,0
2012-11-21,16.782,16.816,16.742,16.808,21588,0
2012-11-23,16.742,16.975,16.742,16.946,12295,0
2012-11-26,16.693,16.859,16.693,16.771,42914,0
2012-11-27,16.839,16.996,16.795,16.913,24055,0
2012-11-28,16.913,17.032,16.839,16.96,26369,0
2012-11-29,17.127,17.127,17.037,17.097,20505,0
2012-11-30,17.228,17.311,17.188,17.295,33443,0
2012-12-03,17.403,17.447,17.166,17.255,37268,0
2012-12-04,17.338,17.367,17.166,17.303,33543,0
2012-12-05,17.127,17.16,16.96,16.983,28196,0
2012-12-06,17.049,17.155,16.96,17.042,44229,0
2012-12-07,17.003,17.042,16.846,16.983,29446,0
2012-12-10,17.01,17.133,17.01,17.062,13641,0
2012-12-11,17.042,17.247,16.96,17.247,26284,0
2012-12-12,17.372,17.491,17.221,17.288,31575,0
2012-12-13,17.439,17.454,17.275,17.454,34210,0
2012-12-14,17.491,17.513,17.214,17.345,35394,0
2012-12-17,17.32,17.372,17.188,17.2,37407,0
2012-12-18,17.112,17.255,16.996,17.2,18311,0
2012-12-19,17.308,17.389,17.185,17.389,28738,0
2012-12-20,17.272,17.546,17.272,17.474,33642,0
2012-12-21,17.437,17.616,17.437,17.516,51472,0
2012-12-24,17.589,17.674,17.532,17.674,8858,0
2012-12-26,17.739,17.826,17.63,17.674,12784,0
2012-12-27,17.776,17.776,17.616,17.623,23623,0
2012-12-28,17.498,17.646,17.401,17.415,27946,0
2012-12-31,17.504,17.603,17.259,17.329,20475,0
2013-01-02,17.674,17.674,17.437,17.574,34227,0
2013-01-03,17.603,17.795,17.561,17.788,19982,0
2013-01-04,17.833,18.106,17.781,18.091,20586,0
2013-01-07,18.174,18.221,18.055,18.143,28823,0
2013-01-08,18.097,18.207,18.002,18.091,23077,0
2013-01-09,17.991,18.097,17.961,18.031,26604,0
2013-01-10,18.113,18.221,18.097,18.201,14175,0
2013-01-11,18.157,18.339,18.12,18.339,28496,0
2013-01-14,18.354,18.457,18.347,18.457,8503,0
2013-01-15,18.536,18.58,18.511,18.561,23329,0
2013-01-16,18.608,18.805,18.608,18.614,34756,0
2013-01-17,18.78,18.78,18.614,18.676,22326,0
2013-01-18,18.805,18.841,18.536,18.814,27245,0
2013-01-22,18.775,18.9,18.775,18.806,17537,0
2013-01-23,18.837,18.885,18.781,18.885,26750,0
2013-01-24,18.873,18.951,18.8,18.8,21172,0
2013-01-25,18.74,18.837,18.684,18.786,4778,0
2013-01-28,18.806,18.842,18.536,18.727,32795,0
2013-01-29,18.829,18.829,18.539,18.561,30022,0
2013-01-30,18.587,18.587,18.437,18.437,14726,0
2013-01-31,18.504,18.554,18.4,18.536,28963,0
2013-02-01,18.47,18.76,18.47,18.527,24822,0
2013-02-04,18.615,18.615,18.323,18.346,27558,0
2013-02-05,18.283,18.283,18.118,18.256,33570,0
2013-02-06,18.14,18.36,18.082,18.27,19630,0
2013-02-07,18.27,18.317,18.248,18.317,10832,0
2013-02-08,18.323,18.337,18.219,18.227,14592,0
2013-02-11,18.27,18.337,18.219,18.337,3956,0
2013-02-12,18.264,18.33,18.234,18.33,15480,0
2013-02-13,18.337,18.437,18.27,18.43,15472,0
2013-02-14,18.323,18.43,18.283,18.394,10949,0
2013-02-15,18.4,18.421,18.264,18.33,15071,0
2013-02-19,18.404,18.517,18.281,18.41,30936,0
2013-02-20,18.341,18.434,18.273,18.309,19301,0
2013-02-21,18.309,18.37,18.162,18.215,18192,0
2013-02-22,18.202,18.309,18.175,18.294,17664,0
2013-02-25,18.309,18.325,18.07,18.149,24384,0
2013-02-26,18.076,18.135,18.064,18.121,12927,0
2013-02-27,18.167,18.303,18.144,18.273,13083,0
2013-02-28,18.377,18.377,18.251,18.309,12253,0
2013-03-01,18.309,18.319,18.202,18.266,10617,0
2013-03-04,18.202,18.273,18.183,18.209,11557,0
2013-03-05,18.325,18.384,18.315,18.349,19104,0
2013-03-06,18.266,18.384,18.266,18.294,10483,0
2013-03-07,18.287,18.303,18.238,18.281,17407,0
2013-03-08,18.287,18.334,18.144,18.215,25475,0
2013-03-11,18.273,18.273,18.144,18.144,10112,0
2013-03-12,18.076,18.266,18.076,18.183,24308,0
2013-03-13,18.183,18.26,18.144,18.238,16840,0
2013-03-14,18.189,18.357,18.189,18.349,7185,0
2013-03-15,18.23,18.294,18.127,18.127,20485,0
2013-03-18,18.144,18.202,18.144,18.144,43244,0
2013-03-19,18.218,18.27,18.139,18.171,22213,0
2013-03-20,18.313,18.339,18.165,18.323,9815,0
2013-03-21,18.375,18.605,18.331,18.563,22732,0
2013-03-22,18.584,18.639,18.381,18.472,6418,0
2013-03-25,18.57,18.605,18.299,18.361,15182,0
2013-03-26,18.367,18.557,18.264,18.361,26883,0
2013-03-27,18.402,18.423,18.283,18.381,27868,0
2013-03-28,18.423,18.522,18.354,18.522,23195,0
2013-04-01,18.522,18.576,18.472,18.483,13875,0
2013-04-02,18.598,18.598,18.339,18.557,21199,0
2013-04-03,18.57,18.673,18.465,18.542,25853,0
2013-04-04,18.611,18.661,18.408,18.478,19563,0
2013-04-05,18.416,18.563,18.347,18.563,18442,0
2013-04-08,18.592,18.738,18.592,18.717,17900,0
2013-04-09,18.646,18.79,18.646,18.79,13540,0
2013-04-10,18.773,18.848,18.584,18.605,24136,0
2013-04-11,18.611,18.71,18.498,18.507,54599,0
2013-04-12,18.49,18.542,18.139,18.234,80725,0
2013-04-15,18.241,18.248,18.08,18.08,27706,0
2013-04-16,18.154,18.323,18.072,18.2,45600,0
2013-04-17,18.248,18.248,18.087,18.171,21238,0
2013-04-18,18.087,18.248,18.087,18.154,31804,0
2013-04-19,18.239,18.457,18.197,18.378,24273,0
2013-04-22,18.364,18.528,18.364,18.421,15428,0
2013-04-23,18.512,18.616,18.496,18.583,27535,0
2013-04-24,18.661,18.738,18.59,18.717,19493,0
2013-04-25,18.757,18.848,18.59,18.59,19560,0
2013-04-26,18.54,18.645,18.47,18.528,14740,0
2013-04-29,18.45,18.631,18.45,18.631,18369,0
2013-04-30,18.79,18.79,18.583,18.645,14992,0
2013-05-01,18.482,18.575,18.282,18.475,39184,0
2013-05-02,18.47,18.616,18.47,18.475,26631,0
2013-05-03,18.475,18.732,18.437,18.703,18306,0
2013-05-06,18.597,18.61,18.463,18.59,27360,0
2013-05-07,18.52,18.604,18.463,18.562,23598,0
2013-05-08,18.52,18.75,18.482,18.732,34987,0
2013-05-09,18.732,18.779,18.547,18.757,36850,0
2013-05-10,18.799,18.952,18.779,18.835,23590,0
2013-05-13,18.918,19.011,18.835,18.835,22661,0
2013-05-14,18.892,18.996,18.892,18.907,32254,0
2013-05-15,18.907,19.005,18.779,18.952,21045,0
2013-05-16,19.005,19.136,18.939,19.136,30376,0
2013-05-17,19.047,19.215,19.024,19.195,31125,0
2013-05-20,19.244,19.459,19.173,19.459,21571,0
2013-05-21,19.439,19.556,19.337,19.454,29660,0
2013-05-22,19.413,19.596,19.314,19.374,20723,0
2013-05-23,19.337,19.36,19.224,19.321,19370,0
2013-05-24,19.374,19.379,19.273,19.35,13462,0
2013-05-28,19.653,19.653,19.287,19.406,31594,0
2013-05-29,19.413,19.446,19.012,19.019,23455,0
2013-05-30,19.108,19.108,18.766,18.968,16878,0
2013-05-31,19.081,19.125,18.777,18.777,31385,0
2013-06-03,18.88,18.88,18.319,18.487,39639,0
2013-06-04,18.392,18.555,17.97,18.068,41883,0
2013-06-05,19.697,20.745,17.757,17.865,21288,0
2013-06-06,17.889,18.309,17.779,18.309,27695,0
2013-06-07,18.604,18.709,18.487,18.597,17628,0
2013-06-10,18.666,18.696,18.25,18.309,16885,0
2013-06-11,18.319,18.37,17.999,18.28,17304,0
2013-06-12,18.461,18.487,18.026,18.037,35465,0
2013-06-13,18.156,18.25,17.773,18.068,74794,0
2013-06-14,18.132,18.286,18.043,18.272,35830,0
2013-06-17,18.511,18.536,18.325,18.487,16916,0
2013-06-18,18.569,18.604,18.398,18.495,33408,0
2013-06-19,18.532,18.537,18.261,18.407,27804,0
2013-06-20,18.394,18.402,17.707,17.876,34210,0
2013-06-21,18.052,18.149,17.83,18.074,34647,0
2013-06-24,18.038,18.038,17.507,17.63,29874,0
2013-06-25,17.87,17.911,17.72,17.865,16695,0
2013-06-26,17.911,18.082,17.815,18.082,21870,0
2013-06-27,18.162,18.322,17.972,18.006,26594,0
2013-06-28,18.108,18.145,17.679,18.036,54398,0
2013-07-01,18.149,18.261,18.09,18.143,18815,0
2013-07-02,18.119,18.175,17.954,17.954,22592,0
2013-07-03,18,18.006,17.728,17.806,19112,0
2013-07-05,17.947,17.947,17.734,17.911,32497,0
2013-07-08,17.98,18.09,17.896,18.006,33926,0
2013-07-09,18.105,18.253,18.105,18.239,13673,0
2013-07-10,18.311,18.311,18.197,18.239,13641,0
2013-07-11,18.329,18.532,18.329,18.532,17024,0
2013-07-12,18.532,18.803,18.532,18.585,15399,0
2013-07-15,18.663,18.663,18.452,18.558,19749,0
2013-07-16,18.641,18.693,18.374,18.439,18807,0
2013-07-17,18.729,18.729,18.431,18.445,11581,0
2013-07-18,18.585,18.585,18.311,18.422,61549,0
2013-07-19,18.537,18.585,18.316,18.439,20495,0
2013-07-22,18.511,18.528,18.284,18.427,39444,0
2013-07-23,18.536,18.632,18.324,18.475,41754,0
2013-07-24,18.54,18.625,18.435,18.52,35811,0
2013-07-25,18.562,18.753,18.391,18.674,26360,0
2013-07-26,18.625,18.795,18.457,18.727,25770,0
2013-07-29,18.727,18.833,18.398,18.411,17435,0
2013-07-30,18.528,18.666,18.398,18.661,22183,0
2013-07-31,18.683,18.718,18.461,18.526,16585,0
2013-08-01,18.632,18.699,18.377,18.536,21421,0
2013-08-02,18.495,18.776,18.495,18.639,19013,0
2013-08-05,18.639,18.699,18.54,18.54,17899,0
2013-08-06,18.666,18.782,18.505,18.656,14091,0
2013-08-07,18.647,18.666,18.495,18.555,19320,0
2013-08-08,18.705,18.705,18.511,18.555,14685,0
2013-08-09,18.562,18.746,18.511,18.666,14915,0
2013-08-12,18.801,18.801,18.505,18.505,12927,0
2013-08-13,18.661,18.661,18.461,18.511,8771,0
2013-08-14,18.74,18.74,18.448,18.457,9624,0
2013-08-15,18.457,18.555,18.317,18.369,19128,0
2013-08-16,18.569,18.569,18.292,18.356,10130,0
2013-08-19,18.475,18.562,18.226,18.562,13505,0
2013-08-20,18.674,18.674,18.248,18.369,10296,0
2013-08-21,18.394,18.485,18.023,18.282,18275,0
2013-08-22,18.304,18.653,18.123,18.653,14660,0
2013-08-23,18.501,18.666,18.501,18.61,3224,0
2013-08-26,18.71,18.71,18.485,18.517,14275,0
2013-08-27,18.431,18.588,18.416,18.423,9145,0
2013-08-28,18.537,18.58,18.023,18.288,32774,0
2013-08-29,18.316,18.509,18.274,18.336,9204,0
2013-08-30,18.446,18.446,18.18,18.244,11100,0
2013-09-03,18.366,18.535,18.115,18.214,10690,0
2013-09-04,18.229,18.229,18.053,18.062,9897,0
2013-09-05,18.171,18.194,18.084,18.154,10232,0
2013-09-06,18.23,18.23,17.995,18.071,8477,0
2013-09-09,18.201,18.466,17.914,17.914,47862,0
2013-09-10,17.881,18.048,17.798,17.804,20431,0
2013-09-11,17.921,17.921,17.615,17.8,19481,0
2013-09-12,17.861,17.861,17.622,17.687,9421,0
2013-09-13,17.69,17.851,17.493,17.605,20926,0
2013-09-16,17.629,17.714,17.571,17.654,12512,0
2013-09-17,17.756,17.798,17.251,17.446,25627,0
2013-09-18,17.381,17.698,17.209,17.605,41641,0
2013-09-19,17.633,17.956,17.469,17.469,26105,0
2013-09-20,17.65,17.772,17.333,17.772,26893,0
2013-09-23,17.732,17.732,17.508,17.69,14257,0
2013-09-24,17.59,17.732,17.567,17.679,20732,0
2013-09-25,17.627,17.804,17.627,17.69,13297,0
2013-09-26,17.672,17.822,17.575,17.605,15073,0
2013-09-27,17.555,17.728,17.555,17.622,21289,0
2013-09-30,17.605,17.746,17.545,17.724,15631,0
2013-10-01,17.567,17.822,17.567,17.777,47178,0
2013-10-02,17.611,17.704,17.597,17.704,10453,0
2013-10-03,17.611,17.704,17.461,17.65,29968,0
2013-10-04,17.594,17.728,17.594,17.661,12110,0
2013-10-07,17.59,17.658,17.537,17.537,17166,0
2013-10-08,17.469,17.605,17.431,17.454,20220,0
2013-10-09,17.37,17.531,17.259,17.37,27766,0
2013-10-10,17.394,17.501,17.374,17.461,17900,0
2013-10-11,17.388,17.461,17.355,17.454,26647,0
2013-10-14,17.376,17.457,17.275,17.376,28127,0
2013-10-15,17.261,17.403,17.211,17.239,60039,0
2013-10-16,17.246,17.419,17.239,17.365,33596,0
2013-10-17,17.261,17.534,17.261,17.523,28726,0
2013-10-18,17.611,17.658,17.469,17.619,38270,0
2013-10-21,17.668,17.668,17.564,17.638,37836,0
2013-10-22,17.694,17.894,17.555,17.819,34421,0
2013-10-23,17.873,17.925,17.769,17.873,16058,0
2013-10-24,17.935,18.038,17.849,18.013,13754,0
2013-10-25,17.971,18.038,17.917,17.917,19275,0
2013-10-28,17.971,18.053,17.909,17.909,12904,0
2013-10-29,17.909,18.013,17.909,17.946,23125,0
2013-10-30,17.941,17.971,17.917,17.946,31147,0
2013-10-31,18.035,18.091,17.953,17.994,28660,0
2013-11-01,17.953,18.114,17.953,18.013,25454,0
2013-11-04,17.941,18.106,17.819,18.006,17404,0
2013-11-05,17.917,18,17.902,17.941,30882,0
2013-11-06,17.886,18.013,17.873,17.873,51870,0
2013-11-07,17.863,17.863,17.668,17.714,34073,0
2013-11-08,17.6,17.708,17.504,17.629,38292,0
2013-11-11,17.555,17.661,17.516,17.57,20183,0
2013-11-12,17.512,17.6,17.391,17.523,35181,0
2013-11-13,17.403,17.487,17.403,17.464,17945,0
2013-11-14,17.615,17.615,17.419,17.547,26639,0
2013-11-15,17.708,17.721,17.594,17.608,33444,0
2013-11-18,17.694,17.701,17.534,17.57,21038,0
2013-11-19,17.655,17.655,17.464,17.564,36646,0
2013-11-20,17.666,17.749,17.567,17.681,29968,0
2013-11-21,17.582,17.793,17.582,17.78,26456,0
2013-11-22,17.817,17.817,17.72,17.773,22693,0
2013-11-25,17.793,17.961,17.793,17.817,13816,0
2013-11-26,17.901,17.94,17.757,17.933,26966,0
2013-11-27,18.027,18.069,17.872,17.952,27714,0
2013-11-29,18.083,18.113,17.808,17.961,21401,0
2013-12-02,17.872,18.137,17.773,17.999,17397,0
2013-12-03,18.069,18.069,17.877,17.923,16353,0
2013-12-04,17.933,17.933,17.734,17.854,17250,0
2013-12-05,17.862,17.893,17.817,17.866,11240,0
2013-12-06,17.978,17.978,17.78,17.849,15041,0
2013-12-09,17.933,17.933,17.734,17.808,17484,0
2013-12-10,17.866,17.884,17.749,17.785,12081,0
2013-12-11,17.872,17.877,17.78,17.849,17731,0
2013-12-12,17.825,17.825,17.741,17.78,13069,0
2013-12-13,17.749,17.766,17.643,17.705,31792,0
2013-12-16,17.808,17.808,17.628,17.766,7392,0
2013-12-17,17.854,17.854,17.545,17.705,34704,0
2013-12-18,17.681,17.687,17.5,17.605,28878,0
2013-12-19,17.712,17.712,17.552,17.597,22004,0
2013-12-20,17.696,17.79,17.63,17.79,47219,0
2013-12-23,17.79,18.09,17.771,18.09,36978,0
2013-12-24,18.128,18.537,18.128,18.488,45232,0
2013-12-26,18.441,18.789,18.441,18.623,65879,0
2013-12-27,18.734,18.734,18.476,18.615,40445,0
2013-12-30,18.698,18.754,18.609,18.623,7530,0
2013-12-31,18.754,18.821,18.469,18.747,19373,0
2014-01-02,18.789,18.789,18.488,18.522,7137,0
2014-01-03,18.644,18.644,18.361,18.462,12106,0
2014-01-06,18.558,18.653,18.09,18.316,18455,0
2014-01-07,18.462,18.462,18.186,18.304,36183,0
2014-01-08,18.316,18.316,18.206,18.266,14239,0
2014-01-09,18.404,18.404,18.17,18.243,38184,0
2014-01-10,18.346,18.346,18.193,18.274,20176,0
2014-01-13,18.289,18.289,18.106,18.178,15444,0
2014-01-14,18.289,18.289,18.159,18.206,15589,0
2014-01-15,18.296,18.296,18.106,18.274,26517,0
2014-01-16,18.337,18.383,18.25,18.346,46192,0
2014-01-17,18.427,18.522,18.368,18.448,75590,0
2014-01-21,18.594,18.636,18.448,18.636,11924,0
2014-01-22,18.605,18.808,18.605,18.722,14493,0
2014-01-23,18.702,18.786,18.612,18.632,13902,0
2014-01-24,18.686,18.92,18.377,18.583,42246,0
2014-01-27,18.569,18.751,18.377,18.465,23448,0
2014-01-28,18.451,18.583,18.393,18.406,16995,0
2014-01-29,18.421,18.43,18.299,18.349,23578,0
2014-01-30,18.37,18.485,18.34,18.451,19849,0
2014-01-31,18.451,18.459,18.299,18.459,13656,0
2014-02-03,18.501,18.535,18.004,18.038,26219,0
2014-02-04,18.275,18.406,18.165,18.406,37118,0
2014-02-05,18.473,18.492,18.34,18.465,21332,0
2014-02-06,18.485,18.612,18.485,18.612,7870,0
2014-02-07,18.694,18.694,18.626,18.678,7835,0
2014-02-10,18.738,18.738,18.539,18.626,6110,0
2014-02-11,18.626,18.775,18.605,18.694,16216,0
2014-02-12,18.793,18.8,18.648,18.669,18513,0
2014-02-13,18.708,18.846,18.708,18.781,11730,0
2014-02-14,18.84,18.846,18.775,18.8,12631,0
2014-02-18,18.9,18.9,18.722,18.731,12261,0
2014-02-19,18.829,18.859,18.661,18.747,11004,0
2014-02-20,18.829,18.868,18.763,18.868,14478,0
2014-02-21,18.868,18.868,18.821,18.85,17892,0
2014-02-24,18.868,18.868,18.615,18.615,19489,0
2014-02-25,18.636,18.734,18.608,18.698,14452,0
2014-02-26,18.784,18.784,18.593,18.755,23788,0
2014-02-27,18.79,18.79,18.585,18.636,14174,0
2014-02-28,18.711,18.777,18.608,18.772,29190,0
2014-03-03,18.755,18.778,18.698,18.727,10360,0
2014-03-04,18.79,18.843,18.673,18.747,19100,0
2014-03-05,18.661,18.727,18.615,18.689,13331,0
2014-03-06,18.718,18.741,18.666,18.718,8284,0
2014-03-07,18.718,18.727,18.593,18.661,9225,0
2014-03-10,18.673,18.689,18.564,18.622,12354,0
2014-03-11,18.689,18.689,18.585,18.629,13924,0
2014-03-12,18.644,18.661,18.542,18.636,19108,0
2014-03-13,18.682,18.711,18.505,18.615,25620,0
2014-03-14,18.615,18.673,18.557,18.644,16309,0
2014-03-17,18.777,18.777,18.644,18.747,9835,0
2014-03-18,18.772,18.868,18.763,18.821,9442,0
2014-03-19,18.859,18.881,18.718,18.772,68068,0
2014-03-20,18.865,18.9,18.617,18.648,33883,0
2014-03-21,18.707,18.915,18.707,18.819,16159,0
2014-03-24,18.9,18.908,18.632,18.648,24172,0
2014-03-25,18.722,18.731,18.625,18.722,10844,0
2014-03-26,18.738,18.824,18.715,18.745,7561,0
2014-03-27,18.738,18.84,18.685,18.794,24282,0
2014-03-28,18.794,18.833,18.759,18.809,16756,0
2014-03-31,18.885,18.885,18.794,18.809,14762,0
2014-04-01,18.847,18.865,18.677,18.731,50518,0
2014-04-02,18.768,18.84,18.64,18.693,51522,0
2014-04-03,18.707,18.722,18.64,18.722,20566,0
2014-04-04,18.745,18.809,18.685,18.707,39788,0
2014-04-07,18.685,18.759,18.625,18.677,29396,0
2014-04-08,18.657,18.865,18.657,18.865,40683,0
2014-04-09,18.847,18.936,18.847,18.908,13181,0
2014-04-10,18.921,18.942,18.885,18.915,40683,0
2014-04-11,18.9,18.957,18.885,18.957,13565,0
2014-04-14,19.005,19.072,18.942,19.072,9136,0
2014-04-15,19.072,19.081,19.019,19.081,25402,0
2014-04-16,19.127,19.235,19.081,19.167,15620,0
2014-04-17,19.183,19.218,19.106,19.167,28841,0
2014-04-21,19.201,19.274,19.171,19.274,12511,0
2014-04-22,19.281,19.416,19.274,19.416,38293,0
2014-04-23,19.407,19.699,19.287,19.676,31734,0
2014-04-24,19.803,20.004,19.607,19.921,29726,0
2014-04-25,19.921,20.091,19.921,20.043,37736,0
2014-04-28,20.055,20.221,19.973,20.061,23995,0
2014-04-29,20.098,20.221,20.043,20.198,29173,0
2014-04-30,20.206,20.397,20.114,20.183,50114,0
2014-05-01,20.183,20.183,20.049,20.129,36376,0
2014-05-02,20.114,20.183,19.951,19.963,41896,0
2014-05-05,19.907,20.028,19.721,19.816,49401,0
2014-05-06,19.803,19.907,19.668,19.907,58172,0
2014-05-07,19.913,20.144,19.803,20.011,88172,0
2014-05-08,20.049,20.175,19.907,19.997,37488,0
2014-05-09,19.956,19.956,19.714,19.794,20299,0
2014-05-12,19.823,19.823,19.668,19.757,23622,0
2014-05-13,19.734,19.848,19.631,19.848,31028,0
2014-05-14,19.872,19.997,19.729,19.973,33100,0
2014-05-15,20.049,20.123,19.928,19.928,29943,0
2014-05-16,20.107,20.357,20.011,20.221,66317,0
2014-05-19,20.232,20.306,20.055,20.221,21362,0
2014-05-20,20.312,20.336,20.072,20.179,14686,0
2014-05-21,20.203,20.312,20.052,20.312,18394,0
2014-05-22,20.368,20.503,20.328,20.503,20915,0
2014-05-23,20.58,20.695,20.414,20.486,21825,0
2014-05-27,20.517,20.688,20.344,20.486,18638,0
2014-05-28,20.564,20.708,20.486,20.524,29587,0
2014-05-29,20.58,20.819,20.58,20.657,34192,0
2014-05-30,20.746,20.881,20.428,20.549,27889,0
2014-06-02,20.62,20.62,20.353,20.375,29117,0
2014-06-03,20.437,20.471,20.318,20.445,20737,0
2014-06-04,20.463,20.612,20.29,20.549,29115,0
2014-06-05,20.556,20.556,20.297,20.387,16406,0
2014-06-06,21.374,21.374,20.38,20.486,18331,0
2014-06-09,20.479,20.543,20.401,20.538,9202,0
2014-06-10,20.556,20.738,20.556,20.738,14044,0
2014-06-11,20.762,20.828,20.645,20.819,15351,0
2014-06-12,20.866,21.009,20.746,20.861,17161,0
2014-06-13,20.902,21.067,20.881,21.03,18303,0
2014-06-16,21.083,21.389,21.083,21.232,24513,0
2014-06-17,21.253,21.268,21.144,21.24,18425,0
2014-06-18,21.144,21.268,21.111,21.268,30060,0
2014-06-19,21.361,21.361,21.184,21.305,17510,0
2014-06-20,21.249,21.321,21.205,21.273,14038,0
2014-06-23,21.273,21.354,21.205,21.229,20953,0
2014-06-24,21.342,21.432,21.264,21.354,23384,0
2014-06-25,21.453,21.468,21.205,21.342,39355,0
2014-06-26,21.394,21.394,21.264,21.329,12789,0
2014-06-27,21.342,21.416,21.336,21.394,12506,0
2014-06-30,21.544,21.544,21.171,21.401,22897,0
2014-07-01,21.551,21.575,21.077,21.162,50148,0
2014-07-02,21.229,21.229,21.069,21.177,19573,0
2014-07-03,21.279,21.279,21.034,21.205,12950,0
2014-07-07,21.212,21.437,21.086,21.099,8263,0
2014-07-08,21.177,21.336,21.048,21.048,8325,0
2014-07-09,21.156,21.329,21.069,21.192,32495,0
2014-07-10,21.192,21.336,21.062,21.156,7468,0
2014-07-11,21.171,21.329,21.062,21.229,12914,0
2014-07-14,21.336,21.558,21.336,21.386,31390,0
2014-07-15,21.483,21.551,21.416,21.491,27443,0
2014-07-16,21.566,21.624,21.336,21.37,33135,0
2014-07-17,21.296,21.446,21.279,21.288,9173,0
2014-07-18,21.401,21.521,21.329,21.521,19420,0
2014-07-21,21.499,21.617,21.453,21.499,21863,0
2014-07-22,21.609,21.661,21.496,21.57,22915,0
2014-07-23,21.553,21.768,21.531,21.553,25502,0
2014-07-24,21.629,21.698,21.48,21.57,6207,0
2014-07-25,21.587,21.654,21.496,21.525,7037,0
2014-07-28,21.562,21.602,21.473,21.579,7098,0
2014-07-29,21.609,21.609,21.496,21.57,13944,0
2014-07-30,21.609,21.609,21.457,21.587,23067,0
2014-07-31,21.547,21.547,21.308,21.308,19927,0
2014-08-01,21.412,21.531,21.141,21.201,17168,0
2014-08-04,21.338,21.389,21.124,21.245,6445,0
2014-08-05,21.223,21.389,21.08,21.116,20565,0
2014-08-06,21.044,21.179,20.937,21.179,22767,0
2014-08-07,21.207,21.404,21.044,21.194,13032,0
2014-08-08,21.338,21.365,21.194,21.365,8387,0
2014-08-11,21.57,22.014,21.57,21.782,28605,0
2014-08-12,21.79,21.79,21.713,21.713,5940,0
2014-08-13,21.705,21.728,21.562,21.705,12671,0
2014-08-14,21.705,21.799,21.613,21.799,11317,0
2014-08-15,21.705,21.935,21.661,21.685,18918,0
2014-08-18,21.834,21.998,21.602,21.678,27293,0
2014-08-19,21.728,21.902,21.728,21.887,27636,0
2014-08-20,21.968,22.049,21.793,22.049,23794,0
2014-08-21,22.019,22.145,21.86,21.874,29224,0
2014-08-22,21.923,21.959,21.68,21.688,22262,0
2014-08-25,21.688,21.829,21.482,21.616,32515,0
2014-08-26,21.724,21.973,21.716,21.946,27183,0
2014-08-27,21.946,22.112,21.946,22.091,18550,0
2014-08-28,21.968,22.217,21.968,22.137,20078,0
2014-08-29,22.265,22.438,22.162,22.43,24481,0
2014-09-02,22.504,22.513,22.29,22.29,11154,0
2014-09-03,22.43,22.43,22.217,22.265,7202,0
2014-09-04,22.335,22.335,21.913,22.065,26866,0
2014-09-05,21.973,22.083,21.853,21.968,28578,0
2014-09-08,21.995,21.995,21.829,21.874,12395,0
2014-09-09,21.98,21.988,21.838,21.838,9412,0
2014-09-10,21.93,21.938,21.778,21.898,7645,0
2014-09-11,21.814,21.938,21.772,21.814,12895,0
2014-09-12,21.874,21.874,21.423,21.49,21619,0
2014-09-15,21.564,21.564,21.224,21.284,14530,0
2014-09-16,21.284,21.526,21.284,21.383,19107,0
2014-09-17,21.498,21.573,21.397,21.475,12837,0
2014-09-18,21.506,21.55,21.452,21.55,8993,0
2014-09-19,21.62,21.678,21.586,21.607,22356,0
2014-09-22,21.561,21.561,21.168,21.263,16251,0
2014-09-23,21.296,21.347,21.104,21.135,15417,0
2014-09-24,21.104,21.248,20.739,21.248,23332,0
2014-09-25,21.305,21.305,21.029,21.202,10577,0
2014-09-26,21.321,21.425,21.175,21.417,15631,0
2014-09-29,21.438,21.479,21.336,21.447,4866,0
2014-09-30,21.529,21.601,21.361,21.37,20092,0
2014-10-01,21.516,21.577,21.118,21.218,22498,0
2014-10-02,21.242,21.354,21.065,21.248,12536,0
2014-10-03,21.189,21.494,21.189,21.386,16485,0
2014-10-06,21.471,21.471,21.21,21.305,11171,0
2014-10-07,21.271,21.321,21.145,21.278,8540,0
2014-10-08,21.425,21.433,21.013,21.408,12952,0
2014-10-09,21.502,21.502,20.877,20.944,17609,0
2014-10-10,20.847,20.863,20.099,20.535,53307,0
2014-10-13,20.522,20.627,19.979,20.042,14990,0
2014-10-14,20.169,20.355,19.484,19.969,46282,0
2014-10-15,19.866,19.969,19.533,19.961,29036,0
2014-10-16,19.707,20.595,19.699,20.433,19243,0
2014-10-17,20.627,20.847,20.514,20.68,23796,0
2014-10-20,20.541,20.839,20.541,20.822,18761,0
2014-10-21,20.869,21.226,20.869,21.013,7926,0
2014-10-22,21.164,21.352,20.696,20.925,27913,0
2014-10-23,20.964,21.36,20.964,21.141,15540,0
2014-10-24,21.172,21.245,20.996,21.245,27225,0
2014-10-27,21.047,21.215,20.98,20.988,8957,0
2014-10-28,21.149,21.245,21.131,21.207,13776,0
2014-10-29,21.318,21.376,21.158,21.284,21782,0
2014-10-30,21.34,21.36,21.027,21.207,11792,0
2014-10-31,21.215,21.691,21.041,21.445,23697,0
2014-11-03,21.508,21.508,21.284,21.43,12581,0
2014-11-04,21.376,21.376,20.789,20.833,25732,0
2014-11-05,20.941,21.062,20.865,20.941,22312,0
2014-11-06,20.98,21.047,20.817,20.941,18368,0
2014-11-07,21.164,21.268,21.003,21.055,21434,0
2014-11-10,21.194,21.194,20.956,21.003,7904,0
2014-11-11,20.925,20.941,20.842,20.941,12527,0
2014-11-12,20.941,21.108,20.842,20.934,31884,0
2014-11-13,21.018,21.018,20.742,20.767,12367,0
2014-11-14,20.85,20.892,20.75,20.805,9101,0
2014-11-17,20.805,20.88,20.759,20.865,15141,0
2014-11-18,20.892,20.972,20.833,20.865,28785,0
2014-11-19,20.897,21.112,20.829,21.105,24493,0
2014-11-20,21.105,21.177,20.944,21.129,21565,0
2014-11-21,21.301,21.344,21.038,21.052,17557,0
2014-11-24,21.105,21.2,20.863,21.052,35022,0
2014-11-25,21.061,21.112,20.961,21.112,9951,0
2014-11-26,21.177,21.25,20.993,21.236,12862,0
2014-11-28,20.944,21.09,20.654,20.719,28512,0
2014-12-01,20.625,21.105,20.155,20.616,65753,0
2014-12-02,20.754,21.014,20.436,20.876,33655,0
2014-12-03,20.821,21.177,20.821,21.097,48223,0
2014-12-04,20.978,21.083,20.897,20.969,8192,0
2014-12-05,20.906,21.052,20.736,20.838,19188,0
2014-12-08,20.829,20.829,20.047,20.108,34989,0
2014-12-09,20.042,20.186,19.632,20.047,39705,0
2014-12-10,19.96,20.069,19.771,19.856,43562,0
2014-12-11,19.865,20.236,19.865,19.931,65882,0
2014-12-12,19.601,19.762,19.287,19.725,33368,0
2014-12-15,19.771,19.947,19.334,19.585,40552,0
2014-12-16,19.417,19.815,19.163,19.563,54258,0
2014-12-17,19.519,19.947,19.519,19.887,164429,0
2014-12-18,20.047,20.21,19.823,20.042,48140,0
2014-12-19,20.002,20.315,19.952,20.222,37484,0
2014-12-22,20.352,20.361,20.018,20.205,71054,0
2014-12-23,20.214,20.649,20.179,20.522,68835,0
2014-12-24,20.499,20.787,20.499,20.787,11836,0
2014-12-26,20.853,20.948,20.657,20.916,37393,0
2014-12-29,20.811,20.965,20.649,20.965,34160,0
2014-12-30,20.826,20.889,20.736,20.868,22171,0
2014-12-31,21.177,21.192,20.826,20.868,41264,0
2015-01-02,20.817,21.005,20.817,20.974,11669,0
2015-01-05,20.916,20.932,20.179,20.284,51137,0
2015-01-06,20.404,20.404,20.05,20.25,40851,0
2015-01-07,20.472,20.48,20.214,20.418,18205,0
2015-01-08,20.644,20.78,20.599,20.78,23407,0
2015-01-09,20.875,20.875,20.582,20.797,39340,0
2015-01-12,20.627,20.644,20.205,20.418,41338,0
2015-01-13,20.334,20.381,20.089,20.24,25553,0
2015-01-14,20.147,20.454,19.894,20.454,20173,0
2015-01-15,20.542,20.718,20.25,20.26,37248,0
2015-01-16,20.375,20.727,20.375,20.649,80389,0
2015-01-20,20.644,20.745,20.361,20.636,31455,0
2015-01-21,20.742,20.814,20.67,20.768,90886,0
2015-01-22,21.029,21.029,20.751,20.954,15197,0
2015-01-23,20.938,21.003,20.84,20.895,18978,0
2015-01-26,20.929,21.029,20.873,20.963,18725,0
2015-01-27,20.945,20.954,20.84,20.954,14909,0
2015-01-28,20.913,20.945,20.678,20.678,13169,0
2015-01-29,20.653,20.873,20.569,20.849,16018,0
2015-01-30,20.849,21.045,20.76,20.831,21177,0
2015-02-02,21.036,21.036,20.84,21.02,9977,0
2015-02-03,21.332,21.589,21.176,21.377,19291,0
2015-02-04,21.386,21.386,21.125,21.213,16812,0
2015-02-05,21.442,21.523,21.298,21.451,20717,0
2015-02-06,21.606,21.949,21.401,21.629,10452,0
2015-02-09,21.598,21.688,21.332,21.338,9937,0
2015-02-10,21.656,21.656,21.143,21.222,16339,0
2015-02-11,21.092,21.183,20.881,21.011,23007,0
2015-02-12,21.27,21.27,21.061,21.116,12589,0
2015-02-13,21.332,21.351,21.183,21.27,21005,0
2015-02-17,21.315,21.351,21.051,21.351,23486,0
2015-02-18,21.347,21.347,21.046,21.248,18777,0
2015-02-19,21.11,21.381,21.046,21.303,37170,0
2015-02-20,21.257,21.513,21.257,21.413,22195,0
2015-02-23,21.413,21.438,21.311,21.372,28338,0
2015-02-24,21.423,21.603,21.381,21.527,43084,0
2015-02-25,21.569,21.732,21.489,21.679,44009,0
2015-02-26,21.717,21.717,21.404,21.465,15308,0
2015-02-27,21.527,21.595,21.481,21.595,15462,0
2015-03-02,21.595,21.626,21.545,21.603,29345,0
2015-03-03,21.552,21.618,21.527,21.552,24817,0
2015-03-04,21.661,22.078,21.595,21.717,17358,0
2015-03-05,21.808,22.087,21.693,21.879,9905,0
2015-03-06,21.84,21.871,21.513,21.635,10267,0
2015-03-09,21.61,22.087,21.513,21.545,13692,0
2015-03-10,21.473,21.679,21.413,21.506,25428,0
2015-03-11,21.653,21.776,21.342,21.404,15037,0
2015-03-12,21.423,21.513,21.381,21.43,6239,0
2015-03-13,21.372,21.669,21.061,21.242,24329,0
2015-03-16,21.319,21.319,21.038,21.178,25428,0
2015-03-17,21.119,21.389,21.119,21.178,16747,0
2015-03-18,21.178,21.545,21.022,21.545,32154,0
2015-03-19,21.527,21.527,21.208,21.43,11860,0
2015-03-20,21.685,21.685,21.488,21.61,12453,0
2015-03-23,21.678,22.004,21.678,21.923,27851,0
2015-03-24,21.931,21.931,21.783,21.802,12769,0
2015-03-25,21.823,21.823,21.625,21.678,10459,0
2015-03-26,21.748,21.863,21.678,21.748,12039,0
2015-03-27,21.758,21.964,21.643,21.739,13863,0
2015-03-30,21.758,22.184,21.758,22.184,23716,0
2015-03-31,22.061,22.653,21.724,21.724,41283,0
2015-04-01,21.776,21.879,21.534,21.576,21893,0
2015-04-02,21.479,21.724,21.403,21.716,24204,0
2015-04-06,21.758,21.94,21.716,21.898,18972,0
2015-04-07,21.913,22.037,21.766,22.037,9860,0
2015-04-08,21.987,22.159,21.94,22.028,10459,0
2015-04-09,22.159,22.731,22.004,22.386,40663,0
2015-04-10,22.524,22.531,22.432,22.531,16298,0
2015-04-13,22.597,22.597,22.168,22.313,16298,0
2015-04-14,22.359,23.017,22.159,22.778,36728,0
2015-04-15,22.753,23.667,22.636,23.296,79792,0
2015-04-16,23.236,23.426,23.163,23.172,15951,0
2015-04-17,23.163,23.45,23.024,23.06,17631,0
2015-04-20,23.024,23.402,22.76,22.803,33450,0
2015-04-21,22.809,22.998,22.728,22.801,18704,0
2015-04-22,22.75,22.988,22.75,22.962,15341,0
2015-04-23,23.088,23.528,22.962,23.23,13067,0
2015-04-24,23.147,23.262,23.075,23.163,8756,0
2015-04-27,23.243,23.436,23.243,23.279,11137,0
2015-04-28,23.262,23.346,23.129,23.252,19967,0
2015-04-29,23.216,23.411,23.138,23.346,17546,0
2015-04-30,23.46,23.46,23.288,23.318,19967,0
2015-05-01,23.419,23.46,23.243,23.363,16337,0
2015-05-04,23.403,23.46,23.199,23.222,13429,0
2015-05-05,23.199,23.354,22.902,22.932,15610,0
2015-05-06,22.867,23.051,22.52,22.659,12387,0
2015-05-07,22.503,22.814,22.396,22.476,16489,0
2015-05-08,22.584,22.821,22.52,22.609,13429,0
2015-05-11,22.609,22.885,22.52,22.562,18634,0
2015-05-12,22.545,22.675,22.223,22.445,16808,0
2015-05-13,22.562,22.894,22.396,22.562,12704,0
2015-05-14,22.642,22.924,22.396,22.84,7622,0
2015-05-15,22.932,23.346,22.821,23.327,14875,0
2015-05-18,23.222,23.243,22.988,23.017,16048,0
2015-05-19,23.094,23.346,22.814,23.066,18515,0
2015-05-20,23.179,23.197,23.039,23.197,16860,0
2015-05-21,23.269,23.427,22.756,22.762,21434,0
2015-05-22,22.9,23.145,22.68,22.68,10598,0
2015-05-26,22.746,22.746,22.384,22.384,18115,0
2015-05-27,22.384,22.489,22.321,22.384,17459,0
2015-05-28,22.384,22.566,22.267,22.367,13074,0
2015-05-29,22.399,22.811,22.233,22.259,20951,0
2015-06-01,22.489,22.489,22.131,22.173,21932,0
2015-06-02,22.47,22.611,22.056,22.123,10642,0
2015-06-03,22.224,22.25,21.815,21.958,12518,0
2015-06-04,21.967,21.967,21.593,21.725,10960,0
2015-06-05,21.602,21.815,21.542,21.815,10112,0
2015-06-08,21.803,21.873,21.585,21.699,14329,0
2015-06-09,21.707,21.81,21.408,21.46,11352,0
2015-06-10,21.443,21.652,21.343,21.366,17429,0
2015-06-11,21.313,21.469,21.258,21.4,28047,0
2015-06-12,21.285,21.469,21.201,21.285,4936,0
2015-06-15,21.313,21.393,21.266,21.366,6742,0
2015-06-16,21.434,21.469,21.178,21.304,17219,0
2015-06-17,21.35,21.51,21.258,21.343,7468,0
2015-06-18,21.494,21.502,21.243,21.243,13487,0
2015-06-19,21.336,21.336,20.932,20.949,16406,0
2015-06-22,21.09,21.224,20.767,20.767,18683,0
2015-06-23,20.906,20.932,20.8,20.923,18972,0
2015-06-24,20.832,21.025,20.832,20.932,17726,0
2015-06-25,20.882,20.906,20.539,20.625,22517,0
2015-06-26,20.561,20.635,20.246,20.246,14132,0
2015-06-29,20.056,20.173,19.548,19.589,42159,0
2015-06-30,19.655,19.788,19.43,19.581,41345,0
2015-07-01,19.597,19.722,19.479,19.571,28744,0
2015-07-02,19.513,19.756,19.513,19.756,14012,0
2015-07-06,19.68,19.747,19.532,19.68,18565,0
2015-07-07,19.689,20.081,19.494,20.081,17129,0
2015-07-08,19.99,20.114,19.82,19.856,19884,0
2015-07-09,20.096,20.313,19.883,19.914,11616,0
2015-07-10,19.97,20.313,19.97,20.138,8745,0
2015-07-13,20.222,20.351,20.105,20.229,18802,0
2015-07-14,20.13,20.273,20.014,20.014,28603,0
2015-07-15,20.014,20.105,19.706,19.756,48989,0
2015-07-16,19.697,19.883,19.638,19.788,26710,0
2015-07-17,19.714,20.105,19.54,19.779,43237,0
2015-07-20,19.773,19.804,19.571,19.804,14012,0
2015-07-21,19.906,20.123,19.638,19.664,22876,0
2015-07-22,19.819,19.953,19.244,19.643,28099,0
2015-07-23,19.737,20.048,19.635,19.913,16314,0
2015-07-24,19.704,19.819,19.334,19.687,19887,0
2015-07-27,19.499,20.048,19.499,19.889,15956,0
2015-07-28,19.786,20.52,19.73,20.362,15479,0
2015-07-29,20.217,20.593,20.063,20.191,23697,0
2015-07-30,20.191,20.82,20.014,20.191,19050,0
2015-07-31,20.376,20.639,19.953,20.139,14526,0
2015-08-03,20.223,20.369,19.864,19.913,13126,0
2015-08-04,19.794,19.922,19.434,19.434,18220,0
2015-08-05,19.491,20.139,19.244,19.361,17860,0
2015-08-06,19.139,19.419,17.866,18.855,77703,0
2015-08-07,18.899,19.427,18.779,18.855,24289,0
2015-08-10,19.017,19.361,19.017,19.275,24766,0
2015-08-11,19.057,19.206,18.946,19.067,9323,0
2015-08-12,19.09,19.669,19.048,19.669,12383,0
2015-08-13,19.627,19.627,19.275,19.334,16193,0
2015-08-14,19.341,19.643,19.324,19.635,10357,0
2015-08-17,19.704,19.771,19.545,19.608,14405,0
2015-08-18,19.695,19.695,19.45,19.529,21672,0
2015-08-19,19.475,19.484,19.083,19.297,24645,0
2015-08-20,19.25,19.25,18.885,18.885,17043,0
2015-08-21,18.816,18.816,18.033,18.174,42370,0
2015-08-24,16.56,17.801,15.716,17.492,41750,0
2015-08-25,18.208,18.208,17.295,17.329,30064,0
2015-08-26,17.582,17.582,17.209,17.502,18699,0
2015-08-27,17.582,18.183,17.582,17.911,25446,0
2015-08-28,17.964,18.31,17.884,18.072,41069,0
2015-08-31,18.124,18.15,17.741,18.046,24142,0
2015-09-01,17.856,17.911,17.701,17.829,20594,0
2015-09-02,17.848,17.999,17.718,17.751,21777,0
2015-09-03,17.793,18.054,17.793,17.92,28996,0
2015-09-04,17.718,17.864,17.718,17.829,8288,0
2015-09-08,18.064,18.064,17.741,17.848,12546,0
2015-09-09,17.82,17.864,17.546,17.546,14677,0
2015-09-10,17.599,17.692,17.42,17.448,13998,0
2015-09-11,17.322,17.42,16.992,17.009,22725,0
2015-09-14,17.136,17.201,16.905,16.905,14440,0
2015-09-15,16.992,17.027,16.765,16.814,36926,0
2015-09-16,16.992,17.209,16.992,17.136,31837,0
2015-09-17,17.194,17.492,17.111,17.254,31250,0
2015-09-18,17.102,17.482,17.102,17.277,30183,0
2015-09-21,17.276,17.411,17.276,17.377,10583,0
2015-09-22,17.206,17.509,17.206,17.411,26802,0
2015-09-23,17.328,17.531,17.15,17.15,41498,0
2015-09-24,17.053,17.166,16.808,17.037,34782,0
2015-09-25,17.15,17.224,16.605,16.691,44086,0
2015-09-28,16.476,16.605,15.934,15.997,40649,0
2015-09-29,16.043,16.153,15.15,15.532,77592,0
2015-09-30,15.659,16.053,15.602,15.983,43613,0
2015-10-01,16.086,16.374,16.035,16.299,49257,0
2015-10-02,16.096,16.697,16.096,16.613,25865,0
2015-10-05,16.714,17.199,16.714,17.183,25046,0
2015-10-06,17.199,17.661,17.199,17.491,43379,0
2015-10-07,17.617,17.813,17.363,17.643,32093,0
2015-10-08,17.516,17.877,17.516,17.866,19044,0
2015-10-09,17.947,18.271,17.885,18.238,25511,0
2015-10-12,18.238,18.238,17.877,17.957,16260,0
2015-10-13,17.841,18.154,17.661,17.661,22100,0
2015-10-14,17.582,18.05,17.537,17.794,21748,0
2015-10-15,17.858,17.885,17.501,17.877,12815,0
2015-10-16,17.866,18.322,17.794,18.169,18339,0
2015-10-19,18.05,18.699,17.914,18.375,48148,0
2015-10-20,18.315,18.877,17.914,18.398,19016,0
2015-10-21,18.295,18.423,17.806,18.031,28389,0
2015-10-22,18.193,18.312,17.789,17.825,22077,0
2015-10-23,17.816,18.268,17.727,17.764,20440,0
2015-10-26,17.711,17.797,17.354,17.354,15186,0
2015-10-27,17.438,17.438,16.924,17.011,17520,0
2015-10-28,17.198,17.816,17.058,17.711,19039,0
2015-10-29,17.917,17.926,17.704,17.736,17872,0
2015-10-30,17.627,18.08,17.419,17.547,35395,0
2015-11-02,17.51,18.012,17.411,17.619,13775,0
2015-11-03,17.394,17.935,17.394,17.834,23479,0
2015-11-04,17.834,17.834,17.259,17.402,15434,0
2015-11-05,17.165,17.428,17.011,17.165,19039,0
2015-11-06,17.003,17.172,16.906,16.924,16586,0
2015-11-09,16.806,16.906,16.548,16.651,22797,0
2015-11-10,16.478,16.814,16.342,16.438,25697,0
2015-11-11,16.342,16.43,16.017,16.017,33527,0
2015-11-12,15.88,15.88,15.392,15.52,38781,0
2015-11-13,15.573,15.974,15.402,15.933,36913,0
2015-11-16,16.007,16.266,15.89,16.154,27218,0
2015-11-17,16.154,16.154,15.495,15.764,52797,0
2015-11-18,15.982,16.127,15.794,15.989,68219,0
2015-11-19,15.971,16.078,15.8,15.924,11592,0
2015-11-20,15.93,15.953,15.627,15.661,28988,0
2015-11-23,15.643,15.915,15.55,15.61,37338,0
2015-11-24,15.732,15.906,15.695,15.732,31813,0
2015-11-25,15.732,15.76,15.586,15.62,40352,0
2015-11-27,15.532,15.732,15.532,15.669,11013,0
2015-11-30,15.8,16.126,15.61,15.971,79425,0
2015-12-01,15.859,16.015,15.824,15.85,46534,0
2015-12-02,15.79,15.859,15.353,15.542,46621,0
2015-12-03,15.498,15.577,15.015,15.033,44294,0
2015-12-04,14.937,15.084,14.109,14.211,183089,0
2015-12-07,13.86,13.883,13.109,13.427,199090,0
2015-12-08,13.186,13.854,13.022,13.654,75242,0
2015-12-09,13.869,14.198,13.599,13.808,87659,0
2015-12-10,13.736,14.153,13.736,13.854,44292,0
2015-12-11,13.753,13.818,13.195,13.358,111890,0
2015-12-14,13.317,13.317,12.833,13.082,65154,0
2015-12-15,13.203,13.409,13.154,13.409,74558,0
2015-12-16,13.454,13.963,13.342,13.899,91256,0
2015-12-17,13.798,13.944,13.445,13.837,94964,0
2015-12-18,13.771,13.953,13.728,13.869,56123,0
2015-12-21,13.705,13.883,13.48,13.854,57282,0
2015-12-22,13.805,14.394,13.795,14.191,90509,0
2015-12-23,14.364,14.98,14.33,14.839,56213,0
2015-12-24,14.839,15.005,14.831,14.858,32258,0
2015-12-28,14.692,14.701,14.504,14.569,58010,0
2015-12-29,14.711,14.858,14.254,14.254,110304,0
2015-12-30,14.183,14.33,14.055,14.24,64487,0
2015-12-31,13.785,14.719,13.777,14.596,90472,0
2016-01-04,14.512,14.701,14.394,14.623,55374,0
2016-01-05,14.64,14.64,14.403,14.495,33325,0
2016-01-06,14.684,14.684,14.024,14.099,44130,0
2016-01-07,13.925,14.163,13.733,13.795,33139,0
2016-01-08,13.898,14.254,13.685,13.724,31717,0
2016-01-11,14.04,14.04,13.122,13.17,46702,0
2016-01-12,13.293,13.725,12.847,13.38,83367,0
2016-01-13,13.51,13.611,12.745,12.927,48481,0
2016-01-14,12.952,13.204,12.562,13.145,57662,0
2016-01-15,12.788,12.891,12.58,12.587,44275,0
2016-01-19,12.597,12.657,11.944,12.251,75528,0
2016-01-20,11.868,11.996,11.333,11.515,80304,0
2016-01-21,11.613,12.35,11.613,12.219,79354,0
2016-01-22,12.738,13.106,12.449,13.106,80030,0
2016-01-25,12.817,13.207,12.72,12.728,33957,0
2016-01-26,12.738,13.045,12.538,12.834,126263,0
2016-01-27,12.868,12.943,12.667,12.782,32210,0
2016-01-28,13.422,13.431,12.985,13.431,36344,0
2016-01-29,13.633,13.687,13.343,13.449,39437,0
2016-02-01,13.274,13.274,12.985,13.125,26966,0
2016-02-02,12.868,13.054,12.756,12.801,22953,0
2016-02-03,13.116,13.125,12.572,12.947,49021,0
2016-02-04,13.027,13.334,12.863,13.212,57824,0
2016-02-05,13.036,13.255,12.896,12.957,30427,0
2016-02-08,13.274,13.274,11.998,12.147,49958,0
2016-02-09,11.572,11.912,11.296,11.525,87118,0
2016-02-10,11.446,11.711,11.296,11.453,41728,0
2016-02-11,11.129,11.437,10.826,10.998,49645,0
2016-02-12,11.22,11.737,11.12,11.613,83609,0
2016-02-16,11.78,12.257,11.78,12.257,35012,0
2016-02-17,12.432,13.125,12.165,12.841,69611,0
2016-02-18,12.975,13.097,12.77,12.975,42962,0
2016-02-19,12.77,13.045,12.77,13.008,43775,0
2016-02-22,13.312,13.743,13.213,13.525,168963,0
2016-02-23,13.443,13.508,13.17,13.257,36796,0
2016-02-24,13.045,13.304,12.77,13.221,264539,0
2016-02-25,13.161,13.195,13.045,13.125,22836,0
2016-02-26,13.337,13.469,13.125,13.144,49255,0
2016-02-29,13.479,13.574,13.195,13.469,39267,0
2016-03-01,13.659,13.77,13.39,13.77,27499,0
2016-03-02,13.703,14.126,13.61,14.099,20335,0
2016-03-03,13.958,14.493,13.958,14.493,36485,0
2016-03-04,14.633,14.703,14.376,14.614,23248,0
2016-03-07,14.444,14.819,14.444,14.819,29613,0
2016-03-08,14.81,14.81,14.266,14.334,34394,0
2016-03-09,14.369,14.569,14.275,14.334,25524,0
2016-03-10,14.266,14.382,14.2,14.266,24319,0
2016-03-11,14.343,14.596,14.343,14.434,26753,0
2016-03-14,14.343,14.474,14.304,14.454,18078,0
2016-03-15,14.369,14.493,14.126,14.493,30745,0
2016-03-16,14.484,14.977,14.484,14.801,21586,0
2016-03-17,14.959,15.21,14.942,15.004,15176,0
2016-03-18,15.128,15.405,15.014,15.163,18716,0
2016-03-21,15.119,15.21,14.926,15.049,21443,0
2016-03-22,14.963,15.259,14.963,15.224,20300,0
2016-03-23,15.009,15.197,14.804,14.876,35180,0
2016-03-24,14.662,14.928,14.615,14.866,22910,0
2016-03-28,14.83,14.857,14.662,14.848,40761,0
2016-03-29,14.605,15.215,14.605,15.188,30744,0
2016-03-30,15.31,15.455,14.954,15.232,21697,0
2016-03-31,15.25,15.65,15.114,15.535,30947,0
2016-04-01,15.412,15.819,15.197,15.412,74492,0
2016-04-04,15.525,15.66,15.043,15.045,31745,0
2016-04-05,15.019,15.259,14.804,14.83,37277,0
2016-04-06,14.92,15.133,14.92,15.089,33991,0
2016-04-07,15.027,15.188,14.937,15.133,35746,0
2016-04-08,15.301,15.481,15.301,15.438,30618,0
2016-04-11,15.544,15.669,15.393,15.508,29733,0
2016-04-12,15.508,15.954,15.508,15.875,45263,0
2016-04-13,15.777,16.018,15.677,15.954,42754,0
2016-04-14,15.981,16.091,15.785,15.954,24006,0
2016-04-15,15.77,15.9,15.724,15.724,12605,0
2016-04-18,15.535,16.037,15.535,16.008,23210,0
2016-04-19,15.946,16.447,15.946,16.412,23080,0
2016-04-20,16.407,16.641,16.308,16.443,59923,0
2016-04-21,16.515,16.72,16.471,16.471,37410,0
2016-04-22,16.641,16.72,16.641,16.703,15489,0
2016-04-25,16.677,16.757,16.586,16.695,24672,0
2016-04-26,16.677,16.848,16.677,16.729,24422,0
2016-04-27,16.866,17.052,16.866,16.947,16333,0
2016-04-28,16.975,17.061,16.86,16.866,37588,0
2016-04-29,16.947,17.223,16.866,17.071,36196,0
2016-05-02,17.109,17.109,16.703,16.919,42688,0
2016-05-03,16.757,16.776,16.519,16.632,38217,0
2016-05-04,16.669,16.748,16.497,16.712,35654,0
2016-05-05,16.966,17.052,16.641,16.804,11917,0
2016-05-06,16.738,16.866,16.622,16.721,14548,0
2016-05-09,16.605,16.757,16.389,16.72,72549,0
2016-05-10,16.712,16.813,16.596,16.712,22611,0
2016-05-11,16.804,16.821,16.425,16.677,26531,0
2016-05-12,16.712,16.947,16.695,16.919,24381,0
2016-05-13,16.899,17.155,16.334,16.334,21025,0
2016-05-16,16.909,17.019,16.757,16.966,38438,0
2016-05-17,16.966,17.205,16.89,17.035,46521,0
2016-05-18,17.028,17.1,16.909,16.957,64427,0
2016-05-19,16.873,17.055,16.813,16.919,37432,0
2016-05-20,16.989,17.323,16.986,17.204,30408,0
2016-05-23,17.133,17.249,17.096,17.169,20966,0
2016-05-24,17.188,17.188,17.024,17.096,15992,0
2016-05-25,17.188,17.287,17.142,17.204,27846,0
2016-05-26,17.22,17.296,17.104,17.204,55970,0
2016-05-27,17.105,17.249,17.024,17.115,12029,0
2016-05-31,17.259,17.314,17.024,17.077,38448,0
2016-06-01,17.007,17.296,17.007,17.22,23468,0
2016-06-02,17.212,17.393,17.077,17.278,120030,0
2016-06-03,17.212,17.342,17.057,17.188,28871,0
2016-06-06,17.196,17.481,17.196,17.393,37671,0
2016-06-07,17.538,17.649,17.422,17.603,46075,0
2016-06-08,17.659,17.841,17.566,17.694,36795,0
2016-06-09,17.431,17.678,17.431,17.678,31632,0
2016-06-10,17.584,17.584,17.384,17.384,28067,0
2016-06-13,17.259,17.333,17.149,17.204,17026,0
2016-06-14,17.162,17.24,16.989,17.115,90727,0
2016-06-15,17.087,17.22,16.997,17.212,39924,0
2016-06-16,17.212,17.23,16.895,17.204,21764,0
2016-06-17,17.22,17.468,17.22,17.24,22835,0
2016-06-20,17.584,17.584,17.333,17.376,48123,0
2016-06-21,17.398,17.628,17.328,17.58,40717,0
2016-06-22,17.656,17.656,17.492,17.637,24902,0
2016-06-23,17.82,18.219,17.735,17.993,23481,0
2016-06-24,17.718,17.945,17.439,17.666,27792,0
2016-06-27,17.58,17.59,17.09,17.172,18540,0
2016-06-28,17.544,17.708,17.428,17.708,37587,0
2016-06-29,17.945,17.945,17.783,17.866,57657,0
2016-06-30,17.985,17.985,17.725,17.82,58631,0
2016-07-01,17.928,17.975,17.782,17.829,47003,0
2016-07-05,17.691,17.877,17.562,17.754,52273,0
2016-07-06,17.647,17.759,17.455,17.628,35695,0
2016-07-07,17.82,17.866,17.637,17.684,57002,0
2016-07-08,17.82,18.011,17.647,17.82,29572,0
2016-07-11,17.928,17.928,17.82,17.857,56028,0
2016-07-12,18.045,18.194,17.965,18.092,38398,0
2016-07-13,18.273,18.273,17.945,18.083,33218,0
2016-07-14,18.119,18.219,18.083,18.203,39469,0
2016-07-15,18.273,18.273,18.101,18.174,42375,0
2016-07-18,18.21,18.338,18.174,18.329,16337,0
2016-07-19,18.329,18.384,18.314,18.384,15584,0
2016-07-20,18.389,18.527,18.316,18.504,16472,0
2016-07-21,18.563,18.848,18.434,18.461,57166,0
2016-07-22,18.406,18.635,18.406,18.583,18236,0
2016-07-25,18.527,18.571,18.425,18.563,34217,0
2016-07-26,18.571,18.644,18.471,18.571,14647,0
2016-07-27,18.48,18.682,18.452,18.48,18237,0
2016-07-28,18.591,18.591,18.402,18.499,18121,0
2016-07-29,18.499,18.499,18.287,18.434,32333,0
2016-08-01,18.48,18.48,18.048,18.067,47629,0
2016-08-02,18.067,18.484,17.831,17.947,13411,0
2016-08-03,18.095,18.214,18.023,18.178,20432,0
2016-08-04,18.277,18.765,18.122,18.268,44407,0
2016-08-05,18.398,18.687,18.132,18.306,31880,0
2016-08-08,18.442,18.563,18.352,18.489,25464,0
2016-08-09,18.489,18.563,18.406,18.48,32483,0
2016-08-10,18.563,18.563,18.316,18.425,16900,0
2016-08-11,18.499,18.615,18.461,18.489,23412,0
2016-08-12,18.654,18.765,18.608,18.719,13034,0
2016-08-15,18.702,18.884,18.702,18.848,23406,0
2016-08-16,18.884,18.894,18.765,18.857,35764,0
2016-08-17,18.894,19.095,18.828,19.095,22829,0
2016-08-18,19.003,19.441,19.003,19.417,27527,0
2016-08-19,19.497,19.536,19.371,19.417,25092,0
2016-08-22,19.474,19.884,19.347,19.541,42072,0
2016-08-23,19.631,19.963,19.631,19.743,27462,0
2016-08-24,19.891,19.927,19.752,19.865,36209,0
2016-08-25,19.963,19.963,19.605,19.717,17841,0
2016-08-26,19.734,20.112,19.605,19.689,17201,0
2016-08-29,19.836,19.884,19.624,19.734,15868,0
2016-08-30,19.865,19.983,19.65,19.845,57104,0
2016-08-31,20.012,20.012,19.762,19.9,28723,0
2016-09-01,19.9,19.94,19.611,19.771,24509,0
2016-09-02,19.983,20.056,19.909,19.909,27854,0
2016-09-06,20.074,20.13,19.992,19.992,14329,0
2016-09-07,20.197,20.269,19.927,20.093,19031,0
2016-09-08,20.178,20.269,20.112,20.139,19498,0
2016-09-09,20.188,20.188,19.605,19.708,36411,0
2016-09-12,19.631,19.861,19.605,19.66,18453,0
2016-09-13,19.65,19.707,19.2,19.417,37336,0
2016-09-14,19.503,19.621,19.387,19.533,7861,0
2016-09-15,19.56,19.669,19.446,19.562,26787,0
2016-09-16,19.437,19.551,19.247,19.551,20836,0
2016-09-19,19.669,19.909,19.587,19.669,12162,0
2016-09-20,19.771,19.826,19.65,19.691,23010,0
2016-09-21,20.081,20.081,19.767,19.905,12138,0
2016-09-22,19.952,20.369,19.952,20.268,15727,0
2016-09-23,20.277,20.415,20.228,20.343,9347,0
2016-09-26,20.415,20.415,20.208,20.405,8338,0
2016-09-27,20.396,20.611,20.147,20.537,19111,0
2016-09-28,20.415,20.73,20.12,20.668,55658,0
2016-09-29,20.74,20.74,20.529,20.611,18917,0
2016-09-30,20.74,20.854,20.582,20.74,22253,0
2016-10-03,20.854,20.854,20.511,20.592,24534,0
2016-10-04,20.631,20.631,19.97,20.186,47106,0
2016-10-05,20.324,20.602,20.018,20.137,40081,0
2016-10-06,20.204,20.396,19.97,19.99,17365,0
2016-10-07,19.99,20.343,19.99,20.101,11095,0
2016-10-10,20.157,20.464,20.128,20.324,12258,0
2016-10-11,20.353,20.602,19.952,20.101,27648,0
2016-10-12,20.204,20.425,20.018,20.101,12641,0
2016-10-13,19.97,20.049,19.952,19.99,5278,0
2016-10-14,20.081,20.11,19.712,19.822,15833,0
2016-10-17,19.776,19.861,18.996,19.36,97223,0
2016-10-18,19.449,19.664,19.444,19.626,25799,0
2016-10-19,19.674,19.96,19.507,19.822,21951,0
2016-10-20,19.884,19.971,19.599,19.901,14054,0
2016-10-21,19.995,20.043,19.892,19.956,13810,0
2016-10-24,20.052,20.052,19.846,20.052,17450,0
2016-10-25,19.949,20.069,19.895,20.059,16760,0
2016-10-26,20.024,20.078,19.752,20.078,18737,0
2016-10-27,20.098,20.164,19.931,19.961,12801,0
2016-10-28,20.043,20.043,19.837,19.837,11129,0
2016-10-31,19.892,20.417,19.352,19.408,28699,0
2016-11-01,19.434,19.567,19.37,19.444,11734,0
2016-11-02,19.427,19.452,19.006,19.144,15624,0
2016-11-03,19.035,19.604,19.002,19.006,11491,0
2016-11-04,18.94,18.996,18.808,18.808,16882,0
2016-11-07,18.986,19.698,18.79,19.025,10252,0
2016-11-08,19.098,19.52,18.763,19.044,16843,0
2016-11-09,18.966,19.342,18.905,19.248,17211,0
2016-11-10,19.266,19.593,19.266,19.443,25378,0
2016-11-11,19.362,19.417,19.202,19.324,11889,0
2016-11-14,19.362,19.452,18.997,19.442,28965,0
2016-11-15,19.37,19.772,19.37,19.649,21473,0
2016-11-16,19.688,19.779,19.585,19.744,11027,0
2016-11-17,19.772,19.837,19.725,19.772,14729,0
2016-11-18,19.892,19.901,19.604,19.808,18878,0
2016-11-21,20.075,20.167,19.953,19.972,15373,0
2016-11-22,20.17,20.217,20.001,20.151,33642,0
2016-11-23,20.011,20.226,20.011,20.105,14069,0
2016-11-25,20.124,20.18,20.095,20.105,5576,0
2016-11-28,20.189,20.189,19.926,20.056,17780,0
2016-11-29,19.88,20.124,19.74,19.907,17968,0
2016-11-30,20.31,20.542,20.049,20.124,23773,0
2016-12-01,20.339,20.359,19.91,19.945,15750,0
2016-12-02,19.945,20.433,19.888,20.049,4290,0
2016-12-05,20.105,20.471,19.982,19.991,11561,0
2016-12-06,19.953,20.131,19.832,20.131,8783,0
2016-12-07,19.991,20.161,19.907,20.049,13110,0
2016-12-08,20.03,20.105,19.907,19.976,11375,0
2016-12-09,19.953,20.119,19.907,20.034,15773,0
2016-12-12,20.254,20.254,20.095,20.114,11351,0
2016-12-13,20.217,20.234,20.03,20.189,16847,0
2016-12-14,20.011,20.217,20.011,20.124,18581,0
2016-12-15,20.056,21.006,20.011,20.894,74629,0
2016-12-16,20.837,21.118,20.751,20.989,44615,0
2016-12-19,21.08,21.08,20.668,20.873,36190,0
2016-12-20,20.883,20.979,20.658,20.979,32743,0
2016-12-21,20.954,21.082,20.944,20.954,15456,0
2016-12-22,21.066,21.528,21.011,21.528,45580,0
2016-12-23,21.484,21.624,21.342,21.397,20188,0
2016-12-27,21.387,21.528,21.198,21.275,31880,0
2016-12-28,21.275,21.275,20.707,20.823,35730,0
2016-12-29,20.804,21.121,20.566,20.804,20941,0
2016-12-30,20.775,20.974,20.775,20.939,22008,0
2017-01-03,21.076,21.464,20.964,20.999,12167,0
2017-01-04,21.057,21.324,20.944,21.086,21952,0
2017-01-05,21.086,21.387,20.964,21.011,18360,0
2017-01-06,21.198,21.266,21.011,21.236,17166,0
2017-01-09,21.237,21.237,20.964,21.057,29504,0
2017-01-10,20.984,21.18,20.867,20.867,14655,0
2017-01-11,20.867,21.011,20.745,20.906,11077,0
2017-01-12,20.916,21.056,20.716,20.877,21052,0
2017-01-13,20.804,20.935,20.755,20.906,19088,0
2017-01-17,20.935,21.061,20.841,21.011,24895,0
2017-01-18,20.935,20.984,20.784,20.947,20464,0
2017-01-19,20.944,20.944,20.71,20.861,27365,0
2017-01-20,20.856,20.92,20.685,20.72,28312,0
2017-01-23,20.749,20.846,20.703,20.827,12736,0
2017-01-24,20.901,21.178,20.846,21.178,14149,0
2017-01-25,21.282,21.595,21.239,21.595,50597,0
2017-01-26,21.728,21.995,21.681,21.861,27848,0
2017-01-27,21.843,21.937,21.722,21.834,18218,0
2017-01-30,21.654,21.676,21.357,21.605,29755,0
2017-01-31,21.605,21.975,21.433,21.815,23705,0
2017-02-01,21.853,22.024,21.699,22.024,16326,0
2017-02-02,21.918,22.07,21.757,21.861,15526,0
2017-02-03,21.909,22.213,21.776,22.213,23725,0
2017-02-06,22.014,22.28,21.673,21.776,33558,0
2017-02-07,21.747,22.014,21.376,21.52,34536,0
2017-02-08,21.433,21.654,21.17,21.357,45117,0
2017-02-09,21.349,21.604,21.349,21.566,20821,0
2017-02-10,21.644,21.699,21.483,21.699,20153,0
2017-02-13,21.595,21.618,21.395,21.586,30315,0
2017-02-14,21.586,21.614,21.234,21.493,20538,0
2017-02-15,21.502,21.566,21.366,21.52,22765,0
2017-02-16,21.458,21.581,21.266,21.389,22061,0
2017-02-17,21.266,21.296,21.084,21.237,34100,0
2017-02-21,21.438,21.476,21.335,21.448,14138,0
2017-02-22,21.488,21.498,21.256,21.306,23434,0
2017-02-23,21.498,21.498,21.271,21.36,19035,0
2017-02-24,21.399,21.399,21.296,21.399,11179,0
2017-02-27,21.344,21.532,21.344,21.488,17524,0
2017-02-28,21.468,21.552,21.352,21.542,15872,0
2017-03-01,21.59,21.757,21.59,21.724,18199,0
2017-03-02,21.659,21.659,21.316,21.615,14885,0
2017-03-03,21.62,21.821,21.488,21.679,20741,0
2017-03-06,21.704,21.812,21.38,21.497,25138,0
2017-03-07,21.659,21.669,21.361,21.42,20183,0
2017-03-08,21.438,21.516,20.912,20.962,21156,0
2017-03-09,20.76,20.942,20.548,20.637,28443,0
2017-03-10,20.638,20.665,20.483,20.638,18713,0
2017-03-13,20.446,20.671,20.294,20.578,24672,0
2017-03-14,20.483,20.487,20.082,20.274,35422,0
2017-03-15,20.284,20.655,20.206,20.655,15900,0
2017-03-16,20.522,20.628,20.475,20.619,12577,0
2017-03-17,20.675,20.902,20.493,20.711,34024,0
2017-03-20,20.76,20.932,20.76,20.82,24824,0
2017-03-21,20.77,20.837,20.75,20.78,19834,0
2017-03-22,20.745,20.878,20.715,20.815,11110,0
2017-03-23,20.918,21.042,20.775,20.908,20798,0
2017-03-24,21.071,21.071,20.795,20.823,18067,0
2017-03-27,20.795,20.869,20.562,20.582,21633,0
2017-03-28,20.669,20.879,20.572,20.688,19771,0
2017-03-29,20.755,21.015,20.688,21.015,18688,0
2017-03-30,21.033,21.091,20.988,21.052,18557,0
2017-03-31,20.997,21.172,20.815,21.119,20678,0
2017-04-03,21.284,21.294,20.938,21.069,17680,0
2017-04-04,20.948,21.17,20.948,21.131,13119,0
2017-04-05,21.151,21.324,21.111,21.141,17461,0
2017-04-06,21.161,21.388,21.111,21.264,15275,0
2017-04-07,21.342,21.379,21.274,21.285,9148,0
2017-04-10,21.447,22.224,21.324,21.866,45422,0
2017-04-11,21.869,22.455,21.869,22.158,46021,0
2017-04-12,22.09,22.177,22.033,22.09,21814,0
2017-04-13,22.177,22.254,21.832,21.869,13214,0
2017-04-17,22.051,22.051,21.75,21.842,12270,0
2017-04-18,21.783,22.158,21.458,21.851,15111,0
2017-04-19,21.962,22.28,21.758,21.972,13953,0
2017-04-20,22.02,22.126,21.817,22.015,11940,0
2017-04-21,22.067,22.194,21.4,21.644,54683,0
2017-04-24,21.729,21.729,21.4,21.49,37720,0
2017-04-25,21.535,21.661,21.43,21.508,33150,0
2017-04-26,21.644,22.106,21.574,21.883,63790,0
2017-04-27,21.808,21.808,21.46,21.47,22458,0
2017-04-28,21.699,21.729,21.525,21.597,15997,0
2017-05-01,21.499,21.584,21.44,21.47,11543,0
2017-05-02,21.41,21.719,21.41,21.535,7087,0
2017-05-03,21.545,21.817,21.47,21.47,5351,0
2017-05-04,21.352,21.644,20.908,21.066,46136,0
2017-05-05,20.988,21.314,20.921,21.314,16351,0
2017-05-08,21.326,21.371,21.188,21.303,18230,0
2017-05-09,21.256,21.326,20.968,21.179,25144,0
2017-05-10,21.188,21.883,21.188,21.748,32239,0
2017-05-11,22.057,22.057,21.709,21.709,28710,0
2017-05-12,21.874,22.039,21.246,21.508,72026,0
2017-05-15,21.778,21.939,21.517,21.623,19049,0
2017-05-16,21.584,21.778,21.197,21.484,20804,0
2017-05-17,21.663,21.962,21.49,21.634,26019,0
2017-05-18,21.673,21.719,21.062,21.42,37964,0
2017-05-19,21.604,21.865,21.47,21.788,39308,0
2017-05-22,22.044,22.044,21.714,21.763,24916,0
2017-05-23,22.084,22.501,21.704,21.793,33098,0
2017-05-24,21.638,21.869,21.638,21.667,10779,0
2017-05-25,21.618,21.783,21.52,21.539,20181,0
2017-05-26,21.628,21.783,21.529,21.529,6805,0
2017-05-30,21.52,21.52,21.348,21.38,9936,0
2017-05-31,21.453,21.549,21.181,21.209,28352,0
2017-06-01,21.443,21.578,21.364,21.473,13443,0
2017-06-02,21.588,21.803,21.453,21.633,24819,0
2017-06-05,21.704,21.832,21.504,21.58,16581,0
2017-06-06,21.493,21.899,21.318,21.318,10941,0
2017-06-07,21.384,21.52,21.025,21.093,23110,0
2017-06-08,21.268,21.364,21.093,21.248,23179,0
2017-06-09,21.308,21.443,21.103,21.153,21046,0
2017-06-12,21.199,21.549,21.187,21.278,7852,0
2017-06-13,21.364,21.364,21.073,21.083,7967,0
2017-06-14,20.948,20.978,20.401,20.45,60869,0
2017-06-15,20.453,20.474,20.219,20.298,26459,0
2017-06-16,20.548,20.548,20.2,20.387,24683,0
2017-06-19,20.355,20.468,20.355,20.411,28219,0
2017-06-20,20.306,20.306,19.626,19.83,58613,0
2017-06-21,20.11,20.12,19.689,19.786,40961,0
2017-06-22,19.991,20.11,19.738,19.914,30127,0
2017-06-23,19.934,20.151,19.867,20.031,35165,0
2017-06-26,20.001,20.128,19.865,20.11,46419,0
2017-06-27,20.06,20.226,19.806,20.001,73091,0
2017-06-28,20.09,20.343,20.031,20.343,39177,0
2017-06-29,20.158,20.392,20.08,20.392,47253,0
2017-06-30,20.471,20.568,20.268,20.519,28022,0
2017-07-03,20.519,20.568,20.442,20.48,30542,0
2017-07-05,20.519,20.628,20.08,20.304,46270,0
2017-07-06,20.324,20.363,20.162,20.246,31592,0
2017-07-07,20.256,20.266,20.06,20.207,37485,0
2017-07-10,20.324,20.392,20.07,20.138,26746,0
2017-07-11,20.226,20.226,20.051,20.187,33515,0
2017-07-12,20.519,20.519,20.236,20.364,24493,0
2017-07-13,20.519,20.519,20.315,20.49,37670,0
2017-07-14,20.519,20.618,20.412,20.516,45182,0
2017-07-17,20.548,20.666,20.432,20.539,41940,0
2017-07-18,20.588,20.666,20.51,20.638,35976,0
2017-07-19,20.686,20.744,20.588,20.729,71334,0
2017-07-20,20.881,20.881,20.714,20.734,35615,0
2017-07-21,20.814,20.833,20.695,20.726,12468,0
2017-07-24,20.724,20.833,20.637,20.754,22071,0
2017-07-25,20.891,20.931,20.814,20.931,24166,0
2017-07-26,21.02,21.029,20.881,20.961,18957,0
2017-07-27,20.981,20.981,20.784,20.814,17109,0
2017-07-28,20.833,20.961,20.815,20.921,28713,0
2017-07-31,20.971,21.029,20.814,20.981,43300,0
2017-08-01,21,21,20.744,20.862,55931,0
2017-08-02,20.951,21.02,20.724,20.724,30172,0
2017-08-03,20.794,20.871,20.547,20.557,28291,0
2017-08-04,20.656,20.734,20.547,20.557,17294,0
2017-08-07,20.704,20.704,20.448,20.489,24752,0
2017-08-08,20.499,20.509,20.145,20.145,30449,0
2017-08-09,20.361,20.361,20.066,20.086,28368,0
2017-08-10,20.214,20.214,19.949,20.056,54142,0
2017-08-11,20.253,20.253,19.949,19.958,32403,0
2017-08-14,20.086,20.104,19.899,19.909,21294,0
2017-08-15,19.85,19.86,19.72,19.806,28684,0
2017-08-16,19.978,20.126,19.634,19.663,27941,0
2017-08-17,19.791,19.86,19.339,19.349,45852,0
2017-08-18,19.476,19.536,19.398,19.506,59120,0
2017-08-21,19.457,19.556,19.389,19.486,25698,0
2017-08-22,19.586,19.862,19.536,19.813,24852,0
2017-08-23,19.813,20.288,19.774,19.922,44479,0
2017-08-24,20.03,20.168,19.862,19.981,21859,0
2017-08-25,20.11,20.11,19.972,20.04,15560,0
2017-08-28,20.188,20.238,19.978,20.02,20666,0
2017-08-29,20.07,20.07,19.892,19.922,21952,0
2017-08-30,19.971,20.05,19.901,19.932,13618,0
2017-08-31,20.03,20.159,19.986,20.1,36154,0
2017-09-01,20.178,20.327,19.971,20.208,24797,0
2017-09-05,20.436,20.495,20.248,20.248,21073,0
2017-09-06,20.278,20.466,20.278,20.356,10722,0
2017-09-07,20.298,20.572,20.298,20.449,12188,0
2017-09-08,20.534,20.644,20.34,20.475,8202,0
2017-09-11,20.554,20.692,20.298,20.298,17408,0
2017-09-12,20.317,20.485,20.317,20.416,9100,0
2017-09-13,20.416,20.584,20.386,20.416,19219,0
2017-09-14,20.416,20.653,20.416,20.614,14914,0
2017-09-15,20.663,20.663,20.475,20.544,12570,0
2017-09-18,20.544,20.685,20.505,20.614,25453,0
2017-09-19,20.702,21.226,20.644,21.009,65092,0
2017-09-20,21.177,21.207,20.91,20.91,27842,0
2017-09-21,20.89,21.159,20.662,20.741,19734,0
2017-09-22,21.02,21.02,20.642,20.721,17127,0
2017-09-25,20.88,21.03,20.791,21.02,34894,0
2017-09-26,21.02,21.03,20.691,21.03,37472,0
2017-09-27,21.059,21.139,20.831,20.99,38945,0
2017-09-28,21.139,21.22,20.771,21.129,30618,0
2017-09-29,21.308,21.328,21.01,21.179,35624,0
2017-10-02,21.189,21.328,21.129,21.308,15072,0
2017-10-03,21.298,21.328,21.039,21.089,22635,0
2017-10-04,21.238,21.328,20.97,20.99,16795,0
2017-10-05,21.119,21.278,21.03,21.089,18749,0
2017-10-06,21,21.278,21,21.079,8676,0
2017-10-09,21.199,21.318,21.199,21.318,6921,0
2017-10-10,21.328,21.497,21.059,21.497,18324,0
2017-10-11,21.646,21.646,21.238,21.557,11544,0
2017-10-12,21.527,21.606,21.209,21.288,14141,0
2017-10-13,21.457,21.527,21.129,21.129,16436,0
2017-10-16,21.437,21.437,21.089,21.199,15533,0
2017-10-17,21.368,21.407,20.89,20.912,18002,0
2017-10-18,21.119,21.119,20.77,20.879,15697,0
2017-10-19,20.95,21.149,20.88,20.931,13833,0
2017-10-20,21.169,21.348,20.943,20.95,30315,0
2017-10-23,21.12,21.344,20.4,20.41,40970,0
2017-10-24,20.62,20.75,20.45,20.5,19261,0
2017-10-25,20.56,20.75,19.79,19.85,40655,0
2017-10-26,19.9,20.23,19.82,20.23,11722,0
2017-10-27,20.31,20.35,20.19,20.3,15924,0
2017-10-30,20.4,20.48,19.96,20.07,48822,0
2017-10-31,20.23,20.36,19.95,20.15,23715,0
2017-11-01,20.2,20.47,20.2,20.3,37296,0
2017-11-02,20.3,20.6,19.82,19.94,26039,0
2017-11-03,20.03,20.29,19.79,20.1,47412,0
2017-11-06,20.2,20.64,19.9368,20.33,59548,0
2017-11-07,20.23,20.4216,20.16,20.17,24736,0
2017-11-08,20.15,20.34,19.93,20.2,54949,0
2017-11-09,20.1,20.45,20.09,20.12,29051,0
2017-11-10,20.04,20.38,20.04,20.19,16729,0
