Date,Open,High,Low,Close,Volume,OpenInt
2010-02-23,8.5435,8.5435,8.5435,8.5435,0,0
2010-02-24,8.566,8.5809,8.5435,8.5622,381229,0
2010-02-25,8.566,8.5809,8.5533,8.5622,42876,0
2010-02-26,8.5686,8.5917,8.5533,8.566,29474,0
2010-03-01,8.5622,8.5686,8.5533,8.5622,29739,0
2010-03-02,8.5686,8.5686,8.5622,8.566,25863,0
2010-03-03,8.566,8.566,8.5498,8.5622,69530,0
2010-03-04,8.5622,8.5622,8.5498,8.5533,7020,0
2010-03-05,8.5622,8.566,8.5435,8.5435,60152,0
2010-03-08,8.5622,8.5622,8.5435,8.5533,92514,0
2010-03-09,8.5498,8.5533,8.5435,8.5498,112454,0
2010-03-10,8.5498,8.5533,8.5435,8.5533,97151,0
2010-03-11,8.566,8.5809,8.5498,8.5686,37681,0
2010-03-12,8.5498,8.557,8.5435,8.5498,44717,0
2010-03-15,8.557,8.5765,8.557,8.5765,14735,0
2010-03-16,8.5728,8.5728,8.5686,8.5686,12285,0
2010-03-17,8.5686,8.5728,8.5435,8.566,31653,0
2010-03-18,8.5728,8.5728,8.5435,8.557,15627,0
2010-03-19,8.5765,8.6152,8.5686,8.5765,44945,0
2010-03-22,8.607,8.607,8.557,8.557,16854,0
2010-03-23,8.5765,8.5765,8.5435,8.5435,40265,0
2010-03-24,8.5533,8.5533,8.5435,8.5435,16094,0
2010-03-25,8.5533,8.5728,8.5435,8.5498,478964,0
2010-03-26,8.5765,8.5765,8.5435,8.5435,82605,0
2010-03-29,8.5498,8.566,8.5435,8.5435,27720,0
2010-03-30,8.566,8.566,8.5435,8.5435,139665,0
2010-03-31,8.5498,8.5533,8.5435,8.5533,108772,0
2010-04-01,8.5533,8.5533,8.5391,8.5435,136597,0
2010-04-05,8.5435,8.5498,8.5435,8.5435,105595,0
2010-04-06,8.5435,8.5498,8.5435,8.5435,185054,0
2010-04-07,8.5435,8.5498,8.5435,8.5435,65189,0
2010-04-08,8.5533,8.5533,8.5435,8.5435,108622,0
2010-04-09,8.557,8.557,8.5435,8.5435,192048,0
2010-04-12,8.5435,8.5435,8.377,8.4165,196789,0
2010-04-13,8.4988,8.4988,8.2883,8.3945,126666,0
2010-04-14,8.3594,8.4482,8.3558,8.4368,85158,0
2010-04-15,8.4803,8.4847,8.3945,8.4465,107124,0
2010-04-16,8.4761,8.5095,8.4482,8.4988,31127,0
2010-04-19,8.4988,8.5765,8.4847,8.5239,153818,0
2010-04-20,8.9601,8.9601,8.3524,8.5435,94003,0
2010-04-21,8.5533,8.5864,8.5042,8.5864,84803,0
2010-04-22,8.5435,8.5917,8.5435,8.557,60835,0
2010-04-23,8.5971,8.6804,8.5632,8.6804,173154,0
2010-04-26,8.6813,8.7443,8.566,8.6334,141550,0
2010-04-27,8.607,8.6722,8.607,8.6514,69876,0
2010-04-28,8.6514,8.7123,8.607,8.7123,136314,0
2010-04-29,8.6722,8.8432,8.6514,8.6959,110957,0
2010-04-30,8.7983,8.7983,8.6433,8.7634,100463,0
2010-05-03,8.7882,8.8908,8.6478,8.6904,201074,0
2010-05-04,8.6514,8.7983,8.5809,8.7168,147288,0
2010-05-05,8.7799,8.8628,8.6722,8.7577,137360,0
2010-05-06,8.8544,8.9009,8.7405,8.7405,86575,0
2010-05-07,8.8675,8.8675,8.607,8.8675,111542,0
2010-05-10,8.9291,8.9291,8.607,8.7983,59114,0
2010-05-11,8.8488,8.8488,8.6813,8.7405,74139,0
2010-05-12,8.7343,8.8057,8.6959,8.7168,87417,0
2010-05-13,8.7323,8.8628,8.6813,8.7726,80216,0
2010-05-14,8.7688,8.9233,8.6995,8.7799,70931,0
2010-05-17,8.7443,8.8675,8.7223,8.7577,36640,0
2010-05-18,8.727,8.9037,8.607,8.6514,105101,0
2010-05-19,8.6514,8.7343,8.6152,8.6959,110602,0
2010-05-20,8.8675,8.8675,8.4847,8.5917,183772,0
2010-05-21,8.5917,8.7343,8.5435,8.655,125733,0
2010-05-24,8.6297,8.6297,8.5435,8.566,64244,0
2010-05-25,8.5435,8.5765,8.2919,8.4847,82938,0
2010-05-26,8.4165,8.5391,8.392,8.4105,44476,0
2010-05-27,8.3945,8.4628,8.3945,8.4165,19478,0
2010-05-28,8.458,8.4847,8.2283,8.3232,104350,0
2010-06-01,8.3302,8.4165,8.3302,8.3945,31127,0
2010-06-02,8.3981,8.4925,8.392,8.4281,32272,0
2010-06-03,8.4424,8.5435,8.392,8.3981,29507,0
2010-06-04,8.4218,8.4218,8.377,8.3816,26927,0
2010-06-07,8.3622,8.4655,8.3622,8.4368,29110,0
2010-06-08,8.5435,8.5435,8.3524,8.4324,97682,0
2010-06-09,8.4368,8.5622,8.3664,8.5346,94064,0
2010-06-10,8.4988,8.4988,8.4465,8.4482,31496,0
2010-06-11,8.4218,8.5312,8.4218,8.4847,22985,0
2010-06-14,8.4424,8.5042,8.4424,8.4847,16404,0
2010-06-15,8.5141,8.5176,8.4324,8.4655,48938,0
2010-06-16,8.4254,8.4324,8.2919,8.392,67343,0
2010-06-17,8.3664,8.4324,8.2919,8.3428,88659,0
2010-06-18,8.377,8.4465,8.3388,8.4465,21512,0
2010-06-21,8.3945,8.4324,8.3302,8.348,42295,0
2010-06-22,8.3075,8.4218,8.2919,8.405,38386,0
2010-06-23,8.4016,8.4541,8.2456,8.4424,59680,0
2010-06-24,8.3622,8.4882,8.3622,8.4368,38779,0
2010-06-25,8.458,8.4847,8.4105,8.458,60773,0
2010-06-28,8.5435,8.5435,8.4925,8.4925,50052,0
2010-06-29,8.5239,8.5391,8.458,8.458,70774,0
2010-06-30,8.5203,8.5427,8.4925,8.5203,60420,0
2010-07-01,8.5435,8.5435,8.5095,8.5346,30986,0
2010-07-02,8.4925,8.5391,8.4368,8.4803,24918,0
2010-07-06,8.4988,8.5312,8.4465,8.4988,20293,0
2010-07-07,8.5435,8.5435,8.4988,8.5435,29121,0
2010-07-08,8.5435,8.5435,8.4988,8.5176,78516,0
2010-07-09,8.5435,8.5435,8.458,8.5264,57123,0
2010-07-12,8.5435,8.5435,8.458,8.4925,22361,0
2010-07-13,8.5435,8.5435,8.5141,8.5239,22685,0
2010-07-14,8.566,8.566,8.5042,8.5312,29739,0
2010-07-15,8.5728,8.5728,8.4882,8.5312,39136,0
2010-07-16,8.5498,8.5498,8.5312,8.5312,42716,0
2010-07-19,8.5312,8.5435,8.5176,8.5346,21485,0
2010-07-20,8.5435,8.5435,8.4324,8.5239,56528,0
2010-07-21,8.4988,8.5435,8.4988,8.5312,51756,0
2010-07-22,8.5264,8.5435,8.2658,8.5176,147402,0
2010-07-23,8.5141,8.5239,8.4803,8.5239,39790,0
2010-07-26,8.5435,8.7032,8.4368,8.7032,74700,0
2010-07-27,8.6722,8.6722,8.3945,8.5346,60807,0
2010-07-28,8.5435,8.5917,8.4882,8.5312,126279,0
2010-07-29,8.4988,8.5435,8.4368,8.4988,97423,0
2010-07-30,8.5239,8.5917,8.4803,8.4954,21647,0
2010-08-02,8.6433,8.6433,8.4954,8.5435,50037,0
2010-08-03,8.5391,8.6514,8.4954,8.5809,61407,0
2010-08-04,8.5498,8.6514,8.4882,8.5264,53394,0
2010-08-05,8.4803,8.6722,8.4803,8.5622,95933,0
2010-08-06,8.5955,8.5955,8.557,8.5864,35192,0
2010-08-09,8.6027,8.6676,8.5435,8.566,92781,0
2010-08-10,8.5955,8.6198,8.5264,8.5728,84265,0
2010-08-11,8.6198,8.6198,8.5498,8.6152,106674,0
2010-08-12,8.6117,8.6722,8.566,8.5864,113235,0
2010-08-13,8.6152,8.6722,8.607,8.6198,29639,0
2010-08-16,8.663,8.6722,8.6152,8.6297,69507,0
2010-08-17,8.6297,8.7551,8.5686,8.7123,142851,0
2010-08-18,8.7032,8.7983,8.6959,8.7688,95355,0
2010-08-19,8.8113,8.9385,8.6722,8.7726,137206,0
2010-08-20,8.8113,8.9176,8.7577,8.7688,80926,0
2010-08-23,8.6433,8.7577,8.6152,8.6514,94580,0
2010-08-24,8.6968,8.6968,8.5176,8.5622,118376,0
2010-08-25,8.5141,8.5809,8.4541,8.5533,154290,0
2010-08-26,8.4882,8.6152,8.4541,8.4541,125086,0
2010-08-27,8.5141,8.6027,8.4803,8.5864,65923,0
2010-08-30,8.6813,8.6813,8.5765,8.6767,91060,0
2010-08-31,8.6959,8.7295,8.6252,8.7013,76105,0
2010-09-01,8.7032,8.8021,8.6722,8.7799,47307,0
2010-09-02,8.7947,8.8628,8.6813,8.8343,94285,0
2010-09-03,8.6904,8.8386,8.6904,8.7983,88758,0
2010-09-07,8.8581,8.8628,8.6968,8.7947,75108,0
2010-09-08,8.8057,8.9149,8.6995,8.7947,73111,0
2010-09-09,8.8432,8.8432,8.7168,8.7947,103167,0
2010-09-10,8.7799,8.7983,8.7087,8.7634,67698,0
2010-09-13,8.7799,8.8205,8.6595,8.7919,69282,0
2010-09-14,8.8205,8.8386,8.7726,8.7947,53737,0
2010-09-15,8.7799,8.8712,8.6388,8.8205,58238,0
2010-09-16,8.8148,8.9176,8.6767,8.8432,112778,0
2010-09-17,8.8432,8.9233,8.727,8.8432,216358,0
2010-09-20,8.8628,8.8767,8.7123,8.7577,91520,0
2010-09-21,8.7223,8.8675,8.7223,8.8386,104644,0
2010-09-22,8.8675,9.0584,8.7634,8.9507,166201,0
2010-09-23,8.9385,9.0128,8.8739,8.9291,72499,0
2010-09-24,8.9949,9.0584,8.8908,9.0584,89806,0
2010-09-27,9.0584,9.0735,8.9676,8.9733,62686,0
2010-09-28,9.0611,9.1253,9.0233,9.0584,61465,0
2010-09-29,9.1129,9.1129,8.9385,8.9706,81266,0
2010-09-30,9.0946,9.0974,9.0138,9.0689,38701,0
2010-10-01,9.0937,9.2705,9.0735,9.1841,46588,0
2010-10-04,9.1444,9.3335,9.1396,9.2286,61703,0
2010-10-05,9.2754,9.2754,8.9706,9.0707,141815,0
2010-10-06,9.1224,9.1483,9.0128,9.0584,64787,0
2010-10-07,9.0966,9.0966,8.9819,9.0584,29759,0
2010-10-08,9.0897,9.0897,8.9706,9.0422,70641,0
2010-10-11,9.0793,9.0793,8.9733,9.0233,54195,0
2010-10-12,9.0689,9.0689,8.964,8.9949,60965,0
2010-10-13,9.0035,9.0545,8.9349,8.9507,82215,0
2010-10-14,9.0035,9.0937,8.9176,9.0062,201196,0
2010-10-15,9.0422,9.0422,8.8488,9.0233,100877,0
2010-10-18,9.0584,9.0937,8.9349,8.9706,70502,0
2010-10-19,9.0128,9.0498,8.9564,8.9866,82650,0
2010-10-20,8.9706,9.0384,8.8879,8.9564,84470,0
2010-10-21,8.9564,9.0966,8.8963,9.0689,105059,0
2010-10-22,9.0966,9.0966,8.9733,9.0584,79710,0
2010-10-25,9.0735,9.0735,8.9233,8.9706,120962,0
2010-10-26,9.0233,9.0233,8.7919,8.8488,105857,0
2010-10-27,8.8796,8.9233,8.8712,8.9094,23971,0
2010-10-28,8.948,9.0289,8.9176,9.0233,38980,0
2010-10-29,9.0431,9.047,8.9893,9.0185,31632,0
2010-11-01,9.0966,9.1071,8.9893,9.0966,66878,0
2010-11-02,9.0233,9.1703,9.0233,9.1617,39054,0
2010-11-03,9.1703,9.2861,9.1483,9.1578,70190,0
2010-11-04,9.154,9.2667,9.0689,9.1349,63116,0
2010-11-05,9.1899,9.33,9.1024,9.1664,125958,0
2010-11-08,9.2667,9.3415,9.2667,9.3335,26446,0
2010-11-09,9.2402,9.3729,9.2227,9.2618,51011,0
2010-11-10,9.214,9.2861,9.13,9.1948,63584,0
2010-11-11,9.2518,9.2667,9.1024,9.2092,90094,0
2010-11-12,9.1764,9.2518,9.1617,9.245,52751,0
2010-11-15,9.2861,9.2861,9.2372,9.2468,42697,0
2010-11-16,9.2518,9.2518,9.0128,9.0966,95516,0
2010-11-17,9.0839,9.1224,8.964,9.0735,48145,0
2010-11-18,9.1349,9.1444,8.9819,9.0545,61794,0
2010-11-19,9.0584,9.2372,9.0128,9.1502,82504,0
2010-11-22,9.1889,9.1889,9.0735,9.1483,30054,0
2010-11-23,9.1889,9.214,9.1349,9.1764,72829,0
2010-11-24,9.2372,9.2372,9.0639,9.1578,70193,0
2010-11-26,9.1703,9.2286,9.1444,9.2286,7281,0
2010-11-29,9.3036,9.3036,9.1502,9.154,46861,0
2010-11-30,9.2188,9.2608,8.9547,9.1368,92810,0
2010-12-01,9.2802,9.2802,9.1483,9.2286,96296,0
2010-12-02,9.2518,9.2667,9.1444,9.1841,74864,0
2010-12-03,9.1167,9.2092,9.0735,9.1841,80507,0
2010-12-06,9.2054,9.2054,9.0175,9.13,68535,0
2010-12-07,9.0966,9.1802,9.0897,9.1349,57226,0
2010-12-08,9.1024,9.1578,9.0966,9.1444,42630,0
2010-12-09,9.1024,9.1802,9.0966,9.154,60770,0
2010-12-10,9.1253,9.2054,9.1024,9.1703,25431,0
2010-12-13,9.2092,9.2092,9.0707,9.1071,76597,0
2010-12-14,9.0451,9.0937,8.9385,9.0584,66006,0
2010-12-15,9.0128,9.0384,8.9564,9.0062,44266,0
2010-12-16,9.0138,9.0252,8.9291,8.9866,101417,0
2010-12-17,8.9601,9.0175,8.9564,9.0175,45351,0
2010-12-20,9.0175,9.0839,8.9763,9.0175,67510,0
2010-12-21,8.9733,9.0062,8.8628,8.9434,89651,0
2010-12-22,8.9564,9.0175,8.948,8.9996,29614,0
2010-12-23,9.0611,9.0611,8.9434,8.9733,60484,0
2010-12-27,9.0128,9.0584,8.9507,9.0233,31045,0
2010-12-28,8.9893,9.1253,8.9893,9.1253,28021,0
2010-12-29,9.1598,9.1598,8.9771,9.0575,58243,0
2010-12-30,9.0783,9.1773,9.0621,9.1773,38236,0
2010-12-31,9.1938,9.2458,9.1822,9.2304,28005,0
2011-01-03,9.245,9.2802,9.2005,9.2754,33901,0
2011-01-04,9.289,9.289,9.1841,9.2667,19386,0
2011-01-05,9.2667,9.289,9.1899,9.289,34706,0
2011-01-06,9.289,9.3847,9.2618,9.3134,50266,0
2011-01-07,9.3183,9.3513,9.289,9.326,37619,0
2011-01-10,9.3335,9.3777,9.0707,9.3134,131372,0
2011-01-11,9.2568,9.3925,9.2568,9.3601,64604,0
2011-01-12,9.4371,9.517,9.3984,9.4669,105174,0
2011-01-13,9.3984,9.4441,9.3777,9.4371,91261,0
2011-01-14,9.3561,9.4151,9.3453,9.3513,70462,0
2011-01-18,9.3453,9.4203,9.1664,9.4203,108958,0
2011-01-19,9.3651,9.56,9.2402,9.2861,74430,0
2011-01-20,9.3651,9.3651,9.0498,9.1841,71366,0
2011-01-21,9.2227,9.3335,9.2227,9.3212,54417,0
2011-01-24,9.3817,9.3817,9.3134,9.3415,54023,0
2011-01-25,9.3415,9.3777,9.2468,9.3335,90467,0
2011-01-26,9.4063,9.4748,9.4063,9.4063,53049,0
2011-01-27,9.4569,9.4569,9.3183,9.3847,40644,0
2011-01-28,9.3847,9.4203,9.3183,9.4203,31017,0
2011-01-31,9.524,9.524,9.2919,9.4203,89872,0
2011-02-01,9.3847,9.45,9.3513,9.3925,61255,0
2011-02-02,9.3925,9.4252,9.3453,9.3984,33528,0
2011-02-03,9.3817,9.4252,9.3561,9.4033,42411,0
2011-02-04,9.4033,9.4441,9.3689,9.4401,65494,0
2011-02-07,9.4121,9.52,9.4121,9.4966,40183,0
2011-02-08,9.526,9.549,9.4063,9.4203,84868,0
2011-02-09,9.562,9.562,9.4232,9.536,53115,0
2011-02-10,9.554,9.666,9.549,9.572,47381,0
2011-02-11,9.706,9.853,9.606,9.701,101370,0
2011-02-14,9.74,9.876,9.3212,9.3925,83274,0
2011-02-15,9.4371,9.665,9.4371,9.6,93063,0
2011-02-16,9.639,9.71,9.639,9.656,52273,0
2011-02-18,9.71,9.761,9.691,9.761,40356,0
2011-02-22,9.679,9.794,9.659,9.74,57555,0
2011-02-23,9.679,9.696,9.2939,9.4252,237232,0
2011-02-24,9.33,9.4401,9.3036,9.3984,137308,0
2011-02-25,9.454,9.4738,9.3965,9.4609,51687,0
2011-02-28,9.546,9.603,9.4063,9.514,78258,0
2011-03-01,9.4401,9.508,9.4252,9.502,53752,0
2011-03-02,9.4877,9.562,9.4223,9.526,85462,0
2011-03-03,9.571,9.665,9.571,9.649,69309,0
2011-03-04,9.662,9.725,9.611,9.725,49033,0
2011-03-07,9.696,9.696,9.635,9.696,73130,0
2011-03-08,9.707,9.832,9.707,9.783,78039,0
2011-03-09,9.755,9.755,9.675,9.685,79526,0
2011-03-10,9.673,9.682,9.592,9.632,43948,0
2011-03-11,9.611,9.659,9.595,9.651,31168,0
2011-03-14,9.656,9.659,9.621,9.642,26064,0
2011-03-15,9.4966,9.603,9.4966,9.582,55623,0
2011-03-16,9.611,9.611,9.454,9.551,85818,0
2011-03-17,9.553,9.719,9.553,9.576,38792,0
2011-03-18,9.656,9.691,9.621,9.675,23773,0
2011-03-21,9.711,9.711,9.63,9.635,55484,0
2011-03-22,9.606,9.651,9.549,9.635,63477,0
2011-03-23,9.666,9.666,9.606,9.648,57940,0
2011-03-24,9.595,9.666,9.543,9.562,96129,0
2011-03-25,9.578,9.614,9.528,9.565,49276,0
2011-03-28,9.606,9.621,9.588,9.606,52861,0
2011-03-29,9.576,9.63,9.572,9.63,57135,0
2011-03-30,9.606,9.679,9.606,9.662,53697,0
2011-03-31,9.632,9.725,9.632,9.651,160972,0
2011-04-01,9.705,9.705,9.638,9.649,84621,0
2011-04-04,9.635,9.648,9.543,9.572,26191,0
2011-04-05,9.536,9.614,9.536,9.597,36664,0
2011-04-06,9.551,9.642,9.4996,9.624,77651,0
2011-04-07,9.632,9.632,9.585,9.589,46491,0
2011-04-08,9.55,9.589,9.4857,9.589,69990,0
2011-04-11,9.565,9.605,9.55,9.605,59046,0
2011-04-12,9.638,9.638,9.533,9.578,46796,0
2011-04-13,9.578,9.578,9.539,9.545,95977,0
2011-04-14,9.4926,9.521,9.4441,9.4441,63746,0
2011-04-15,9.4023,9.4887,9.3719,9.3719,124241,0
2011-04-18,9.331,9.3768,9.289,9.3007,84664,0
2011-04-19,9.3561,9.3768,9.3007,9.328,82690,0
2011-04-20,9.3046,9.3591,9.2822,9.3153,114534,0
2011-04-21,9.3007,9.4312,9.2978,9.4312,56424,0
2011-04-25,9.3885,9.4887,9.3719,9.4063,94618,0
2011-04-26,9.3689,9.45,9.3433,9.4023,131719,0
2011-04-27,9.3719,9.4023,9.3493,9.3885,23231,0
2011-04-28,9.3395,9.4401,9.3395,9.4203,11882,0
2011-04-29,9.4151,9.508,9.4112,9.508,59531,0
2011-05-02,9.4708,9.556,9.4708,9.552,68242,0
2011-05-03,9.576,9.576,9.4887,9.522,37061,0
2011-05-04,9.4837,9.632,9.4837,9.605,59056,0
2011-05-05,9.518,9.595,9.518,9.546,39745,0
2011-05-06,9.564,9.589,9.52,9.584,29797,0
2011-05-09,9.574,9.585,9.528,9.55,26425,0
2011-05-10,9.584,9.584,9.4788,9.507,38685,0
2011-05-11,9.551,9.551,9.2949,9.4223,82655,0
2011-05-12,9.3797,9.517,9.3797,9.4966,51830,0
2011-05-13,9.453,9.605,9.453,9.605,81392,0
2011-05-16,9.589,9.622,9.501,9.622,123730,0
2011-05-17,9.605,9.665,9.574,9.661,36800,0
2011-05-18,9.665,9.842,9.665,9.733,52070,0
2011-05-19,9.736,9.761,9.69,9.695,30345,0
2011-05-20,9.672,9.732,9.6,9.648,59959,0
2011-05-23,9.646,9.687,9.549,9.656,62575,0
2011-05-24,9.64,9.64,9.4102,9.622,150743,0
2011-05-25,9.614,9.619,9.501,9.517,64956,0
2011-05-26,9.4788,9.601,9.4788,9.57,64287,0
2011-05-27,9.58,9.616,9.53,9.562,45540,0
2011-05-31,9.634,9.634,9.583,9.605,63055,0
2011-06-01,9.556,9.592,9.536,9.536,40918,0
2011-06-02,9.4966,9.549,9.4966,9.52,31157,0
2011-06-03,9.541,9.546,9.503,9.503,30744,0
2011-06-06,9.507,9.52,9.4302,9.455,48373,0
2011-06-07,9.522,9.576,9.4112,9.4758,55486,0
2011-06-08,9.454,9.4758,9.3621,9.4203,87731,0
2011-06-09,9.3876,9.4112,9.326,9.4112,104734,0
2011-06-10,9.3591,9.4203,9.0783,9.3183,90548,0
2011-06-13,9.2754,9.2754,9.083,9.1625,86249,0
2011-06-14,9.1812,9.2705,9.1812,9.2705,35979,0
2011-06-15,9.2861,9.2861,9.2082,9.2179,62337,0
2011-06-16,9.2014,9.2685,9.0402,9.0603,90186,0
2011-06-17,9.1224,9.2657,9.0489,9.2324,73923,0
2011-06-20,9.2218,9.2458,9.0327,9.131,92411,0
2011-06-21,9.0925,9.2082,9.0925,9.1773,49472,0
2011-06-22,9.1598,9.4112,9.1598,9.3965,115568,0
2011-06-23,9.3143,9.3143,9.2508,9.2705,65831,0
2011-06-24,9.2559,9.2705,9.2179,9.2705,28851,0
2011-06-27,9.3345,9.3345,9.1405,9.1773,97525,0
2011-06-28,9.2034,9.244,9.2034,9.2218,42757,0
2011-06-29,9.2034,9.3425,9.2034,9.331,61137,0
2011-06-30,9.3561,9.3787,9.2498,9.3056,43731,0
2011-07-01,9.327,9.4232,9.327,9.4232,42137,0
2011-07-05,9.3817,9.4718,9.3817,9.447,20679,0
2011-07-06,9.4907,9.532,9.4121,9.4262,60231,0
2011-07-07,9.4063,9.447,9.4063,9.4232,28121,0
2011-07-08,9.455,9.4688,9.3095,9.3768,43820,0
2011-07-11,9.3817,9.3925,9.3591,9.3817,20377,0
2011-07-12,9.4121,9.506,9.3885,9.4322,57805,0
2011-07-13,9.4907,9.4907,9.4033,9.4121,35732,0
2011-07-14,9.4589,9.4589,9.3984,9.4401,32934,0
2011-07-15,9.4401,9.4401,9.2861,9.2861,62568,0
2011-07-18,9.2764,9.3095,9.2034,9.2121,29154,0
2011-07-19,9.2822,9.2978,9.2304,9.2352,30646,0
2011-07-20,9.3095,9.331,9.2667,9.2832,56671,0
2011-07-21,9.244,9.3385,9.2218,9.3095,68304,0
2011-07-22,9.3385,9.3925,9.3193,9.3483,14322,0
2011-07-25,9.3719,9.3719,9.2861,9.29,37087,0
2011-07-26,9.2647,9.289,9.2304,9.2488,55608,0
2011-07-27,9.2861,9.3046,9.047,9.1119,101672,0
2011-07-28,9.1473,9.1703,9.0308,9.1415,18407,0
2011-07-29,9.1684,9.1684,8.9996,9.0535,38531,0
2011-08-01,9.2608,9.2608,8.9949,9.0763,58570,0
2011-08-02,9.0252,9.1473,8.9243,8.9583,70171,0
2011-08-03,8.947,9.0584,8.8241,9.0584,60611,0
2011-08-04,9.0707,9.0937,8.5881,8.7343,217004,0
2011-08-05,8.8324,8.9556,8.3612,8.8739,189312,0
2011-08-08,8.8488,8.8488,8.384,8.5372,93860,0
2011-08-09,8.6297,8.6433,8.349,8.5095,112955,0
2011-08-10,8.4555,8.7113,8.405,8.5784,121972,0
2011-08-11,8.6886,8.7688,8.5784,8.6923,48412,0
2011-08-12,8.7762,8.9056,8.7443,8.9056,52378,0
2011-08-15,9.0194,9.0194,8.8712,8.9056,50704,0
2011-08-16,8.9367,8.9507,8.8488,8.8488,67968,0
2011-08-17,9.0402,9.0974,8.8991,8.9706,87441,0
2011-08-18,8.7161,8.9593,8.7161,8.8805,41724,0
2011-08-19,9.063,9.063,8.8851,8.9743,39185,0
2011-08-22,9.0194,9.0194,8.6987,8.8851,121257,0
2011-08-23,8.8488,8.9321,8.8288,8.8777,48979,0
2011-08-24,8.9367,8.9556,8.8241,8.9112,18417,0
2011-08-25,8.9205,8.9205,8.8177,8.8241,14958,0
2011-08-26,8.8851,8.8851,8.7863,8.8739,16849,0
2011-08-29,9.063,9.063,8.8899,8.948,46745,0
2011-08-30,8.8899,9.0937,8.8899,9.0839,14726,0
2011-08-31,9.0735,9.2304,9.0735,9.2304,31139,0
2011-09-01,9.2861,9.3134,9.2304,9.243,19281,0
2011-09-02,9.1139,9.1938,9.1139,9.1378,20688,0
2011-09-06,9.0925,9.1703,8.9291,9.0308,43287,0
2011-09-07,9.0603,9.1339,9.0252,9.1148,27253,0
2011-09-08,9.1129,9.1319,9.0621,9.108,39015,0
2011-09-09,9.0966,9.1368,9.0659,9.0966,35771,0
2011-09-12,9.0966,9.1415,9.0621,9.0698,51950,0
2011-09-13,9.1319,9.1319,9.0735,9.0735,12335,0
2011-09-14,9.108,9.108,9.0659,9.0659,31027,0
2011-09-15,9.0925,9.0925,9.0621,9.0783,12674,0
2011-09-16,9.083,9.1415,9.083,9.1319,12963,0
2011-09-19,9.1319,9.1319,9.0394,9.0575,22769,0
2011-09-20,9.0966,9.1957,9.0659,9.188,43567,0
2011-09-21,9.2198,9.2198,9.1655,9.1957,7466,0
2011-09-22,9.1754,9.1754,8.8787,8.9537,63341,0
2011-09-23,9.0062,9.0593,8.9537,9.047,34999,0
2011-09-26,9.0035,9.1033,8.8702,9.0128,70567,0
2011-09-27,9.108,9.1617,9.0925,9.0925,22891,0
2011-09-28,9.083,9.083,8.9488,8.9668,19870,0
2011-09-29,8.9714,9.0035,8.7323,8.8908,41600,0
2011-09-30,8.9593,8.9676,8.6987,8.6987,45684,0
2011-10-03,8.8787,8.8787,8.727,8.7323,45995,0
2011-10-04,8.6913,8.7142,8.4847,8.7013,64941,0
2011-10-05,8.6433,8.7032,8.2333,8.6126,46665,0
2011-10-06,8.6126,8.7233,8.6054,8.7233,28164,0
2011-10-07,8.8554,8.8554,8.5855,8.6666,37081,0
2011-10-10,8.6478,8.8954,8.6478,8.8954,41702,0
2011-10-11,8.8693,9.1578,8.8693,9.0679,44214,0
2011-10-12,9.0707,9.0946,8.9488,8.9488,31391,0
2011-10-13,8.9488,8.9537,8.8343,8.8386,26141,0
2011-10-14,8.9243,9.0138,8.8131,9.0071,17919,0
2011-10-17,9.048,9.0526,8.963,9.0138,39163,0
2011-10-18,9.0839,9.0839,8.9583,8.9583,16915,0
2011-10-19,9.0356,9.0621,8.9537,9.0431,15959,0
2011-10-20,9.0839,9.0839,8.9349,9.0185,17903,0
2011-10-21,9.1224,9.1224,9.0431,9.0839,18343,0
2011-10-24,9.1713,9.1713,8.9763,8.9949,49985,0
2011-10-25,8.9094,8.9676,8.8647,8.8712,18116,0
2011-10-26,8.9583,9.0317,8.9028,8.9809,29595,0
2011-10-27,9.0394,9.154,8.9696,8.9696,54299,0
2011-10-28,9.0035,9.0441,8.8908,9.0441,31121,0
2011-10-31,9.0441,9.0441,8.861,8.9176,86977,0
2011-11-01,8.9084,9.0194,8.7928,9.0194,55573,0
2011-11-02,9.0138,9.0185,8.963,9.0185,40669,0
2011-11-03,8.9968,9.1272,8.9968,9.0584,38024,0
2011-11-04,9.0966,9.0966,8.978,9.0441,20445,0
2011-11-07,9.0974,9.1434,9.0185,9.1434,27253,0
2011-11-08,9.1349,9.1483,9.0441,9.0857,19092,0
2011-11-09,9.0611,9.0611,8.9968,9.0025,19082,0
2011-11-10,9.0966,9.0966,8.8693,8.8693,63710,0
2011-11-11,9.0071,9.0071,8.9537,8.9668,5303,0
2011-11-14,9.1598,9.2832,9.0138,9.0356,74978,0
2011-11-15,9.0803,9.0803,8.962,8.9866,29844,0
2011-11-16,9.0356,9.0857,8.9233,9.0071,44556,0
2011-11-17,9.0716,9.0716,8.9714,9.0138,26111,0
2011-11-18,9.063,9.063,8.9385,8.9385,40510,0
2011-11-21,8.9696,8.9714,8.8823,8.887,41098,0
2011-11-22,8.962,8.962,8.7615,8.8001,75040,0
2011-11-23,8.8084,8.8084,8.7615,8.7882,11110,0
2011-11-25,8.8379,8.8379,8.6932,8.8121,11281,0
2011-11-28,8.9028,9.0857,8.8084,8.8121,53354,0
2011-11-29,8.7615,8.8369,8.7032,8.7964,18690,0
2011-11-30,8.8702,8.8759,8.7615,8.8113,21494,0
2011-12-01,8.7523,8.8121,8.7469,8.7523,10834,0
2011-12-02,8.8139,8.8139,8.7882,8.8047,9818,0
2011-12-05,8.8369,8.8944,8.8121,8.8908,31269,0
2011-12-06,8.8908,8.964,8.8406,8.8406,57460,0
2011-12-07,8.9149,8.9149,8.8021,8.8908,48090,0
2011-12-08,8.8361,9.082,8.8361,9.0062,40452,0
2011-12-09,9.0213,9.0451,8.9385,9.0006,20205,0
2011-12-12,9.0451,9.0451,8.7278,8.859,57714,0
2011-12-13,8.7377,8.8343,8.7377,8.7762,73648,0
2011-12-14,8.8396,8.8396,8.5955,8.7178,98265,0
2011-12-15,8.6932,8.8787,8.5516,8.8787,94195,0
2011-12-16,8.8581,8.8581,8.6896,8.7486,27322,0
2011-12-19,8.8104,8.8525,8.6995,8.7634,13354,0
2011-12-20,8.8461,8.963,8.8396,8.9167,46957,0
2011-12-21,8.9028,8.9065,8.8777,8.8805,20493,0
2011-12-22,8.9488,9.0213,8.9131,9.0006,15824,0
2011-12-23,9.0175,9.0744,9.0128,9.0744,21979,0
2011-12-27,9.187,9.1889,9.0735,9.154,76350,0
2011-12-28,9.2092,9.2092,9.0555,9.1329,57424,0
2011-12-29,9.1588,9.1588,9.0498,9.0498,23833,0
2011-12-30,9.1185,9.1502,9.009,9.0698,72158,0
2012-01-03,9.083,9.1502,9.0375,9.0498,20588,0
2012-01-04,9.0966,9.1329,9.0375,9.1139,70077,0
2012-01-05,9.0925,9.1139,9.009,9.1139,30816,0
2012-01-06,9.1061,9.1493,9.0857,9.1415,101428,0
2012-01-09,9.1588,9.2304,9.1139,9.2092,111331,0
2012-01-10,9.1928,9.2044,9.1014,9.1119,19373,0
2012-01-11,9.1234,9.1608,9.0451,9.152,31335,0
2012-01-12,9.1444,9.2024,9.1234,9.2024,39303,0
2012-01-13,9.2044,9.2978,9.1368,9.2498,33175,0
2012-01-17,9.2218,9.3551,9.152,9.2969,104548,0
2012-01-18,9.2978,9.4112,9.2304,9.2715,62329,0
2012-01-19,9.2978,9.2978,9.2188,9.2764,56613,0
2012-01-20,9.2044,9.2608,9.1802,9.1802,56528,0
2012-01-23,9.2304,9.3689,9.2304,9.3561,80119,0
2012-01-24,9.2812,9.3561,9.2812,9.3173,19891,0
2012-01-25,9.3591,9.4151,9.3433,9.4112,34956,0
2012-01-26,9.4381,9.533,9.2812,9.533,76682,0
2012-01-27,9.553,9.592,9.533,9.592,22324,0
2012-01-30,9.624,9.699,9.508,9.699,56835,0
2012-01-31,9.688,9.854,9.685,9.809,31415,0
2012-02-01,9.791,9.835,9.719,9.825,49424,0
2012-02-02,9.766,9.825,9.741,9.817,26969,0
2012-02-03,9.853,9.883,9.814,9.819,39669,0
2012-02-06,9.825,9.843,9.615,9.675,53643,0
2012-02-07,9.658,9.658,9.569,9.573,32256,0
2012-02-08,9.599,9.735,9.592,9.662,90502,0
2012-02-09,9.721,9.94,9.71,9.927,146724,0
2012-02-10,9.846,10.158,9.846,10.158,39941,0
2012-02-13,10.208,10.223,10.124,10.124,30744,0
2012-02-14,10.066,10.223,10.034,10.109,59717,0
2012-02-15,10.165,10.273,10.089,10.231,288994,0
2012-02-16,10.202,10.202,9.911,9.94,253617,0
2012-02-17,10.009,10.009,9.898,9.931,20025,0
2012-02-21,10.03,10.103,9.959,10.066,54901,0
2012-02-22,10.08,10.213,10.022,10.192,35120,0
2012-02-23,10.208,10.248,10.109,10.147,30375,0
2012-02-24,10.168,10.255,10.039,10.213,25827,0
2012-02-27,10.255,10.255,10.103,10.135,48312,0
2012-02-28,10.114,10.208,10.071,10.128,51683,0
2012-02-29,10.122,10.213,10.044,10.071,37432,0
2012-03-01,10.06,10.152,10.05,10.128,46769,0
2012-03-02,10.064,10.138,10.064,10.124,180582,0
2012-03-05,10.075,10.231,10.075,10.138,170703,0
2012-03-06,10.138,10.193,10.138,10.144,70868,0
2012-03-07,10.17,10.2,10.139,10.145,146701,0
2012-03-08,10.128,10.183,10.019,10.183,98698,0
2012-03-09,10.181,10.184,10.154,10.181,19760,0
2012-03-12,10.114,10.184,10.077,10.167,45069,0
2012-03-13,10.11,10.195,10.044,10.1,145379,0
2012-03-14,10.176,10.176,10.05,10.1,84677,0
2012-03-15,10.105,10.122,10.03,10.058,35845,0
2012-03-16,10.028,10.082,9.898,9.903,46488,0
2012-03-19,9.918,9.95,9.833,9.941,96478,0
2012-03-20,9.984,9.984,9.883,9.922,51803,0
2012-03-21,9.888,9.996,9.888,9.993,42810,0
2012-03-22,10.01,10.084,9.86,9.908,74648,0
2012-03-23,9.955,10.091,9.955,10.077,94398,0
2012-03-26,10.04,10.2,10.04,10.139,92406,0
2012-03-27,10.082,10.258,10.082,10.258,85417,0
2012-03-28,10.205,10.23,10.11,10.17,80731,0
2012-03-29,10.077,10.239,10.077,10.221,59104,0
2012-03-30,10.239,10.292,10.184,10.262,61940,0
2012-04-02,10.275,10.305,10.23,10.234,67380,0
2012-04-03,10.187,10.274,10.187,10.246,51721,0
2012-04-04,10.215,10.254,10.162,10.162,75285,0
2012-04-05,10.162,10.211,10.125,10.196,75924,0
2012-04-09,10.15,10.162,10.11,10.154,78883,0
2012-04-10,10.179,10.199,10.109,10.199,51146,0
2012-04-11,10.199,10.266,10.179,10.209,155693,0
2012-04-12,10.193,10.271,10.165,10.241,88639,0
2012-04-13,10.288,10.346,10.251,10.279,98532,0
2012-04-16,10.332,10.35,10.304,10.337,62379,0
2012-04-17,10.336,10.382,10.326,10.382,57060,0
2012-04-18,10.418,10.447,10.378,10.437,95308,0
2012-04-19,10.437,10.447,10.355,10.441,55447,0
2012-04-20,10.441,10.471,10.423,10.471,116301,0
2012-04-23,10.471,10.569,10.451,10.495,182831,0
2012-04-24,10.495,10.538,10.447,10.475,105006,0
2012-04-25,10.517,10.533,10.447,10.471,103407,0
2012-04-26,10.527,10.546,10.489,10.495,140191,0
2012-04-27,10.494,10.517,10.464,10.494,99578,0
2012-04-30,10.556,10.569,10.498,10.538,127028,0
2012-05-01,10.588,10.608,10.546,10.588,58886,0
2012-05-02,10.588,10.647,10.556,10.647,231190,0
2012-05-03,10.661,10.713,10.617,10.661,186546,0
2012-05-04,10.656,10.656,10.555,10.647,225537,0
2012-05-07,10.642,10.642,10.575,10.599,202706,0
2012-05-08,10.647,10.647,10.431,10.604,90040,0
2012-05-09,10.629,10.679,10.469,10.676,84675,0
2012-05-10,10.682,10.878,10.617,10.652,133641,0
2012-05-11,10.705,10.793,10.546,10.555,52622,0
2012-05-14,10.582,10.582,10.517,10.578,46737,0
2012-05-15,10.588,10.765,10.533,10.599,151001,0
2012-05-16,10.679,10.771,10.588,10.74,120492,0
2012-05-17,10.718,10.851,10.425,10.474,237502,0
2012-05-18,10.537,10.682,10.302,10.478,223348,0
2012-05-21,10.422,10.513,10.326,10.386,108435,0
2012-05-22,10.45,10.474,10.393,10.455,67979,0
2012-05-23,10.488,10.608,10.41,10.517,282481,0
2012-05-24,10.526,10.793,10.461,10.575,79344,0
2012-05-25,10.622,10.629,10.52,10.578,33865,0
2012-05-29,10.749,10.846,10.52,10.679,73856,0
2012-05-30,10.676,10.697,10.564,10.652,35802,0
2012-05-31,10.635,10.732,10.481,10.555,100581,0
2012-06-01,10.555,10.555,10.459,10.512,127852,0
2012-06-04,10.608,10.612,10.406,10.41,167999,0
2012-06-05,10.46,10.619,10.381,10.509,69753,0
2012-06-06,10.496,10.711,10.496,10.622,136446,0
2012-06-07,10.679,10.775,10.525,10.546,181174,0
2012-06-08,10.599,10.693,10.473,10.52,200679,0
2012-06-11,10.582,10.604,10.481,10.533,45283,0
2012-06-12,10.578,10.592,10.48,10.564,155452,0
2012-06-13,10.581,10.608,10.493,10.608,371028,0
2012-06-14,10.638,10.705,10.546,10.705,36388,0
2012-06-15,10.729,10.789,10.656,10.661,29343,0
2012-06-18,10.682,10.718,10.525,10.564,54715,0
2012-06-19,10.647,10.671,10.569,10.652,98620,0
2012-06-20,10.652,10.656,10.555,10.592,68304,0
2012-06-21,10.564,10.588,10.493,10.502,95060,0
2012-06-22,10.56,10.599,10.508,10.512,50012,0
2012-06-25,10.42,10.502,10.192,10.377,100565,0
2012-06-26,10.434,10.515,10.356,10.463,39350,0
2012-06-27,10.473,10.634,10.463,10.617,38442,0
2012-06-28,10.617,10.622,10.546,10.603,25528,0
2012-06-29,10.634,10.711,10.629,10.682,77923,0
2012-07-02,10.682,10.857,10.643,10.811,229119,0
2012-07-03,10.805,10.827,10.664,10.824,62542,0
2012-07-05,10.851,10.851,10.723,10.769,209393,0
2012-07-06,10.782,10.876,10.738,10.876,56658,0
2012-07-09,10.878,10.984,10.878,10.938,54551,0
2012-07-10,10.954,11.014,10.902,10.954,186320,0
2012-07-11,11.006,11.006,10.879,10.973,133513,0
2012-07-12,11.02,11.02,10.944,10.949,170452,0
2012-07-13,11.007,11.007,10.95,11.002,108991,0
2012-07-16,11.034,11.042,10.926,11.038,125201,0
2012-07-17,10.984,11.048,10.857,11.042,208091,0
2012-07-18,11.077,11.077,10.879,11.014,170261,0
2012-07-19,11.056,11.061,10.968,11.038,76884,0
2012-07-20,11.048,11.081,10.984,11.061,130062,0
2012-07-23,11.038,11.232,11.014,11.232,223049,0
2012-07-24,11.285,11.291,11.145,11.238,101052,0
2012-07-25,11.245,11.245,11.152,11.167,249379,0
2012-07-26,11.259,11.259,11.101,11.167,159492,0
2012-07-27,11.167,11.27,11.145,11.27,228149,0
2012-07-30,11.372,11.372,11.291,11.308,266962,0
2012-07-31,11.245,11.303,11.135,11.303,147426,0
2012-08-01,11.313,11.411,11.27,11.411,96225,0
2012-08-02,11.445,11.498,11.366,11.49,129765,0
2012-08-03,11.526,11.526,11.47,11.509,57342,0
2012-08-06,11.531,11.671,11.485,11.591,293256,0
2012-08-07,11.591,11.649,11.531,11.535,156646,0
2012-08-08,11.494,11.616,11.494,11.591,134513,0
2012-08-09,11.629,11.684,11.574,11.624,166437,0
2012-08-10,11.665,11.755,11.641,11.684,89176,0
2012-08-13,11.649,11.713,11.498,11.577,213982,0
2012-08-14,11.555,11.659,11.555,11.582,62340,0
2012-08-15,11.562,11.708,11.541,11.688,53182,0
2012-08-16,11.708,11.75,11.649,11.704,56360,0
2012-08-17,11.737,11.737,11.611,11.649,55368,0
2012-08-20,11.693,11.772,11.611,11.772,70663,0
2012-08-21,11.772,11.801,11.677,11.741,113718,0
2012-08-22,11.807,11.807,11.576,11.671,123064,0
2012-08-23,11.599,11.699,11.572,11.699,67521,0
2012-08-24,11.693,11.844,11.616,11.782,112265,0
2012-08-27,11.819,11.869,11.628,11.844,98195,0
2012-08-28,11.823,11.88,11.765,11.819,80735,0
2012-08-29,11.829,12.07,11.807,12.023,103266,0
2012-08-30,12.056,12.056,11.985,12.014,163819,0
2012-08-31,12.078,12.081,12.029,12.081,55659,0
2012-09-04,12.167,12.185,12.107,12.181,78833,0
2012-09-05,12.185,12.198,12.143,12.189,71316,0
2012-09-06,12.212,12.212,12.167,12.194,82353,0
2012-09-07,12.198,12.198,12.132,12.181,87713,0
2012-09-10,12.217,12.376,12.149,12.273,106153,0
2012-09-11,12.333,12.358,12.266,12.338,116463,0
2012-09-12,12.387,12.387,12.287,12.312,77680,0
2012-09-13,12.363,12.506,12.338,12.425,63979,0
2012-09-14,12.529,12.787,12.496,12.653,96330,0
2012-09-17,12.58,12.915,12.58,12.827,92920,0
2012-09-18,12.852,13.033,12.817,12.865,99226,0
2012-09-19,12.772,12.864,12.583,12.735,284460,0
2012-09-20,12.665,12.749,12.511,12.717,148265,0
2012-09-21,12.642,12.706,12.468,12.501,156944,0
2012-09-24,12.583,12.59,12.361,12.378,169340,0
2012-09-25,12.407,12.594,12.407,12.511,286665,0
2012-09-26,12.546,12.566,12.501,12.528,92051,0
2012-09-27,12.559,12.559,12.441,12.501,89322,0
2012-09-28,12.535,12.539,12.361,12.369,401986,0
2012-10-01,12.457,12.525,12.392,12.468,130013,0
2012-10-02,12.491,12.518,12.471,12.518,48030,0
2012-10-03,12.528,12.561,12.495,12.559,77412,0
2012-10-04,12.549,12.612,12.525,12.612,109092,0
2012-10-05,12.618,12.785,12.566,12.765,158715,0
2012-10-08,12.81,12.945,12.648,12.794,123418,0
2012-10-09,12.826,13,12.648,12.766,187804,0
2012-10-10,12.789,12.789,12.546,12.594,94408,0
2012-10-11,12.679,12.794,12.628,12.751,140975,0
2012-10-12,12.82,12.908,12.772,12.885,128041,0
2012-10-15,12.955,13.017,12.856,12.945,54978,0
2012-10-16,12.981,13.026,12.892,12.94,168707,0
2012-10-17,12.934,13.057,12.886,12.993,158181,0
2012-10-18,13.011,13.011,12.919,12.928,105005,0
2012-10-19,12.976,13.007,12.902,12.934,109973,0
2012-10-22,12.973,12.973,12.735,12.934,79719,0
2012-10-23,12.826,12.914,12.747,12.809,96623,0
2012-10-24,12.907,12.964,12.809,12.87,716583,0
2012-10-25,12.878,12.976,12.863,12.914,60067,0
2012-10-26,12.948,12.973,12.866,12.955,126230,0
2012-10-31,13.106,13.106,13,13.09,120526,0
2012-11-01,13.043,13.096,12.993,13.067,110740,0
2012-11-02,12.997,13.152,12.968,13.152,73260,0
2012-11-05,13.176,13.176,12.789,13.065,68351,0
2012-11-06,13.116,13.2,12.94,13.081,138272,0
2012-11-07,13.077,13.11,12.981,13.085,48604,0
2012-11-08,13.085,13.11,12.997,13.077,41471,0
2012-11-09,13.077,13.077,13.027,13.071,38162,0
2012-11-12,13.071,13.102,13.023,13.065,38530,0
2012-11-13,13.11,13.11,12.892,12.892,69968,0
2012-11-14,12.897,12.964,12.656,12.826,111787,0
2012-11-15,12.849,12.849,12.157,12.454,205435,0
2012-11-16,12.521,12.656,12.45,12.604,88423,0
2012-11-19,12.789,12.907,12.682,12.859,67245,0
2012-11-20,12.878,12.878,12.666,12.829,57906,0
2012-11-21,12.859,12.941,12.693,12.941,36674,0
2012-11-23,12.941,12.977,12.914,12.948,19445,0
2012-11-26,12.987,13.039,12.863,13.013,34660,0
2012-11-27,12.974,13.111,12.955,13.077,56624,0
2012-11-28,13.073,13.174,13.073,13.16,71138,0
2012-11-29,13.103,13.236,13.103,13.198,68524,0
2012-11-30,13.198,13.354,12.998,13.354,92865,0
2012-12-03,13.421,13.509,13.297,13.388,60891,0
2012-12-04,13.425,13.454,13.231,13.363,97831,0
2012-12-05,13.321,13.447,13.148,13.429,91321,0
2012-12-06,13.447,13.474,13.257,13.339,55701,0
2012-12-07,13.325,13.439,13.212,13.287,25388,0
2012-12-10,13.246,13.31,13.157,13.297,33296,0
2012-12-11,13.271,13.328,13.16,13.231,43459,0
2012-12-12,13.315,13.355,13.164,13.201,49765,0
2012-12-13,13.142,13.164,12.827,12.906,148594,0
2012-12-14,12.886,12.946,12.875,12.944,43147,0
2012-12-17,12.81,13,12.779,12.822,125828,0
2012-12-18,12.906,12.953,12.69,12.779,127598,0
2012-12-19,12.768,13.011,12.653,12.694,114929,0
2012-12-20,12.694,12.923,12.641,12.751,68244,0
2012-12-21,12.751,12.959,12.665,12.912,76060,0
2012-12-24,12.963,13.174,12.796,12.944,76807,0
2012-12-26,12.969,13.063,12.969,13.033,36071,0
2012-12-27,13.051,13.066,12.84,12.873,73338,0
2012-12-28,12.906,12.906,12.575,12.662,96972,0
2012-12-31,12.657,12.84,12.594,12.685,94718,0
2013-01-02,12.818,13.077,12.759,13.077,48456,0
2013-01-03,13.004,13.044,12.803,12.962,102203,0
2013-01-04,13.022,13.022,12.934,12.995,36018,0
2013-01-07,12.974,13.073,12.918,12.969,106820,0
2013-01-08,12.966,13.073,12.895,13.066,79934,0
2013-01-09,13.068,13.336,13.066,13.265,70118,0
2013-01-10,13.343,13.379,13.194,13.336,60310,0
2013-01-11,13.399,13.535,13.363,13.531,38186,0
2013-01-14,13.535,13.544,13.457,13.488,17269,0
2013-01-15,13.562,13.752,13.562,13.746,76698,0
2013-01-16,13.76,13.821,13.715,13.766,57071,0
2013-01-17,13.766,13.837,13.766,13.804,46212,0
2013-01-18,13.804,13.879,13.772,13.832,52682,0
2013-01-22,13.879,13.949,13.791,13.921,31268,0
2013-01-23,13.859,13.98,13.859,13.949,51562,0
2013-01-24,13.939,14.016,13.916,13.974,28113,0
2013-01-25,14.112,14.134,14.064,14.097,72741,0
2013-01-28,14.083,14.242,14.062,14.185,114146,0
2013-01-29,14.219,14.227,14.143,14.213,37173,0
2013-01-30,14.178,14.429,14.101,14.382,186215,0
2013-01-31,14.347,14.539,14.207,14.306,318055,0
2013-02-01,14.269,14.355,14.167,14.192,231787,0
2013-02-04,14.064,14.158,13.984,13.984,18005,0
2013-02-05,13.91,13.949,13.787,13.797,39929,0
2013-02-06,13.715,13.804,13.557,13.69,94107,0
2013-02-07,13.616,13.677,13.616,13.626,23947,0
2013-02-08,13.612,13.732,13.607,13.657,35470,0
2013-02-11,13.684,13.744,13.536,13.545,39949,0
2013-02-12,13.612,13.637,13.545,13.612,26692,0
2013-02-13,13.557,13.595,13.294,13.562,65495,0
2013-02-14,13.488,13.584,13.397,13.457,57044,0
2013-02-15,13.461,13.698,13.457,13.637,110343,0
2013-02-19,13.703,13.744,13.54,13.677,145215,0
2013-02-20,13.698,13.744,13.612,13.667,42266,0
2013-02-21,13.59,13.644,13.494,13.517,74841,0
2013-02-22,13.579,13.579,13.381,13.478,91633,0
2013-02-25,13.595,13.612,13.425,13.531,58884,0
2013-02-26,13.579,13.579,13.509,13.579,68094,0
2013-02-27,13.612,13.792,13.509,13.648,145103,0
2013-02-28,13.677,13.744,13.562,13.667,93172,0
2013-03-01,13.703,13.716,13.579,13.684,65577,0
2013-03-04,13.703,13.738,13.657,13.738,21231,0
2013-03-05,13.744,13.834,13.721,13.721,58673,0
2013-03-06,13.721,13.886,13.673,13.792,89988,0
2013-03-07,13.798,13.901,13.684,13.721,148935,0
2013-03-08,13.827,13.827,13.644,13.816,77806,0
2013-03-11,13.958,14.141,13.958,14.119,149286,0
2013-03-12,14.146,14.201,14.119,14.177,51164,0
2013-03-13,14.231,14.335,14.206,14.3,55286,0
2013-03-14,14.341,14.341,14.217,14.3,209486,0
2013-03-15,14.387,14.648,14.127,14.141,107843,0
2013-03-18,14.035,14.182,13.884,14.119,26181,0
2013-03-19,14.196,14.281,14.093,14.241,49479,0
2013-03-20,14.196,14.247,14.146,14.153,10107,0
2013-03-21,14.119,14.306,14.119,14.226,32459,0
2013-03-22,14.328,14.328,14.177,14.3,20542,0
2013-03-25,14.328,14.328,14.093,14.141,39713,0
2013-03-26,14.137,14.141,14.085,14.141,24083,0
2013-03-27,14.08,14.141,14.066,14.108,32562,0
2013-03-28,14.066,14.196,14.066,14.119,26586,0
2013-04-01,14.221,14.247,14.085,14.085,22526,0
2013-04-02,14.066,14.127,13.99,14.093,21209,0
2013-04-03,14.066,14.146,14.025,14.141,30530,0
2013-04-04,14.051,14.066,14,14.006,12246,0
2013-04-05,13.962,14.046,13.962,14.025,16858,0
2013-04-08,13.98,14.063,13.956,13.99,22103,0
2013-04-09,13.98,14.031,13.708,13.858,77449,0
2013-04-10,13.962,13.962,13.868,13.875,21351,0
2013-04-11,13.844,13.864,13.77,13.8,38290,0
2013-04-12,13.765,13.831,13.661,13.747,71112,0
2013-04-15,13.723,13.82,13.548,13.612,30447,0
2013-04-16,13.629,13.669,13.542,13.669,97763,0
2013-04-17,13.647,13.708,13.587,13.708,47657,0
2013-04-18,13.681,13.688,13.587,13.669,36120,0
2013-04-19,13.661,13.7,13.608,13.65,52902,0
2013-04-22,13.65,13.713,13.623,13.639,36131,0
2013-04-23,13.654,13.765,13.654,13.743,40941,0
2013-04-24,13.708,13.778,13.587,13.713,33032,0
2013-04-25,13.855,13.896,13.786,13.851,106212,0
2013-04-26,13.816,13.905,13.762,13.905,64534,0
2013-04-29,14.002,14.037,13.958,13.971,25633,0
2013-04-30,13.935,13.997,13.816,13.967,46333,0
2013-05-01,13.935,13.987,13.935,13.987,20693,0
2013-05-02,13.958,13.997,13.958,13.997,19257,0
2013-05-03,13.967,14.077,13.967,14.042,142825,0
2013-05-06,14.097,14.097,14.037,14.067,55128,0
2013-05-07,14.054,14.186,14.054,14.106,16698,0
2013-05-08,14.106,14.256,14.106,14.256,59322,0
2013-05-09,14.303,14.303,14.229,14.238,39511,0
2013-05-10,14.235,14.316,14.235,14.29,24487,0
2013-05-13,14.256,14.41,14.238,14.29,63282,0
2013-05-14,14.251,14.402,14.251,14.339,57700,0
2013-05-15,14.294,14.386,14.194,14.29,61054,0
2013-05-16,14.223,14.37,14.111,14.117,163921,0
2013-05-17,14.063,14.186,14.042,14.067,99598,0
2013-05-20,13.983,14.144,13.983,14.063,53974,0
2013-05-21,14.144,14.223,14.122,14.138,237847,0
2013-05-22,14.221,14.221,14.096,14.096,101784,0
2013-05-23,14.06,14.169,14.036,14.15,109313,0
2013-05-24,14.179,14.252,14.15,14.194,51126,0
2013-05-28,14.169,14.355,13.976,14.144,184614,0
2013-05-29,14.001,14.159,13.794,13.874,80526,0
2013-05-30,13.863,14.036,13.824,13.9,35914,0
2013-05-31,13.97,14.035,13.895,13.924,66950,0
2013-06-03,13.819,13.874,13.555,13.555,104519,0
2013-06-04,13.496,13.598,13.48,13.507,119501,0
2013-06-05,13.538,13.605,13.398,13.446,113103,0
2013-06-06,13.355,13.564,13.355,13.496,127564,0
2013-06-07,13.417,13.496,13.182,13.272,64458,0
2013-06-10,13.149,13.167,12.832,13.095,198640,0
2013-06-11,12.967,13.167,12.881,13.003,62794,0
2013-06-12,13.033,13.063,12.544,12.766,133375,0
2013-06-13,12.656,13.063,12.656,13.057,54281,0
2013-06-14,12.986,13.057,12.886,13.057,91986,0
2013-06-17,13.003,13.149,13.003,13.078,71579,0
2013-06-18,13.066,13.106,12.976,13.101,99387,0
2013-06-19,13.196,13.245,13.052,13.098,232971,0
2013-06-20,12.887,12.887,12.59,12.645,175626,0
2013-06-21,12.712,12.712,12.453,12.666,107977,0
2013-06-24,12.61,12.712,12.257,12.617,175128,0
2013-06-25,12.861,12.865,12.628,12.845,68354,0
2013-06-26,12.845,12.991,12.832,12.983,76751,0
2013-06-27,13.033,13.275,12.983,13.269,61164,0
2013-06-28,13.312,13.312,13.144,13.18,127985,0
2013-07-01,13.159,13.312,13.138,13.298,129398,0
2013-07-02,13.15,13.227,12.861,12.918,95309,0
2013-07-03,12.828,12.953,12.708,12.815,106803,0
2013-07-05,12.856,12.869,12.343,12.37,275969,0
2013-07-08,12.172,12.519,12.172,12.295,136302,0
2013-07-09,12.356,12.499,12.337,12.493,81214,0
2013-07-10,12.356,12.583,12.356,12.556,105974,0
2013-07-11,12.583,12.779,12.583,12.779,80829,0
2013-07-12,12.81,12.93,12.461,12.61,124922,0
2013-07-15,12.694,12.72,12.56,12.56,33444,0
2013-07-16,12.482,12.617,12.421,12.476,59288,0
2013-07-17,12.471,12.605,12.441,12.575,156433,0
2013-07-18,12.575,12.666,12.575,12.611,104650,0
2013-07-19,12.596,12.732,12.596,12.715,94222,0
2013-07-22,12.67,12.806,12.489,12.519,139855,0
2013-07-23,12.526,12.782,12.526,12.751,72676,0
2013-07-24,12.715,12.782,12.634,12.725,80984,0
2013-07-25,12.725,12.754,12.575,12.696,125762,0
2013-07-26,12.725,12.782,12.654,12.782,36139,0
2013-07-29,12.825,12.881,12.782,12.859,73775,0
2013-07-30,12.8,12.909,12.768,12.863,81110,0
2013-07-31,12.745,12.863,12.678,12.859,81521,0
2013-08-01,12.863,13.005,12.658,12.754,101962,0
2013-08-02,12.768,12.881,12.546,12.789,93581,0
2013-08-05,12.825,12.872,12.691,12.853,44648,0
2013-08-06,12.835,12.886,12.618,12.732,52041,0
2013-08-07,12.658,12.909,12.658,12.902,79183,0
2013-08-08,12.909,13.011,12.776,12.999,47793,0
2013-08-09,13.037,13.079,12.922,12.981,70666,0
2013-08-12,12.995,13.031,12.946,12.981,35226,0
2013-08-13,12.926,13.031,12.768,12.866,39178,0
2013-08-14,12.789,12.83,12.721,12.751,25694,0
2013-08-15,12.751,12.751,12.605,12.666,40850,0
2013-08-16,12.666,12.666,12.596,12.634,43203,0
2013-08-19,12.634,12.654,12.461,12.628,95794,0
2013-08-20,12.55,12.646,12.403,12.584,122589,0
2013-08-21,12.538,12.697,12.469,12.511,51573,0
2013-08-22,12.511,12.605,12.433,12.452,105421,0
2013-08-23,12.393,12.526,12.371,12.506,65576,0
2013-08-26,12.526,12.526,12.461,12.461,58527,0
2013-08-27,12.339,12.511,12.339,12.493,57559,0
2013-08-28,12.482,12.605,12.482,12.605,21019,0
2013-08-29,12.532,12.671,12.519,12.664,43100,0
2013-08-30,12.671,12.761,12.526,12.761,38815,0
2013-09-03,12.819,12.819,12.666,12.702,34044,0
2013-09-04,12.689,12.751,12.689,12.72,52259,0
2013-09-05,12.708,12.72,12.608,12.701,69105,0
2013-09-06,12.677,12.826,12.653,12.795,51126,0
2013-09-09,12.738,12.875,12.722,12.848,36783,0
2013-09-10,12.937,12.937,12.769,12.844,38150,0
2013-09-11,12.802,12.844,12.784,12.807,30596,0
2013-09-12,12.769,12.82,12.727,12.769,31401,0
2013-09-13,12.715,12.795,12.715,12.769,17042,0
2013-09-16,12.777,12.848,12.777,12.832,65755,0
2013-09-17,12.832,12.86,12.801,12.848,70184,0
2013-09-18,12.893,12.946,12.745,12.946,132711,0
2013-09-19,12.993,13.028,12.868,12.981,74545,0
2013-09-20,12.946,13.017,12.905,12.981,63355,0
2013-09-23,12.985,13.035,12.884,12.97,66272,0
2013-09-24,12.912,13.061,12.893,13.041,80662,0
2013-09-25,13.035,13.085,12.993,13.041,81366,0
2013-09-26,13.048,13.085,13.028,13.074,58403,0
2013-09-27,13.075,13.104,12.998,13.104,56461,0
2013-09-30,13.09,13.09,13.01,13.09,38296,0
2013-10-01,13.061,13.119,13.023,13.113,37741,0
2013-10-02,13.079,13.149,13.01,13.127,36163,0
2013-10-03,13.136,13.162,13.055,13.107,72422,0
2013-10-04,13.075,13.075,12.993,12.993,29107,0
2013-10-07,12.974,12.974,12.884,12.884,25165,0
2013-10-08,12.904,12.904,12.668,12.883,127670,0
2013-10-09,12.886,12.918,12.836,12.918,20500,0
2013-10-10,13.017,13.017,12.899,12.981,50573,0
2013-10-11,12.974,12.974,12.832,12.899,28565,0
2013-10-14,12.812,12.97,12.812,12.954,20553,0
2013-10-15,12.962,12.97,12.918,12.962,38230,0
2013-10-16,13.017,13.017,12.924,12.998,35874,0
2013-10-17,12.954,13.164,12.954,13.159,73982,0
2013-10-18,13.075,13.197,13.075,13.197,50110,0
2013-10-21,13.208,13.208,13.129,13.18,16098,0
2013-10-22,13.197,13.405,13.17,13.384,47245,0
2013-10-23,13.414,13.517,13.296,13.391,36760,0
2013-10-24,13.363,13.523,13.363,13.517,39954,0
2013-10-25,13.498,13.672,13.391,13.666,74818,0
2013-10-28,13.725,13.77,13.55,13.55,26531,0
2013-10-29,13.486,13.509,13.391,13.474,44082,0
2013-10-30,13.432,13.467,13.355,13.363,45403,0
2013-10-31,13.339,13.363,13.223,13.272,38231,0
2013-11-01,13.279,13.414,13.214,13.229,44293,0
2013-11-04,13.201,13.339,13.201,13.292,19981,0
2013-11-05,13.201,13.279,13.201,13.268,23538,0
2013-11-06,13.268,13.316,13.214,13.279,52985,0
2013-11-07,13.247,13.355,13.229,13.316,28077,0
2013-11-08,13.292,13.31,13.15,13.31,79272,0
2013-11-11,13.247,13.373,13.175,13.286,31258,0
2013-11-12,13.254,13.316,13.185,13.241,40910,0
2013-11-13,13.265,13.323,13.159,13.223,31448,0
2013-11-14,13.229,13.265,13.17,13.229,33237,0
2013-11-15,13.159,13.241,13.154,13.229,32490,0
2013-11-18,13.17,13.214,12.93,13.214,151864,0
2013-11-19,13.091,13.254,13.091,13.229,69641,0
2013-11-20,13.286,13.286,13.149,13.154,53001,0
2013-11-21,13.085,13.191,13.085,13.185,35212,0
2013-11-22,13.185,13.333,13.159,13.18,71569,0
2013-11-25,13.175,13.317,13.143,13.175,75013,0
2013-11-26,13.175,13.273,13.128,13.185,89222,0
2013-11-27,13.201,13.328,13.128,13.18,105614,0
2013-11-29,13.149,13.26,13.149,13.26,57573,0
2013-12-02,13.26,13.279,13.213,13.254,84590,0
2013-12-03,13.223,13.273,13.213,13.273,79515,0
2013-12-04,13.208,13.324,13.208,13.305,47895,0
2013-12-05,13.296,13.311,13.279,13.311,39353,0
2013-12-06,13.311,13.38,13.305,13.356,42185,0
2013-12-09,13.328,13.353,13.305,13.353,43413,0
2013-12-10,13.305,13.392,13.26,13.386,33887,0
2013-12-11,13.353,13.419,13.353,13.419,59350,0
2013-12-12,13.386,13.414,13.356,13.386,27609,0
2013-12-13,13.386,13.419,13.386,13.419,20240,0
2013-12-16,13.419,13.433,13.386,13.399,34986,0
2013-12-17,13.407,13.474,13.399,13.474,85159,0
2013-12-18,13.494,13.623,13.494,13.608,86057,0
2013-12-19,13.563,13.644,13.563,13.623,52839,0
2013-12-20,13.623,13.778,13.623,13.704,79469,0
2013-12-23,13.724,13.892,13.682,13.884,77501,0
2013-12-24,13.861,13.874,13.819,13.852,44478,0
2013-12-26,13.852,13.946,13.831,13.902,100358,0
2013-12-27,13.988,13.995,13.867,13.995,42425,0
2013-12-30,13.995,14.095,13.844,14.052,135568,0
2013-12-31,14.119,14.228,13.988,14.223,235551,0
2014-01-02,14.107,14.144,13.984,13.988,92214,0
2014-01-03,13.988,14.06,13.817,13.874,88005,0
2014-01-06,13.897,14.178,13.86,14.138,59573,0
2014-01-07,14.171,14.2,14.029,14.06,25833,0
2014-01-08,14.029,14.206,14.008,14.052,65050,0
2014-01-09,14.081,14.1,13.903,13.984,42618,0
2014-01-10,13.923,14.034,13.916,14.015,38058,0
2014-01-13,14.021,14.257,14,14.257,48412,0
2014-01-14,14.219,14.253,13.988,14.236,36881,0
2014-01-15,14.212,14.212,14.095,14.144,29883,0
2014-01-16,14.068,14.16,14.064,14.107,21015,0
2014-01-17,14.052,14.171,14.052,14.166,26563,0
2014-01-21,14.151,14.206,14.119,14.171,61966,0
2014-01-22,14.258,14.384,14.236,14.303,52896,0
2014-01-23,14.274,14.414,14.258,14.384,40085,0
2014-01-24,14.241,14.378,14.229,14.378,43127,0
2014-01-27,14.414,14.414,14.254,14.309,57457,0
2014-01-28,14.274,14.36,14.236,14.328,54116,0
2014-01-29,14.384,14.384,14.206,14.206,47742,0
2014-01-30,14.373,14.373,14.171,14.334,34375,0
2014-01-31,14.206,14.236,14.178,14.236,33617,0
2014-02-03,14.213,14.309,14.08,14.134,43863,0
2014-02-04,14.16,14.195,14.127,14.195,17098,0
2014-02-05,14.143,14.206,14.143,14.2,19206,0
2014-02-06,14.2,14.286,14.143,14.213,20000,0
2014-02-07,14.368,14.368,14.151,14.241,14693,0
2014-02-10,14.309,14.309,14.178,14.254,32366,0
2014-02-11,14.378,14.378,14.223,14.28,27025,0
2014-02-12,14.254,14.28,14.2,14.236,15954,0
2014-02-13,14.119,14.247,14.119,14.219,22201,0
2014-02-14,14.219,14.303,14.219,14.268,20522,0
2014-02-18,14.258,14.384,14.247,14.309,22418,0
2014-02-19,14.337,14.455,14.299,14.368,31990,0
2014-02-20,14.337,14.392,14.328,14.346,12447,0
2014-02-21,14.43,14.447,14.334,14.409,27425,0
2014-02-24,14.385,14.476,14.368,14.466,35120,0
2014-02-25,14.368,14.555,14.337,14.491,33860,0
2014-02-26,14.484,14.594,14.484,14.594,28561,0
2014-02-27,14.57,14.594,14.516,14.587,23425,0
2014-02-28,14.587,14.657,14.503,14.615,16718,0
2014-03-03,14.527,14.657,14.527,14.646,28894,0
2014-03-04,14.646,14.646,14.57,14.594,18881,0
2014-03-05,14.581,14.623,14.577,14.581,10103,0
2014-03-06,14.57,14.577,14.503,14.521,20644,0
2014-03-07,14.522,14.548,14.461,14.461,26183,0
2014-03-10,14.456,14.509,14.392,14.429,27549,0
2014-03-11,14.429,14.476,14.408,14.421,11470,0
2014-03-12,14.456,14.491,14.421,14.484,18451,0
2014-03-13,14.466,14.536,14.328,14.355,55975,0
2014-03-14,14.355,14.476,14.355,14.368,21263,0
2014-03-17,14.414,14.456,14.338,14.338,32299,0
2014-03-18,14.355,14.392,14.338,14.385,26813,0
2014-03-19,14.448,14.528,14.324,14.328,77950,0
2014-03-20,14.324,14.324,14.165,14.222,49847,0
2014-03-21,14.234,14.346,14.234,14.293,38956,0
2014-03-24,14.368,14.415,14.317,14.368,42629,0
2014-03-25,14.385,14.385,14.217,14.279,74533,0
2014-03-26,14.286,14.317,14.266,14.272,21258,0
2014-03-27,14.334,14.346,14.293,14.293,18775,0
2014-03-28,14.36,14.379,14.266,14.374,33342,0
2014-03-31,14.467,14.467,14.308,14.448,49163,0
2014-04-01,14.433,14.485,14.317,14.461,56206,0
2014-04-02,14.461,14.571,14.346,14.409,38867,0
2014-04-03,14.354,14.485,14.354,14.439,71049,0
2014-04-04,14.439,14.517,14.433,14.517,75774,0
2014-04-07,14.528,14.577,14.467,14.485,24290,0
2014-04-08,14.485,14.485,14.36,14.368,26449,0
2014-04-09,14.379,14.379,14.354,14.368,40905,0
2014-04-10,14.368,14.392,14.279,14.374,65737,0
2014-04-11,14.392,14.409,14.354,14.385,39051,0
2014-04-14,14.385,14.63,14.334,14.477,66671,0
2014-04-15,14.55,14.559,14.461,14.491,36178,0
2014-04-16,14.51,14.572,14.51,14.572,26016,0
2014-04-17,14.55,14.611,14.523,14.603,35384,0
2014-04-21,14.566,14.603,14.559,14.603,56559,0
2014-04-22,14.583,14.648,14.578,14.644,51638,0
2014-04-23,14.653,14.685,14.597,14.667,20324,0
2014-04-24,14.678,14.685,14.619,14.671,47317,0
2014-04-25,14.678,14.728,14.653,14.719,31146,0
2014-04-28,14.755,14.862,14.748,14.78,79871,0
2014-04-29,14.856,14.856,14.653,14.745,51431,0
2014-04-30,14.745,14.831,14.697,14.728,71312,0
2014-05-01,14.678,14.792,14.678,14.697,48266,0
2014-05-02,14.697,14.78,14.639,14.644,30281,0
2014-05-05,14.619,14.653,14.556,14.597,27913,0
2014-05-06,14.566,14.644,14.566,14.644,43415,0
2014-05-07,14.625,14.773,14.625,14.719,64052,0
2014-05-08,14.719,14.85,14.719,14.78,36660,0
2014-05-09,14.785,14.831,14.755,14.799,57910,0
2014-05-12,14.755,14.844,14.745,14.792,30671,0
2014-05-13,14.792,14.825,14.703,14.814,40476,0
2014-05-14,14.748,14.856,14.748,14.844,30877,0
2014-05-15,14.792,14.953,14.792,14.923,44434,0
2014-05-16,14.917,15.048,14.862,14.862,26774,0
2014-05-19,14.894,15.006,14.894,14.965,38431,0
2014-05-20,14.965,15.07,14.965,15.006,51715,0
2014-05-21,15.07,15.142,15.055,15.082,24084,0
2014-05-22,15.108,15.13,15.048,15.124,32761,0
2014-05-23,15.124,15.195,15.055,15.164,59334,0
2014-05-27,15.195,15.211,15.055,15.108,61529,0
2014-05-28,15.108,15.188,15.055,15.101,58500,0
2014-05-29,15.101,15.151,15.055,15.135,59017,0
2014-05-30,15.142,15.211,15.024,15.088,88055,0
2014-06-02,15.151,15.204,15.061,15.188,56496,0
2014-06-03,15.195,15.211,15.162,15.162,26531,0
2014-06-04,15.17,15.204,15.095,15.108,25457,0
2014-06-05,15.17,15.195,15.082,15.162,15851,0
2014-06-06,15.151,15.282,15.151,15.254,18613,0
2014-06-09,15.254,15.335,15.233,15.335,23641,0
2014-06-10,15.257,15.475,15.257,15.455,26666,0
2014-06-11,15.475,15.614,15.475,15.607,27925,0
2014-06-12,15.614,15.649,15.578,15.649,22831,0
2014-06-13,15.636,15.642,15.597,15.607,51512,0
2014-06-16,15.603,15.622,15.527,15.578,26626,0
2014-06-17,15.527,15.597,15.501,15.514,45658,0
2014-06-18,15.567,15.567,15.454,15.47,34602,0
2014-06-19,15.541,15.546,15.497,15.501,21535,0
2014-06-20,15.541,15.546,15.448,15.47,33976,0
2014-06-23,15.501,15.541,15.402,15.428,28042,0
2014-06-24,15.371,15.409,15.327,15.371,56313,0
2014-06-25,15.36,15.514,15.36,15.497,87045,0
2014-06-26,15.521,15.673,15.497,15.671,81095,0
2014-06-27,15.687,15.711,15.637,15.692,106186,0
2014-06-30,15.745,15.763,15.527,15.692,28925,0
2014-07-01,15.733,15.759,15.629,15.629,28090,0
2014-07-02,15.637,15.7,15.637,15.649,20220,0
2014-07-03,15.718,15.739,15.573,15.615,41527,0
2014-07-07,15.608,15.739,15.579,15.656,21508,0
2014-07-08,15.704,15.759,15.598,15.673,27431,0
2014-07-09,15.751,15.759,15.603,15.711,28764,0
2014-07-10,15.718,15.759,15.608,15.718,20110,0
2014-07-11,15.7,15.718,15.7,15.7,5826,0
2014-07-14,15.759,15.759,15.671,15.692,30468,0
2014-07-15,15.692,15.7,15.649,15.649,37148,0
2014-07-16,15.649,15.671,15.566,15.649,82697,0
2014-07-17,15.663,15.789,15.663,15.74,24993,0
2014-07-18,15.764,15.862,15.764,15.822,39116,0
2014-07-21,15.829,15.829,15.74,15.809,25632,0
2014-07-22,15.789,15.862,15.692,15.704,34825,0
2014-07-23,15.692,15.809,15.597,15.777,46384,0
2014-07-24,15.771,15.771,15.656,15.727,27037,0
2014-07-25,15.734,15.783,15.673,15.678,19333,0
2014-07-28,15.759,15.835,15.642,15.746,66925,0
2014-07-29,15.751,15.751,15.608,15.608,26470,0
2014-07-30,15.603,15.629,15.481,15.489,27009,0
2014-07-31,15.513,15.513,15.337,15.341,26544,0
2014-08-01,15.375,15.52,15.325,15.363,36036,0
2014-08-04,15.442,15.496,15.345,15.399,17617,0
2014-08-05,15.35,15.566,15.345,15.399,81572,0
2014-08-06,15.337,15.566,15.337,15.5,36167,0
2014-08-07,15.578,15.649,15.448,15.513,31369,0
2014-08-08,15.573,15.671,15.496,15.671,27757,0
2014-08-11,15.692,15.835,15.692,15.751,17953,0
2014-08-12,15.829,15.829,15.701,15.771,18081,0
2014-08-13,15.701,15.816,15.692,15.692,37398,0
2014-08-14,15.701,15.801,15.701,15.764,8036,0
2014-08-15,15.704,15.862,15.692,15.701,27935,0
2014-08-18,15.719,15.764,15.704,15.704,14675,0
2014-08-19,15.678,15.751,15.678,15.719,25976,0
2014-08-20,15.687,15.764,15.687,15.712,59549,0
2014-08-21,15.701,15.727,15.656,15.727,46925,0
2014-08-22,15.662,15.704,15.578,15.585,39893,0
2014-08-25,15.585,15.67,15.412,15.452,69913,0
2014-08-26,15.452,15.673,15.452,15.673,68434,0
2014-08-27,15.673,15.751,15.673,15.751,44473,0
2014-08-28,15.642,15.829,15.496,15.795,52866,0
2014-08-29,15.823,15.845,15.74,15.845,22008,0
2014-09-02,15.893,15.893,15.678,15.692,40232,0
2014-09-03,15.67,15.777,15.628,15.687,36329,0
2014-09-04,15.687,15.759,15.687,15.734,26028,0
2014-09-05,15.701,15.795,15.673,15.687,26188,0
2014-09-08,15.673,15.74,15.636,15.692,30558,0
2014-09-09,15.678,15.829,15.642,15.678,24480,0
2014-09-10,15.649,15.751,15.636,15.673,50949,0
2014-09-11,15.614,15.74,15.614,15.712,18090,0
2014-09-12,15.751,15.777,15.636,15.704,35193,0
2014-09-15,15.746,15.79,15.578,15.628,57401,0
2014-09-16,15.578,15.719,15.578,15.656,94095,0
2014-09-17,15.692,15.712,15.649,15.678,48485,0
2014-09-18,15.614,15.765,15.614,15.687,43707,0
2014-09-19,15.719,15.791,15.642,15.74,52744,0
2014-09-22,15.656,15.778,15.636,15.656,66827,0
2014-09-23,15.687,15.687,15.548,15.687,30478,0
2014-09-24,15.692,15.752,15.589,15.67,53601,0
2014-09-25,15.67,15.735,15.649,15.656,58318,0
2014-09-26,15.603,15.678,15.495,15.584,111964,0
2014-09-29,15.622,15.705,15.51,15.548,96394,0
2014-09-30,15.518,15.642,15.495,15.642,38084,0
2014-10-01,15.614,15.678,15.556,15.589,57670,0
2014-10-02,15.614,15.701,15.595,15.628,50421,0
2014-10-03,15.622,15.747,15.614,15.712,78857,0
2014-10-06,15.692,15.922,15.692,15.908,49593,0
2014-10-07,15.864,15.877,15.759,15.837,32107,0
2014-10-08,15.855,15.922,15.771,15.908,38294,0
2014-10-09,15.908,15.908,15.818,15.837,28432,0
2014-10-10,15.759,15.877,15.74,15.847,34494,0
2014-10-13,15.843,15.864,15.759,15.864,32806,0
2014-10-14,15.843,15.869,15.759,15.791,28874,0
2014-10-15,15.765,15.811,15.538,15.649,64813,0
2014-10-16,15.556,15.778,15.556,15.719,48862,0
2014-10-17,15.74,15.884,15.74,15.765,32272,0
2014-10-20,15.752,15.765,15.692,15.701,49091,0
2014-10-21,15.712,15.759,15.692,15.701,51842,0
2014-10-22,15.719,15.865,15.692,15.759,31474,0
2014-10-23,15.784,15.871,15.759,15.778,21706,0
2014-10-24,15.772,15.933,15.772,15.824,25206,0
2014-10-27,15.824,15.885,15.792,15.818,35062,0
2014-10-28,15.818,15.89,15.792,15.818,29577,0
2014-10-29,15.824,15.824,15.759,15.759,32329,0
2014-10-30,15.831,15.844,15.759,15.759,29208,0
2014-10-31,15.89,15.964,15.824,15.878,20611,0
2014-11-03,15.964,15.982,15.917,15.978,29537,0
2014-11-04,15.978,15.997,15.89,15.933,25448,0
2014-11-05,15.857,15.895,15.818,15.838,16946,0
2014-11-06,15.831,15.982,15.824,15.824,32957,0
2014-11-07,15.844,15.89,15.784,15.838,32474,0
2014-11-10,15.849,15.871,15.849,15.865,24288,0
2014-11-11,15.878,15.89,15.824,15.831,20850,0
2014-11-12,15.778,15.885,15.778,15.831,31764,0
2014-11-13,15.824,15.89,15.796,15.818,43448,0
2014-11-14,15.89,15.895,15.849,15.857,33571,0
2014-11-17,15.865,15.923,15.857,15.878,56199,0
2014-11-18,15.865,15.91,15.865,15.895,29374,0
2014-11-19,15.955,15.998,15.929,15.933,68092,0
2014-11-20,15.923,15.99,15.923,15.929,23053,0
2014-11-21,15.955,16.054,15.942,16.008,28939,0
2014-11-24,16.019,16.019,15.948,16.008,50710,0
2014-11-25,16.008,16.14,15.923,16.132,70475,0
2014-11-26,16.119,16.266,15.998,16.247,52291,0
2014-11-28,16.326,16.418,16.07,16.405,18199,0
2014-12-01,16.398,16.398,16.132,16.18,38929,0
2014-12-02,16.035,16.437,16.035,16.377,178650,0
2014-12-03,16.363,16.377,16.185,16.192,23557,0
2014-12-04,16.192,16.405,16.18,16.306,63219,0
2014-12-05,16.313,16.333,16.218,16.253,31649,0
2014-12-08,16.277,16.437,16.18,16.226,41247,0
2014-12-09,16.247,16.285,16.083,16.113,108666,0
2014-12-10,16.154,16.18,15.99,16.089,51086,0
2014-12-11,16.113,16.226,16.062,16.119,25808,0
2014-12-12,16.062,16.226,15.964,15.982,32314,0
2014-12-15,15.982,16.041,15.865,15.971,32794,0
2014-12-16,15.885,16.008,15.865,15.895,32505,0
2014-12-17,16.008,16.175,15.91,16.103,33055,0
2014-12-18,16.126,16.347,16.126,16.336,58435,0
2014-12-19,16.347,16.428,16.316,16.394,33510,0
2014-12-22,16.434,16.434,16.194,16.288,53004,0
2014-12-23,16.328,16.508,16.328,16.454,21774,0
2014-12-24,16.454,16.547,16.275,16.44,37155,0
2014-12-26,16.514,16.676,16.316,16.624,27049,0
2014-12-29,16.675,16.82,16.621,16.714,39027,0
2014-12-30,16.637,16.888,16.628,16.646,41259,0
2014-12-31,16.646,16.742,16.628,16.628,42772,0
2015-01-02,16.628,16.667,16.525,16.628,30014,0
2015-01-05,16.555,16.797,16.555,16.693,76288,0
2015-01-06,16.682,16.764,16.654,16.7,92215,0
2015-01-07,16.764,16.859,16.675,16.687,63728,0
2015-01-08,16.706,17.041,16.654,16.742,77916,0
2015-01-09,16.7,16.835,16.7,16.742,32796,0
2015-01-12,16.72,16.835,16.72,16.728,26345,0
2015-01-13,16.748,17.004,16.728,16.777,20517,0
2015-01-14,16.742,16.852,16.72,16.742,32757,0
2015-01-15,16.835,16.93,16.742,16.742,35709,0
2015-01-16,16.812,16.859,16.675,16.675,42767,0
2015-01-20,16.803,16.84,16.728,16.792,49468,0
2015-01-21,16.869,17.035,16.797,16.846,45469,0
2015-01-22,16.911,16.981,16.86,16.904,52656,0
2015-01-23,16.952,17.027,16.898,16.952,23394,0
2015-01-26,17.035,17.035,16.961,16.987,53426,0
2015-01-27,17.011,17.275,16.943,17.141,73223,0
2015-01-28,17.244,17.244,17.067,17.183,37659,0
2015-01-29,17.212,17.365,17.087,17.353,62212,0
2015-01-30,17.334,17.365,17.197,17.254,21700,0
2015-02-02,17.296,17.305,17.228,17.288,28233,0
2015-02-03,17.288,17.288,17.165,17.197,46181,0
2015-02-04,17.172,17.204,17.027,17.067,46776,0
2015-02-05,16.987,17.043,16.931,16.968,48353,0
2015-02-06,17.027,17.074,16.888,17.035,70492,0
2015-02-09,16.918,17.113,16.904,17.113,27130,0
2015-02-10,17.113,17.113,17.067,17.107,32958,0
2015-02-11,17.074,17.099,16.996,16.996,23870,0
2015-02-12,17.074,17.074,17.004,17.027,43312,0
2015-02-13,17.099,17.141,17.051,17.051,95827,0
2015-02-17,17.067,17.141,16.961,16.981,57935,0
2015-02-18,17.088,17.185,17.08,17.151,55498,0
2015-02-19,17.159,17.185,17.094,17.1,50322,0
2015-02-20,17.143,17.159,17.108,17.143,29192,0
2015-02-23,17.173,17.25,17.173,17.245,45690,0
2015-02-24,17.179,17.283,17.173,17.194,39762,0
2015-02-25,17.185,17.306,17.179,17.179,30806,0
2015-02-26,17.206,17.213,17.121,17.129,25394,0
2015-02-27,17.179,17.179,17.137,17.173,26841,0
2015-03-02,17.199,17.213,17.151,17.173,42860,0
2015-03-03,17.179,17.194,17.143,17.167,34656,0
2015-03-04,17.179,17.194,17.137,17.143,26026,0
2015-03-05,17.185,17.185,17.143,17.167,14146,0
2015-03-06,17.167,17.167,17.137,17.151,12164,0
2015-03-09,17.185,17.185,17.129,17.159,21218,0
2015-03-10,17.159,17.179,17.137,17.137,22488,0
2015-03-11,17.143,17.173,17.121,17.173,13861,0
2015-03-12,17.173,17.179,17.137,17.137,32391,0
2015-03-13,17.151,17.173,17.121,17.137,24610,0
2015-03-16,17.159,17.167,17.121,17.121,20369,0
2015-03-17,17.137,17.167,17.074,17.074,38899,0
2015-03-18,17.231,17.231,17.027,17.144,37206,0
2015-03-19,17.114,17.2,17.1,17.144,39874,0
2015-03-20,17.144,17.2,17.094,17.144,24991,0
2015-03-23,17.151,17.231,17.121,17.194,13899,0
2015-03-24,17.231,17.258,16.936,17.137,65707,0
2015-03-25,17.137,17.251,17.137,17.194,17689,0
2015-03-26,17.08,17.174,17.08,17.16,22462,0
2015-03-27,17.2,17.231,17.137,17.214,26115,0
2015-03-30,17.265,17.265,17.2,17.206,31447,0
2015-03-31,17.194,17.214,17.108,17.108,47599,0
2015-04-01,17.108,17.168,17.1,17.108,35519,0
2015-04-02,17.108,17.2,17.1,17.114,33417,0
2015-04-06,17.114,17.206,17.114,17.174,28641,0
2015-04-07,17.179,17.231,17.16,17.214,23326,0
2015-04-08,17.231,17.272,17.137,17.16,55458,0
2015-04-09,17.16,17.194,17.144,17.174,33529,0
2015-04-10,17.194,17.231,17.194,17.2,12917,0
2015-04-13,17.214,17.251,17.174,17.179,23447,0
2015-04-14,17.238,17.322,17.231,17.322,52227,0
2015-04-15,17.371,17.371,17.293,17.308,26100,0
2015-04-16,17.322,17.33,17.221,17.23,59006,0
2015-04-17,17.293,17.357,17.245,17.301,39581,0
2015-04-20,17.338,17.338,17.213,17.271,44309,0
2015-04-21,17.284,17.351,17.284,17.301,36256,0
2015-04-22,17.301,17.322,17.301,17.322,11245,0
2015-04-23,17.33,17.364,17.315,17.364,22577,0
2015-04-24,17.351,17.378,17.338,17.378,36685,0
2015-04-27,17.371,17.402,17.351,17.393,29681,0
2015-04-28,17.393,17.402,17.385,17.402,12402,0
2015-04-29,17.385,17.431,17.378,17.431,23969,0
2015-04-30,17.439,17.51,17.431,17.457,38601,0
2015-05-01,17.546,17.581,17.525,17.53,15193,0
2015-05-04,17.536,17.573,17.536,17.565,21739,0
2015-05-05,17.53,17.573,17.53,17.573,46685,0
2015-05-06,17.573,17.581,17.53,17.573,35268,0
2015-05-07,17.559,17.695,17.536,17.695,32612,0
2015-05-08,17.695,17.695,17.581,17.617,32892,0
2015-05-11,17.617,17.686,17.559,17.639,35954,0
2015-05-12,17.652,17.731,17.593,17.681,18342,0
2015-05-13,17.731,17.731,17.565,17.573,25643,0
2015-05-14,17.479,17.652,17.479,17.581,39162,0
2015-05-15,17.581,17.66,17.559,17.593,26501,0
2015-05-18,17.681,17.731,17.61,17.621,36488,0
2015-05-19,17.617,17.695,17.581,17.639,26754,0
2015-05-20,17.747,17.883,17.703,17.789,90609,0
2015-05-21,17.796,17.95,17.796,17.897,39427,0
2015-05-22,17.819,17.883,17.811,17.849,54227,0
2015-05-26,17.883,17.95,17.856,17.876,45277,0
2015-05-27,17.959,18.006,17.796,17.841,61838,0
2015-05-28,17.849,17.997,17.841,17.964,49539,0
2015-05-29,17.985,17.997,17.912,17.929,34030,0
2015-06-01,18.022,18.036,17.897,17.897,74021,0
2015-06-02,17.897,18.016,17.897,17.997,38317,0
2015-06-03,18.022,18.036,17.95,17.969,36246,0
2015-06-04,17.991,17.991,17.819,17.841,54786,0
2015-06-05,17.819,17.959,17.811,17.921,27531,0
2015-06-08,17.921,17.95,17.739,17.762,28634,0
2015-06-09,17.747,17.784,17.708,17.708,27900,0
2015-06-10,17.708,17.747,17.639,17.695,42284,0
2015-06-11,17.708,17.768,17.687,17.747,33921,0
2015-06-12,17.717,17.784,17.652,17.739,23242,0
2015-06-15,17.849,17.849,17.703,17.703,25175,0
2015-06-16,17.652,17.747,17.652,17.747,31538,0
2015-06-17,17.82,17.899,17.739,17.899,22770,0
2015-06-18,17.89,18.133,17.834,18.075,44302,0
2015-06-19,18.059,18.103,17.972,18.031,17149,0
2015-06-22,18.031,18.118,17.987,18.109,16866,0
2015-06-23,18.075,18.22,18.059,18.118,38862,0
2015-06-24,18.103,18.118,17.899,17.899,66382,0
2015-06-25,17.93,17.942,17.681,17.724,90109,0
2015-06-26,17.747,17.747,17.469,17.506,59933,0
2015-06-29,17.543,17.63,17.054,17.171,120149,0
2015-06-30,17.372,17.483,17.324,17.469,38688,0
2015-07-01,17.442,17.592,17.426,17.448,56233,0
2015-07-02,17.49,17.724,17.49,17.674,38267,0
2015-07-06,17.645,17.775,17.442,17.703,54863,0
2015-07-07,17.717,17.805,17.686,17.708,43889,0
2015-07-08,17.681,17.79,17.681,17.768,19747,0
2015-07-09,17.856,17.856,17.717,17.731,42656,0
2015-07-10,17.899,17.899,17.724,17.756,34837,0
2015-07-13,17.842,17.972,17.842,17.966,31543,0
2015-07-14,17.952,18.047,17.877,18.024,62681,0
2015-07-15,18.016,18.097,17.952,18.075,25818,0
2015-07-16,18.075,18.075,18.009,18.016,29076,0
2015-07-17,18.039,18.053,17.987,18.053,19065,0
2015-07-20,18.088,18.189,18.08,18.148,32782,0
2015-07-21,18.133,18.176,18.109,18.176,15087,0
2015-07-22,18.213,18.309,18.184,18.273,26788,0
2015-07-23,18.221,18.221,17.97,18.096,77111,0
2015-07-24,18.126,18.126,17.882,17.904,26520,0
2015-07-27,17.869,17.869,17.634,17.766,43384,0
2015-07-28,17.758,17.839,17.758,17.758,21489,0
2015-07-29,17.735,17.78,17.712,17.758,15502,0
2015-07-30,17.758,17.787,17.744,17.766,20672,0
2015-07-31,17.705,17.816,17.705,17.744,36991,0
2015-08-03,17.809,17.809,17.722,17.766,27866,0
2015-08-04,17.78,18.117,17.744,18.087,50864,0
2015-08-05,18.074,18.184,18.016,18.132,59432,0
2015-08-06,18.132,18.345,18.087,18.221,89093,0
2015-08-07,18.221,18.398,18.096,18.286,77795,0
2015-08-10,18.3,18.503,18.169,18.427,60112,0
2015-08-11,18.339,18.398,18.169,18.169,23408,0
2015-08-12,18.197,18.317,18.132,18.309,30055,0
2015-08-13,18.3,18.566,18.058,18.325,70173,0
2015-08-14,18.325,18.325,18.236,18.244,17408,0
2015-08-17,18.204,18.427,18.204,18.266,87993,0
2015-08-18,18.374,18.44,18.279,18.382,44610,0
2015-08-19,18.39,18.594,18.382,18.516,50303,0
2015-08-20,18.471,18.471,18.308,18.324,52866,0
2015-08-21,18.368,18.398,17.834,17.864,81319,0
2015-08-24,17.276,17.885,17.276,17.722,87140,0
2015-08-25,17.842,18.13,17.842,17.924,67158,0
2015-08-26,18.227,18.227,17.804,17.899,58933,0
2015-08-27,17.967,18.167,17.936,18.05,29666,0
2015-08-28,18.154,18.174,17.885,17.954,40187,0
2015-08-31,18.078,18.203,18.013,18.013,56371,0
2015-09-01,17.981,18.174,17.981,18.064,33578,0
2015-09-02,18.162,18.446,18.13,18.39,51511,0
2015-09-03,18.446,18.462,18.278,18.353,50167,0
2015-09-04,18.331,18.345,18.242,18.257,24545,0
2015-09-08,18.51,18.605,18.39,18.446,98985,0
2015-09-09,18.462,18.462,18.353,18.374,16181,0
2015-09-10,18.39,18.413,18.242,18.374,49647,0
2015-09-11,18.39,18.39,18.278,18.39,34523,0
2015-09-14,18.345,18.446,18.324,18.374,25892,0
2015-09-15,18.36,18.428,18.292,18.374,59609,0
2015-09-16,18.511,18.746,18.511,18.674,54032,0
2015-09-17,18.553,18.712,18.433,18.663,80897,0
2015-09-18,18.524,18.883,18.524,18.868,36001,0
2015-09-21,18.868,18.883,18.679,18.791,75960,0
2015-09-22,18.685,18.883,18.685,18.868,43255,0
2015-09-23,18.919,19.002,18.86,18.959,32475,0
2015-09-24,18.883,19.043,18.86,19.033,34132,0
2015-09-25,19.043,19.125,19.012,19.063,23342,0
2015-09-28,19.05,19.05,18.883,18.902,147003,0
2015-09-29,18.883,18.902,18.629,18.754,54859,0
2015-09-30,18.746,18.959,18.701,18.911,53940,0
2015-10-01,18.911,18.911,18.769,18.819,23609,0
2015-10-02,18.791,19.058,18.72,18.943,70025,0
2015-10-05,19.024,19.058,18.919,18.993,58765,0
2015-10-06,19.018,19.024,18.804,18.919,57103,0
2015-10-07,18.959,19.05,18.894,18.894,80841,0
2015-10-08,18.868,18.966,18.868,18.935,49849,0
2015-10-09,18.974,18.974,18.894,18.894,29145,0
2015-10-12,18.911,18.985,18.883,18.883,85346,0
2015-10-13,18.891,18.993,18.778,18.778,140583,0
2015-10-14,18.828,19.084,18.754,18.894,88751,0
2015-10-15,18.902,19.058,18.874,18.874,61982,0
2015-10-16,18.894,19.102,18.615,18.798,456815,0
2015-10-19,18.804,18.851,18.72,18.746,54249,0
2015-10-20,18.701,18.819,18.671,18.728,86737,0
2015-10-21,18.862,19.148,18.441,18.892,409414,0
2015-10-22,18.962,19.008,18.783,18.845,85880,0
2015-10-23,18.845,18.869,18.618,18.618,75176,0
2015-10-26,18.633,18.862,18.633,18.791,99034,0
2015-10-27,18.783,19.082,18.783,18.869,102000,0
2015-10-28,18.862,18.93,18.65,18.761,106898,0
2015-10-29,18.819,18.962,18.718,18.819,135524,0
2015-10-30,18.862,18.862,18.761,18.798,33139,0
2015-11-02,18.913,18.989,18.777,18.819,104660,0
2015-11-03,18.81,18.852,18.582,18.625,64348,0
2015-11-04,18.641,18.668,18.512,18.556,57975,0
2015-11-05,18.574,18.582,18.472,18.548,26177,0
2015-11-06,18.604,18.604,18.412,18.454,56481,0
2015-11-09,18.481,18.541,18.25,18.387,87325,0
2015-11-10,18.348,18.42,18.326,18.333,61381,0
2015-11-11,18.3,18.378,18.156,18.285,85622,0
2015-11-12,18.278,18.278,17.923,17.954,104446,0
2015-11-13,18.053,18.24,18.039,18.106,85622,0
2015-11-16,18.141,18.378,18.124,18.285,60348,0
2015-11-17,18.272,18.317,18.208,18.232,42813,0
2015-11-18,18.311,18.341,18.256,18.341,54188,0
2015-11-19,18.301,18.357,18.14,18.327,43707,0
2015-11-20,18.311,18.341,18.24,18.318,44088,0
2015-11-23,18.327,18.327,18.146,18.216,109266,0
2015-11-24,18.216,18.237,18.199,18.199,23193,0
2015-11-25,18.224,18.224,18.146,18.199,43835,0
2015-11-27,18.232,18.25,18.106,18.163,25816,0
2015-11-30,18.224,18.25,18.13,18.199,39362,0
2015-12-01,18.191,18.508,18.191,18.492,39909,0
2015-12-02,18.492,18.542,18.474,18.508,29224,0
2015-12-03,18.542,18.68,18.483,18.52,59994,0
2015-12-04,18.5,18.646,18.5,18.542,47669,0
2015-12-07,18.508,18.602,18.397,18.52,45238,0
2015-12-08,18.428,18.68,18.413,18.594,16427,0
2015-12-09,18.594,18.655,18.594,18.602,19552,0
2015-12-10,18.594,18.707,18.594,18.664,31565,0
2015-12-11,18.646,18.646,18.232,18.232,86264,0
2015-12-14,18.311,18.334,17.534,17.544,162427,0
2015-12-15,17.615,18.17,17.574,18.155,82431,0
2015-12-16,18.374,18.436,18.251,18.391,53186,0
2015-12-17,18.478,19.143,18.177,18.807,127399,0
2015-12-18,18.78,18.815,18.504,18.793,98398,0
2015-12-21,18.756,18.935,18.684,18.928,96628,0
2015-12-22,18.873,18.935,18.581,18.935,81852,0
2015-12-23,18.928,18.952,18.785,18.935,85863,0
2015-12-24,18.928,19.108,18.928,18.968,72838,0
2015-12-28,19.22,19.237,19.031,19.131,78291,0
2015-12-29,19.131,19.26,19.113,19.251,66442,0
2015-12-30,19.21,19.22,18.968,19.113,35675,0
2015-12-31,18.927,19.161,18.927,19.113,86218,0
2016-01-04,18.829,19.155,18.829,19.139,53059,0
2016-01-05,19.169,19.214,19.041,19.131,66325,0
2016-01-06,19.031,19.373,19.016,19.111,44961,0
2016-01-07,18.999,19.26,18.901,19.237,35499,0
2016-01-08,19.177,19.437,19.177,19.429,67196,0
2016-01-11,19.251,19.405,19.175,19.22,74296,0
2016-01-12,19.349,19.349,18.999,19.079,45441,0
2016-01-13,19.237,19.237,19.086,19.104,36879,0
2016-01-14,19.041,19.228,19.041,19.113,66507,0
2016-01-15,19.031,19.113,18.758,18.766,57310,0
2016-01-19,18.693,18.959,18.431,18.472,98574,0
2016-01-20,18.308,18.399,18.022,18.071,109017,0
2016-01-21,18.34,18.463,18.095,18.184,52120,0
2016-01-22,18.191,18.399,18.191,18.399,48294,0
2016-01-25,18.431,18.498,18.267,18.39,43958,0
2016-01-26,18.416,18.799,18.416,18.776,103656,0
2016-01-27,18.742,18.768,18.498,18.513,76128,0
2016-01-28,18.513,18.571,18.275,18.445,181927,0
2016-01-29,18.661,18.79,18.603,18.716,64338,0
2016-02-01,18.783,18.973,18.634,18.634,89092,0
2016-02-02,18.597,18.857,18.597,18.857,71176,0
2016-02-03,18.752,19.317,18.752,19.299,217088,0
2016-02-04,19.274,19.677,19.131,19.596,94475,0
2016-02-05,19.552,19.75,19.444,19.596,125447,0
2016-02-08,19.561,19.561,19.365,19.406,86194,0
2016-02-09,19.289,19.43,19.102,19.128,80648,0
2016-02-10,19.046,19.119,18.849,18.857,56178,0
2016-02-11,18.732,18.76,18.308,18.317,80101,0
2016-02-12,18.438,18.76,18.39,18.702,89845,0
2016-02-16,18.841,19.274,18.724,19.119,66174,0
2016-02-17,19.084,19.084,18.846,18.921,61240,0
2016-02-18,19.003,19.003,18.712,18.84,78593,0
2016-02-19,18.706,19.318,18.682,19.176,79481,0
2016-02-22,19.383,19.532,19.244,19.391,87608,0
2016-02-23,19.383,19.483,19.219,19.457,53593,0
2016-02-24,19.383,19.457,19.261,19.391,60570,0
2016-02-25,19.309,19.416,19.237,19.41,25415,0
2016-02-26,19.532,19.532,19.192,19.466,38080,0
2016-02-29,19.532,19.532,19.38,19.492,57011,0
2016-03-01,19.5,19.583,19.424,19.508,66274,0
2016-03-02,19.424,19.538,19.318,19.4,53114,0
2016-03-03,19.291,19.375,19.013,19.019,95595,0
2016-03-04,19.027,19.168,19.027,19.153,64130,0
2016-03-07,19.084,19.309,19.036,19.228,58115,0
2016-03-08,19.185,19.228,19.019,19.102,59783,0
2016-03-09,19.137,19.137,19.019,19.019,35074,0
2016-03-10,19.027,19.055,18.872,18.902,74386,0
2016-03-11,18.889,18.937,18.606,18.606,72711,0
2016-03-14,18.601,18.638,18.522,18.522,61116,0
2016-03-15,18.522,18.788,18.456,18.72,57791,0
2016-03-16,18.702,18.886,18.685,18.886,35434,0
2016-03-17,18.785,19.245,18.761,19.245,97073,0
2016-03-18,19.237,19.263,19.018,19.229,44694,0
2016-03-21,19.253,19.253,19.084,19.169,48498,0
2016-03-22,19.147,19.225,19.062,19.062,23750,0
2016-03-23,19.07,19.07,18.793,18.808,116453,0
2016-03-24,18.901,19.025,18.817,18.892,40130,0
2016-03-28,19.054,19.075,18.976,19.012,34410,0
2016-03-29,18.984,19.082,18.892,19.07,44361,0
2016-03-30,19.054,19.176,19.044,19.119,12237,0
2016-03-31,19.093,19.093,18.976,19.018,20795,0
2016-04-01,18.961,19.283,18.961,19.245,52401,0
2016-04-04,19.245,19.245,18.918,18.944,46516,0
2016-04-05,18.961,19.193,18.877,18.97,39080,0
2016-04-06,18.97,19.229,18.97,19.21,36764,0
2016-04-07,19.11,19.403,19.084,19.293,32963,0
2016-04-08,19.185,19.394,19.044,19.128,37663,0
2016-04-11,19.193,19.205,18.961,18.979,75866,0
2016-04-12,18.961,19.177,18.961,19.137,45581,0
2016-04-13,19.11,19.21,19.07,19.084,44726,0
2016-04-14,19.093,19.354,19.076,19.076,31973,0
2016-04-15,19.119,19.412,19.076,19.245,29519,0
2016-04-18,19.147,19.543,19.137,19.445,63208,0
2016-04-19,19.536,19.711,19.505,19.643,69279,0
2016-04-20,19.6,19.64,19.405,19.481,54618,0
2016-04-21,19.473,19.498,19.245,19.263,48667,0
2016-04-22,19.2,19.481,19.2,19.429,32713,0
2016-04-25,19.294,19.454,19.277,19.312,39074,0
2016-04-26,19.312,19.522,19.2,19.237,53080,0
2016-04-27,19.22,19.387,19.136,19.229,54514,0
2016-04-28,19.237,19.375,19.136,19.312,38104,0
2016-04-29,19.193,19.656,19.193,19.656,66510,0
2016-05-02,19.656,19.656,19.405,19.592,63291,0
2016-05-03,19.592,19.648,19.405,19.592,34277,0
2016-05-04,19.507,19.64,19.473,19.481,53594,0
2016-05-05,19.346,19.565,19.346,19.473,57687,0
2016-05-06,19.473,19.6,19.383,19.6,44756,0
2016-05-09,19.606,19.648,19.481,19.498,62391,0
2016-05-10,19.531,19.616,19.531,19.611,35829,0
2016-05-11,19.6,19.616,19.498,19.538,62023,0
2016-05-12,19.592,19.616,19.514,19.574,59248,0
2016-05-13,19.538,19.701,19.538,19.701,86337,0
2016-05-16,19.624,19.892,19.592,19.87,62181,0
2016-05-17,19.826,19.995,19.826,19.954,56506,0
2016-05-18,19.856,19.896,19.649,19.896,61100,0
2016-05-19,19.702,19.79,19.354,19.556,135834,0
2016-05-20,19.428,19.538,19.281,19.472,86309,0
2016-05-23,19.531,19.593,19.472,19.498,45023,0
2016-05-24,19.498,19.717,19.498,19.538,105192,0
2016-05-25,19.668,19.686,19.472,19.538,52453,0
2016-05-26,19.625,19.795,19.507,19.575,66857,0
2016-05-27,19.575,19.77,19.575,19.77,64468,0
2016-05-31,19.795,19.957,19.77,19.865,69428,0
2016-06-01,19.778,19.829,19.727,19.753,48408,0
2016-06-02,19.813,19.878,19.736,19.795,57011,0
2016-06-03,19.865,20.009,19.815,19.981,34974,0
2016-06-06,19.942,20.103,19.896,20.065,64301,0
2016-06-07,20.065,20.152,19.999,20.028,28596,0
2016-06-08,19.981,20.065,19.964,19.964,27577,0
2016-06-09,19.942,20.177,19.942,20.177,66551,0
2016-06-10,20.187,20.197,20.009,20.044,40495,0
2016-06-13,20.177,20.177,19.872,19.878,54230,0
2016-06-14,19.942,19.942,19.702,19.745,122363,0
2016-06-15,19.845,20.049,19.681,19.922,93678,0
2016-06-16,19.826,19.913,19.697,19.766,80896,0
2016-06-17,19.689,19.931,19.689,19.931,35486,0
2016-06-20,19.893,20.12,19.893,20.083,49614,0
2016-06-21,20.214,20.299,20.105,20.299,28800,0
2016-06-22,20.177,20.27,20.101,20.224,28076,0
2016-06-23,20.281,20.299,20.187,20.257,60015,0
2016-06-24,20.016,20.352,20.016,20.352,42951,0
2016-06-27,20.41,20.418,20.111,20.206,80008,0
2016-06-28,20.206,20.227,19.861,19.861,71956,0
2016-06-29,19.997,19.997,19.8,19.893,66250,0
2016-06-30,19.903,19.962,19.809,19.903,47152,0
2016-07-01,19.962,20.053,19.875,19.903,47900,0
2016-07-05,19.922,19.971,19.884,19.913,74958,0
2016-07-06,19.955,20.111,19.935,19.979,39974,0
2016-07-07,20.111,20.29,20.064,20.083,52786,0
2016-07-08,20.224,20.299,20.102,20.238,59853,0
2016-07-11,20.318,20.551,20.299,20.418,72734,0
2016-07-12,20.512,20.822,20.489,20.774,148158,0
2016-07-13,20.774,20.834,20.559,20.6,58443,0
2016-07-14,20.663,20.733,20.057,20.456,170780,0
2016-07-15,20.386,20.654,20.386,20.654,64477,0
2016-07-18,20.663,20.938,20.569,20.774,83276,0
2016-07-19,20.876,20.876,20.521,20.546,74425,0
2016-07-20,20.701,20.804,20.516,20.65,35222,0
2016-07-21,20.631,20.832,20.564,20.763,48699,0
2016-07-22,20.719,20.797,20.621,20.744,40384,0
2016-07-25,20.631,20.832,20.631,20.815,70705,0
2016-07-26,20.779,20.857,20.719,20.763,59485,0
2016-07-27,20.735,20.824,20.641,20.641,63196,0
2016-07-28,20.65,20.763,20.621,20.683,53590,0
2016-07-29,20.621,20.901,20.621,20.894,56451,0
2016-08-01,20.945,20.945,20.643,20.677,100364,0
2016-08-02,20.744,20.909,20.692,20.754,52722,0
2016-08-03,20.735,20.9,20.714,20.744,40997,0
2016-08-04,20.832,20.865,20.779,20.797,36113,0
2016-08-05,20.894,21.023,20.865,20.875,64119,0
2016-08-08,20.875,21.033,20.841,20.961,44381,0
2016-08-09,21.041,21.084,20.805,20.916,64481,0
2016-08-10,21.014,21.023,20.832,20.832,53067,0
2016-08-11,20.772,20.865,20.763,20.797,41138,0
2016-08-12,20.788,20.933,20.788,20.824,53885,0
2016-08-15,20.824,21.12,20.824,21.12,81964,0
2016-08-16,21.128,21.248,21.084,21.179,98756,0
2016-08-17,21.202,21.29,21.017,21.168,92879,0
2016-08-18,21.176,21.281,21.132,21.281,45831,0
2016-08-19,21.245,21.255,21.132,21.219,37191,0
2016-08-22,21.202,21.272,21.087,21.123,56095,0
2016-08-23,21.149,21.219,21.095,21.139,34489,0
2016-08-24,21.114,21.224,21.114,21.168,30731,0
2016-08-25,21.149,21.29,21.139,21.237,56610,0
2016-08-26,21.281,21.29,21.192,21.281,69914,0
2016-08-29,21.324,21.465,21.277,21.307,95484,0
2016-08-30,21.324,21.42,21.245,21.324,49035,0
2016-08-31,21.404,21.699,21.276,21.641,108620,0
2016-09-01,21.613,21.613,21.334,21.334,70569,0
2016-09-02,21.386,21.5,21.334,21.448,81402,0
2016-09-06,21.578,21.709,21.438,21.465,73449,0
2016-09-07,21.564,21.685,21.481,21.668,55391,0
2016-09-08,21.65,21.719,21.564,21.613,63957,0
2016-09-09,21.578,21.634,21.334,21.448,58825,0
2016-09-12,21.316,21.42,21.071,21.087,129059,0
2016-09-13,20.982,21.176,20.735,21.132,133742,0
2016-09-14,21.211,21.544,21.149,21.429,108035,0
2016-09-15,21.281,21.334,21.095,21.299,113219,0
2016-09-16,21.377,21.377,21.158,21.272,45087,0
2016-09-19,21.334,21.404,21.095,21.324,96616,0
2016-09-20,21.334,21.474,21.237,21.272,125140,0
2016-09-21,21.455,21.541,21.32,21.427,113953,0
2016-09-22,21.427,21.455,21.365,21.417,40237,0
2016-09-23,21.435,21.455,21.417,21.417,24812,0
2016-09-26,21.455,21.514,21.41,21.427,65512,0
2016-09-27,21.445,21.672,21.445,21.488,86847,0
2016-09-28,21.488,21.733,21.417,21.435,136206,0
2016-09-29,21.427,21.493,21.143,21.241,183619,0
2016-09-30,21.285,21.585,21.178,21.178,175781,0
2016-10-03,21.382,21.472,21.259,21.365,78346,0
2016-10-04,21.285,21.557,21.285,21.355,87999,0
2016-10-05,21.41,21.507,21.382,21.498,49202,0
2016-10-06,21.507,21.63,21.507,21.63,51308,0
2016-10-07,21.677,21.799,21.603,21.756,79804,0
2016-10-10,21.773,21.773,21.612,21.64,33531,0
2016-10-11,21.57,21.677,21.498,21.677,39826,0
2016-10-12,21.747,21.799,21.661,21.789,77231,0
2016-10-13,21.756,21.844,21.542,21.738,99539,0
2016-10-14,21.817,21.878,21.709,21.878,86869,0
2016-10-17,21.861,22.056,21.789,22.011,117404,0
2016-10-18,22.03,22.153,21.942,22.038,90889,0
2016-10-19,21.887,21.932,20.945,21.233,207690,0
2016-10-20,21.441,21.549,20.656,20.889,178566,0
2016-10-21,20.906,20.942,20.602,20.87,97272,0
2016-10-24,20.825,21.121,20.656,21.102,69775,0
2016-10-25,21.262,21.349,21.049,21.084,79048,0
2016-10-26,21.174,21.391,21.084,21.156,25259,0
2016-10-27,21.307,21.325,21.189,21.255,54428,0
2016-10-28,21.316,21.316,20.923,21.048,95445,0
2016-10-31,21.048,21.048,20.55,20.735,86913,0
2016-11-01,20.7,20.7,19.771,19.939,294379,0
2016-11-02,20.004,20.093,19.353,19.576,226914,0
2016-11-03,19.576,20.181,19.576,20.139,97110,0
2016-11-04,19.817,20.093,19.817,20.004,59730,0
2016-11-07,20.033,20.422,20.033,20.413,58007,0
2016-11-08,20.28,20.422,20.28,20.422,29631,0
2016-11-09,19.844,20.781,19.844,20.647,83458,0
2016-11-10,20.502,20.53,20.193,20.289,134730,0
2016-11-11,20.28,20.291,19.53,19.576,104434,0
2016-11-14,19.423,19.478,18.708,18.932,293086,0
2016-11-15,19.11,20.218,18.99,20.181,125588,0
2016-11-16,20.087,20.303,19.943,20.213,76527,0
2016-11-17,20.176,20.322,19.762,19.762,60143,0
2016-11-18,19.835,19.929,19.537,19.639,86877,0
2016-11-21,19.592,19.938,19.592,19.691,73102,0
2016-11-22,19.96,20.269,19.928,20.134,53595,0
2016-11-23,20.134,20.449,20.124,20.411,75603,0
2016-11-25,20.477,20.638,20.313,20.611,50565,0
2016-11-28,20.71,20.71,20.205,20.558,108191,0
2016-11-29,20.576,20.576,20.16,20.529,110407,0
2016-11-30,20.392,20.584,20.251,20.567,90610,0
2016-12-01,20.402,20.701,20.35,20.678,98196,0
2016-12-02,20.666,20.941,20.567,20.936,44908,0
2016-12-05,21.072,21.26,20.692,20.692,65642,0
2016-12-06,20.666,20.763,20.494,20.675,48965,0
2016-12-07,20.756,20.998,20.664,20.998,34061,0
2016-12-08,21.08,21.143,20.85,21.107,24777,0
2016-12-09,21.098,21.107,20.863,21.08,43091,0
2016-12-12,21.053,21.098,20.863,20.945,39774,0
2016-12-13,20.981,21.157,20.835,21.053,31942,0
2016-12-14,21.152,21.179,20.899,21.179,38764,0
2016-12-15,21.107,21.377,20.986,21.27,89910,0
2016-12-16,21.206,21.422,21.035,21.252,41677,0
2016-12-19,21.162,21.54,21.072,21.419,113040,0
2016-12-20,21.26,21.612,20.981,20.991,169616,0
2016-12-21,20.886,20.973,20.758,20.857,74884,0
2016-12-22,20.84,21.094,20.767,20.848,42084,0
2016-12-23,20.921,20.93,20.861,20.921,23781,0
2016-12-27,20.958,20.986,20.785,20.812,44953,0
2016-12-28,20.812,20.822,20.703,20.748,41927,0
2016-12-29,20.794,20.794,20.384,20.593,68013,0
2016-12-30,20.468,20.967,19.982,20.777,307508,0
2017-01-03,20.648,20.694,20.138,20.368,283122,0
2017-01-04,20.448,20.729,20.368,20.576,137356,0
2017-01-05,20.584,20.755,20.562,20.703,91570,0
2017-01-06,20.748,20.886,20.603,20.667,59226,0
2017-01-09,20.629,20.849,20.629,20.694,45466,0
2017-01-10,20.676,20.712,20.51,20.703,61562,0
2017-01-11,20.712,20.748,20.558,20.648,47948,0
2017-01-12,20.794,20.804,20.549,20.639,76487,0
2017-01-13,20.694,20.712,20.549,20.593,116054,0
2017-01-17,20.567,20.711,20.529,20.603,145917,0
2017-01-18,20.709,20.709,20.598,20.634,42909,0
2017-01-19,20.709,20.774,20.588,20.681,57498,0
2017-01-20,20.654,20.735,20.644,20.654,33125,0
2017-01-23,20.69,20.828,20.69,20.801,36420,0
2017-01-24,20.865,20.865,20.681,20.709,51918,0
2017-01-25,20.745,20.824,20.681,20.709,64033,0
2017-01-26,20.838,20.838,20.699,20.735,61744,0
2017-01-27,20.809,20.901,20.755,20.901,55072,0
2017-01-30,20.911,21.234,20.819,21.003,88688,0
2017-01-31,21.04,21.17,20.894,21.003,116867,0
2017-02-01,21.095,21.132,20.946,21.132,66034,0
2017-02-02,21.123,21.372,21.122,21.307,77488,0
2017-02-03,21.353,21.521,21.186,21.491,46458,0
2017-02-06,21.518,21.813,21.491,21.518,99890,0
2017-02-07,21.702,21.795,21.51,21.611,70983,0
2017-02-08,21.658,21.658,21.491,21.567,45743,0
2017-02-09,21.51,21.74,21.51,21.575,111467,0
2017-02-10,21.722,21.906,21.666,21.832,59637,0
2017-02-13,21.906,21.934,21.731,21.804,97877,0
2017-02-14,21.906,21.924,21.807,21.924,98389,0
2017-02-15,21.929,21.957,21.725,21.78,82307,0
2017-02-16,21.771,21.836,21.491,21.568,100095,0
2017-02-17,21.576,21.846,21.538,21.641,90715,0
2017-02-21,21.78,22.022,21.771,21.994,88270,0
2017-02-22,22.004,22.047,21.799,22.04,51064,0
2017-02-23,22.032,22.032,21.92,21.92,62381,0
2017-02-24,21.966,22.097,21.864,22.087,59480,0
2017-02-27,22.143,22.189,22.046,22.18,66480,0
2017-02-28,22.18,22.273,22.147,22.237,34910,0
2017-03-01,22.143,22.478,22.106,22.33,120162,0
2017-03-02,22.423,22.445,22.237,22.321,100714,0
2017-03-03,22.321,22.366,22.237,22.292,49350,0
2017-03-06,22.302,22.321,22.189,22.227,64597,0
2017-03-07,22.151,22.227,22.097,22.171,38570,0
2017-03-08,22.097,22.143,22.022,22.069,35442,0
2017-03-09,22.032,22.04,21.864,21.92,63405,0
2017-03-10,21.929,22.227,21.892,22.151,44372,0
2017-03-13,22.04,22.125,21.929,21.929,40934,0
2017-03-14,21.957,22.106,21.864,22.004,37061,0
2017-03-15,21.994,22.404,21.994,22.292,109409,0
2017-03-16,22.199,22.404,22.199,22.366,43917,0
2017-03-17,22.384,22.526,22.316,22.526,76150,0
2017-03-20,22.516,22.555,22.375,22.496,35355,0
2017-03-21,22.561,22.561,22.423,22.478,31681,0
2017-03-22,22.576,22.576,22.229,22.229,82123,0
2017-03-23,22.285,22.671,22.285,22.351,51449,0
2017-03-24,22.445,22.521,22.37,22.473,42599,0
2017-03-27,22.455,22.473,22.04,22.369,115240,0
2017-03-28,22.378,22.378,22.229,22.329,30133,0
2017-03-29,22.455,22.53,22.304,22.427,36042,0
2017-03-30,22.437,22.455,22.247,22.304,64418,0
2017-03-31,22.229,22.455,22.229,22.266,38846,0
2017-04-03,22.229,22.515,22.229,22.408,94393,0
2017-04-04,22.491,22.642,22.455,22.511,82665,0
2017-04-05,22.482,22.521,22.408,22.427,50521,0
2017-04-06,22.445,22.54,22.351,22.408,67915,0
2017-04-07,22.511,22.585,22.416,22.566,58435,0
2017-04-10,22.585,22.737,22.513,22.727,60399,0
2017-04-11,22.717,22.821,22.698,22.821,48170,0
2017-04-12,22.821,22.99,22.791,22.963,78461,0
2017-04-13,22.924,22.999,22.85,22.953,91981,0
2017-04-17,22.973,23.273,22.944,23.15,95619,0
2017-04-18,23.15,23.639,23.102,23.531,196446,0
2017-04-19,23.568,23.645,23.389,23.617,109261,0
2017-04-20,23.597,23.814,23.421,23.662,127835,0
2017-04-21,23.672,23.672,23.512,23.587,22165,0
2017-04-24,23.558,23.617,23.364,23.539,95504,0
2017-04-25,23.645,23.692,23.521,23.578,48032,0
2017-04-26,23.578,23.672,23.521,23.645,40488,0
2017-04-27,23.652,23.692,23.587,23.682,50906,0
2017-04-28,23.701,23.871,23.521,23.692,98884,0
2017-05-01,23.71,23.9,23.645,23.9,61915,0
2017-05-02,23.948,24.203,23.766,24.004,95974,0
2017-05-03,24.137,24.166,23.794,23.88,55782,0
2017-05-04,23.786,23.834,23.672,23.776,68279,0
2017-05-05,23.692,23.836,23.692,23.796,27876,0
2017-05-08,23.776,23.958,23.758,23.758,62516,0
2017-05-09,23.919,23.994,23.854,23.994,41890,0
2017-05-10,24.127,24.127,24.004,24.098,35796,0
2017-05-11,24.231,24.231,24.042,24.156,52620,0
2017-05-12,24.261,24.375,24.196,24.375,82822,0
2017-05-15,24.563,24.613,24.375,24.489,82712,0
2017-05-16,24.631,24.631,24.422,24.489,78920,0
2017-05-17,24.379,24.587,24.149,24.178,67906,0
2017-05-18,24.09,24.369,23.889,23.985,84437,0
2017-05-19,24.273,24.349,23.794,23.804,149339,0
2017-05-22,23.794,23.948,23.738,23.747,78974,0
2017-05-23,23.958,24.113,23.747,23.774,63462,0
2017-05-24,23.968,23.994,23.747,23.764,75890,0
2017-05-25,23.764,23.862,23.758,23.813,43410,0
2017-05-26,23.764,24.043,23.764,23.794,44473,0
2017-05-30,23.804,24.09,23.784,23.938,40716,0
2017-05-31,24.063,24.073,23.938,24.073,43865,0
2017-06-01,24.082,24.082,23.948,24.082,62822,0
2017-06-02,24.109,24.214,24.024,24.214,62434,0
2017-06-05,24.129,24.559,24.129,24.369,81604,0
2017-06-06,24.359,24.628,24.32,24.416,66231,0
2017-06-07,24.444,24.628,24.311,24.609,88505,0
2017-06-08,24.628,24.646,24.311,24.388,55749,0
2017-06-09,24.599,24.599,24.408,24.451,38117,0
2017-06-12,24.444,24.618,24.444,24.579,17870,0
2017-06-13,24.589,24.684,24.508,24.684,33125,0
2017-06-14,24.609,25.076,24.609,24.885,48618,0
2017-06-15,24.876,24.876,24.79,24.876,33480,0
2017-06-16,24.999,25.222,24.876,25.191,58567,0
2017-06-19,25.201,25.671,25.18,25.594,65795,0
2017-06-20,25.594,25.594,25.482,25.556,37536,0
2017-06-21,25.347,25.715,25.166,25.319,54275,0
2017-06-22,25.453,25.473,25.166,25.473,30478,0
2017-06-23,25.744,25.744,25.411,25.638,40553,0
2017-06-26,25.773,25.773,25.415,25.589,37712,0
2017-06-27,25.638,25.638,25.337,25.347,32591,0
2017-06-28,25.337,25.588,25.337,25.396,30635,0
2017-06-29,25.377,25.525,25.203,25.309,40529,0
2017-06-30,25.309,25.483,25.261,25.483,46060,0
2017-07-03,25.783,25.811,25.589,25.811,28000,0
2017-07-05,25.783,25.86,25.604,25.685,50978,0
2017-07-06,25.589,25.703,25.387,25.396,54209,0
2017-07-07,25.445,25.483,25.357,25.406,37886,0
2017-07-10,25.628,25.685,25.473,25.676,26780,0
2017-07-11,25.744,25.879,25.599,25.685,30854,0
2017-07-12,25.705,25.85,25.685,25.724,35923,0
2017-07-13,25.83,26.062,25.783,26.062,38793,0
2017-07-14,26.062,26.217,25.976,26.111,40974,0
2017-07-17,26.111,26.35,26.082,26.149,63043,0
2017-07-18,26.304,26.304,25.83,25.84,61622,0
2017-07-19,25.86,25.954,25.421,25.421,99361,0
2017-07-20,25.431,25.636,25.431,25.577,42887,0
2017-07-21,25.567,25.694,25.548,25.548,28678,0
2017-07-24,25.548,25.655,25.334,25.441,61884,0
2017-07-25,25.577,26.054,25.528,25.684,47697,0
2017-07-26,25.889,25.949,25.567,25.636,41714,0
2017-07-27,25.743,25.84,25.697,25.801,41009,0
2017-07-28,25.791,25.811,25.591,25.762,33761,0
2017-07-31,25.723,26.03,25.714,25.908,46393,0
2017-08-01,25.908,26.009,25.86,25.928,36857,0
2017-08-02,26.006,26.103,25.821,25.996,40123,0
2017-08-03,25.996,25.996,25.733,25.733,38985,0
2017-08-04,25.805,25.918,25.587,25.655,37488,0
2017-08-07,25.762,26.016,25.704,25.918,41363,0
2017-08-08,25.977,25.977,25.597,25.636,69212,0
2017-08-09,25.519,25.904,25.501,25.733,61847,0
2017-08-10,25.704,25.796,23.912,24.058,283659,0
2017-08-11,23.912,24.554,23.912,24.301,101097,0
2017-08-14,24.721,25.09,24.542,25.07,61238,0
2017-08-15,25.08,25.129,24.8,25.022,43425,0
2017-08-16,25.08,25.09,24.931,25.07,26323,0
2017-08-17,24.983,25.07,24.856,25.012,41100,0
2017-08-18,25.139,25.811,24.935,25.801,114286,0
2017-08-21,25.908,26.211,25.801,25.869,142214,0
2017-08-22,26.103,26.298,26.064,26.268,91191,0
2017-08-23,26.358,26.367,25.591,25.856,125309,0
2017-08-24,25.836,25.856,25.542,25.552,57380,0
2017-08-25,25.552,25.778,25.542,25.62,28466,0
2017-08-28,25.552,25.773,25.542,25.591,66197,0
2017-08-29,25.591,26.004,25.591,25.758,74941,0
2017-08-30,25.758,25.896,25.728,25.827,62567,0
2017-08-31,25.768,25.964,25.689,25.797,94190,0
2017-09-01,25.738,25.895,25.404,25.444,136423,0
2017-09-05,25.444,25.489,24.943,25.07,122097,0
2017-09-06,25.159,25.296,24.962,25.078,71758,0
2017-09-07,25.08,25.188,25.08,25.159,55066,0
2017-09-08,25.061,25.227,25.061,25.208,42161,0
2017-09-11,25.257,25.257,25.051,25.227,55880,0
2017-09-12,25.326,25.444,25.227,25.394,44447,0
2017-09-13,25.512,25.512,25.365,25.431,38042,0
2017-09-14,25.542,25.542,25.247,25.296,45367,0
2017-09-15,25.394,25.394,25.051,25.227,51285,0
2017-09-18,25.198,25.286,25.08,25.09,75104,0
2017-09-19,25.178,25.198,25.051,25.07,50992,0
2017-09-20,25.109,25.168,25.001,25.119,76380,0
2017-09-21,25.05,25.199,24.961,25.169,53435,0
2017-09-22,25.109,25.323,25.103,25.234,40022,0
2017-09-25,25.318,25.318,25.179,25.179,17384,0
2017-09-26,25.179,25.466,25.1,25.199,40516,0
2017-09-27,25.149,25.238,25.08,25.08,27048,0
2017-09-28,25.159,25.238,25.109,25.159,31080,0
2017-09-29,25.199,25.456,25.199,25.347,35117,0
2017-10-02,25.397,25.481,25.38,25.437,34587,0
2017-10-03,25.575,25.575,25.228,25.407,43322,0
2017-10-04,25.377,25.565,25.377,25.457,28736,0
2017-10-05,25.526,25.774,25.466,25.744,42680,0
2017-10-06,25.546,25.774,25.536,25.635,47392,0
2017-10-09,25.724,25.774,25.576,25.764,47994,0
2017-10-10,25.645,25.774,25.546,25.546,30034,0
2017-10-11,25.546,25.734,25.516,25.546,41583,0
2017-10-12,25.536,25.774,25.536,25.605,29325,0
2017-10-13,25.764,25.844,25.635,25.675,28927,0
2017-10-16,25.873,26.06,25.813,25.942,61456,0
2017-10-17,25.922,26.223,25.912,26.111,49709,0
2017-10-18,26.121,26.269,26.121,26.19,42106,0
2017-10-19,26.3,26.3752,26.1,26.28,48384,0
2017-10-20,26.29,26.3052,25.7,25.99,81753,0
2017-10-23,25.98,26.0169,25.88,25.88,37255,0
2017-10-24,25.98,25.99,25.58,25.6,63727,0
2017-10-25,25.58,25.6098,25.11,25.18,141948,0
2017-10-26,25.31,25.3299,25.02,25.06,58078,0
2017-10-27,25.03,25.04,23.92,24.1,209563,0
2017-10-30,23.97,23.97,22.88,23.22,307906,0
2017-10-31,23.15,23.96,23.135,23.88,127608,0
2017-11-01,24.04,24.35,24.04,24.3,81323,0
2017-11-02,24.4,24.54,24.1,24.54,71383,0
2017-11-03,24.55,24.58,24.43,24.49,27834,0
2017-11-06,24.37,24.89,24.37,24.76,65204,0
2017-11-07,24.73,25.09,24.71,24.93,49101,0
2017-11-08,25.07,25.07,24.52,24.6,55383,0
2017-11-09,24.53,24.825,24,24.5,70464,0
2017-11-10,24.38,24.4,24.111,24.21,38721,0
