Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,13.343,13.408,13.214,13.264,50162,0
2010-08-24,13.256,13.572,13.25,13.315,156450,0
2010-08-25,13.351,13.372,13.108,13.228,67286,0
2010-08-26,13.322,13.514,13.264,13.438,95331,0
2010-08-27,13.328,13.372,12.969,13.006,67533,0
2010-08-30,13.035,13.193,13.006,13.193,66125,0
2010-08-31,13.157,13.193,13.085,13.193,41452,0
2010-09-01,13.157,13.264,13.113,13.264,67937,0
2010-09-02,13.221,13.337,13.193,13.337,93530,0
2010-09-03,13.337,13.337,13.207,13.337,94017,0
2010-09-07,13.243,13.364,13.236,13.343,43991,0
2010-09-08,13.358,13.445,13.328,13.379,70641,0
2010-09-09,13.379,13.48,13.243,13.272,67307,0
2010-09-10,13.286,13.514,13.207,13.514,85486,0
2010-09-13,13.464,13.559,13.28,13.315,99270,0
2010-09-14,13.364,13.422,13.108,13.294,72095,0
2010-09-15,13.379,13.464,13.2,13.464,101958,0
2010-09-16,13.428,13.788,13.379,13.764,310714,0
2010-09-17,13.623,13.83,13.623,13.83,161753,0
2010-09-20,13.823,13.974,13.774,13.931,81609,0
2010-09-21,13.939,13.982,13.816,13.911,108182,0
2010-09-22,13.939,13.982,13.53,13.617,85101,0
2010-09-23,13.823,13.911,13.364,13.514,53842,0
2010-09-24,13.565,14.009,13.565,13.845,85305,0
2010-09-27,13.947,13.996,13.774,13.939,81177,0
2010-09-28,13.866,14.024,13.845,13.954,71872,0
2010-09-29,13.897,14.047,13.897,14.047,56555,0
2010-09-30,14.033,14.054,13.816,13.911,111993,0
2010-10-01,13.99,14.06,13.845,13.947,20973,0
2010-10-04,13.947,14.074,13.845,13.996,62766,0
2010-10-05,13.996,14.081,13.959,14.047,63816,0
2010-10-06,14.047,14.189,14.039,14.139,101196,0
2010-10-07,14.304,14.304,14.009,14.198,92148,0
2010-10-08,14.189,14.512,14.118,14.512,51620,0
2010-10-11,14.484,14.713,14.362,14.663,78178,0
2010-10-12,14.663,14.798,14.563,14.605,68234,0
2010-10-13,14.685,14.834,14.584,14.798,78670,0
2010-10-14,14.776,14.834,14.685,14.776,42808,0
2010-10-15,14.776,14.792,14.433,14.433,73538,0
2010-10-18,14.484,14.734,14.426,14.699,52191,0
2010-10-19,14.691,14.834,14.461,14.461,72882,0
2010-10-20,14.426,14.691,14.426,14.426,62037,0
2010-10-21,14.547,14.577,14.381,14.433,74048,0
2010-10-22,14.484,14.517,14.374,14.447,104974,0
2010-10-25,14.39,14.577,14.37,14.374,69376,0
2010-10-26,14.34,14.517,14.34,14.39,38476,0
2010-10-27,14.362,14.505,14.13,14.253,80825,0
2010-10-28,14.266,14.37,13.917,13.954,141923,0
2010-10-29,14.003,14.181,13.911,14.066,42083,0
2010-11-01,14.154,14.154,13.947,13.996,47095,0
2010-11-02,13.99,14.266,13.954,14.066,57761,0
2010-11-03,14.066,14.266,13.931,14.209,39187,0
2010-11-04,14.259,14.734,14.249,14.691,117713,0
2010-11-05,14.734,14.841,14.628,14.807,49231,0
2010-11-08,14.75,14.87,14.75,14.864,55092,0
2010-11-09,14.815,14.864,14.123,14.139,136270,0
2010-11-10,14.174,14.734,14.146,14.734,103738,0
2010-11-11,14.657,14.657,14.284,14.492,60505,0
2010-11-12,14.31,14.77,14.31,14.763,33926,0
2010-11-15,14.669,14.734,14.484,14.517,52769,0
2010-11-16,14.39,14.413,14.234,14.34,32938,0
2010-11-17,14.304,14.605,14.304,14.505,38073,0
2010-11-18,14.613,14.632,14.426,14.469,56377,0
2010-11-19,14.517,14.784,14.461,14.556,128206,0
2010-11-22,14.621,14.685,14.535,14.556,37181,0
2010-11-23,14.613,14.613,14.34,14.456,70258,0
2010-11-24,14.547,14.556,14.39,14.413,19953,0
2010-11-26,14.089,14.209,14.033,14.033,8086,0
2010-11-29,14.096,14.146,13.879,14.015,49796,0
2010-11-30,13.954,14.259,13.788,14.259,57008,0
2010-12-01,14.234,14.44,14.066,14.13,28626,0
2010-12-02,14.253,14.276,14.009,14.015,22569,0
2010-12-03,14.054,14.204,14.039,14.096,18182,0
2010-12-06,14.162,14.505,14.089,14.34,50404,0
2010-12-07,14.405,14.512,14.139,14.166,32084,0
2010-12-08,14.198,14.456,14.118,14.146,54412,0
2010-12-09,14.118,14.362,14.096,14.154,35781,0
2010-12-10,14.146,14.284,14.039,14.039,19456,0
2010-12-13,14.081,14.297,14.054,14.225,77123,0
2010-12-14,14.166,14.234,13.897,13.959,28495,0
2010-12-15,13.982,14.304,13.795,14.105,168837,0
2010-12-16,14.198,14.198,13.495,13.672,62920,0
2010-12-17,13.709,13.709,13.207,13.286,50261,0
2010-12-20,13.358,13.758,13.358,13.445,123897,0
2010-12-21,13.623,14.162,13.623,14.074,78705,0
2010-12-22,14.096,14.31,13.996,13.996,57993,0
2010-12-23,14.166,14.456,14.162,14.304,44609,0
2010-12-27,14.266,14.266,14.066,14.123,24256,0
2010-12-28,14.249,14.517,14.146,14.475,46722,0
2010-12-29,14.484,14.505,14.34,14.34,20179,0
2010-12-30,14.34,14.433,14.225,14.225,25609,0
2010-12-31,14.413,14.59,14.304,14.584,28422,0
2011-01-03,14.475,14.742,14.413,14.447,60506,0
2011-01-04,14.598,14.598,14.249,14.397,54691,0
2011-01-05,14.253,14.456,14.253,14.39,41183,0
2011-01-06,14.413,14.517,14.31,14.418,40942,0
2011-01-07,14.39,14.628,14.34,14.456,28257,0
2011-01-10,14.381,14.657,14.381,14.632,29897,0
2011-01-11,14.512,14.685,14.304,14.304,45133,0
2011-01-12,14.304,14.699,14.304,14.484,47374,0
2011-01-13,14.613,14.64,14.447,14.584,37971,0
2011-01-14,14.605,14.613,14.433,14.433,48095,0
2011-01-18,14.484,14.512,14.34,14.413,46017,0
2011-01-19,14.381,14.447,14.362,14.447,25622,0
2011-01-20,14.447,14.628,14.447,14.598,45473,0
2011-01-21,14.527,14.657,14.492,14.498,53915,0
2011-01-24,14.621,14.621,14.34,14.39,65316,0
2011-01-25,14.241,14.492,14.241,14.426,80639,0
2011-01-26,14.362,14.577,14.354,14.447,40534,0
2011-01-27,14.547,14.713,14.447,14.648,89445,0
2011-01-28,14.763,14.763,14.621,14.621,28154,0
2011-01-31,14.663,14.77,14.64,14.713,30194,0
2011-02-01,14.819,14.913,14.719,14.742,80053,0
2011-02-02,14.815,14.908,14.727,14.899,54875,0
2011-02-03,14.807,14.943,14.784,14.857,33641,0
2011-02-04,14.899,15.129,14.819,14.857,75762,0
2011-02-07,14.943,15.129,14.727,14.755,71265,0
2011-02-08,14.763,14.841,14.648,14.699,36913,0
2011-02-09,14.699,14.807,14.685,14.776,41791,0
2011-02-10,14.776,14.908,14.719,14.75,45135,0
2011-02-11,14.734,14.864,14.713,14.77,46971,0
2011-02-14,14.755,14.879,14.734,14.807,39649,0
2011-02-15,14.798,14.827,14.677,14.727,49712,0
2011-02-16,14.75,14.936,14.742,14.879,75238,0
2011-02-18,15.027,15.187,14.978,15.187,72933,0
2011-02-22,15.072,15.228,14.95,15.072,67899,0
2011-02-23,15.108,15.336,15.072,15.258,116548,0
2011-02-24,14.963,15.142,14.957,15.072,35837,0
2011-02-25,15.077,15.244,14.986,15.122,34345,0
2011-02-28,15.251,15.316,15.122,15.265,103769,0
2011-03-01,15.265,15.265,15.129,15.135,30029,0
2011-03-02,15.108,15.187,14.986,15.135,20997,0
2011-03-03,15.159,15.165,15.034,15.129,21176,0
2011-03-04,15.077,15.115,14.969,15.072,57635,0
2011-03-07,15.149,15.159,14.978,14.978,19495,0
2011-03-08,15.043,15.294,15.034,15.258,75705,0
2011-03-09,15.108,15.251,14.978,15.251,66156,0
2011-03-10,15.142,15.342,15.065,15.301,63955,0
2011-03-11,15.149,15.294,15.043,15.115,40272,0
2011-03-14,15.165,15.366,15.122,15.301,27432,0
2011-03-15,15.265,15.515,15.142,15.415,59762,0
2011-03-16,15.546,15.554,15.22,15.244,86751,0
2011-03-17,15.2,15.228,15.108,15.194,19168,0
2011-03-18,15.172,15.336,15.115,15.165,30045,0
2011-03-21,15.244,15.321,15.142,15.207,13490,0
2011-03-22,15.228,15.342,15.2,15.27,21352,0
2011-03-23,14.699,15.251,14.628,15.215,70139,0
2011-03-24,15.237,15.381,15.2,15.2,19461,0
2011-03-25,15.251,15.381,15.194,15.207,46996,0
2011-03-28,15.321,15.321,15.207,15.22,20505,0
2011-03-29,15.172,15.237,15.159,15.2,23390,0
2011-03-30,15.165,15.366,15.149,15.244,17586,0
2011-03-31,15.265,15.265,15.115,15.115,28974,0
2011-04-01,15.129,15.336,15.129,15.309,34118,0
2011-04-04,15.244,15.27,15.084,15.084,64199,0
2011-04-05,15.165,15.265,15.065,15.142,66316,0
2011-04-06,15.178,15.194,15.092,15.115,42088,0
2011-04-07,15.172,15.172,15.092,15.1,20251,0
2011-04-08,15.172,15.172,15.077,15.142,29929,0
2011-04-11,15.178,15.258,15.172,15.178,33500,0
2011-04-12,15.172,15.194,15.043,15.122,47213,0
2011-04-13,15.159,15.159,14.899,14.994,56083,0
2011-04-14,14.95,14.994,14.891,14.969,19449,0
2011-04-15,14.978,15.108,14.864,14.957,21333,0
2011-04-18,14.819,14.883,14.677,14.807,25408,0
2011-04-19,14.841,14.841,14.727,14.834,40690,0
2011-04-20,14.87,15.043,14.719,14.95,57715,0
2011-04-21,15.013,15.309,14.87,15.2,41400,0
2011-04-25,15.27,15.381,15.092,15.279,43869,0
2011-04-26,15.237,15.381,15.237,15.373,44153,0
2011-04-27,15.27,15.496,15.258,15.385,34233,0
2011-04-28,15.301,15.437,15.294,15.437,35984,0
2011-04-29,15.428,15.587,15.385,15.466,31741,0
2011-05-02,15.466,15.561,15.385,15.515,41937,0
2011-05-03,15.554,15.554,15.445,15.487,19203,0
2011-05-04,15.47,15.521,15.329,15.366,26822,0
2011-05-05,15.366,15.478,15.359,15.366,57636,0
2011-05-06,15.381,15.623,15.373,15.561,25556,0
2011-05-09,15.571,15.61,15.385,15.487,27847,0
2011-05-10,15.528,15.623,15.51,15.616,40499,0
2011-05-11,15.595,15.831,15.537,15.789,64784,0
2011-05-12,15.674,15.945,15.674,15.932,57711,0
2011-05-13,15.924,16.425,15.924,16.398,110551,0
2011-05-16,16.419,16.612,16.074,16.126,120671,0
2011-05-17,16.054,16.318,16.025,16.275,34245,0
2011-05-18,16.275,16.375,16.118,16.132,86323,0
2011-05-19,16.132,16.298,16.096,16.19,56741,0
2011-05-20,16.232,16.434,16.161,16.298,79276,0
2011-05-23,16.355,16.391,16.089,16.24,57124,0
2011-05-24,16.384,16.384,16.197,16.255,31508,0
2011-05-25,16.375,16.412,16.212,16.384,45736,0
2011-05-26,16.19,16.283,16.012,16.204,44525,0
2011-05-27,16.204,16.348,16.154,16.269,44788,0
2011-05-31,16.269,16.391,16.062,16.089,44075,0
2011-06-01,15.982,16.255,15.918,16.062,49265,0
2011-06-02,16.025,16.232,15.924,16.082,31998,0
2011-06-03,15.924,16.161,15.924,16.025,22676,0
2011-06-06,15.995,16.154,15.924,16.074,25523,0
2011-06-07,16.025,16.126,15.852,16.046,38156,0
2011-06-08,16.017,16.126,15.909,16.054,34219,0
2011-06-09,16.012,16.126,15.831,16.037,31066,0
2011-06-10,15.902,16.046,15.89,16.017,20323,0
2011-06-13,16.037,16.22,15.918,16.197,60834,0
2011-06-14,16.126,16.232,15.995,16.069,72957,0
2011-06-15,16.089,16.183,15.987,16.168,42634,0
2011-06-16,16.183,16.183,15.932,16.054,23298,0
2011-06-17,16.054,16.118,15.932,16.089,19799,0
2011-06-20,16.012,16.062,15.94,16.012,19466,0
2011-06-21,16.025,16.22,15.94,16.046,47736,0
2011-06-22,16.132,16.19,16.004,16.012,71310,0
2011-06-23,16.025,16.062,15.932,15.987,27059,0
2011-06-24,15.982,15.987,15.924,15.982,16735,0
2011-06-27,16.054,16.054,15.918,15.961,22694,0
2011-06-28,16.025,16.14,15.924,16.031,51068,0
2011-06-29,16.025,16.069,15.94,15.945,61865,0
2011-06-30,15.961,16.017,15.847,15.865,23386,0
2011-07-01,15.86,15.987,15.839,15.918,23576,0
2011-07-05,15.902,15.974,15.874,15.89,26522,0
2011-07-06,15.94,16.132,15.86,16.096,35403,0
2011-07-07,16.154,16.225,15.945,15.974,52784,0
2011-07-08,15.932,16.004,15.918,15.945,23965,0
2011-07-11,15.945,16.111,15.945,16.054,65045,0
2011-07-12,16.089,16.132,15.932,15.987,45679,0
2011-07-13,15.974,16.062,15.918,15.918,17687,0
2011-07-14,15.952,15.974,15.754,15.809,28244,0
2011-07-15,15.852,15.882,15.759,15.847,21735,0
2011-07-18,15.797,15.932,15.537,15.631,77347,0
2011-07-19,15.571,15.86,15.528,15.71,54692,0
2011-07-20,15.688,15.766,15.623,15.723,23620,0
2011-07-21,15.716,15.924,15.616,15.852,25528,0
2011-07-22,15.839,15.961,15.789,15.924,13167,0
2011-07-25,15.766,16.004,15.674,16.004,32689,0
2011-07-26,15.932,15.945,15.58,15.638,56158,0
2011-07-27,15.565,15.58,14.899,14.95,75093,0
2011-07-28,14.95,15.108,14.685,15.057,63169,0
2011-07-29,14.864,15.013,14.632,14.957,39698,0
2011-08-01,14.784,15.084,14.784,15.043,36171,0
2011-08-02,14.908,15.043,14.807,14.92,28439,0
2011-08-03,14.928,15.178,14.792,15.159,34153,0
2011-08-04,15.043,15.22,13.974,14.297,124340,0
2011-08-05,14.326,14.34,12.877,13.83,144722,0
2011-08-08,12.404,13.83,12.239,13.471,149579,0
2011-08-09,13.264,14.39,12.905,14.39,60671,0
2011-08-10,14.304,14.556,13.966,14.347,24429,0
2011-08-11,14.249,15.057,14.249,14.605,66636,0
2011-08-12,14.699,14.978,14.484,14.605,74964,0
2011-08-15,14.827,15.057,14.699,14.969,43602,0
2011-08-16,15.05,15.265,14.819,14.994,33497,0
2011-08-17,15.043,15.1,14.879,15.092,37749,0
2011-08-18,14.92,15.02,14.484,14.776,20980,0
2011-08-19,14.734,15.057,14.734,15.057,14441,0
2011-08-22,15.092,15.129,14.492,14.75,22470,0
2011-08-23,14.891,14.891,14.241,14.834,36315,0
2011-08-24,14.685,14.969,14.498,14.815,28329,0
2011-08-25,14.827,14.864,14.527,14.734,9958,0
2011-08-26,14.577,14.969,14.418,14.763,39690,0
2011-08-29,14.64,14.663,14.484,14.512,27796,0
2011-08-30,14.517,14.517,14.413,14.413,35178,0
2011-08-31,14.381,14.517,14.284,14.284,36564,0
2011-09-01,14.433,14.517,14.209,14.37,29337,0
2011-09-02,14.181,14.405,14.162,14.37,12076,0
2011-09-06,14.189,14.413,14.189,14.37,23692,0
2011-09-07,14.456,14.657,14.413,14.613,38025,0
2011-09-08,14.469,14.742,14.374,14.691,40900,0
2011-09-09,14.541,14.699,14.181,14.397,37331,0
2011-09-12,14.405,14.405,13.99,14.253,24907,0
2011-09-13,14.405,14.405,14.146,14.209,17847,0
2011-09-14,14.37,14.577,14.249,14.266,34588,0
2011-09-15,14.517,14.621,14.291,14.484,27601,0
2011-09-16,14.541,14.59,14.291,14.354,31180,0
2011-09-19,14.266,14.505,14.162,14.447,22066,0
2011-09-20,14.547,14.547,14.39,14.39,18594,0
2011-09-21,14.456,14.527,14.304,14.304,13814,0
2011-09-22,14.198,14.433,14.096,14.284,19330,0
2011-09-23,14.354,14.405,14.198,14.39,17291,0
2011-09-26,14.249,14.297,13.81,13.911,78426,0
2011-09-27,13.931,14.547,13.866,14.34,37707,0
2011-09-28,14.426,14.433,14.066,14.13,25577,0
2011-09-29,14.31,14.413,14.118,14.204,16515,0
2011-09-30,14.181,14.584,14.181,14.484,25612,0
2011-10-03,14.39,14.39,13.966,14.13,15745,0
2011-10-04,13.954,14.105,13.25,13.715,21721,0
2011-10-05,13.816,13.873,13.628,13.803,13766,0
2011-10-06,13.854,14.123,13.795,14.105,6435,0
2011-10-07,14.054,14.413,14.047,14.181,18421,0
2011-10-10,14.209,14.663,14.209,14.326,39532,0
2011-10-11,14.266,14.517,14.189,14.39,22383,0
2011-10-12,14.556,14.584,14.146,14.374,36532,0
2011-10-13,14.447,14.469,14.089,14.362,12193,0
2011-10-14,14.397,14.505,14.276,14.347,12805,0
2011-10-17,14.362,14.628,14.259,14.332,15468,0
2011-10-18,14.397,14.447,14.297,14.418,17354,0
2011-10-19,14.347,14.541,14.31,14.332,10103,0
2011-10-20,14.426,14.498,14.253,14.44,14808,0
2011-10-21,14.547,14.727,14.413,14.727,28596,0
2011-10-24,14.827,14.913,14.527,14.798,32261,0
2011-10-25,14.849,14.849,14.06,14.276,54313,0
2011-10-26,14.259,14.37,13.99,14.266,62367,0
2011-10-27,14.628,14.742,14.374,14.706,35830,0
2011-10-28,14.87,14.87,14.59,14.699,36497,0
2011-10-31,14.77,14.978,14.569,14.827,23598,0
2011-11-01,14.447,14.677,14.447,14.517,22645,0
2011-11-02,14.535,14.827,14.535,14.755,11229,0
2011-11-03,14.632,14.913,14.632,14.834,18566,0
2011-11-04,14.841,14.891,14.677,14.815,10504,0
2011-11-07,14.841,14.963,14.77,14.92,13524,0
2011-11-08,15.077,15.077,14.727,15.057,19235,0
2011-11-09,14.613,14.763,14.512,14.727,23830,0
2011-11-10,14.841,14.841,14.484,14.621,17513,0
2011-11-11,14.563,14.776,14.505,14.75,19351,0
2011-11-14,14.792,14.807,14.475,14.632,20922,0
2011-11-15,14.663,14.719,14.381,14.512,24951,0
2011-11-16,14.547,14.677,14.413,14.517,44224,0
2011-11-17,14.556,14.556,14.354,14.447,21415,0
2011-11-18,14.381,14.547,14.34,14.456,16012,0
2011-11-21,14.381,14.475,14.266,14.475,9383,0
2011-11-22,14.374,14.447,14.304,14.354,18619,0
2011-11-23,14.284,14.413,14.284,14.326,22004,0
2011-11-25,14.225,14.317,14.13,14.284,7558,0
2011-11-28,14.34,14.34,13.845,14.024,21448,0
2011-11-29,13.854,14.024,13.715,13.947,31877,0
2011-11-30,14.074,14.249,13.672,13.99,39719,0
2011-12-01,13.887,14.047,13.803,13.803,16151,0
2011-12-02,13.803,13.803,13.464,13.709,64848,0
2011-12-05,13.7,13.99,13.7,13.845,37417,0
2011-12-06,13.845,14.198,13.764,14.06,54341,0
2011-12-07,14.081,14.174,13.81,13.866,36523,0
2011-12-08,13.774,13.897,13.694,13.751,15460,0
2011-12-09,13.866,13.923,13.445,13.487,98261,0
2011-12-12,13.28,13.565,13.28,13.545,18932,0
2011-12-13,13.689,13.751,13.364,13.745,29117,0
2011-12-14,13.709,13.854,13.445,13.732,21019,0
2011-12-15,13.974,14.009,13.587,13.751,18148,0
2011-12-16,14.009,14.024,13.495,13.623,24470,0
2011-12-19,13.7,13.7,13.438,13.694,15162,0
2011-12-20,13.81,13.81,13.422,13.628,11752,0
2011-12-21,13.594,13.644,13.415,13.609,36133,0
2011-12-22,13.66,13.709,13.487,13.636,14520,0
2011-12-23,13.758,13.764,13.623,13.751,27589,0
2011-12-27,13.487,13.764,13.471,13.694,22019,0
2011-12-28,13.709,13.723,13.602,13.623,20856,0
2011-12-29,13.628,13.732,13.487,13.609,29201,0
2011-12-30,13.672,13.823,13.514,13.651,22008,0
2012-01-03,13.623,13.866,13.623,13.723,16095,0
2012-01-04,13.887,14.118,13.774,14.096,24353,0
2012-01-05,13.823,14.475,13.823,14.198,31119,0
2012-01-06,14.354,14.621,14.162,14.44,16661,0
2012-01-09,14.563,14.621,14.354,14.469,15978,0
2012-01-10,14.621,14.621,14.139,14.291,33973,0
2012-01-11,14.44,14.44,14.166,14.198,19495,0
2012-01-12,14.096,14.512,14.096,14.512,25061,0
2012-01-13,14.535,14.742,14.492,14.663,8327,0
2012-01-17,14.669,14.87,14.632,14.807,13554,0
2012-01-18,14.713,15.228,14.699,15.034,21715,0
2012-01-19,15.172,15.301,15.013,15.057,25099,0
2012-01-20,14.827,15.129,14.577,15.084,14613,0
2012-01-23,15.129,15.129,14.763,14.763,14157,0
2012-01-24,14.77,15.092,14.77,14.913,22583,0
2012-01-25,14.92,15.135,14.92,15.135,16314,0
2012-01-26,14.978,15.194,14.879,15.172,21716,0
2012-01-27,15.172,15.415,15.065,15.359,32885,0
2012-01-30,15.27,15.423,15.115,15.415,24101,0
2012-01-31,15.478,15.478,15.22,15.423,24121,0
2012-02-01,15.47,15.554,15.336,15.401,25515,0
2012-02-02,15.415,15.478,15.057,15.342,20532,0
2012-02-03,15.301,15.554,15.294,15.554,20142,0
2012-02-06,15.546,15.546,15.27,15.351,9895,0
2012-02-07,15.521,15.587,15.359,15.58,19882,0
2012-02-08,15.587,15.731,15.504,15.723,36000,0
2012-02-09,15.731,15.731,15.393,15.58,43035,0
2012-02-10,15.587,15.616,15.359,15.587,14312,0
2012-02-13,15.065,15.571,15.065,15.451,37174,0
2012-02-14,15.351,15.487,15.22,15.408,37551,0
2012-02-15,15.437,15.674,15.27,15.659,81857,0
2012-02-16,15.723,15.723,15.437,15.616,34307,0
2012-02-17,15.644,15.731,15.504,15.58,37858,0
2012-02-21,15.681,15.723,15.565,15.681,34845,0
2012-02-22,15.681,15.723,15.528,15.659,19234,0
2012-02-23,15.554,15.716,15.528,15.631,35436,0
2012-02-24,15.731,15.731,15.515,15.681,66657,0
2012-02-27,15.47,15.631,15.451,15.631,47194,0
2012-02-28,15.638,15.731,15.546,15.71,38008,0
2012-02-29,15.695,15.738,15.496,15.731,81438,0
2012-03-01,15.681,15.702,15.561,15.659,48885,0
2012-03-02,15.466,15.61,15.22,15.58,39017,0
2012-03-05,15.695,15.702,15.437,15.487,25079,0
2012-03-06,15.415,15.58,15.27,15.58,17355,0
2012-03-07,15.423,15.702,15.423,15.561,35348,0
2012-03-08,15.445,15.738,15.342,15.702,22876,0
2012-03-09,15.644,15.702,15.528,15.565,17734,0
2012-03-12,15.631,15.716,15.58,15.602,52183,0
2012-03-13,15.666,15.666,15.336,15.478,40134,0
2012-03-14,15.47,15.561,15.2,15.451,38655,0
2012-03-15,15.515,15.515,15.244,15.301,66560,0
2012-03-16,15.437,15.437,15.072,15.351,42895,0
2012-03-19,15.459,15.631,15.265,15.451,55887,0
2012-03-20,15.415,15.652,15.373,15.652,25796,0
2012-03-21,15.659,15.674,15.428,15.466,18277,0
2012-03-22,15.309,15.623,15.309,15.528,14416,0
2012-03-23,15.652,15.659,15.521,15.631,12840,0
2012-03-26,15.565,15.623,15.437,15.466,24320,0
2012-03-27,15.595,15.595,15.415,15.504,49041,0
2012-03-28,15.58,15.631,15.342,15.616,30515,0
2012-03-29,15.595,15.595,15.451,15.58,14550,0
2012-03-30,15.504,15.882,15.504,15.731,56985,0
2012-04-02,15.805,15.805,15.51,15.659,34273,0
2012-04-03,15.738,15.738,15.561,15.571,28895,0
2012-04-04,15.666,15.702,15.595,15.702,29153,0
2012-04-05,15.644,15.716,15.561,15.659,18983,0
2012-04-09,15.61,15.674,15.309,15.415,36778,0
2012-04-10,15.316,15.366,15.165,15.165,18839,0
2012-04-11,15.092,15.381,14.969,15.142,49645,0
2012-04-12,15.279,15.496,15.135,15.47,21145,0
2012-04-13,15.381,15.565,15.329,15.336,17205,0
2012-04-16,15.27,15.451,15.165,15.428,34707,0
2012-04-17,15.366,15.521,15.172,15.401,6241,0
2012-04-18,15.466,15.47,15.237,15.393,14220,0
2012-04-19,15.251,15.478,15.244,15.385,22981,0
2012-04-20,15.385,15.393,15.207,15.329,36371,0
2012-04-23,15.329,15.401,15.165,15.373,9059,0
2012-04-24,15.381,15.561,15.366,15.47,18210,0
2012-04-25,15.51,15.659,15.437,15.602,21378,0
2012-04-26,15.515,15.623,15.415,15.496,13376,0
2012-04-27,15.466,15.537,15.251,15.366,17655,0
2012-04-30,15.27,15.644,15.258,15.51,26745,0
2012-05-01,15.408,15.631,15.408,15.623,10157,0
2012-05-02,15.504,15.731,15.459,15.602,31245,0
2012-05-03,15.595,15.595,15.459,15.51,17760,0
2012-05-04,15.565,15.587,15.415,15.504,22646,0
2012-05-07,15.381,15.571,15.381,15.496,37447,0
2012-05-08,15.401,15.602,15.401,15.571,33952,0
2012-05-09,15.595,15.61,15.47,15.51,63158,0
2012-05-10,15.61,15.61,15.487,15.51,21620,0
2012-05-11,15.237,15.546,15.237,15.496,41983,0
2012-05-14,15.496,15.537,15.459,15.487,15379,0
2012-05-15,15.428,15.702,15.423,15.638,23107,0
2012-05-16,15.515,15.561,15.466,15.478,26601,0
2012-05-17,15.487,15.528,15.373,15.415,61923,0
2012-05-18,15.309,15.437,14.527,14.706,20743,0
2012-05-21,14.719,15.057,14.381,14.584,54875,0
2012-05-22,14.613,14.734,14.374,14.433,53472,0
2012-05-23,14.34,14.44,13.923,14.015,104953,0
2012-05-24,13.579,14.204,13.579,14.123,44484,0
2012-05-25,14.118,14.204,13.837,13.959,33512,0
2012-05-29,13.982,14.304,13.628,14.276,49612,0
2012-05-30,14.266,14.304,13.982,14.123,68995,0
2012-05-31,14.276,14.284,13.732,14.266,44384,0
2012-06-01,13.764,14.146,13.764,13.887,44529,0
2012-06-04,13.672,14.039,13.672,14.033,85385,0
2012-06-05,13.982,14.556,13.982,14.426,62436,0
2012-06-06,14.535,14.978,14.413,14.841,34645,0
2012-06-07,14.963,15.228,14.563,14.64,51265,0
2012-06-08,14.354,15.084,14.354,14.807,11607,0
2012-06-11,15.013,15.013,14.706,14.706,9141,0
2012-06-12,14.699,14.807,14.39,14.699,42344,0
2012-06-13,14.547,15.301,14.347,14.936,57047,0
2012-06-14,15.165,15.165,14.742,15.077,57258,0
2012-06-15,15.251,15.393,14.807,14.864,40739,0
2012-06-18,15.159,15.301,14.87,15.237,58657,0
2012-06-19,15.2,15.2,14.841,15.013,35399,0
2012-06-20,14.936,15.092,14.827,15.092,15852,0
2012-06-21,15.092,15.381,14.891,15.013,93903,0
2012-06-22,15.27,15.294,14.727,15.165,25018,0
2012-06-25,15.294,15.329,14.841,15.215,38420,0
2012-06-26,15.159,15.702,15.159,15.631,128788,0
2012-06-27,15.587,15.773,15.445,15.638,116885,0
2012-06-28,15.51,15.902,15.51,15.852,49303,0
2012-06-29,15.882,15.882,15.359,15.587,69342,0
2012-07-02,15.809,15.918,15.616,15.847,104740,0
2012-07-03,15.909,16.004,15.652,15.822,69447,0
2012-07-05,15.86,16.275,15.716,16.054,98379,0
2012-07-06,15.924,16.727,15.89,16.532,137983,0
2012-07-09,16.489,16.592,16.324,16.384,78709,0
2012-07-10,16.312,16.489,16.275,16.348,72286,0
2012-07-11,16.269,16.654,16.247,16.57,86430,0
2012-07-12,16.312,16.648,16.312,16.584,115160,0
2012-07-13,16.619,16.791,16.498,16.671,82047,0
2012-07-16,16.598,16.791,16.57,16.584,45469,0
2012-07-17,16.67,16.765,16.577,16.648,79442,0
2012-07-18,16.809,17.059,16.685,17.059,115376,0
2012-07-19,17.095,17.516,16.979,17.05,106461,0
2012-07-20,17.059,17.31,16.592,16.832,103287,0
2012-07-23,16.692,16.877,16.368,16.791,52130,0
2012-07-24,16.877,17.158,16.727,17.067,84718,0
2012-07-25,17,17.258,16.826,17.128,71282,0
2012-07-26,17.144,17.352,16.965,17.271,76293,0
2012-07-27,17.316,17.401,17.208,17.286,37596,0
2012-07-30,17.417,17.538,17.187,17.45,88931,0
2012-07-31,17.258,17.45,17.258,17.417,75078,0
2012-08-01,17.316,17.531,17.271,17.271,95738,0
2012-08-02,17.352,17.45,17.278,17.436,66919,0
2012-08-03,17.387,17.424,17.027,17.128,76605,0
2012-08-06,17.085,17.408,17.059,17.304,57319,0
2012-08-07,17.071,17.417,17.071,17.244,82756,0
2012-08-08,17.237,17.401,17.237,17.367,35421,0
2012-08-09,17.316,17.374,16.82,17.31,130489,0
2012-08-10,17.171,17.294,16.851,17.109,67890,0
2012-08-13,17.016,17.352,17.016,17.116,28676,0
2012-08-14,16.892,17.303,16.877,17.252,77868,0
2012-08-15,17.213,17.374,17.163,17.252,60297,0
2012-08-16,17.345,17.401,17.258,17.277,45276,0
2012-08-17,17.352,17.516,17.316,17.443,54141,0
2012-08-20,17.328,17.49,17.278,17.345,37010,0
2012-08-21,17.435,17.499,17.345,17.352,56837,0
2012-08-22,17.286,17.474,17.259,17.394,23702,0
2012-08-23,17.474,17.494,17.401,17.424,31433,0
2012-08-24,17.374,17.443,17.286,17.31,31921,0
2012-08-27,17.387,17.458,16.922,17.101,116478,0
2012-08-28,17.071,17.458,17.05,17.424,65411,0
2012-08-29,17.31,17.335,16.922,17.158,28914,0
2012-08-30,17.109,17.228,16.928,17.179,39606,0
2012-08-31,17.071,17.137,16.965,17.05,44726,0
2012-09-04,17.115,17.308,17.042,17.109,65875,0
2012-09-05,17.195,17.27,16.979,17.021,40941,0
2012-09-06,16.949,17.187,16.949,17.059,32993,0
2012-09-07,16.927,17.115,16.927,17.067,47329,0
2012-09-10,17.109,17.118,16.949,17.095,37444,0
2012-09-11,17.021,17.12,17.021,17.109,31858,0
2012-09-12,17.095,17.378,17.063,17.352,44101,0
2012-09-13,17.49,17.49,17.304,17.352,45242,0
2012-09-14,17.45,17.494,17.237,17.271,35755,0
2012-09-17,17.408,17.443,17.252,17.304,33473,0
2012-09-18,17.378,17.378,16.991,17.352,60293,0
2012-09-19,17.304,17.443,17.163,17.229,16254,0
2012-09-20,17.179,17.367,17.117,17.229,27090,0
2012-09-21,17.322,17.387,17.187,17.291,18722,0
2012-09-24,17.244,17.401,17.171,17.201,53811,0
2012-09-25,17.208,17.294,17.144,17.265,29081,0
2012-09-26,16.14,17.187,16.14,17.071,45094,0
2012-09-27,17.144,17.252,17.05,17.115,34272,0
2012-09-28,16.899,17.151,16.858,17.101,29020,0
2012-10-01,17.085,17.271,17.067,17.128,28055,0
2012-10-02,17.085,17.213,17.085,17.187,14487,0
2012-10-03,17.208,17.213,17.12,17.12,35512,0
2012-10-04,17.137,17.222,17.137,17.222,37498,0
2012-10-05,17.244,17.458,17.171,17.408,44709,0
2012-10-08,17.352,17.494,17.258,17.316,41888,0
2012-10-09,17.417,17.458,17.335,17.443,41746,0
2012-10-10,17.443,17.523,17.328,17.49,47696,0
2012-10-11,17.458,17.546,17.352,17.396,29702,0
2012-10-12,17.401,17.424,17.076,17.095,32895,0
2012-10-15,17.237,17.387,17.085,17.322,30174,0
2012-10-16,17.252,17.501,17.252,17.408,50620,0
2012-10-17,17.501,17.516,17.328,17.417,40029,0
2012-10-18,17.335,17.566,17.335,17.531,30524,0
2012-10-19,17.566,17.73,17.401,17.66,38870,0
2012-10-22,17.674,17.674,17.328,17.516,46746,0
2012-10-23,17.566,17.63,17.45,17.574,66368,0
2012-10-24,17.466,17.645,17.45,17.58,35332,0
2012-10-25,17.546,17.638,17.494,17.603,30182,0
2012-10-26,17.674,17.674,17.538,17.674,19957,0
2012-10-31,17.574,17.595,17.387,17.494,51266,0
2012-11-01,17.401,17.617,17.322,17.374,25323,0
2012-11-02,17.316,17.566,17.271,17.436,32714,0
2012-11-05,17.49,17.551,17.304,17.49,48242,0
2012-11-06,17.49,17.667,17.466,17.638,55092,0
2012-11-07,17.551,17.674,17.494,17.603,47716,0
2012-11-08,17.653,17.68,17.58,17.587,32379,0
2012-11-09,17.623,17.73,17.566,17.687,40403,0
2012-11-12,17.739,17.745,17.595,17.674,34264,0
2012-11-13,17.623,17.774,17.623,17.723,31015,0
2012-11-14,17.895,17.895,17.49,17.49,43252,0
2012-11-15,17.394,17.623,17.208,17.213,32666,0
2012-11-16,17.252,17.61,17.076,17.443,18828,0
2012-11-19,17.638,17.698,17.491,17.538,20705,0
2012-11-20,17.45,17.661,17.424,17.642,15443,0
2012-11-21,17.71,17.71,17.474,17.66,9623,0
2012-11-23,17.603,17.702,17.587,17.674,3156,0
2012-11-26,17.71,17.71,17.501,17.531,22599,0
2012-11-27,17.508,17.774,17.359,17.66,29489,0
2012-11-28,17.559,17.603,17.316,17.458,25836,0
2012-11-29,17.335,17.432,17.128,17.222,36227,0
2012-11-30,17.265,17.367,17.036,17.237,35698,0
2012-12-03,17.179,17.316,17.009,17.316,29659,0
2012-12-04,17.335,17.466,17.208,17.432,19630,0
2012-12-05,17.195,17.404,17.128,17.258,32915,0
2012-12-06,17.271,17.417,17.208,17.294,25140,0
2012-12-07,17.244,17.408,17.171,17.271,12657,0
2012-12-10,17.071,17.328,17.071,17.286,48803,0
2012-12-11,17.335,17.335,17.144,17.278,17727,0
2012-12-12,17.352,17.424,17.222,17.316,31241,0
2012-12-13,17.401,17.401,17.12,17.294,86723,0
2012-12-14,17.244,17.335,17.115,17.316,27099,0
2012-12-17,17.401,17.481,17.179,17.208,25082,0
2012-12-18,17.294,17.322,17.067,17.213,56780,0
2012-12-19,17.316,17.352,17.158,17.316,21284,0
2012-12-20,17.208,17.352,17.163,17.208,49606,0
2012-12-21,17.187,17.294,17.05,17.144,29817,0
2012-12-24,17.144,17.278,17.12,17.12,16619,0
2012-12-26,17.128,17.179,17.042,17.163,41637,0
2012-12-27,17.222,17.252,17.027,17.101,43756,0
2012-12-28,17.195,17.213,17.071,17.171,23965,0
2012-12-31,17.071,17.278,17.067,17.201,23192,0
2013-01-02,17.137,17.335,17.137,17.316,25192,0
2013-01-03,17.378,17.702,17.322,17.546,46711,0
2013-01-04,17.702,17.73,17.523,17.574,50788,0
2013-01-07,17.508,17.566,17.367,17.494,38679,0
2013-01-08,17.401,17.674,17.359,17.551,32099,0
2013-01-09,17.638,17.638,17.49,17.61,38067,0
2013-01-10,17.66,17.745,17.638,17.71,23531,0
2013-01-11,17.745,17.745,17.638,17.667,15080,0
2013-01-14,17.745,17.745,17.555,17.723,18009,0
2013-01-15,17.674,17.78,17.566,17.78,17001,0
2013-01-16,17.595,17.73,17.595,17.603,17714,0
2013-01-17,17.638,17.745,17.58,17.66,37041,0
2013-01-18,17.723,17.854,17.665,17.83,33569,0
2013-01-22,17.78,17.888,17.667,17.768,48365,0
2013-01-23,17.876,17.895,17.718,17.796,21617,0
2013-01-24,17.861,17.861,17.653,17.86,35900,0
2013-01-25,17.925,17.925,17.702,17.796,48500,0
2013-01-28,17.83,17.83,17.71,17.723,31693,0
2013-01-29,17.796,17.819,17.645,17.645,41669,0
2013-01-30,17.78,17.78,17.696,17.696,20157,0
2013-01-31,17.674,17.71,17.638,17.68,40282,0
2013-02-01,17.761,17.811,17.723,17.723,32750,0
2013-02-04,17.825,17.83,17.638,17.752,11013,0
2013-02-05,17.83,17.854,17.745,17.752,23422,0
2013-02-06,17.745,17.846,17.745,17.761,22369,0
2013-02-07,17.752,17.803,17.674,17.796,25832,0
2013-02-08,17.796,17.825,17.73,17.819,11907,0
2013-02-11,17.825,17.825,17.595,17.702,51862,0
2013-02-12,17.752,17.78,17.687,17.71,28120,0
2013-02-13,17.761,17.761,17.595,17.623,34219,0
2013-02-14,17.653,17.71,17.588,17.638,45273,0
2013-02-15,17.617,17.702,17.587,17.68,34003,0
2013-02-19,17.595,17.66,17.549,17.638,25736,0
2013-02-20,17.638,17.66,17.617,17.63,39151,0
2013-02-21,17.494,17.603,17.494,17.595,48997,0
2013-02-22,17.623,17.71,17.595,17.623,142514,0
2013-02-25,17.645,17.645,17.58,17.61,86256,0
2013-02-26,17.816,17.816,17.559,17.699,38554,0
2013-02-27,17.765,17.851,17.678,17.69,42225,0
2013-02-28,17.67,17.86,17.67,17.836,32747,0
2013-03-01,17.742,17.901,17.742,17.86,11819,0
2013-03-04,17.836,17.873,17.765,17.8,61300,0
2013-03-05,17.867,17.951,17.808,17.816,22046,0
2013-03-06,17.828,17.917,17.722,17.794,64689,0
2013-03-07,17.734,17.836,17.725,17.734,41791,0
2013-03-08,17.808,17.808,17.552,17.678,58036,0
2013-03-11,17.8,17.888,17.618,17.808,54972,0
2013-03-12,17.734,17.836,17.734,17.776,44604,0
2013-03-13,17.881,17.881,17.699,17.699,44899,0
2013-03-14,17.678,17.765,17.678,17.765,24008,0
2013-03-15,17.816,17.828,17.722,17.734,105138,0
2013-03-18,17.772,17.86,17.722,17.8,42266,0
2013-03-19,17.784,17.88,17.678,17.808,42808,0
2013-03-20,17.844,17.881,17.772,17.828,32764,0
2013-03-21,17.808,17.844,17.682,17.75,45149,0
2013-03-22,17.828,17.851,17.757,17.816,34167,0
2013-03-25,17.765,17.867,17.765,17.8,30734,0
2013-03-26,17.836,17.874,17.808,17.836,25751,0
2013-03-27,17.874,17.881,17.794,17.8,51515,0
2013-03-28,17.794,17.881,17.785,17.844,27894,0
2013-04-01,17.823,17.893,17.8,17.867,21672,0
2013-04-02,17.941,17.959,17.808,17.851,30414,0
2013-04-03,17.823,17.901,17.816,17.816,27273,0
2013-04-04,17.86,17.86,17.725,17.742,36477,0
2013-04-05,17.828,17.836,17.678,17.823,30965,0
2013-04-08,17.844,17.844,17.714,17.836,19431,0
2013-04-09,17.816,17.944,17.742,17.901,32800,0
2013-04-10,17.998,17.998,17.823,17.823,121489,0
2013-04-11,17.917,17.917,17.722,17.752,58141,0
2013-04-12,17.901,17.952,17.836,17.881,46234,0
2013-04-15,17.932,17.932,17.8,17.8,25463,0
2013-04-16,17.881,17.881,17.794,17.844,26738,0
2013-04-17,17.91,17.946,17.844,17.91,28280,0
2013-04-18,17.881,17.932,17.844,17.86,50828,0
2013-04-19,17.844,17.881,17.647,17.647,70956,0
2013-04-22,17.772,17.823,17.699,17.8,80725,0
2013-04-23,17.816,17.881,17.776,17.816,29494,0
2013-04-24,17.808,17.86,17.776,17.844,84148,0
2013-04-25,17.816,17.867,17.757,17.86,73778,0
2013-04-26,17.874,17.945,17.794,17.867,27330,0
2013-04-29,18.142,18.165,17.945,18.026,56802,0
2013-04-30,18.127,18.172,17.96,17.998,59235,0
2013-05-01,18.099,18.099,18.026,18.055,32903,0
2013-05-02,18.062,18.127,18.062,18.07,57032,0
2013-05-03,18.106,18.121,18.07,18.121,15660,0
2013-05-06,18.172,18.208,18.099,18.172,41032,0
2013-05-07,18.194,18.201,18.106,18.201,38667,0
2013-05-08,18.186,18.319,18.186,18.229,23874,0
2013-05-09,18.252,18.286,18.194,18.208,30187,0
2013-05-10,18.208,18.337,18.201,18.244,30920,0
2013-05-13,18.222,18.276,18.178,18.222,45431,0
2013-05-14,18.172,18.244,18.172,18.244,30975,0
2013-05-15,18.281,18.281,18.076,18.217,30651,0
2013-05-16,18.142,18.178,18.076,18.158,16885,0
2013-05-17,18.099,18.208,18.099,18.168,18828,0
2013-05-20,18.208,18.275,18.178,18.208,30557,0
2013-05-21,18.194,18.267,18.178,18.178,21607,0
2013-05-22,18.208,18.261,18.106,18.142,35535,0
2013-05-23,18.186,18.252,18.099,18.252,23516,0
2013-05-24,18.142,18.276,18.142,18.261,16140,0
2013-05-28,18.281,18.337,18.114,18.216,48058,0
2013-05-29,18.288,18.288,17.566,18.121,144404,0
2013-05-30,18.033,18.116,17.639,17.929,66671,0
2013-05-31,18.033,18.033,17.574,17.736,112313,0
2013-06-03,17.648,17.678,16.908,17.121,109361,0
2013-06-04,17.204,17.403,16.814,16.969,107520,0
2013-06-05,16.96,16.96,16.204,16.331,182528,0
2013-06-06,16.266,16.857,16.266,16.814,77825,0
2013-06-07,16.893,17.249,16.648,17.075,65633,0
2013-06-10,17.094,17.218,16.761,16.832,48843,0
2013-06-11,16.693,16.937,16.242,16.478,93342,0
2013-06-12,16.62,16.622,16.087,16.375,97078,0
2013-06-13,16.398,16.885,15.984,16.761,125207,0
2013-06-14,16.781,16.996,16.648,16.987,30471,0
2013-06-17,17.094,17.368,16.878,16.885,69275,0
2013-06-18,17.021,17.359,16.885,17.197,68989,0
2013-06-19,17.379,17.514,16.937,17.065,63550,0
2013-06-20,16.864,17.137,16.502,16.502,76613,0
2013-06-21,16.466,16.885,16.204,16.575,38009,0
2013-06-24,16.568,16.668,15.953,16.271,37307,0
2013-06-25,16.131,16.825,16.094,16.271,54588,0
2013-06-26,16.293,16.604,16.293,16.478,81872,0
2013-06-27,16.561,16.788,16.551,16.642,45517,0
2013-06-28,16.761,17.596,16.743,17.304,47188,0
2013-07-01,17.359,17.359,16.709,16.754,24027,0
2013-07-02,16.568,17.005,16.53,16.761,40402,0
2013-07-03,16.737,16.761,16.448,16.521,17324,0
2013-07-05,16.406,16.654,15.851,16.145,39801,0
2013-07-08,16.242,16.483,15.688,15.761,40625,0
2013-07-09,15.827,15.978,15.724,15.796,34150,0
2013-07-10,15.88,15.88,15.347,15.658,70156,0
2013-07-11,15.717,15.962,15.614,15.801,38052,0
2013-07-12,15.909,16.266,15.871,16.049,35776,0
2013-07-15,16.049,16.434,16.007,16.019,30079,0
2013-07-16,16.234,16.466,16.059,16.271,41941,0
2013-07-17,16.454,16.772,16.271,16.509,39456,0
2013-07-18,16.502,16.761,16.279,16.509,31672,0
2013-07-19,16.301,16.937,16.301,16.582,28967,0
2013-07-22,16.737,17.222,16.604,17.173,50800,0
2013-07-23,17.19,17.19,16.832,16.841,34055,0
2013-07-24,16.85,16.917,16.717,16.893,14508,0
2013-07-25,16.893,16.893,16.642,16.7,19210,0
2013-07-26,16.655,16.818,16.648,16.772,13751,0
2013-07-29,16.996,16.996,16.287,16.419,38314,0
2013-07-30,16.597,16.908,16.28,16.517,41353,0
2013-07-31,16.517,16.655,16.271,16.561,21418,0
2013-08-01,16.575,16.62,16.287,16.398,9990,0
2013-08-02,16.287,16.553,15.998,16.552,15290,0
2013-08-05,16.459,16.582,16.198,16.409,16515,0
2013-08-06,16.317,16.413,16.094,16.168,19014,0
2013-08-07,16.198,16.471,16.198,16.361,19149,0
2013-08-08,16.331,16.361,16.197,16.266,24707,0
2013-08-09,16.204,16.271,16.139,16.197,12609,0
2013-08-12,16.234,16.271,16.102,16.271,20294,0
2013-08-13,16.197,16.271,16.136,16.213,22967,0
2013-08-14,16.271,16.271,15.953,16.042,33833,0
2013-08-15,15.82,16.116,15.755,15.946,59927,0
2013-08-16,16.087,16.094,15.783,15.783,35662,0
2013-08-19,15.813,15.827,15.214,15.259,23991,0
2013-08-20,15.324,15.583,15.185,15.356,29428,0
2013-08-21,15.266,15.598,14.941,15.139,41024,0
2013-08-22,15.421,15.421,14.874,15.238,13511,0
2013-08-23,15.414,15.466,15.087,15.466,18426,0
2013-08-26,15.428,15.549,15.252,15.338,26935,0
2013-08-27,15.17,15.444,15.096,15.311,19721,0
2013-08-28,15.529,15.726,15.32,15.515,46018,0
2013-08-29,15.386,15.808,15.375,15.582,25831,0
2013-08-30,15.651,16.079,15.642,15.757,30795,0
2013-09-03,15.914,15.961,15.823,15.863,22514,0
2013-09-04,15.823,16.17,15.823,15.876,24900,0
2013-09-05,15.901,15.997,15.823,15.823,17233,0
2013-09-06,15.922,15.922,15.823,15.854,8445,0
2013-09-09,15.902,16.093,15.823,15.823,33285,0
2013-09-10,15.823,15.956,15.823,15.823,30835,0
2013-09-11,15.823,16.088,15.823,15.854,23564,0
2013-09-12,15.84,16.095,15.823,15.831,21643,0
2013-09-13,15.823,15.93,15.591,15.69,29077,0
2013-09-16,15.945,16.028,15.562,15.611,45953,0
2013-09-17,15.651,15.651,15.273,15.441,39059,0
2013-09-18,15.449,15.705,15.266,15.659,9552,0
2013-09-19,15.682,15.938,15.682,15.77,34376,0
2013-09-20,15.914,15.914,15.637,15.734,13739,0
2013-09-23,15.682,15.823,15.637,15.682,12578,0
2013-09-24,15.591,15.831,15.568,15.734,24839,0
2013-09-25,15.718,15.906,15.463,15.642,35433,0
2013-09-26,15.607,15.642,15.509,15.642,13799,0
2013-09-27,15.582,15.582,15.297,15.403,39943,0
2013-09-30,15.403,15.726,15.403,15.726,37554,0
2013-10-01,15.742,15.742,15.449,15.696,19507,0
2013-10-02,15.659,15.659,15.366,15.628,18527,0
2013-10-03,15.515,15.591,15.341,15.441,21520,0
2013-10-04,15.386,15.574,15.313,15.574,19628,0
2013-10-07,15.521,15.562,15.35,15.455,23059,0
2013-10-08,15.432,15.529,15.297,15.469,22427,0
2013-10-09,15.381,15.417,15.273,15.403,15658,0
2013-10-10,15.403,15.521,15.266,15.358,26011,0
2013-10-11,15.372,15.529,15.372,15.424,16720,0
2013-10-14,15.449,15.494,15.327,15.35,25083,0
2013-10-15,15.469,15.494,15.35,15.432,39547,0
2013-10-16,15.417,15.607,15.417,15.562,29461,0
2013-10-17,15.555,15.674,15.503,15.574,27470,0
2013-10-18,15.674,15.674,15.393,15.393,75281,0
2013-10-21,15.574,15.574,15.432,15.475,25083,0
2013-10-22,15.521,15.651,15.424,15.637,35595,0
2013-10-23,15.598,15.651,15.485,15.509,46316,0
2013-10-24,15.568,15.607,15.463,15.509,24806,0
2013-10-25,15.568,15.568,15.455,15.529,13270,0
2013-10-28,15.521,15.562,15.334,15.334,47378,0
2013-10-29,15.372,15.441,15.238,15.282,44455,0
2013-10-30,15.372,15.424,14.958,15.064,47775,0
2013-10-31,15.084,15.238,14.997,15.138,27019,0
2013-11-01,15.077,15.2,15.04,15.145,9821,0
2013-11-04,15.04,15.228,14.997,15.077,47378,0
2013-11-05,15.124,15.154,14.86,14.98,49367,0
2013-11-06,14.89,15.04,14.703,14.928,45748,0
2013-11-07,15.017,15.017,14.816,14.898,23072,0
2013-11-08,14.964,14.964,14.693,14.816,40742,0
2013-11-11,14.912,14.919,14.724,14.799,37688,0
2013-11-12,14.837,14.898,14.559,14.663,50936,0
2013-11-13,14.492,14.762,14.492,14.671,46181,0
2013-11-14,14.731,14.808,14.537,14.649,26026,0
2013-11-15,14.693,14.693,14.519,14.588,21100,0
2013-11-18,14.693,14.906,14.62,14.868,38883,0
2013-11-19,14.882,14.882,14.671,14.844,41539,0
2013-11-20,14.709,14.89,14.641,14.693,45624,0
2013-11-21,14.663,14.98,14.611,14.912,66885,0
2013-11-22,14.919,15.185,14.816,15.032,49501,0
2013-11-25,15.032,15.185,15.032,15.093,48437,0
2013-11-26,15.204,15.412,15.089,15.351,60162,0
2013-11-27,15.227,15.525,15.227,15.382,51161,0
2013-11-29,15.406,15.435,15.32,15.435,5130,0
2013-12-02,15.406,15.406,15.128,15.251,28781,0
2013-12-03,15.12,15.212,14.998,15.027,48312,0
2013-12-04,15.097,15.167,14.898,15.027,35385,0
2013-12-05,14.952,15.12,14.906,14.958,51180,0
2013-12-06,15.075,15.142,15.027,15.027,23701,0
2013-12-09,15.027,15.128,14.782,14.86,48965,0
2013-12-10,14.797,14.844,14.453,14.675,57950,0
2013-12-11,14.675,14.698,14.201,14.305,84645,0
2013-12-12,14.459,14.815,14.337,14.381,45841,0
2013-12-13,14.538,14.643,14.285,14.459,354729,0
2013-12-16,14.667,14.667,14.146,14.291,69016,0
2013-12-17,14.285,14.415,14.137,14.291,84381,0
2013-12-18,14.252,14.583,14.212,14.583,74367,0
2013-12-19,14.505,14.59,14.206,14.369,125665,0
2013-12-20,14.369,14.56,14.369,14.369,49418,0
2013-12-23,14.622,14.643,14.297,14.437,248336,0
2013-12-24,14.337,14.437,14.314,14.36,29554,0
2013-12-26,14.285,14.437,14.221,14.285,88551,0
2013-12-27,14.513,14.643,14.381,14.391,38410,0
2013-12-30,14.247,14.628,14.166,14.252,112655,0
2013-12-31,14.1,14.398,14.1,14.266,90294,0
2014-01-02,14.33,14.59,14.285,14.544,35149,0
2014-01-03,14.622,14.82,14.622,14.653,54305,0
2014-01-06,14.698,14.952,14.698,14.745,48441,0
2014-01-07,14.86,14.867,14.667,14.713,78208,0
2014-01-08,14.653,14.815,14.606,14.807,79435,0
2014-01-09,14.867,15.007,14.767,14.82,61335,0
2014-01-10,14.952,15.052,14.867,14.912,329983,0
2014-01-13,15.02,15.052,14.952,15.007,44408,0
2014-01-14,15.052,15.243,14.898,15.027,114466,0
2014-01-15,14.92,15.027,14.807,14.929,53581,0
2014-01-16,15.034,15.079,14.906,14.998,93241,0
2014-01-17,15.044,15.113,14.867,14.867,74359,0
2014-01-21,15.027,15.182,14.852,15.052,184788,0
2014-01-22,15.027,15.201,15.02,15.128,70651,0
2014-01-23,15.151,15.151,14.836,14.938,73553,0
2014-01-24,14.974,15.034,14.79,14.898,88291,0
2014-01-27,14.952,15.191,14.79,15.044,61271,0
2014-01-28,15.12,15.191,15.02,15.075,38547,0
2014-01-29,15.052,15.128,14.938,15.113,29299,0
2014-01-30,15.16,15.314,15.16,15.305,40331,0
2014-01-31,15.19,15.56,15.19,15.426,51828,0
2014-02-03,15.327,15.471,15.327,15.466,49737,0
2014-02-04,15.499,15.588,15.351,15.435,21198,0
2014-02-05,15.451,15.506,15.32,15.48,27568,0
2014-02-06,15.534,15.689,15.412,15.588,36212,0
2014-02-07,15.727,15.872,15.458,15.499,26737,0
2014-02-10,15.518,15.689,15.382,15.382,57785,0
2014-02-11,15.543,15.659,15.506,15.552,60245,0
2014-02-12,15.665,15.758,15.426,15.588,54555,0
2014-02-13,15.665,15.743,15.466,15.711,27496,0
2014-02-14,15.819,15.911,15.635,15.764,128333,0
2014-02-18,15.843,15.943,15.711,15.743,74396,0
2014-02-19,15.897,15.975,15.665,15.735,58483,0
2014-02-20,15.843,15.966,15.819,15.897,76196,0
2014-02-21,15.972,16.041,15.85,16.041,25909,0
2014-02-24,16.02,16.228,15.919,16.228,35572,0
2014-02-25,16.095,16.279,16.013,16.165,56222,0
2014-02-26,16.311,16.379,16.192,16.263,27713,0
2014-02-27,16.247,16.395,16.153,16.333,53062,0
2014-02-28,16.172,16.459,16.172,16.364,22534,0
2014-03-03,16.404,16.404,16.168,16.247,42167,0
2014-03-04,16.404,16.418,16.293,16.293,53837,0
2014-03-05,16.418,16.605,16.301,16.605,59723,0
2014-03-06,16.575,16.759,16.412,16.412,47207,0
2014-03-07,16.311,16.535,16.23,16.441,29573,0
2014-03-10,16.661,16.661,16.301,16.418,166587,0
2014-03-11,16.459,16.522,16.293,16.301,32151,0
2014-03-12,16.348,16.56,16.277,16.535,145988,0
2014-03-13,16.543,16.575,16.412,16.568,26364,0
2014-03-14,16.497,16.739,16.425,16.568,129366,0
2014-03-17,16.717,16.912,16.552,16.568,60992,0
2014-03-18,16.622,16.731,16.45,16.717,77629,0
2014-03-19,16.812,16.818,16.583,16.596,22990,0
2014-03-20,16.598,16.812,16.528,16.685,29107,0
2014-03-21,16.823,16.84,16.58,16.639,25130,0
2014-03-24,16.764,16.934,16.63,16.708,53837,0
2014-03-25,16.832,16.85,16.63,16.639,39435,0
2014-03-26,16.513,16.968,16.513,16.968,25709,0
2014-03-27,16.95,16.968,16.812,16.865,33053,0
2014-03-28,16.858,16.872,16.699,16.786,30739,0
2014-03-31,16.794,17.014,16.756,17.014,27477,0
2014-04-01,17.099,17.194,16.865,17.082,48548,0
2014-04-02,17.074,17.319,17.021,17.223,49126,0
2014-04-03,17.146,17.435,17.146,17.186,57198,0
2014-04-04,17.162,17.435,17.162,17.396,92172,0
2014-04-07,17.341,17.396,17.099,17.108,24837,0
2014-04-08,17.121,17.201,16.88,16.887,37039,0
2014-04-09,16.997,17.162,16.685,17.069,41661,0
2014-04-10,17.194,17.194,16.958,17.114,51534,0
2014-04-11,17.082,17.201,17.021,17.036,16833,0
2014-04-14,17.162,17.358,17.014,17.092,26957,0
2014-04-15,17.263,17.351,17.027,17.215,20904,0
2014-04-16,17.351,17.351,17.021,17.13,50001,0
2014-04-17,17.121,17.552,17.069,17.458,183226,0
2014-04-21,17.396,17.482,17.248,17.341,40155,0
2014-04-22,17.295,17.483,17.232,17.286,29506,0
2014-04-23,17.257,17.412,17.257,17.311,19291,0
2014-04-24,17.467,17.512,17.278,17.387,17931,0
2014-04-25,17.358,17.537,17.358,17.412,8434,0
2014-04-28,17.396,17.552,17.358,17.404,41275,0
2014-04-29,17.358,17.546,17.351,17.435,33196,0
2014-04-30,17.435,17.533,17.351,17.529,75680,0
2014-05-01,17.435,17.513,17.286,17.513,71310,0
2014-05-02,17.521,17.521,17.286,17.295,48554,0
2014-05-05,17.286,17.428,16.95,16.968,77600,0
2014-05-06,16.858,17.051,16.686,16.864,69797,0
2014-05-07,16.786,17.194,16.756,17.121,55134,0
2014-05-08,17.201,17.351,17.099,17.177,81467,0
2014-05-09,17.135,17.404,17.135,17.387,58420,0
2014-05-12,17.387,17.6,17.311,17.342,61624,0
2014-05-13,17.45,17.592,17.404,17.428,44182,0
2014-05-14,17.513,17.575,17.404,17.575,44052,0
2014-05-15,17.483,17.575,17.474,17.546,31555,0
2014-05-16,17.513,17.592,17.45,17.583,20487,0
2014-05-19,17.521,17.74,17.521,17.678,26127,0
2014-05-20,17.568,17.723,17.483,17.63,45249,0
2014-05-21,17.63,17.655,17.513,17.655,37813,0
2014-05-22,17.552,17.671,17.521,17.63,30975,0
2014-05-23,17.718,17.718,17.529,17.568,22420,0
2014-05-27,17.537,17.605,17.443,17.559,33966,0
2014-05-28,17.643,17.786,17.643,17.7,51102,0
2014-05-29,17.676,17.82,17.039,17.277,159160,0
2014-05-30,16.943,17.324,16.943,17.096,138539,0
2014-06-02,17.199,17.47,17.087,17.47,38389,0
2014-06-03,17.311,17.643,17.311,17.435,24539,0
2014-06-04,17.294,17.341,16.943,17.202,53030,0
2014-06-05,17.207,17.351,17.096,17.269,38779,0
2014-06-06,17.174,17.367,17.135,17.262,27987,0
2014-06-09,17.103,17.277,17.071,17.256,49856,0
2014-06-10,17.213,17.396,17.022,17.23,41629,0
2014-06-11,17.126,17.238,17.126,17.159,13356,0
2014-06-12,17.285,17.285,17.065,17.154,53020,0
2014-06-13,17.087,17.246,16.817,17.077,64642,0
2014-06-16,17.118,17.183,16.858,17.103,32665,0
2014-06-17,17.103,17.174,16.831,17.103,37253,0
2014-06-18,17.096,17.285,17.03,17.194,40774,0
2014-06-19,17.174,17.304,17.096,17.23,17527,0
2014-06-20,17.277,17.476,17.142,17.414,43813,0
2014-06-23,17.341,17.444,17.256,17.405,16537,0
2014-06-24,17.277,17.414,17.174,17.311,29028,0
2014-06-25,17.304,17.532,17.207,17.516,48045,0
2014-06-26,17.492,17.652,17.444,17.612,37363,0
2014-06-27,17.523,17.7,17.523,17.7,40356,0
2014-06-30,17.588,17.739,17.435,17.643,59341,0
2014-07-01,17.676,17.7,17.486,17.652,35374,0
2014-07-02,17.532,17.66,17.532,17.612,26663,0
2014-07-03,17.612,17.652,17.431,17.612,13035,0
2014-07-07,17.676,17.676,17.564,17.636,8186,0
2014-07-08,17.668,17.691,17.612,17.682,22984,0
2014-07-09,17.676,17.777,17.545,17.777,51792,0
2014-07-10,17.716,17.896,17.654,17.7,50707,0
2014-07-11,17.85,18.05,17.652,17.914,32975,0
2014-07-14,17.82,17.986,17.655,17.676,36189,0
2014-07-15,17.716,17.876,17.66,17.833,24542,0
2014-07-16,17.707,17.876,17.676,17.716,35431,0
2014-07-17,17.739,17.876,17.374,17.379,30061,0
2014-07-18,17.492,17.523,17.319,17.508,39017,0
2014-07-21,17.532,17.652,17.379,17.492,28825,0
2014-07-22,17.476,17.716,17.444,17.66,20826,0
2014-07-23,17.747,17.747,17.523,17.676,14029,0
2014-07-24,17.612,17.664,17.492,17.523,33786,0
2014-07-25,17.532,17.691,17.516,17.691,19728,0
2014-07-28,17.73,17.73,17.492,17.508,38856,0
2014-07-29,17.691,17.691,17.435,17.435,23130,0
2014-07-30,17.612,17.643,17.508,17.508,29867,0
2014-07-31,17.492,17.588,17.256,17.486,41081,0
2014-08-01,17.486,17.549,17.331,17.47,12871,0
2014-08-04,17.516,17.73,17.492,17.676,44689,0
2014-08-05,17.684,17.728,17.405,17.423,60029,0
2014-08-06,17.354,17.549,17.331,17.374,19646,0
2014-08-07,17.492,17.492,17.396,17.492,68400,0
2014-08-08,17.43,17.588,17.388,17.444,29596,0
2014-08-11,17.454,17.604,17.454,17.47,12564,0
2014-08-12,17.557,17.557,17.47,17.47,36663,0
2014-08-13,17.492,17.755,17.492,17.755,33234,0
2014-08-14,17.564,17.598,17.414,17.486,49969,0
2014-08-15,17.423,17.579,17.414,17.523,38997,0
2014-08-18,17.441,17.627,17.441,17.579,66150,0
2014-08-19,17.508,17.604,17.374,17.5,29994,0
2014-08-20,17.5,17.612,17.464,17.532,70080,0
2014-08-21,17.476,17.612,17.476,17.523,55717,0
2014-08-22,17.47,17.859,17.47,17.833,26857,0
2014-08-25,17.876,17.876,17.549,17.62,55829,0
2014-08-26,17.604,17.691,17.532,17.588,46422,0
2014-08-27,17.658,17.785,17.658,17.742,48348,0
2014-08-28,17.763,17.842,17.763,17.826,35308,0
2014-08-29,17.856,17.86,17.763,17.846,26977,0
2014-09-02,17.836,17.896,17.723,17.896,25490,0
2014-09-03,17.932,17.988,17.803,17.828,45150,0
2014-09-04,17.754,17.86,17.648,17.728,28832,0
2014-09-05,17.851,17.851,17.697,17.738,31383,0
2014-09-08,17.82,17.889,17.511,17.688,20084,0
2014-09-09,17.623,17.763,17.389,17.68,43415,0
2014-09-10,17.593,17.743,17.489,17.608,36920,0
2014-09-11,17.608,17.794,17.608,17.794,26929,0
2014-09-12,17.763,17.771,17.617,17.68,21050,0
2014-09-15,17.763,17.763,17.487,17.623,34391,0
2014-09-16,17.495,17.688,17.415,17.545,34841,0
2014-09-17,17.432,17.674,17.432,17.648,29985,0
2014-09-18,17.665,17.794,17.511,17.705,27331,0
2014-09-19,17.872,17.872,17.685,17.685,16976,0
2014-09-22,17.697,17.82,17.623,17.776,15949,0
2014-09-23,17.723,17.794,17.626,17.705,16154,0
2014-09-24,17.664,17.742,17.6,17.648,17051,0
2014-09-25,17.629,17.656,17.397,17.6,21841,0
2014-09-26,17.527,17.591,17.367,17.559,27058,0
2014-09-29,17.389,17.551,17.374,17.527,22342,0
2014-09-30,17.489,17.674,17.453,17.593,23473,0
2014-10-01,17.559,17.559,17.389,17.405,29370,0
2014-10-02,17.472,17.593,17.351,17.397,20181,0
2014-10-03,17.423,17.472,17.351,17.472,14079,0
2014-10-06,17.545,17.584,17.529,17.536,21675,0
2014-10-07,17.584,17.584,17.389,17.48,11339,0
2014-10-08,17.519,17.763,17.432,17.674,29608,0
2014-10-09,17.608,17.715,17.453,17.472,17335,0
2014-10-10,17.584,17.64,17.397,17.632,6887,0
2014-10-13,17.632,17.632,17.423,17.432,12412,0
2014-10-14,17.575,17.658,17.446,17.489,14697,0
2014-10-15,17.397,17.705,17.397,17.593,16198,0
2014-10-16,17.415,17.568,16.992,17.05,106349,0
2014-10-17,17.171,17.351,16.752,16.922,144213,0
2014-10-20,16.914,17.162,16.702,16.81,121552,0
2014-10-21,16.914,17.155,16.719,17.033,72596,0
2014-10-22,17.068,17.551,16.88,17.351,57585,0
2014-10-23,17.254,17.432,17.188,17.397,47591,0
2014-10-24,17.415,17.511,17.331,17.358,28247,0
2014-10-27,17.323,17.432,17.108,17.432,45251,0
2014-10-28,17.405,17.489,17.108,17.303,65160,0
2014-10-29,17.432,17.432,17.245,17.305,16397,0
2014-10-30,17.267,17.423,17.227,17.358,19595,0
2014-10-31,17.432,17.432,17.3,17.43,12891,0
2014-11-03,17.429,17.655,17.31,17.511,43566,0
2014-11-04,17.479,17.623,17.446,17.593,19724,0
2014-11-05,17.617,17.655,17.526,17.536,19225,0
2014-11-06,17.527,17.536,17.397,17.437,15461,0
2014-11-07,17.472,17.617,17.453,17.551,22002,0
2014-11-10,17.511,17.771,17.511,17.723,56909,0
2014-11-11,17.794,17.809,17.632,17.64,37118,0
2014-11-12,17.617,17.763,17.549,17.6,42727,0
2014-11-13,17.559,17.776,17.559,17.593,54578,0
2014-11-14,17.593,17.754,17.425,17.723,30327,0
2014-11-17,17.833,17.916,17.635,17.785,40673,0
2014-11-18,17.648,17.794,17.511,17.632,50898,0
2014-11-19,17.6,17.794,17.593,17.658,39298,0
2014-11-20,17.593,17.715,17.593,17.715,11201,0
2014-11-21,17.635,17.763,17.568,17.648,23772,0
2014-11-24,17.489,17.722,17.489,17.608,31557,0
2014-11-25,17.695,17.788,17.621,17.784,27767,0
2014-11-26,17.876,18.074,17.654,17.934,34757,0
2014-11-28,17.983,17.983,17.889,17.975,9277,0
2014-12-01,18.032,18.032,17.621,17.645,23350,0
2014-12-02,17.695,17.89,17.645,17.762,12226,0
2014-12-03,17.637,17.86,17.447,17.572,44080,0
2014-12-04,17.438,17.601,17.282,17.367,34758,0
2014-12-05,17.876,17.876,17.406,17.53,27306,0
2014-12-08,17.762,17.762,17.406,17.654,23048,0
2014-12-09,17.637,17.736,17.513,17.736,16019,0
2014-12-10,17.726,17.784,17.389,17.389,26779,0
2014-12-11,17.464,17.578,17.323,17.367,18150,0
2014-12-12,17.398,17.398,17.159,17.209,13491,0
2014-12-15,17.331,17.398,16.657,16.85,54339,0
2014-12-16,17.013,17.021,16.584,16.731,26734,0
2014-12-17,16.682,16.994,16.682,16.848,25099,0
2014-12-18,17.185,17.251,16.769,17.095,44784,0
2014-12-19,17.168,17.406,16.731,17.367,28611,0
2014-12-22,17.234,17.539,17.135,17.473,38967,0
2014-12-23,17.604,17.799,17.464,17.662,30189,0
2014-12-24,17.578,17.578,17.135,17.416,11544,0
2014-12-26,17.424,17.555,17.367,17.555,5081,0
2014-12-29,17.555,17.983,17.282,17.555,31826,0
2014-12-30,17.86,17.942,17.491,17.802,26992,0
2014-12-31,17.942,17.942,17.712,17.833,29991,0
2015-01-02,17.851,17.876,17.628,17.86,15775,0
2015-01-05,17.86,17.86,17.53,17.838,20111,0
2015-01-06,17.726,17.89,17.686,17.72,9437,0
2015-01-07,17.819,17.869,17.53,17.869,13600,0
2015-01-08,17.899,17.899,17.613,17.794,21277,0
2015-01-09,17.671,17.899,17.654,17.89,15908,0
2015-01-12,17.899,17.949,17.797,17.826,25108,0
2015-01-13,17.934,17.934,17.695,17.876,24597,0
2015-01-14,17.918,17.975,17.876,17.89,17804,0
2015-01-15,17.925,17.925,17.678,17.695,12497,0
2015-01-16,17.811,18.098,17.762,18.098,32116,0
2015-01-20,18.098,18.279,17.957,18.057,46155,0
2015-01-21,18.107,18.222,18.057,18.08,51854,0
2015-01-22,18.179,18.246,17.907,18.197,43800,0
2015-01-23,18.197,18.372,18.137,18.372,44116,0
2015-01-26,18.352,18.426,18.157,18.313,34477,0
2015-01-27,18.313,18.723,18.313,18.402,56595,0
2015-01-28,18.46,18.745,18.175,18.564,56117,0
2015-01-29,18.51,18.806,18.47,18.7,56206,0
2015-01-30,18.599,18.938,18.452,18.938,65967,0
2015-02-02,18.863,18.863,18.46,18.723,42893,0
2015-02-03,18.846,19.006,18.599,18.675,61128,0
2015-02-04,18.658,18.929,18.577,18.881,27559,0
2015-02-05,18.83,18.912,18.707,18.896,27932,0
2015-02-06,18.78,18.888,18.723,18.846,24001,0
2015-02-09,18.681,18.681,18.478,18.633,36054,0
2015-02-10,18.633,18.64,18.377,18.551,120134,0
2015-02-11,18.599,18.668,18.435,18.599,29155,0
2015-02-12,18.641,18.668,18.484,18.569,33171,0
2015-02-13,18.494,18.824,18.494,18.806,55882,0
2015-02-17,18.838,18.838,18.641,18.723,19575,0
2015-02-18,18.683,18.707,18.362,18.517,38989,0
2015-02-19,18.138,18.69,18.138,18.59,17545,0
2015-02-20,18.51,18.707,18.461,18.681,25793,0
2015-02-23,18.675,18.7,18.533,18.633,23160,0
2015-02-24,18.59,18.863,18.59,18.854,35983,0
2015-02-25,18.909,19.078,18.625,18.935,49838,0
2015-02-26,18.9,19.235,18.9,19.092,17115,0
2015-02-27,19.143,19.269,18.953,19.102,40128,0
2015-03-02,18.793,19.102,18.793,19.061,38484,0
2015-03-03,19.034,19.12,18.935,19.102,23066,0
2015-03-04,19.177,19.177,18.944,19.12,29639,0
2015-03-05,19.092,19.245,19.085,19.177,25938,0
2015-03-06,19.143,19.143,18.683,18.775,34780,0
2015-03-09,18.841,18.935,18.669,18.893,19481,0
2015-03-10,18.926,19.102,18.733,18.9,29760,0
2015-03-11,18.944,18.984,18.828,18.984,30118,0
2015-03-12,18.885,18.944,18.783,18.828,10877,0
2015-03-13,18.752,18.878,18.752,18.841,29162,0
2015-03-16,19.034,19.034,18.725,18.8,22708,0
2015-03-17,18.8,18.8,18.669,18.669,21751,0
2015-03-18,18.766,18.766,18.509,18.583,54142,0
2015-03-19,18.516,18.626,18.407,18.442,22829,0
2015-03-20,18.492,18.683,18.473,18.649,38844,0
2015-03-23,18.669,18.893,18.669,18.76,34660,0
2015-03-24,18.709,18.918,18.659,18.909,20676,0
2015-03-25,18.935,19.069,18.828,19.009,23545,0
2015-03-26,19.052,19.061,18.766,18.868,17688,0
2015-03-27,18.953,19.194,18.878,19.12,63225,0
2015-03-30,18.953,19.135,18.818,18.851,24501,0
2015-03-31,18.818,18.96,18.766,18.818,13953,0
2015-04-01,18.818,18.953,18.599,18.733,24861,0
2015-04-02,18.783,18.793,18.702,18.733,13505,0
2015-04-06,18.8,18.809,18.618,18.709,23782,0
2015-04-07,18.634,18.799,18.626,18.766,25693,0
2015-04-08,18.709,18.885,18.709,18.859,32508,0
2015-04-09,18.766,18.966,18.683,18.766,47913,0
2015-04-10,18.828,18.828,18.692,18.766,27010,0
2015-04-13,18.828,18.893,18.76,18.851,21514,0
2015-04-14,18.859,18.918,18.828,18.9,32268,0
2015-04-15,18.818,19.009,18.793,18.984,25147,0
2015-04-16,18.994,19.018,18.828,18.935,30774,0
2015-04-17,18.935,18.935,18.725,18.742,48525,0
2015-04-20,18.851,18.851,18.725,18.8,16462,0
2015-04-21,18.818,18.909,18.742,18.909,31839,0
2015-04-22,18.935,18.935,18.775,18.859,31217,0
2015-04-23,18.885,18.96,18.783,18.935,25218,0
2015-04-24,18.96,18.976,18.766,18.868,24819,0
2015-04-27,18.878,18.935,18.793,18.878,27727,0
2015-04-28,18.953,19.044,18.859,19.009,33943,0
2015-04-29,19.004,19.004,18.775,18.935,33703,0
2015-04-30,18.818,18.918,18.752,18.893,32628,0
2015-05-01,18.818,18.893,18.702,18.716,18647,0
2015-05-04,18.634,18.878,18.626,18.809,32749,0
2015-05-05,18.783,18.783,18.457,18.676,23427,0
2015-05-06,18.55,18.55,18.199,18.34,80862,0
2015-05-07,18.383,18.59,18.275,18.425,26452,0
2015-05-08,18.568,18.752,18.457,18.716,30239,0
2015-05-11,18.641,18.641,18.416,18.568,19959,0
2015-05-12,18.389,18.659,18.389,18.509,50922,0
2015-05-13,18.532,18.692,18.367,18.492,40635,0
2015-05-14,18.501,18.783,18.407,18.716,32867,0
2015-05-15,18.8,18.809,18.626,18.752,20374,0
2015-05-18,18.659,18.692,18.509,18.641,32586,0
2015-05-19,18.609,18.649,18.523,18.626,21514,0
2015-05-20,18.669,18.669,18.501,18.618,27727,0
2015-05-21,18.618,18.733,18.599,18.676,23665,0
2015-05-22,18.669,18.809,18.568,18.733,21751,0
2015-05-26,18.618,18.783,18.618,18.783,14164,0
2015-05-27,18.783,18.828,18.618,18.716,32387,0
2015-05-28,18.659,18.828,18.568,18.828,16758,0
2015-05-29,18.659,18.828,18.501,18.676,30953,0
2015-06-01,18.692,18.709,18.576,18.641,9931,0
2015-06-02,18.509,18.59,18.383,18.492,26577,0
2015-06-03,18.568,18.568,18.282,18.465,18404,0
2015-06-04,18.407,18.492,18.275,18.307,42788,0
2015-06-05,18.24,18.398,18.199,18.307,23782,0
2015-06-08,18.282,18.442,18.258,18.398,13025,0
2015-06-09,18.307,18.357,17.99,18.206,63956,0
2015-06-10,18.262,18.457,18.032,18.314,42275,0
2015-06-11,18.236,18.406,18.134,18.279,34625,0
2015-06-12,18.152,18.338,18.092,18.227,27367,0
2015-06-15,18.067,18.324,18.024,18.295,17972,0
2015-06-16,18.33,18.451,18.221,18.451,6106,0
2015-06-17,18.304,18.525,18.227,18.415,29950,0
2015-06-18,18.493,18.51,18.185,18.185,26310,0
2015-06-19,18.11,18.375,17.854,18.075,26780,0
2015-06-22,18.125,18.202,17.94,18.152,26075,0
2015-06-23,17.961,18.227,17.961,18.067,21732,0
2015-06-24,18.006,18.483,17.99,18.406,30539,0
2015-06-25,18.221,18.51,18.221,18.502,28425,0
2015-06-26,18.51,18.644,18.245,18.415,17384,0
2015-06-29,18.058,18.355,18.058,18.279,18673,0
2015-06-30,18.375,18.442,18.161,18.432,33027,0
2015-07-01,18.295,18.502,18.286,18.375,16444,0
2015-07-02,18.324,18.389,18.101,18.375,8575,0
2015-07-06,18.245,18.406,18.227,18.33,12216,0
2015-07-07,18.295,18.483,18.142,18.483,19379,0
2015-07-08,18.432,18.483,18.314,18.432,10688,0
2015-07-09,18.382,18.51,18.345,18.51,11275,0
2015-07-10,18.33,18.502,18.33,18.432,10570,0
2015-07-13,18.451,18.612,18.33,18.502,30891,0
2015-07-14,18.398,18.398,18.024,18.262,37060,0
2015-07-15,18.262,18.474,18.262,18.474,22109,0
2015-07-16,18.451,18.636,18.304,18.432,48744,0
2015-07-17,18.457,18.502,18.075,18.424,16208,0
2015-07-20,18.314,18.375,18.024,18.254,18791,0
2015-07-21,18.286,18.314,18.176,18.254,21730,0
2015-07-22,18.168,18.375,18.134,18.176,18441,0
2015-07-23,18.168,18.221,18.024,18.195,23022,0
2015-07-24,17.99,18.092,17.751,17.827,31008,0
2015-07-27,17.871,17.871,17.266,17.444,40523,0
2015-07-28,17.369,17.761,17.044,17.649,28188,0
2015-07-29,17.504,17.768,17.504,17.58,38644,0
2015-07-30,17.666,17.718,17.429,17.659,21259,0
2015-07-31,17.489,17.666,17.206,17.58,35236,0
2015-08-03,17.59,17.59,17.273,17.369,33546,0
2015-08-04,17.324,17.632,17.206,17.53,35591,0
2015-08-05,17.361,17.489,17.249,17.332,14329,0
2015-08-06,17.241,17.452,17.241,17.392,17010,0
2015-08-07,17.324,17.573,17.318,17.411,23611,0
2015-08-10,17.429,17.623,17.369,17.573,29130,0
2015-08-11,17.421,17.58,17.318,17.435,37646,0
2015-08-12,17.332,17.489,17.301,17.462,24666,0
2015-08-13,17.471,17.471,17.266,17.324,47216,0
2015-08-14,17.249,17.352,16.873,17.13,23961,0
2015-08-17,17.027,17.173,17.011,17.147,27133,0
2015-08-18,17.163,17.163,16.918,17.13,14447,0
2015-08-19,17.027,17.232,17.027,17.104,16208,0
2015-08-20,16.985,17.154,16.934,16.978,59902,0
2015-08-21,16.866,17.027,16.84,16.873,19734,0
2015-08-24,16.737,16.918,14.303,16.117,77374,0
2015-08-25,16.619,16.619,15.92,15.946,40404,0
2015-08-26,15.964,15.972,15.094,15.734,54265,0
2015-08-27,15.639,16.431,15.639,16.201,40172,0
2015-08-28,16.295,16.389,15.836,16.176,34884,0
2015-08-31,16.117,16.348,15.666,15.92,59902,0
2015-09-01,15.666,16.125,15.461,15.717,32184,0
2015-09-02,15.537,15.656,15.113,15.426,73057,0
2015-09-03,15.555,15.878,15.18,15.58,41697,0
2015-09-04,15.324,15.588,15.18,15.52,14329,0
2015-09-08,15.675,15.92,15.537,15.691,53794,0
2015-09-09,15.615,15.964,15.606,15.784,33124,0
2015-09-10,15.954,15.997,15.546,15.754,17205,0
2015-09-11,15.771,15.927,15.649,15.927,22557,0
2015-09-14,15.971,16.276,15.927,16.136,12888,0
2015-09-15,16.17,16.292,15.859,15.98,15043,0
2015-09-16,15.789,16.327,15.737,16.232,41890,0
2015-09-17,16.232,16.475,15.919,16.285,25028,0
2015-09-18,16.084,16.407,15.597,15.954,47528,0
2015-09-21,15.945,16.119,15.754,15.937,25548,0
2015-09-22,15.894,15.98,15.711,15.859,16342,0
2015-09-23,15.728,15.894,15.677,15.832,16571,0
2015-09-24,15.815,15.85,15.658,15.815,26283,0
2015-09-25,15.815,16.016,15.771,15.98,18298,0
2015-09-28,15.98,15.98,15.561,15.789,26222,0
2015-09-29,15.737,15.884,15.58,15.798,82397,0
2015-09-30,15.668,15.807,14.719,14.971,175269,0
2015-10-01,14.903,14.946,13.947,14.094,69050,0
2015-10-02,13.651,13.885,12.182,13.763,73078,0
2015-10-05,13.754,14.389,13.748,14.294,43151,0
2015-10-06,14.294,14.564,14.137,14.459,44306,0
2015-10-07,14.58,15.206,14.546,15.032,61799,0
2015-10-08,15.145,15.145,14.693,14.998,26124,0
2015-10-09,15.223,15.223,14.78,15.076,16686,0
2015-10-12,15.023,15.023,14.78,14.981,15639,0
2015-10-13,14.903,14.903,14.451,14.651,54318,0
2015-10-14,14.703,14.703,13.754,14.599,36364,0
2015-10-15,14.772,15.32,13.581,14.712,34410,0
2015-10-16,14.981,15.032,14.476,14.86,38783,0
2015-10-19,14.746,15.032,13.885,14.929,28768,0
2015-10-20,14.772,15.381,14.772,15.251,46418,0
2015-10-21,15.423,15.859,14.808,15.711,71467,0
2015-10-22,15.859,16.074,15.737,16.031,23247,0
2015-10-23,16.04,16.431,16.04,16.431,25663,0
2015-10-26,16.449,16.528,16.128,16.51,20023,0
2015-10-27,16.414,16.422,16.145,16.311,14616,0
2015-10-28,16.285,16.962,16.249,16.684,47528,0
2015-10-29,16.596,16.596,15.954,16.311,22902,0
2015-10-30,16.154,16.459,15.771,16.205,30497,0
2015-11-02,16.327,16.603,15.963,16.544,26135,0
2015-11-03,16.641,16.867,16.215,16.572,44996,0
2015-11-04,16.71,16.944,16.422,16.482,20825,0
2015-11-05,16.596,16.596,16.336,16.502,16686,0
2015-11-06,16.37,16.422,16.074,16.422,31877,0
2015-11-09,16.492,16.84,16.385,16.52,21071,0
2015-11-10,16.232,16.727,16.162,16.528,41084,0
2015-11-11,16.482,16.701,16.285,16.536,23247,0
2015-11-12,16.336,16.492,16.189,16.362,25894,0
2015-11-13,16.379,16.398,16.074,16.346,12544,0
2015-11-16,16.18,16.422,16.18,16.414,15421,0
2015-11-17,16.205,16.459,16.111,16.336,10358,0
2015-11-18,16.354,16.641,15.91,16.379,18067,0
2015-11-19,16.197,16.388,15.971,16.197,27848,0
2015-11-20,16.249,16.319,15.64,16.232,28885,0
2015-11-23,16.084,16.292,15.894,16.285,28425,0
2015-11-24,16.102,16.102,15.694,16.016,31877,0
2015-11-25,15.866,16.354,15.771,16.17,19564,0
2015-11-27,15.945,16.276,15.927,16.215,7134,0
2015-11-30,16.093,16.276,15.64,16.024,26813,0
2015-12-01,16.024,16.136,15.987,16.136,11597,0
2015-12-02,16.162,16.18,15.884,16.069,15097,0
2015-12-03,16.059,16.102,15.294,15.701,37861,0
2015-12-04,15.32,16.111,15.294,15.927,10586,0
2015-12-07,15.779,15.91,15.355,15.701,21059,0
2015-12-08,15.485,15.616,15.206,15.527,22754,0
2015-12-09,15.607,15.779,15.336,15.51,26813,0
2015-12-10,15.764,15.879,14.964,15.469,51825,0
2015-12-11,15.374,15.391,14.69,15.035,21631,0
2015-12-14,15.204,15.222,14.114,14.246,54652,0
2015-12-15,14.441,14.992,14.254,14.725,67148,0
2015-12-16,14.645,15.258,14.379,15.045,41009,0
2015-12-17,15.188,15.399,14.708,15.108,20731,0
2015-12-18,14.894,15.222,14.246,14.6,39094,0
2015-12-21,14.645,15.01,14.539,14.761,20392,0
2015-12-22,14.69,14.753,14.234,14.504,41430,0
2015-12-23,14.309,15.026,14.309,14.796,30643,0
2015-12-24,14.636,15.001,14.424,14.69,12340,0
2015-12-28,14.628,14.708,13.699,14.183,53133,0
2015-12-29,14.139,14.291,13.492,13.847,50387,0
2015-12-30,13.536,13.935,13.358,13.872,60391,0
2015-12-31,13.688,14.645,13.673,14.645,63141,0
2016-01-04,14.263,14.806,13.891,14.761,43956,0
2016-01-05,14.743,14.946,14.353,14.682,41112,0
2016-01-06,14.335,14.61,14.254,14.548,17071,0
2016-01-07,14.291,14.6,14.067,14.379,22879,0
2016-01-08,14.202,14.495,14.024,14.272,17945,0
2016-01-11,14.067,14.263,13.67,14.192,38675,0
2016-01-12,14.202,14.246,13.713,14.202,16556,0
2016-01-13,14.202,14.202,13.57,13.909,18070,0
2016-01-14,13.537,14.072,13.537,13.9,30786,0
2016-01-15,13.651,13.909,13.092,13.492,31264,0
2016-01-19,13.482,13.482,13.092,13.296,31434,0
2016-01-20,12.861,13.114,11.548,12.382,125157,0
2016-01-21,12.302,13.155,11.992,12.861,20427,0
2016-01-22,12.959,13.563,12.87,13.083,39020,0
2016-01-25,13.119,13.193,12.44,12.649,19012,0
2016-01-26,13.429,13.446,12.649,12.861,18411,0
2016-01-27,13.038,13.594,13.003,13.225,21340,0
2016-01-28,13.225,13.454,12.933,13.341,28384,0
2016-01-29,13.332,14.014,13.323,13.926,21664,0
2016-02-01,13.926,14.139,13.828,14.067,14408,0
2016-02-02,14.014,14.014,13.092,13.526,20881,0
2016-02-03,13.265,13.709,13.136,13.651,19121,0
2016-02-04,13.456,14.192,13.341,13.704,22081,0
2016-02-05,13.277,13.638,13.225,13.393,14782,0
2016-02-08,13.314,13.341,12.471,12.736,22908,0
2016-02-09,12.39,12.711,11.725,12.054,31462,0
2016-02-10,11.83,12.498,11.694,12.346,30925,0
2016-02-11,11.778,11.893,11.13,11.698,18645,0
2016-02-12,11.877,12.559,11.877,12.498,19919,0
2016-02-16,12.711,13.048,12.674,12.861,16644,0
2016-02-17,13.038,13.367,12.781,13.171,16185,0
2016-02-18,13.136,13.305,12.933,13.199,12955,0
2016-02-19,13.261,13.67,13.048,13.67,22457,0
2016-02-22,13.785,13.99,13.412,13.935,26099,0
2016-02-23,14.121,14.121,13.163,13.872,13720,0
2016-02-24,13.757,13.918,13.16,13.918,17531,0
2016-02-25,14.202,14.459,13.838,14.459,34520,0
2016-02-26,14.45,14.894,14.329,14.894,30173,0
2016-02-29,14.982,15.469,14.716,15.088,34557,0
2016-03-01,15.523,15.869,15.204,15.701,44652,0
2016-03-02,15.657,15.897,15.088,15.284,24818,0
2016-03-03,15.088,15.548,15.088,15.515,10678,0
2016-03-04,15.676,16.288,15.436,16.288,32181,0
2016-03-07,16.217,16.217,15.417,15.869,30435,0
2016-03-08,16.092,16.11,15.577,16.047,27676,0
2016-03-09,16.101,16.285,15.844,16.27,21896,0
2016-03-10,16.7,16.7,15.594,16.491,34112,0
2016-03-11,16.491,16.944,15.858,16.609,18911,0
2016-03-14,16.655,16.8,16.632,16.8,23142,0
2016-03-15,16.845,16.926,16.505,16.909,23628,0
2016-03-16,16.7,16.855,16.491,16.763,44771,0
2016-03-17,16.845,17.225,16.402,17.208,26621,0
2016-03-18,17.153,17.716,16.81,17.578,65410,0
2016-03-21,17.317,17.806,17.144,17.797,28934,0
2016-03-22,17.806,17.942,17.244,17.895,134496,0
2016-03-23,17.761,17.761,17.126,17.661,20719,0
2016-03-24,17.461,17.461,17.216,17.435,9659,0
2016-03-28,17.379,17.379,17.009,17.279,20970,0
2016-03-29,17.262,17.308,17.044,17.254,19338,0
2016-03-30,17.496,17.851,17.095,17.841,23767,0
2016-03-31,17.895,17.895,17.225,17.642,13043,0
2016-04-01,17.506,17.661,16.993,17.317,33063,0
2016-04-04,17.199,17.353,16.537,16.8,15311,0
2016-04-05,16.858,16.945,16.591,16.945,15001,0
2016-04-06,16.771,17.036,16.591,16.935,12232,0
2016-04-07,16.772,16.918,16.138,16.481,13309,0
2016-04-08,16.473,16.864,16.166,16.473,14695,0
2016-04-11,16.555,16.763,16.016,16.591,16634,0
2016-04-12,16.727,16.899,16.352,16.89,10786,0
2016-04-13,16.899,17.199,16.899,17.098,29961,0
2016-04-14,17.063,17.144,16.528,17.073,17757,0
2016-04-15,17.093,17.19,16.437,16.565,76253,0
2016-04-18,16.727,16.855,16.565,16.664,19378,0
2016-04-19,16.646,17.036,16.574,16.945,10565,0
2016-04-20,17.009,17.19,16.736,17.172,16218,0
2016-04-21,16.859,17.623,16.859,17.117,19963,0
2016-04-22,17.324,17.606,16.881,17.324,24430,0
2016-04-25,17.379,17.379,16.813,17.18,19737,0
2016-04-26,17.053,17.524,16.963,17.451,26459,0
2016-04-27,17.397,17.761,16.89,17.67,24544,0
2016-04-28,17.57,17.767,17.461,17.687,12571,0
2016-04-29,17.588,17.761,16.953,17.451,18833,0
2016-05-02,17.578,17.797,17.397,17.77,15442,0
2016-05-03,17.578,17.661,17.235,17.397,27883,0
2016-05-04,17.397,17.442,17.216,17.417,17353,0
2016-05-05,17.48,17.697,17.324,17.598,32636,0
2016-05-06,17.506,17.924,17.454,17.924,9570,0
2016-05-09,17.77,17.77,17.426,17.77,14941,0
2016-05-10,17.77,18.105,17.687,18.105,17705,0
2016-05-11,18.023,18.304,17.737,18.294,29886,0
2016-05-12,18.24,18.24,17.942,18.105,5335,0
2016-05-13,18.114,18.123,17.969,18.114,19670,0
2016-05-16,18.26,18.348,17.969,18.294,34123,0
2016-05-17,18.222,18.412,18.132,18.324,22416,0
2016-05-18,18.214,18.348,17.589,17.95,31853,0
2016-05-19,17.777,18.348,17.674,17.887,11697,0
2016-05-20,18.006,18.34,17.72,17.831,27388,0
2016-05-23,17.78,18.277,17.77,18.076,9774,0
2016-05-24,18.123,18.204,17.761,18.023,13812,0
2016-05-25,18.023,18.277,17.987,18.123,22411,0
2016-05-26,18.168,18.348,17.987,18.34,25897,0
2016-05-27,18.15,18.521,18.123,18.45,22744,0
2016-05-31,18.485,18.529,18.26,18.521,24281,0
2016-06-01,18.495,18.577,18.314,18.577,29010,0
2016-06-02,18.441,18.577,18.277,18.529,27215,0
2016-06-03,18.549,18.63,18.403,18.63,39728,0
2016-06-06,18.521,18.775,18.504,18.758,39227,0
2016-06-07,18.676,18.838,18.667,18.793,71604,0
2016-06-08,18.822,18.822,18.667,18.775,34644,0
2016-06-09,18.783,18.802,18.684,18.802,40706,0
2016-06-10,18.817,18.827,18.455,18.568,20835,0
2016-06-13,18.549,18.949,18.429,18.678,29075,0
2016-06-14,18.733,18.972,18.448,18.678,23012,0
2016-06-15,18.464,18.802,18.429,18.724,33410,0
2016-06-16,18.641,18.724,18.49,18.678,22184,0
2016-06-17,18.614,18.719,18.503,18.641,11753,0
2016-06-20,18.733,19.01,18.531,18.908,37908,0
2016-06-21,18.947,19.025,18.605,18.992,25640,0
2016-06-22,18.992,19.01,18.882,19.002,20955,0
2016-06-23,19.01,19.148,18.927,19.148,18904,0
2016-06-24,18.439,18.872,18.439,18.559,40300,0
2016-06-27,18.464,18.61,17.885,18.568,31582,0
2016-06-28,18.649,19.066,18.623,19.066,13672,0
2016-06-29,19.102,19.13,18.559,19.002,34020,0
2016-06-30,19.057,19.148,18.963,19.139,26077,0
2016-07-01,19.121,19.241,18.927,19.148,39384,0
2016-07-05,19.194,19.194,18.817,19.083,5906,0
2016-07-06,18.862,19.139,18.827,19.002,13921,0
2016-07-07,18.891,19.241,18.748,19.027,24544,0
2016-07-08,18.972,19.148,18.817,19.13,19018,0
2016-07-11,19.167,19.213,19.102,19.15,29468,0
2016-07-12,19.232,19.379,18.724,19.268,56880,0
2016-07-13,19.333,19.333,19.148,19.287,15539,0
2016-07-14,19.296,19.296,18.786,19.249,28559,0
2016-07-15,19.278,19.287,19.121,19.148,33218,0
2016-07-18,19.296,19.333,19.148,19.278,35085,0
2016-07-19,18.687,19.241,18.687,19.241,30373,0
2016-07-20,19.222,19.721,19.121,19.721,84841,0
2016-07-21,19.591,19.915,19.472,19.564,80855,0
2016-07-22,19.389,19.997,19.379,19.932,65995,0
2016-07-25,19.711,20.09,19.703,20.081,55740,0
2016-07-26,20.025,20.21,19.884,20.173,44585,0
2016-07-27,20.256,20.283,20.113,20.283,63480,0
2016-07-28,20.127,20.458,19.906,20.45,81076,0
2016-07-29,20.301,20.625,20.09,20.625,46657,0
2016-08-01,20.635,20.635,20.348,20.496,44682,0
2016-08-02,20.565,20.763,20.44,20.763,49811,0
2016-08-03,20.587,20.901,20.587,20.901,37998,0
2016-08-04,21.003,21.141,20.726,21.077,60029,0
2016-08-05,21.085,21.141,20.717,21.085,70610,0
2016-08-08,21.085,21.123,20.856,21.123,59036,0
2016-08-09,21.225,21.308,20.625,20.985,58972,0
2016-08-10,21.012,21.364,20.781,21.364,41013,0
2016-08-11,21.299,21.391,20.879,21.29,45168,0
2016-08-12,21.132,21.317,20.985,21.244,32849,0
2016-08-15,21.364,21.364,20.487,21.077,76898,0
2016-08-16,20.856,21.132,20.699,20.846,73630,0
2016-08-17,20.746,20.856,20.621,20.828,51515,0
2016-08-18,20.763,20.957,20.731,20.957,44399,0
2016-08-19,20.846,21.188,20.836,21.17,27040,0
2016-08-22,21.206,21.206,21.021,21.188,31648,0
2016-08-23,21.225,21.427,21.165,21.299,69768,0
2016-08-24,21.271,21.751,20.948,21.06,77690,0
2016-08-25,21.085,21.215,20.948,21.197,53338,0
2016-08-26,21.225,21.538,21.003,21.085,27413,0
2016-08-29,21.179,21.447,21.04,21.206,43476,0
2016-08-30,21.206,21.575,21.141,21.456,64412,0
2016-08-31,21.372,21.492,21.225,21.492,42637,0
2016-09-01,21.474,21.492,21.225,21.492,40395,0
2016-09-02,21.456,22.369,21.364,22.195,114370,0
2016-09-06,21.916,22.591,21.687,22.295,108116,0
2016-09-07,22.498,22.839,22.055,22.766,112249,0
2016-09-08,22.702,22.996,22.388,22.996,96116,0
2016-09-09,22.738,22.766,22.165,22.663,88293,0
2016-09-12,22.612,22.678,22.145,22.304,47237,0
2016-09-13,22.21,22.481,21.703,22.126,34353,0
2016-09-14,22.096,22.444,21.869,22.136,37009,0
2016-09-15,22.201,22.477,21.554,21.751,43808,0
2016-09-16,21.807,22.201,21.02,21.347,42561,0
2016-09-19,21.403,22.106,21.189,21.919,35129,0
2016-09-20,21.927,22.21,21.798,21.966,29209,0
2016-09-21,21.928,22.304,21.63,22.304,27248,0
2016-09-22,22.275,22.49,22.031,22.439,38431,0
2016-09-23,22.49,22.622,22.12,22.622,26909,0
2016-09-26,22.537,22.586,22.07,22.257,30131,0
2016-09-27,22.51,22.622,22.152,22.622,26926,0
2016-09-28,22.36,22.481,21.966,22.087,27825,0
2016-09-29,21.966,22.416,20.926,21.347,23809,0
2016-09-30,21.263,22.014,21.185,21.647,24917,0
2016-10-03,21.46,21.879,21.451,21.498,21530,0
2016-10-04,21.508,21.514,20.636,20.776,64799,0
2016-10-05,20.823,21.816,20.823,21.807,32784,0
2016-10-06,21.928,21.928,21.259,21.574,5598,0
2016-10-07,21.574,21.966,21.272,21.966,19223,0
2016-10-10,22.004,22.313,21.619,21.778,27994,0
2016-10-11,21.686,22.014,21.366,21.525,19550,0
2016-10-12,21.59,21.859,21.226,21.413,36587,0
2016-10-13,21.347,22.254,21.149,21.928,30294,0
2016-10-14,21.957,22.08,21.816,22.07,14751,0
2016-10-17,22.004,22.106,21.778,21.807,16415,0
2016-10-18,21.751,22.348,21.704,22.332,19600,0
2016-10-19,22.136,22.384,22.017,22.266,23379,0
2016-10-20,22.06,22.266,21.975,22.162,28811,0
2016-10-21,22.031,22.304,22.031,22.304,53130,0
2016-10-24,22.275,22.454,21.985,22.172,30795,0
2016-10-25,22.228,22.444,22.031,22.304,36522,0
2016-10-26,22.146,22.218,22.023,22.162,14885,0
2016-10-27,22.023,22.023,21.574,21.656,18217,0
2016-10-28,21.564,22.004,21.564,21.788,21675,0
2016-10-31,21.742,21.816,21.432,21.432,18301,0
2016-11-01,21.854,21.854,20.897,21.422,14686,0
2016-11-02,21.413,21.553,21.15,21.432,18581,0
2016-11-03,20.95,21.258,20.383,20.448,33717,0
2016-11-04,20.532,21.058,20.392,21.058,30927,0
2016-11-07,21.157,21.157,20.897,21.15,26395,0
2016-11-08,21.15,21.639,21.066,21.478,21637,0
2016-11-09,21.179,21.564,20.861,21.245,31871,0
2016-11-10,20.963,21.31,20.851,21.31,28677,0
2016-11-11,21.534,21.742,20.495,20.841,24273,0
2016-11-14,20.851,20.872,19.222,20.008,62373,0
2016-11-15,20.195,21.223,20.018,21.216,30539,0
2016-11-16,21.31,21.432,20.72,21.432,33030,0
2016-11-17,21.197,21.291,21.179,21.282,27246,0
2016-11-18,21.139,21.32,20.739,21.038,38720,0
2016-11-21,21.235,21.413,20.729,20.729,39199,0
2016-11-22,20.992,21.301,20.148,21.301,21012,0
2016-11-23,21.272,21.272,20.833,21.084,10654,0
2016-11-25,21.084,21.084,20.895,20.897,3624,0
2016-11-28,20.992,21.296,20.992,20.992,31586,0
2016-11-29,20.992,21.401,20.813,21.268,23104,0
2016-11-30,21.123,21.153,20.664,21.02,16957,0
2016-12-01,20.907,20.907,20.074,20.605,24582,0
2016-12-02,20.748,21.123,20.27,20.364,7084,0
2016-12-05,20.841,21.075,20.448,20.879,22764,0
2016-12-06,21.038,21.376,21.038,21.366,6316,0
2016-12-07,21.385,21.517,21.179,21.517,14197,0
2016-12-08,21.315,21.696,21.16,21.16,26283,0
2016-12-09,21.245,21.431,20.954,21.058,11740,0
2016-12-12,21.281,21.281,20.7,21.063,17720,0
2016-12-13,20.595,20.979,20.223,20.471,37410,0
2016-12-14,20.491,20.771,20.156,20.337,35404,0
2016-12-15,20.252,21.129,20.17,20.862,29476,0
2016-12-16,20.741,20.811,20.28,20.491,15750,0
2016-12-19,20.585,20.905,20.414,20.728,7002,0
2016-12-20,20.709,20.776,20.366,20.461,10364,0
2016-12-21,20.499,21.138,20.491,21.138,45589,0
2016-12-22,20.929,21.253,20.918,21.138,16706,0
2016-12-23,21.157,21.167,20.842,20.929,5668,0
2016-12-27,21.177,21.186,21.038,21.071,33253,0
2016-12-28,20.957,21.063,20.687,20.976,15472,0
2016-12-29,20.872,21.29,20.872,21.129,17106,0
2016-12-30,21.071,21.29,21.071,21.129,11630,0
2017-01-03,21.033,21.347,21.033,21.272,15290,0
2017-01-04,21.253,21.605,21.005,21.595,18452,0
2017-01-05,21.538,21.538,21.262,21.444,4890,0
2017-01-06,21.477,21.605,21.453,21.585,7101,0
2017-01-09,21.377,21.768,21.377,21.767,8444,0
2017-01-10,21.501,21.813,21.481,21.595,10245,0
2017-01-11,21.71,21.825,21.31,21.825,17036,0
2017-01-12,21.643,21.729,21.634,21.682,14994,0
2017-01-13,21.691,21.738,21.548,21.625,8845,0
2017-01-17,21.548,21.732,21.528,21.672,17460,0
2017-01-18,21.568,21.758,21.558,21.758,6797,0
2017-01-19,21.479,21.643,21.224,21.224,33750,0
2017-01-20,21.11,21.224,20.499,21.081,52382,0
2017-01-23,20.738,21.224,20.737,21.214,47292,0
2017-01-24,21.32,21.424,20.69,20.776,33357,0
2017-01-25,20.595,21.157,20.595,20.938,44671,0
2017-01-26,20.919,20.986,20.85,20.963,22254,0
2017-01-27,20.842,21.205,20.776,20.872,27192,0
2017-01-30,20.747,21.035,20.499,20.823,19761,0
2017-01-31,20.795,20.814,20.519,20.566,26700,0
2017-02-01,20.643,21.123,20.585,20.861,20128,0
2017-02-02,20.643,20.948,20.605,20.833,11828,0
2017-02-03,20.929,21.396,20.872,20.891,13133,0
2017-02-06,21.014,21.461,20.996,21.444,33497,0
2017-02-07,21.471,21.652,21.291,21.652,11349,0
2017-02-08,21.501,21.824,21.463,21.805,21510,0
2017-02-09,21.377,21.786,21.357,21.748,5514,0
2017-02-10,21.643,21.919,21.36,21.91,18919,0
2017-02-13,21.919,22.063,21.691,21.767,35701,0
2017-02-14,21.919,22.348,21.907,22.311,30959,0
2017-02-15,22.32,22.397,21.844,22.149,16461,0
2017-02-16,21.919,22.117,21.805,21.872,20624,0
2017-02-17,21.872,21.919,21.662,21.919,20947,0
2017-02-21,21.825,22.362,21.825,21.862,21531,0
2017-02-22,22.157,22.157,21.862,21.872,12818,0
2017-02-23,21.825,22.348,21.825,22.177,13540,0
2017-02-24,22.167,22.454,22.1,22.454,31800,0
2017-02-27,22.224,22.729,22.102,22.682,44913,0
2017-02-28,22.682,22.682,22.177,22.206,35686,0
2017-03-01,22.397,22.588,22.214,22.501,24860,0
2017-03-02,22.368,22.616,22.368,22.501,9317,0
2017-03-03,22.444,22.682,22.444,22.568,25350,0
2017-03-06,22.595,22.672,22.472,22.558,52859,0
2017-03-07,22.339,22.657,22.197,22.358,41243,0
2017-03-08,21.919,22.291,21.424,21.585,36581,0
2017-03-09,21.585,21.872,21.076,21.262,16139,0
2017-03-10,21.78,21.81,21.16,21.742,27001,0
2017-03-13,21.384,22.304,21.16,21.422,23349,0
2017-03-14,21.278,22.198,21.199,21.674,38278,0
2017-03-15,21.51,22.052,21.316,21.606,25092,0
2017-03-16,21.582,22.123,21.582,22.052,21624,0
2017-03-17,21.694,22.167,21.694,21.956,14019,0
2017-03-20,21.77,22.166,21.762,22.042,5809,0
2017-03-21,22.168,22.168,21.712,21.916,6292,0
2017-03-22,21.528,22.032,21.528,21.926,27620,0
2017-03-23,21.906,22.128,21.906,21.906,14449,0
2017-03-24,21.906,22.158,21.905,22.052,12772,0
2017-03-27,21.946,22.275,21.946,22.1,15054,0
2017-03-28,22.004,22.158,21.936,22.032,27354,0
2017-03-29,21.946,22.294,21.936,22.052,31844,0
2017-03-30,21.964,22.246,21.956,22.1,7539,0
2017-03-31,22.12,22.294,21.858,22.052,15367,0
2017-04-03,22.042,22.586,22.042,22.478,38540,0
2017-04-04,22.672,22.672,22.243,22.324,22736,0
2017-04-05,22.314,22.653,21.838,21.936,24296,0
2017-04-06,22.052,22.382,22.052,22.294,25106,0
2017-04-07,22.44,22.586,22.004,22.082,21743,0
2017-04-10,22.256,22.45,22.168,22.198,18323,0
2017-04-11,22.246,22.266,22.1,22.246,13632,0
2017-04-12,22.158,22.495,22.149,22.372,21657,0
2017-04-13,22.082,22.678,22.082,22.576,24907,0
2017-04-17,22.382,23.07,22.382,22.992,21109,0
2017-04-18,22.712,22.954,22.692,22.901,9761,0
2017-04-19,22.75,22.859,22.449,22.721,8634,0
2017-04-20,22.788,22.843,22.294,22.41,26304,0
2017-04-21,22.372,22.886,22.372,22.382,49751,0
2017-04-24,22.45,22.8,22.294,22.324,54110,0
2017-04-25,22.392,22.786,22.334,22.342,25650,0
2017-04-26,22.324,22.518,22.324,22.498,11314,0
2017-04-27,22.488,22.73,22.44,22.692,24111,0
2017-04-28,22.468,22.74,22.402,22.73,12930,0
2017-05-01,22.488,22.905,22.488,22.788,13650,0
2017-05-02,22.644,22.813,22.624,22.682,18800,0
2017-05-03,22.682,22.964,22.595,22.876,20883,0
2017-05-04,22.788,22.944,22.634,22.662,29303,0
2017-05-05,22.77,22.886,22.682,22.702,8198,0
2017-05-08,22.808,22.924,22.662,22.856,27305,0
2017-05-09,22.866,22.945,22.828,22.934,6269,0
2017-05-10,22.973,23.252,22.934,23.148,17017,0
2017-05-11,23.138,23.167,22.987,22.992,12605,0
2017-05-12,23.128,23.128,22.852,22.954,7572,0
2017-05-15,22.838,23.167,22.838,23.167,21813,0
2017-05-16,23.107,23.167,22.839,23.002,21354,0
2017-05-17,22.896,23.157,22.876,23.108,19190,0
2017-05-18,23.041,23.234,23.041,23.234,21661,0
2017-05-19,23.264,23.264,23.031,23.264,19501,0
2017-05-22,23.215,23.409,22.944,23.36,28485,0
2017-05-23,23.283,23.36,23.022,23.36,49235,0
2017-05-24,23.199,23.477,23.199,23.351,28570,0
2017-05-25,23.36,23.654,23.358,23.632,15172,0
2017-05-26,23.652,23.942,23.554,23.739,21369,0
2017-05-30,23.739,23.739,23.545,23.584,18412,0
2017-05-31,23.671,23.671,23.312,23.535,16783,0
2017-06-01,23.506,23.873,23.506,23.584,15371,0
2017-06-02,23.507,23.894,23.507,23.535,10678,0
2017-06-05,23.748,23.748,23.506,23.506,17204,0
2017-06-06,23.584,23.734,23.409,23.448,11800,0
2017-06-07,23.506,23.637,23.07,23.138,29145,0
2017-06-08,23.192,23.669,23.032,23.419,13123,0
2017-06-09,23.4,23.652,23.322,23.496,12488,0
2017-06-12,23.649,23.698,23.111,23.295,20252,0
2017-06-13,23.157,23.592,23.157,23.363,9033,0
2017-06-14,23.413,23.521,22.94,23.196,9275,0
2017-06-15,23.344,23.718,22.96,23.565,12991,0
2017-06-16,23.669,23.669,23.172,23.255,14959,0
2017-06-19,23.491,23.491,23.206,23.255,13839,0
2017-06-20,23.452,23.652,23.284,23.304,10018,0
2017-06-21,23.304,23.521,23.304,23.334,9490,0
2017-06-22,23.531,23.58,23.472,23.491,8415,0
2017-06-23,23.6,23.629,23.337,23.423,18721,0
2017-06-26,23.619,23.619,23.393,23.482,14799,0
2017-06-27,23.482,23.629,23.482,23.482,28568,0
2017-06-28,23.393,23.589,23.393,23.57,6963,0
2017-06-29,23.432,23.598,23.196,23.393,9718,0
2017-06-30,23.482,23.57,23.374,23.501,8606,0
2017-07-03,23.354,23.56,23.344,23.403,4036,0
2017-07-05,23.344,23.836,23.344,23.767,42664,0
2017-07-06,23.747,23.826,23.442,23.472,31761,0
2017-07-07,23.506,23.905,23.467,23.777,18872,0
2017-07-10,23.511,23.678,23.403,23.423,18095,0
2017-07-11,23.432,23.452,23.176,23.255,22795,0
2017-07-12,23.245,23.738,23.245,23.472,18878,0
2017-07-13,23.432,23.718,23.334,23.541,15646,0
2017-07-14,23.367,23.59,23.304,23.393,9789,0
2017-07-17,23.59,23.856,23.426,23.452,23234,0
2017-07-18,23.688,23.826,23.495,23.826,15602,0
2017-07-19,23.757,23.826,23.541,23.629,16686,0
2017-07-20,23.521,23.718,23.354,23.58,37448,0
2017-07-21,23.58,23.639,23.048,23.048,169627,0
2017-07-24,23.167,23.413,23.167,23.324,24466,0
2017-07-25,23.403,23.403,23.334,23.344,11748,0
2017-07-26,23.255,23.393,23.255,23.354,10274,0
2017-07-27,23.373,23.609,23.275,23.521,12731,0
2017-07-28,23.57,23.579,23.387,23.511,8444,0
2017-07-31,23.57,23.649,23.373,23.594,7119,0
2017-08-01,23.531,23.57,23.462,23.511,10289,0
2017-08-02,23.344,23.57,23.344,23.501,7630,0
2017-08-03,23.464,23.728,23.464,23.6,11811,0
2017-08-04,23.491,23.59,23.395,23.496,13390,0
2017-08-07,23.738,23.738,23.432,23.511,6941,0
2017-08-08,23.473,23.619,23.473,23.482,21781,0
2017-08-09,23.295,23.501,23.202,23.235,9505,0
2017-08-10,23.157,23.423,23.137,23.235,20921,0
2017-08-11,23.295,23.342,23.186,23.235,8042,0
2017-08-14,23.492,23.688,23.432,23.452,9867,0
2017-08-15,23.462,23.934,23.432,23.738,24735,0
2017-08-16,23.718,23.964,23.718,23.905,17253,0
2017-08-17,23.649,23.905,23.541,23.698,17530,0
2017-08-18,23.56,23.865,23.541,23.728,15869,0
2017-08-21,23.669,23.954,23.655,23.728,22566,0
2017-08-22,23.905,23.905,23.698,23.718,14260,0
2017-08-23,23.639,23.895,23.639,23.895,8097,0
2017-08-24,23.739,24.072,23.739,23.954,13985,0
2017-08-25,23.915,24.053,23.885,23.915,11057,0
2017-08-28,24.092,24.102,23.875,23.925,16260,0
2017-08-29,23.678,24.121,23.669,24.072,14111,0
2017-08-30,24.122,24.22,23.934,24.151,31609,0
2017-08-31,23.895,24.22,23.895,24.22,19979,0
2017-09-01,24.062,24.318,24.062,24.269,8830,0
2017-09-05,24.299,24.318,24.023,24.053,23152,0
2017-09-06,24.318,24.318,24.054,24.24,20531,0
2017-09-07,24.24,24.296,23.895,23.985,14184,0
2017-09-08,24.279,24.348,23.987,24.053,9451,0
2017-09-11,24.132,24.132,24.034,24.112,4851,0
2017-09-12,24.122,24.264,24.083,24.22,13882,0
2017-09-13,24.39,24.39,24.15,24.18,19357,0
2017-09-14,24.22,24.42,23.6344,24.08,8055,0
2017-09-15,24.31,24.31,24.024,24.03,15670,0
2017-09-18,24.02,24.27,24,24.27,19186,0
2017-09-19,24.06,24.29,23.7801,24.25,19006,0
2017-09-20,24.2049,24.258,23.86,24.0639,14366,0
2017-09-21,24.16,24.2767,23.8855,23.91,20673,0
2017-09-22,23.95,24.18,23.93,24.17,12865,0
2017-09-25,24.02,24.27,24,24.27,18219,0
2017-09-26,24.2,24.3199,24.2,24.29,18253,0
2017-09-27,24.24,24.34,24.01,24.15,12498,0
2017-09-28,24.05,24.25,23.91,24.14,38928,0
2017-09-29,24.14,24.14,23.86,23.92,16573,0
2017-10-02,23.9496,24,23.83,23.83,8252,0
2017-10-03,23.99,24.13,23.6,23.85,25146,0
2017-10-04,23.96,24.1778,23.86,24.07,27859,0
2017-10-05,23.86,23.88,23.4,23.56,50878,0
2017-10-06,23.49,23.6466,23.05,23.12,26549,0
2017-10-09,23.35,23.35,22.96,23.02,22874,0
2017-10-10,22.97,23.6,22.97,23.52,19572,0
2017-10-11,23.36,23.5,22.91,23,24345,0
2017-10-12,23.07,23.67,23.07,23.48,19957,0
2017-10-13,23.34,23.77,23.34,23.47,13811,0
2017-10-16,23.47,23.75,23.47,23.73,18323,0
2017-10-17,23.6484,23.85,23.48,23.85,10389,0
2017-10-18,23.7775,23.7775,23.4214,23.72,26017,0
2017-10-19,23.68,23.8699,23.53,23.72,9440,0
2017-10-20,23.83,24.02,23.689,24.02,13988,0
2017-10-23,24.1,24.3508,24.041,24.29,14423,0
2017-10-24,24.35,24.35,24.1392,24.3219,7741,0
2017-10-25,24.25,24.25,23.9501,24.04,18253,0
2017-10-26,24.15,24.2206,24.0601,24.1799,5947,0
2017-10-27,24.12,24.19,24.12,24.12,3350,0
2017-10-30,24.09,24.25,24.09,24.16,11732,0
2017-10-31,24.222,24.28,24.214,24.24,10488,0
2017-11-01,24.24,24.4254,24.234,24.35,11928,0
2017-11-02,24.34,24.34,24.171,24.3074,5817,0
2017-11-03,24.2623,24.29,24.19,24.24,8678,0
2017-11-06,24.19,24.19,24.1345,24.1345,13064,0
2017-11-07,24.1,24.1,23.91,23.91,10237,0
2017-11-08,23.81,23.9,23.7585,23.82,10982,0
2017-11-09,23.8,24.06,23.7905,23.9,8779,0
2017-11-10,23.76,24.1599,23.76,23.8276,10911,0
