Date,Open,High,Low,Close,Volume,OpenInt
2009-03-26,14.757,14.757,14.757,14.757,0,0
2009-03-27,14.757,14.833,14.757,14.757,359068,0
2009-03-30,14.613,14.781,14.613,14.773,135459,0
2009-03-31,13.728,14.833,13.728,14.757,31292,0
2009-04-01,14.796,14.863,14.757,14.833,15678,0
2009-04-02,14.871,14.871,14.757,14.757,17670,0
2009-04-03,14.764,14.773,14.757,14.757,24800,0
2009-04-06,14.857,14.857,14.757,14.757,49131,0
2009-04-07,14.764,14.849,14.757,14.757,62438,0
2009-04-08,14.857,14.857,14.757,14.757,42966,0
2009-04-09,14.764,14.907,14.764,14.833,26091,0
2009-04-13,14.796,14.871,14.757,14.833,38124,0
2009-04-14,14.764,14.871,14.757,14.796,45594,0
2009-04-15,14.796,14.871,14.757,14.764,28000,0
2009-04-16,14.764,14.788,14.757,14.757,24736,0
2009-04-17,14.773,14.796,14.757,14.764,8548,0
2009-04-20,14.781,14.788,14.757,14.757,15676,0
2009-04-21,14.764,14.764,14.757,14.757,19735,0
2009-04-22,14.757,14.781,14.757,14.757,38427,0
2009-04-23,14.757,14.764,14.757,14.757,5952,0
2009-04-24,14.757,14.781,14.757,14.757,43588,0
2009-04-27,14.757,14.781,14.757,14.757,136384,0
2009-04-28,14.757,14.781,14.757,14.757,66237,0
2009-04-29,14.757,14.764,14.757,14.757,47767,0
2009-04-30,14.757,14.773,14.757,14.757,35684,0
2009-05-01,14.757,14.757,14.757,14.757,40818,0
2009-05-04,14.757,14.764,14.757,14.757,64539,0
2009-05-05,14.781,14.796,14.757,14.796,8111,0
2009-05-06,14.764,14.796,14.764,14.796,11962,0
2009-05-07,14.773,14.788,14.773,14.788,17711,0
2009-05-08,14.788,14.788,14.685,14.741,34464,0
2009-05-11,14.749,14.773,14.729,14.741,13650,0
2009-05-12,14.764,14.863,14.757,14.826,46833,0
2009-05-13,14.781,14.781,14.741,14.741,18605,0
2009-05-14,14.781,14.781,14.721,14.733,8276,0
2009-05-15,14.757,14.757,14.65,14.685,12882,0
2009-05-18,14.46,14.764,14.46,14.685,63658,0
2009-05-19,14.685,14.764,14.685,14.757,29560,0
2009-05-20,14.757,14.781,14.729,14.741,36932,0
2009-05-21,14.118,14.826,14.118,14.678,48244,0
2009-05-22,14.685,14.693,14.404,14.447,32233,0
2009-05-26,14.391,14.573,14.324,14.573,51468,0
2009-05-27,14.514,14.573,14.432,14.56,50166,0
2009-05-28,14.539,14.729,14.539,14.729,52620,0
2009-05-29,14.7,14.804,14.693,14.757,25102,0
2009-06-01,14.749,14.804,14.713,14.749,16137,0
2009-06-02,14.741,14.841,14.741,14.796,40148,0
2009-06-03,14.773,14.833,14.741,14.741,20604,0
2009-06-04,14.741,14.871,14.721,14.871,30678,0
2009-06-05,14.693,14.833,14.693,14.773,25093,0
2009-06-08,14.826,14.871,14.678,14.693,18417,0
2009-06-09,14.4,14.849,14.4,14.706,57497,0
2009-06-10,14.4,14.706,14.4,14.582,51706,0
2009-06-11,14.4,14.573,14.301,14.391,31777,0
2009-06-12,14.539,14.833,14.46,14.522,31123,0
2009-06-15,14.46,14.757,14.46,14.721,21131,0
2009-06-16,14.65,14.757,14.582,14.757,16758,0
2009-06-17,14.573,14.757,14.573,14.685,15857,0
2009-06-18,14.613,14.788,14.613,14.757,21496,0
2009-06-19,14.074,14.685,13.95,14.56,19175,0
2009-06-22,14.613,14.63,14.573,14.613,14805,0
2009-06-23,13.972,14.749,13.972,14.573,61750,0
2009-06-24,14.757,14.826,14.582,14.757,55172,0
2009-06-25,14.812,14.833,14.582,14.757,36211,0
2009-06-26,14.685,14.685,14.573,14.573,13140,0
2009-06-29,14.82,14.82,14.573,14.573,27464,0
2009-06-30,14.582,14.757,14.573,14.65,19482,0
2009-07-01,14.749,14.749,14.582,14.721,18196,0
2009-07-02,14.721,14.757,14.67,14.729,15887,0
2009-07-06,14.733,14.757,14.67,14.757,4598,0
2009-07-07,14.729,14.741,14.721,14.721,19093,0
2009-07-08,14.741,14.749,14.661,14.67,33856,0
2009-07-09,14.685,14.741,14.661,14.678,39699,0
2009-07-10,14.741,14.741,14.582,14.741,23035,0
2009-07-13,14.733,14.733,14.573,14.733,42160,0
2009-07-14,14.685,14.826,14.685,14.826,13277,0
2009-07-15,14.804,14.833,14.757,14.812,24591,0
2009-07-16,14.757,14.796,14.693,14.757,12555,0
2009-07-17,14.826,14.833,14.475,14.483,18177,0
2009-07-20,14.492,14.833,14.492,14.812,18347,0
2009-07-21,14.591,14.773,14.467,14.757,41307,0
2009-07-22,14.591,14.685,14.425,14.655,46060,0
2009-07-23,14.721,14.749,14.483,14.547,53779,0
2009-07-24,14.506,14.506,14.301,14.4,40649,0
2009-07-27,14.413,14.749,14.413,14.749,25980,0
2009-07-28,14.713,14.796,14.467,14.63,42878,0
2009-07-29,14.63,14.781,14.63,14.781,67319,0
2009-07-30,14.757,14.788,14.685,14.685,21545,0
2009-07-31,14.721,14.788,14.573,14.788,13115,0
2009-08-03,14.796,15.039,14.685,14.871,37052,0
2009-08-04,14.907,14.972,14.757,14.833,26650,0
2009-08-05,13.895,14.796,13.895,14.741,28110,0
2009-08-06,15.919,15.919,14.706,14.757,14959,0
2009-08-07,14.621,14.749,14.621,14.685,17415,0
2009-08-10,14.685,14.749,14.685,14.729,21843,0
2009-08-11,14.729,14.757,14.685,14.685,33046,0
2009-08-12,14.721,14.757,14.685,14.757,29186,0
2009-08-13,14.757,14.757,14.721,14.757,12709,0
2009-08-14,14.7,14.757,14.693,14.733,28182,0
2009-08-17,14.721,14.757,14.721,14.749,30640,0
2009-08-18,14.749,14.757,14.685,14.741,57016,0
2009-08-19,14.621,14.741,14.621,14.729,30392,0
2009-08-20,14.733,14.741,14.65,14.685,28382,0
2009-08-21,14.636,14.757,14.636,14.757,50757,0
2009-08-24,14.7,14.749,14.621,14.721,48312,0
2009-08-25,14.757,14.757,14.661,14.741,84383,0
2009-08-26,14.721,14.721,14.67,14.67,37859,0
2009-08-27,14.721,14.741,14.655,14.7,40632,0
2009-08-28,14.741,14.741,14.655,14.721,29650,0
2009-08-31,14.757,14.757,14.655,14.706,43261,0
2009-09-01,14.706,14.721,14.655,14.721,61393,0
2009-09-02,14.741,14.757,14.7,14.729,39226,0
2009-09-03,14.693,14.741,14.693,14.729,32304,0
2009-09-04,14.733,14.757,14.706,14.757,44208,0
2009-09-08,14.749,14.757,14.729,14.757,46419,0
2009-09-09,14.693,14.757,14.693,14.757,88282,0
2009-09-10,14.729,14.749,14.721,14.741,50639,0
2009-09-11,14.729,14.749,14.63,14.729,68455,0
2009-09-14,14.685,14.749,14.685,14.749,69825,0
2009-09-15,14.582,14.757,14.582,14.757,136734,0
2009-09-16,14.721,14.749,14.67,14.733,67850,0
2009-09-17,14.741,14.757,14.721,14.757,79116,0
2009-09-18,14.757,14.757,14.729,14.741,92185,0
2009-09-21,14.757,14.833,14.729,14.833,111053,0
2009-09-22,14.796,14.907,14.757,14.849,84529,0
2009-09-23,14.733,14.915,14.693,14.907,63476,0
2009-09-24,14.907,15.057,14.826,14.886,98130,0
2009-09-25,14.773,15.048,14.773,14.943,61954,0
2009-09-28,15.13,15.13,14.9,15.048,61596,0
2009-09-29,15.048,15.307,14.996,15.241,61959,0
2009-09-30,15.299,15.61,15.13,15.188,85012,0
2009-10-01,15.145,15.256,14.929,15.093,70275,0
2009-10-02,15.138,15.307,15.057,15.277,47103,0
2009-10-05,15.241,15.373,15.166,15.35,54411,0
2009-10-06,15.307,15.35,15.203,15.262,55346,0
2009-10-07,15.277,15.424,15.181,15.291,50348,0
2009-10-08,15.307,15.431,15.241,15.389,25285,0
2009-10-09,15.32,15.431,15.181,15.291,47864,0
2009-10-12,15.27,15.491,15.13,15.232,68864,0
2009-10-13,15.166,15.241,15.057,15.166,49810,0
2009-10-14,15.345,15.35,15.057,15.13,70556,0
2009-10-15,15.065,15.224,14.796,15.079,75431,0
2009-10-16,15.009,15.122,14.979,15.093,16326,0
2009-10-19,15.166,15.476,15.024,15.057,46514,0
2009-10-20,15.115,15.373,14.996,15.357,51486,0
2009-10-21,15.181,15.381,15.175,15.175,71082,0
2009-10-22,15.158,15.41,15.13,15.373,31822,0
2009-10-23,15.337,15.35,15.262,15.277,38526,0
2009-10-26,15.32,15.32,14.943,15.166,53644,0
2009-10-27,15.107,15.389,15.016,15.277,48559,0
2009-10-28,15.373,15.373,15.138,15.224,36072,0
2009-10-29,15.381,15.381,15.039,15.181,62121,0
2009-10-30,15.216,15.216,15.048,15.175,33875,0
2009-11-02,15.262,15.285,15.13,15.175,23681,0
2009-11-03,15.13,15.345,15.1,15.277,45427,0
2009-11-04,15.315,15.35,15.175,15.27,56682,0
2009-11-05,15.32,15.32,15.079,15.13,45907,0
2009-11-06,15.203,15.27,15.13,15.27,33080,0
2009-11-09,15.291,15.381,15.203,15.35,42366,0
2009-11-10,15.299,15.307,15.13,15.188,42555,0
2009-11-11,15.224,15.241,15.138,15.175,41182,0
2009-11-12,15.232,15.262,15.107,15.175,38079,0
2009-11-13,15.122,15.277,15.122,15.175,35257,0
2009-11-16,15.208,15.381,15.188,15.232,47842,0
2009-11-17,15.203,15.381,15.138,15.315,52630,0
2009-11-18,15.203,15.299,15.166,15.291,39409,0
2009-11-19,15.216,15.247,15.152,15.188,31686,0
2009-11-20,15.203,15.381,15.188,15.196,38859,0
2009-11-23,15.196,15.224,15.057,15.072,66886,0
2009-11-24,15.13,15.241,15.093,15.241,33067,0
2009-11-25,15.285,15.291,15.152,15.232,31176,0
2009-11-27,15.256,15.285,15.065,15.093,27811,0
2009-11-30,15.138,15.158,15.065,15.072,33101,0
2009-12-01,15.086,15.256,15.086,15.196,49189,0
2009-12-02,15.152,15.299,15.122,15.285,37154,0
2009-12-03,15.307,15.307,15.138,15.299,47155,0
2009-12-04,15.224,15.299,15.181,15.299,34447,0
2009-12-07,15.307,15.307,15.203,15.224,23900,0
2009-12-08,15.224,15.277,15.166,15.175,26627,0
2009-12-09,15.175,15.241,15.13,15.216,29608,0
2009-12-10,15.484,15.484,15.175,15.307,31315,0
2009-12-11,15.188,15.315,15.158,15.203,61253,0
2009-12-14,15.145,15.277,15.145,15.247,33223,0
2009-12-15,15.27,15.389,15.241,15.285,41302,0
2009-12-16,15.181,15.27,15.181,15.216,29481,0
2009-12-17,15.277,15.277,15.115,15.145,62112,0
2009-12-18,14.943,15.203,14.943,15.196,47029,0
2009-12-21,15.196,15.203,15.115,15.115,51151,0
2009-12-22,15.181,15.574,15.181,15.389,67924,0
2009-12-23,15.13,15.256,15.13,15.175,24800,0
2009-12-24,15.208,15.389,15.208,15.389,11898,0
2009-12-28,15.461,15.484,15.188,15.299,28625,0
2009-12-29,15.373,15.41,15.158,15.188,17076,0
2009-12-30,15.175,15.247,15.158,15.203,17130,0
2009-12-31,15.224,15.461,15.224,15.395,23483,0
2010-01-04,15.395,15.446,15.315,15.366,16005,0
2010-01-05,15.884,15.884,15.315,15.498,56424,0
2010-01-06,15.566,15.927,15.498,15.64,52113,0
2010-01-07,15.64,15.855,15.61,15.691,74760,0
2010-01-08,15.654,15.705,15.461,15.595,60864,0
2010-01-11,15.61,15.631,15.484,15.552,36848,0
2010-01-12,15.566,15.631,15.538,15.574,57911,0
2010-01-13,15.61,15.705,15.522,15.566,59705,0
2010-01-14,15.631,15.631,15.506,15.558,23118,0
2010-01-15,15.545,15.683,15.545,15.61,36996,0
2010-01-19,15.61,15.714,15.522,15.538,49442,0
2010-01-20,15.467,15.574,15.44,15.498,56435,0
2010-01-21,15.522,15.654,15.461,15.538,32579,0
2010-01-22,15.631,15.631,15.461,15.461,70468,0
2010-01-25,15.461,15.574,15.461,15.574,23706,0
2010-01-26,16.681,16.681,15.574,15.602,48022,0
2010-01-27,15.619,15.899,15.619,15.796,51007,0
2010-01-28,15.796,15.855,15.552,15.64,46605,0
2010-01-29,15.574,15.72,15.566,15.602,32304,0
2010-02-01,15.654,15.82,15.484,15.552,44311,0
2010-02-02,15.574,15.698,15.574,15.619,22007,0
2010-02-03,15.64,16.275,15.574,15.625,55133,0
2010-02-04,15.595,15.733,15.588,15.631,42965,0
2010-02-05,15.602,15.759,15.595,15.742,45198,0
2010-02-08,15.579,15.82,15.579,15.705,50637,0
2010-02-09,15.705,15.812,15.683,15.812,35489,0
2010-02-10,15.805,15.82,15.625,15.82,81125,0
2010-02-11,15.705,16.016,15.705,16.016,50758,0
2010-02-12,15.855,16.108,15.855,16.093,26687,0
2010-02-16,15.984,16.093,15.927,15.949,33006,0
2010-02-17,16.077,16.077,15.841,15.899,29652,0
2010-02-18,15.868,15.906,15.841,15.906,55185,0
2010-02-19,15.416,15.906,15.416,15.906,51975,0
2010-02-22,15.891,16.055,15.82,15.834,63370,0
2010-02-23,15.805,15.891,15.662,15.705,76100,0
2010-02-24,15.514,15.774,15.506,15.647,102740,0
2010-02-25,15.675,16.049,15.647,15.834,48819,0
2010-02-26,15.733,16.049,15.72,16.049,31742,0
2010-03-01,16.033,16.041,15.976,16,28896,0
2010-03-02,15.891,16.033,15.891,15.919,56782,0
2010-03-03,15.919,15.919,15.796,15.847,60134,0
2010-03-04,15.884,16.086,15.847,15.991,48933,0
2010-03-05,16.033,16.033,15.891,15.956,47015,0
2010-03-08,15.949,16.126,15.919,16.12,48791,0
2010-03-09,16.093,16.164,16.064,16.126,24100,0
2010-03-10,16.126,16.2,15.949,16.033,73058,0
2010-03-11,16.101,16.101,15.949,16.016,41082,0
2010-03-12,15.984,16.236,15.984,16.101,34180,0
2010-03-15,16.113,16.135,15.805,15.861,64864,0
2010-03-16,15.934,15.934,15.812,15.891,28429,0
2010-03-17,15.891,15.956,15.868,15.919,23928,0
2010-03-18,15.984,16,15.919,15.943,20078,0
2010-03-19,15.927,16.164,15.912,16.12,35338,0
2010-03-22,16.041,16.687,16.041,16.2,87250,0
2010-03-23,16.18,16.206,16.055,16.093,40751,0
2010-03-24,16.12,16.12,15.876,15.962,38841,0
2010-03-25,15.962,16.008,15.906,15.962,26358,0
2010-03-26,15.962,16.033,15.943,15.943,18460,0
2010-03-29,15.943,15.949,15.759,15.884,54550,0
2010-03-30,15.855,15.906,15.759,15.82,66912,0
2010-03-31,15.827,15.884,15.789,15.855,38882,0
2010-04-01,15.827,15.991,15.691,15.742,74386,0
2010-04-05,15.742,15.796,15.669,15.705,61350,0
2010-04-06,15.742,15.759,15.662,15.72,44190,0
2010-04-07,15.733,15.759,15.683,15.714,33998,0
2010-04-08,15.691,15.774,15.691,15.759,41077,0
2010-04-09,15.75,15.899,15.698,15.841,67159,0
2010-04-12,15.855,15.855,15.733,15.812,33208,0
2010-04-13,15.759,15.805,15.714,15.805,30711,0
2010-04-14,15.805,15.968,15.796,15.968,40198,0
2010-04-15,15.991,15.991,15.834,15.891,31414,0
2010-04-16,15.912,15.956,15.855,15.876,70165,0
2010-04-19,15.919,15.919,15.774,15.847,40906,0
2010-04-20,15.82,15.912,15.812,15.847,27831,0
2010-04-21,15.868,16.086,15.796,16.055,68634,0
2010-04-22,16.016,16.192,15.976,16.049,19605,0
2010-04-23,16.116,16.272,16.044,16.168,20844,0
2010-04-26,16.15,16.15,16.008,16.055,43114,0
2010-04-27,16.064,16.135,15.976,16.049,58836,0
2010-04-28,16.055,16.126,15.976,16.064,35665,0
2010-04-29,16.086,16.086,15.976,15.976,51937,0
2010-04-30,16.049,16.064,15.906,15.956,42853,0
2010-05-03,15.968,15.984,15.927,15.976,17017,0
2010-05-04,15.919,16.033,15.919,16.033,21553,0
2010-05-05,15.976,16.064,15.943,16.016,24513,0
2010-05-06,16.016,16.016,15.725,15.767,50421,0
2010-05-07,15.789,15.82,15.698,15.705,40909,0
2010-05-10,15.834,16.016,15.789,15.919,17955,0
2010-05-11,15.899,16.221,15.891,16.156,22559,0
2010-05-12,16.15,16.156,16.064,16.135,41191,0
2010-05-13,16.144,16.236,16.093,16.135,22333,0
2010-05-14,16.064,16.15,15.912,15.912,39627,0
2010-05-17,15.919,16.055,15.906,16.049,27457,0
2010-05-18,15.976,16.192,15.847,16.033,32274,0
2010-05-19,15.984,16.12,15.602,15.847,29292,0
2010-05-20,15.861,15.861,15.64,15.834,14087,0
2010-05-21,15.698,15.919,15.683,15.834,46234,0
2010-05-24,15.834,16.113,15.834,16.113,26564,0
2010-05-25,16.055,16.113,15.789,15.956,56052,0
2010-05-26,16.113,16.135,15.789,16.033,43721,0
2010-05-27,16.016,16.192,15.906,15.984,58928,0
2010-05-28,16.033,16.077,15.991,16.077,18795,0
2010-06-01,16.077,16.108,15.943,15.943,25738,0
2010-06-02,15.968,15.991,15.884,15.991,21240,0
2010-06-03,16.033,16.164,16.033,16.064,28140,0
2010-06-04,16.055,16.093,15.943,15.968,17312,0
2010-06-07,15.968,16,15.868,15.968,38949,0
2010-06-08,15.934,16.108,15.868,16.108,29207,0
2010-06-09,16.108,16.18,16.033,16.126,30077,0
2010-06-10,16.093,16.25,16,16.164,34143,0
2010-06-11,16.077,16.164,16.033,16.033,14616,0
2010-06-14,16.093,16.108,15.919,16.055,33454,0
2010-06-15,16.077,16.113,15.934,16.049,40043,0
2010-06-16,15.976,16.041,15.968,15.976,26387,0
2010-06-17,16.008,16.049,15.976,16.041,7447,0
2010-06-18,15.991,16.016,15.861,15.976,20429,0
2010-06-21,15.956,15.968,15.912,15.949,6075,0
2010-06-22,15.956,16.108,15.956,16.025,27372,0
2010-06-23,16.025,16.025,15.943,15.984,43285,0
2010-06-24,15.72,16.049,15.72,15.796,85978,0
2010-06-25,15.834,15.876,15.805,15.868,16402,0
2010-06-28,15.861,15.943,15.827,15.943,19343,0
2010-06-29,15.949,16.049,15.899,15.943,35851,0
2010-06-30,15.916,15.94,15.837,15.94,43611,0
2010-07-01,15.934,15.943,15.891,15.943,15484,0
2010-07-02,15.949,16.025,15.912,16.025,6343,0
2010-07-06,15.956,16.113,15.934,16.113,25614,0
2010-07-07,16.113,16.126,16.041,16.108,28688,0
2010-07-08,16.12,16.15,15.968,15.968,33906,0
2010-07-09,16.008,16.093,15.943,16.093,32595,0
2010-07-12,16.108,16.18,16.093,16.108,15503,0
2010-07-13,16.164,16.227,16.113,16.187,44454,0
2010-07-14,16.126,16.144,16.033,16.144,38578,0
2010-07-15,16.164,16.275,16.135,16.243,23629,0
2010-07-16,16.317,16.317,16.2,16.275,29631,0
2010-07-19,16.236,16.275,16.187,16.266,16375,0
2010-07-20,16.25,16.479,16.227,16.308,28620,0
2010-07-21,16.275,16.458,16.243,16.36,36134,0
2010-07-22,16.367,16.431,16.236,16.236,38080,0
2010-07-23,16.284,16.324,16.216,16.221,22096,0
2010-07-26,16.187,16.275,16.108,16.108,29287,0
2010-07-27,16.126,16.266,16.108,16.18,31250,0
2010-07-28,16.187,16.227,16.093,16.108,25296,0
2010-07-29,16.172,16.259,16.101,16.259,34782,0
2010-07-30,16.25,16.25,16.156,16.216,25527,0
2010-08-02,16.266,16.338,16.2,16.259,35141,0
2010-08-03,16.284,16.3,16.216,16.275,21553,0
2010-08-04,16.266,16.353,16.236,16.275,62209,0
2010-08-05,16.25,16.332,16.25,16.291,40171,0
2010-08-06,16.259,16.259,16.164,16.164,30052,0
2010-08-09,16.221,16.221,16.144,16.2,31669,0
2010-08-10,16.216,16.227,16.156,16.2,29369,0
2010-08-11,16.227,16.243,16.15,16.2,40742,0
2010-08-12,16.221,16.243,16.164,16.2,28207,0
2010-08-13,16.25,16.367,16.2,16.367,35315,0
2010-08-16,16.346,16.425,16.332,16.353,34139,0
2010-08-17,16.425,16.444,16.25,16.444,61559,0
2010-08-18,16.417,16.417,16.243,16.243,34304,0
2010-08-19,16.236,16.332,16.216,16.221,20840,0
2010-08-20,16.284,16.284,16.156,16.156,70879,0
2010-08-23,16.2,16.275,16.15,16.156,35450,0
2010-08-24,16.172,16.2,16.008,16.008,58380,0
2010-08-25,16.041,16.382,16.025,16.259,38569,0
2010-08-26,16.332,16.387,16.275,16.332,29804,0
2010-08-27,16.36,16.382,16.275,16.367,24866,0
2010-08-30,16.425,16.425,16.3,16.324,23047,0
2010-08-31,16.329,16.465,16.329,16.465,61539,0
2010-09-01,16.479,16.533,16.425,16.501,59794,0
2010-09-02,16.501,16.648,16.425,16.568,23657,0
2010-09-03,16.568,16.674,16.458,16.458,31087,0
2010-09-07,16.501,16.508,16.438,16.494,14342,0
2010-09-08,16.914,16.914,16.275,16.284,56383,0
2010-09-09,16.284,16.611,16.284,16.508,46877,0
2010-09-10,16.501,16.71,16.458,16.568,33582,0
2010-09-13,16.508,16.508,16.387,16.408,22911,0
2010-09-14,16.431,16.466,16.284,16.284,40133,0
2010-09-15,16.308,16.332,16.126,16.135,37873,0
2010-09-16,16.18,16.275,16.077,16.126,41486,0
2010-09-17,16.135,16.275,16.071,16.144,73942,0
2010-09-20,16.108,16.227,16.086,16.126,32407,0
2010-09-21,16.126,16.144,16.041,16.049,38164,0
2010-09-22,15.984,16.108,15.949,16.093,40384,0
2010-09-23,16.126,16.156,16.077,16.144,15500,0
2010-09-24,16.164,16.164,15.968,16.071,32624,0
2010-09-27,16.033,16.077,15.956,15.991,28095,0
2010-09-28,16.025,16.025,15.956,15.984,26739,0
2010-09-29,15.984,15.984,15.912,15.949,31878,0
2010-09-30,15.96,15.974,15.904,15.924,29371,0
2010-10-01,15.962,15.976,15.855,15.891,32769,0
2010-10-04,15.868,15.943,15.868,15.927,27187,0
2010-10-05,15.956,15.962,15.767,15.812,61612,0
2010-10-06,15.827,15.855,15.75,15.834,45950,0
2010-10-07,15.789,15.876,15.742,15.861,51465,0
2010-10-08,15.841,15.906,15.841,15.906,45688,0
2010-10-11,15.906,15.943,15.891,15.943,26098,0
2010-10-12,15.855,16.025,15.855,16.016,27667,0
2010-10-13,16.033,16.049,15.949,15.968,22982,0
2010-10-14,15.968,16.025,15.943,16.016,28265,0
2010-10-15,15.984,16.008,15.943,15.943,32968,0
2010-10-18,15.991,16,15.943,15.943,15240,0
2010-10-19,16,16.016,15.968,16.008,18358,0
2010-10-20,15.991,15.991,15.906,15.943,23310,0
2010-10-21,15.906,15.956,15.891,15.949,25271,0
2010-10-22,15.919,15.976,15.868,15.956,23695,0
2010-10-25,15.956,16,15.82,15.847,35511,0
2010-10-26,15.906,15.943,15.796,15.834,47451,0
2010-10-27,15.847,15.906,15.82,15.899,12056,0
2010-10-28,15.861,16.064,15.847,16.049,25982,0
2010-10-29,16.02,16.053,15.899,15.927,33706,0
2010-11-01,15.949,15.991,15.759,15.847,24596,0
2010-11-02,15.847,15.919,15.847,15.891,25289,0
2010-11-03,15.934,15.949,15.834,15.868,22922,0
2010-11-04,15.976,15.976,15.906,15.906,30611,0
2010-11-05,15.906,15.976,15.855,15.943,28449,0
2010-11-08,15.962,15.976,15.884,15.906,14702,0
2010-11-09,15.949,15.968,15.841,15.876,32528,0
2010-11-10,15.899,15.962,15.683,15.759,26881,0
2010-11-11,15.72,15.72,15.337,15.402,84256,0
2010-11-12,15.345,15.41,14.907,15.138,153880,0
2010-11-15,15.145,15.145,14.642,14.907,130387,0
2010-11-16,14.988,15.1,14.65,15.009,138324,0
2010-11-17,14.871,14.943,14.7,14.9,161505,0
2010-11-18,14.82,14.979,14.741,14.964,102599,0
2010-11-19,14.921,15.61,14.921,15.27,111173,0
2010-11-22,15.299,15.767,15.285,15.631,77400,0
2010-11-23,15.595,15.625,15.491,15.595,28995,0
2010-11-24,15.64,15.714,15.552,15.714,35486,0
2010-11-26,15.774,15.899,15.558,15.675,12569,0
2010-11-29,15.619,15.64,15.357,15.402,64474,0
2010-11-30,15.367,15.509,15.351,15.411,30115,0
2010-12-01,15.476,15.476,15.315,15.315,31196,0
2010-12-02,15.35,15.41,15.065,15.1,60743,0
2010-12-03,15.107,15.32,15.024,15.079,36354,0
2010-12-06,15.13,15.224,14.95,14.979,33932,0
2010-12-07,14.9,15.373,14.833,14.907,95296,0
2010-12-08,14.937,14.964,14.621,14.849,77472,0
2010-12-09,14.826,14.979,14.661,14.757,58859,0
2010-12-10,14.678,14.721,14.292,14.607,89096,0
2010-12-13,14.492,14.492,14.315,14.315,48156,0
2010-12-14,14.301,14.63,14.201,14.553,138997,0
2010-12-15,14.539,14.781,14.539,14.613,103389,0
2010-12-16,14.56,14.881,14.56,14.864,77939,0
2010-12-17,14.879,14.95,14.826,14.907,59932,0
2010-12-20,14.964,14.964,14.621,14.65,61341,0
2010-12-21,14.636,14.661,14.547,14.613,34969,0
2010-12-22,14.573,14.757,14.438,14.573,33307,0
2010-12-23,14.522,14.661,14.438,14.438,29127,0
2010-12-27,14.467,14.613,14.391,14.56,32029,0
2010-12-28,14.475,14.567,14.432,14.438,44179,0
2010-12-29,14.407,14.619,14.407,14.45,51829,0
2010-12-30,14.456,14.634,14.45,14.579,72450,0
2010-12-31,14.594,14.761,14.586,14.715,30331,0
2011-01-03,14.636,14.685,14.547,14.642,26387,0
2011-01-04,14.678,14.929,14.607,14.613,67208,0
2011-01-05,14.655,14.7,14.553,14.7,39458,0
2011-01-06,14.655,14.729,14.582,14.729,45916,0
2011-01-07,14.693,14.826,14.685,14.826,18988,0
2011-01-10,14.733,14.733,14.655,14.733,11625,0
2011-01-11,14.685,14.733,14.591,14.655,23492,0
2011-01-12,14.642,14.642,14.4,14.492,79145,0
2011-01-13,14.438,14.492,14.141,14.239,61410,0
2011-01-14,14.133,14.222,13.915,14.058,94891,0
2011-01-18,14.05,14.222,13.93,14.168,134884,0
2011-01-19,14.18,14.192,13.988,14.162,89556,0
2011-01-20,14.124,14.308,14.109,14.222,77775,0
2011-01-21,14.272,14.346,14.222,14.256,94663,0
2011-01-24,14.292,14.339,14.239,14.308,97405,0
2011-01-25,14.215,14.361,14.215,14.346,103605,0
2011-01-26,14.301,14.353,14.281,14.331,99806,0
2011-01-27,14.272,14.42,14.239,14.292,111604,0
2011-01-28,14.301,14.368,14.292,14.324,82892,0
2011-01-31,14.387,14.395,14.187,14.378,79023,0
2011-02-01,14.353,14.432,14.324,14.391,167101,0
2011-02-02,14.413,14.46,14.384,14.425,59649,0
2011-02-03,14.391,14.483,14.391,14.454,27089,0
2011-02-04,14.492,14.492,14.044,14.315,88961,0
2011-02-07,14.315,14.404,14.292,14.353,35462,0
2011-02-08,14.404,14.404,14.308,14.376,28463,0
2011-02-09,14.368,14.376,14.292,14.368,41366,0
2011-02-10,14.291,14.425,14.291,14.425,39080,0
2011-02-11,14.42,14.636,14.4,14.636,39037,0
2011-02-14,14.65,14.67,14.522,14.573,58871,0
2011-02-15,14.522,14.621,14.522,14.598,51863,0
2011-02-16,14.607,14.65,14.438,14.636,42447,0
2011-02-18,14.693,14.749,14.678,14.729,35710,0
2011-02-22,14.729,14.729,14.573,14.63,53073,0
2011-02-23,14.582,14.642,14.567,14.642,60175,0
2011-02-24,14.693,14.713,14.63,14.63,55907,0
2011-02-25,14.693,14.741,14.65,14.693,54665,0
2011-02-28,14.734,14.774,14.713,14.741,48920,0
2011-03-01,14.782,14.782,14.649,14.649,47953,0
2011-03-02,14.678,14.686,14.598,14.636,44941,0
2011-03-03,14.692,14.692,14.589,14.649,36061,0
2011-03-04,14.63,14.65,14.607,14.65,24635,0
2011-03-07,14.65,14.693,14.613,14.655,40825,0
2011-03-08,14.678,14.693,14.547,14.56,43600,0
2011-03-09,14.56,14.67,14.538,14.67,47490,0
2011-03-10,14.661,14.692,14.629,14.649,28246,0
2011-03-11,14.655,14.686,14.621,14.662,31863,0
2011-03-14,14.621,14.65,14.5,14.598,27220,0
2011-03-15,14.5,14.636,14.419,14.598,36910,0
2011-03-16,14.621,14.65,14.598,14.643,15417,0
2011-03-17,14.642,14.984,14.642,14.954,101112,0
2011-03-18,14.938,14.99,14.864,14.864,24156,0
2011-03-21,14.887,14.916,14.85,14.908,18863,0
2011-03-22,14.916,14.959,14.834,14.896,34927,0
2011-03-23,14.887,14.965,14.887,14.965,22258,0
2011-03-24,14.931,15.003,14.916,14.938,27998,0
2011-03-25,14.938,14.959,14.908,14.908,22125,0
2011-03-28,14.952,14.965,14.693,14.707,45734,0
2011-03-29,14.707,14.773,14.707,14.741,21412,0
2011-03-30,14.773,14.965,14.729,14.922,47251,0
2011-03-31,14.954,14.961,14.848,14.856,30886,0
2011-04-01,14.931,14.931,14.82,14.908,29289,0
2011-04-04,14.864,14.944,14.864,14.931,17812,0
2011-04-05,14.933,14.946,14.851,14.873,40675,0
2011-04-06,14.858,14.9,14.821,14.827,19097,0
2011-04-07,14.858,14.88,14.82,14.872,17211,0
2011-04-08,14.872,14.887,14.849,14.849,10082,0
2011-04-11,14.88,14.88,14.82,14.858,29994,0
2011-04-12,14.858,14.858,14.685,14.758,28870,0
2011-04-13,14.826,14.826,14.706,14.728,19603,0
2011-04-14,14.741,14.931,14.741,14.922,37271,0
2011-04-15,14.896,14.931,14.842,14.931,34417,0
2011-04-18,14.916,14.974,14.858,14.952,27911,0
2011-04-19,14.952,14.952,14.858,14.858,18901,0
2011-04-20,14.887,14.981,14.887,14.896,16516,0
2011-04-21,14.944,14.965,14.849,14.908,22939,0
2011-04-25,14.9,14.931,14.82,14.82,27030,0
2011-04-26,14.834,14.931,14.804,14.88,55214,0
2011-04-27,14.922,14.922,14.82,14.82,22840,0
2011-04-28,14.842,14.842,14.699,14.72,38445,0
2011-04-29,14.73,14.77,14.694,14.77,20049,0
2011-05-02,14.826,14.9,14.788,14.88,22964,0
2011-05-03,14.828,14.947,14.828,14.902,27446,0
2011-05-04,14.898,14.961,14.898,14.939,14610,0
2011-05-05,14.961,15.021,14.954,15.021,10547,0
2011-05-06,15.02,15.069,14.983,15.053,20318,0
2011-05-09,15.059,15.095,15.019,15.026,22981,0
2011-05-10,15.069,15.128,14.954,14.954,30009,0
2011-05-11,14.961,15.021,14.947,14.993,19136,0
2011-05-12,15.012,15.12,14.975,15.045,34136,0
2011-05-13,15.076,15.15,15.001,15.113,21370,0
2011-05-16,15.12,15.285,15.12,15.144,24770,0
2011-05-17,15.12,15.256,15.104,15.24,22680,0
2011-05-18,15.24,15.389,15.24,15.337,31251,0
2011-05-19,15.374,15.389,15.201,15.262,23096,0
2011-05-20,15.271,15.466,15.249,15.31,26091,0
2011-05-23,15.307,15.447,15.24,15.447,18548,0
2011-05-24,15.447,15.447,15.247,15.329,26815,0
2011-05-25,15.397,15.44,15.128,15.187,41798,0
2011-05-26,15.136,15.262,15.136,15.262,17954,0
2011-05-27,15.271,15.31,15.217,15.279,17056,0
2011-05-31,15.32,15.327,15.244,15.297,28398,0
2011-06-01,15.307,15.463,15.3,15.463,25369,0
2011-06-02,15.463,15.549,15.426,15.463,41133,0
2011-06-03,15.458,15.488,15.36,15.369,14101,0
2011-06-06,15.367,15.367,15.24,15.291,15718,0
2011-06-07,15.302,15.413,15.242,15.258,35174,0
2011-06-08,15.323,15.332,15.217,15.317,27796,0
2011-06-09,15.339,15.413,15.31,15.413,17961,0
2011-06-10,15.449,15.458,15.392,15.458,11860,0
2011-06-13,15.481,15.504,15.413,15.42,13883,0
2011-06-14,15.443,15.595,15.443,15.543,24829,0
2011-06-15,15.466,15.481,15.347,15.406,26542,0
2011-06-16,15.417,15.433,15.357,15.389,16627,0
2011-06-17,15.377,15.436,15.151,15.203,53860,0
2011-06-20,15.217,15.287,15.188,15.209,19853,0
2011-06-21,15.188,15.406,15.188,15.406,33042,0
2011-06-22,15.42,15.551,15.42,15.551,15478,0
2011-06-23,15.528,15.602,15.528,15.558,22523,0
2011-06-24,15.595,15.64,15.565,15.64,16828,0
2011-06-27,15.684,15.684,15.595,15.61,9217,0
2011-06-28,15.655,15.864,15.655,15.851,27112,0
2011-06-29,15.859,15.903,15.619,15.624,37646,0
2011-06-30,15.616,15.715,15.599,15.668,16860,0
2011-07-01,15.665,15.828,15.665,15.665,16281,0
2011-07-05,15.782,15.788,15.607,15.615,26353,0
2011-07-06,15.571,15.662,15.571,15.654,24915,0
2011-07-07,15.665,15.731,15.599,15.599,18869,0
2011-07-08,15.628,15.628,15.532,15.554,30091,0
2011-07-11,15.569,15.592,15.5,15.554,10496,0
2011-07-12,15.556,15.556,15.447,15.463,15874,0
2011-07-13,15.44,15.644,15.424,15.607,24816,0
2011-07-14,15.621,15.636,15.485,15.507,51964,0
2011-07-15,15.5,15.5,15.282,15.342,31475,0
2011-07-18,15.349,15.372,15.275,15.305,19052,0
2011-07-19,15.32,15.381,15.283,15.366,34016,0
2011-07-20,15.372,15.44,15.364,15.431,26276,0
2011-07-21,15.446,15.548,15.44,15.477,24959,0
2011-07-22,15.485,15.569,15.485,15.548,22153,0
2011-07-25,15.5,15.515,15.38,15.416,32969,0
2011-07-26,15.433,15.44,15.343,15.403,42421,0
2011-07-27,15.336,15.336,15.168,15.252,33831,0
2011-07-28,15.236,15.312,15.191,15.26,23729,0
2011-07-29,15.251,15.251,14.997,15.136,29937,0
2011-08-01,15.191,15.336,15.191,15.305,10160,0
2011-08-02,15.26,15.44,15.16,15.44,36693,0
2011-08-03,15.44,15.477,15.38,15.44,41893,0
2011-08-04,15.417,15.44,15.228,15.381,31115,0
2011-08-05,15.297,15.389,15.154,15.276,40727,0
2011-08-08,15.123,15.139,14.613,14.734,87379,0
2011-08-09,14.866,15.26,14.813,15.039,36330,0
2011-08-10,15.023,15.608,14.947,15.47,41563,0
2011-08-11,15.517,15.549,15.306,15.549,34830,0
2011-08-12,15.517,15.698,15.517,15.595,34993,0
2011-08-15,15.623,15.691,15.585,15.6,17741,0
2011-08-16,15.549,15.822,15.549,15.822,28629,0
2011-08-17,15.911,15.917,15.734,15.734,41080,0
2011-08-18,15.674,15.852,15.639,15.852,15928,0
2011-08-19,15.734,15.882,15.734,15.808,13140,0
2011-08-22,15.86,15.904,15.608,15.8,33311,0
2011-08-23,15.852,15.956,15.769,15.904,33978,0
2011-08-24,15.896,15.942,15.785,15.8,19099,0
2011-08-25,15.8,15.882,15.752,15.873,11869,0
2011-08-26,15.933,15.933,15.549,15.715,38156,0
2011-08-29,15.777,15.8,15.683,15.761,25886,0
2011-08-30,15.727,15.911,15.727,15.904,27304,0
2011-08-31,15.87,15.983,15.863,15.954,51330,0
2011-09-01,15.984,15.984,15.925,15.925,22667,0
2011-09-02,15.954,16.035,15.954,16.035,16386,0
2011-09-06,15.986,16.164,15.919,16.074,30644,0
2011-09-07,16.094,16.108,16.032,16.04,15485,0
2011-09-08,16.083,16.172,15.927,15.927,21989,0
2011-09-09,15.958,16.134,15.905,16.134,23163,0
2011-09-12,16.106,16.188,16.083,16.188,23684,0
2011-09-13,16.172,16.238,16.172,16.222,27356,0
2011-09-14,16.261,16.269,16.02,16.106,38953,0
2011-09-15,16.099,16.099,15.919,15.919,26301,0
2011-09-16,15.899,16.222,15.899,16.099,37057,0
2011-09-19,16.037,16.124,15.89,16.068,30755,0
2011-09-20,16.083,16.222,16.053,16.217,11662,0
2011-09-21,16.217,16.286,15.97,16.068,57866,0
2011-09-22,16.003,16.111,15.631,15.785,69773,0
2011-09-23,15.793,16.02,15.793,15.905,57636,0
2011-09-26,15.905,15.919,15.745,15.899,29007,0
2011-09-27,15.927,15.95,15.845,15.905,31353,0
2011-09-28,15.994,16.046,15.935,15.986,38101,0
2011-09-29,15.943,16.02,15.832,15.883,35781,0
2011-09-30,15.891,16.015,15.891,15.997,27445,0
2011-10-03,16.01,16.028,15.979,16.01,13768,0
2011-10-04,15.988,15.988,15.747,15.772,36044,0
2011-10-05,15.782,15.902,15.782,15.886,22036,0
2011-10-06,15.894,15.923,15.796,15.805,14101,0
2011-10-07,15.826,15.826,15.787,15.82,6223,0
2011-10-10,15.839,15.958,15.817,15.935,20499,0
2011-10-11,15.945,15.966,15.855,15.966,20266,0
2011-10-12,15.938,15.938,15.787,15.885,30757,0
2011-10-13,15.855,15.907,15.811,15.907,18504,0
2011-10-14,15.893,15.982,15.893,15.907,15573,0
2011-10-17,15.921,16.064,15.901,16.055,32533,0
2011-10-18,16.071,16.108,16.064,16.101,10654,0
2011-10-19,16.145,16.196,16.114,16.159,20926,0
2011-10-20,16.167,16.184,16.071,16.145,21627,0
2011-10-21,16.159,16.184,16.114,16.175,19968,0
2011-10-24,16.184,16.184,16.101,16.101,19122,0
2011-10-25,16.11,16.193,16.097,16.193,58742,0
2011-10-26,16.196,16.196,16.137,16.145,15206,0
2011-10-27,15.885,16.196,15.885,16.128,28868,0
2011-10-28,16.132,16.147,16.088,16.116,20119,0
2011-10-31,16.061,16.197,16.061,16.175,42673,0
2011-11-01,16.17,16.2,16.147,16.162,15956,0
2011-11-02,16.159,16.196,16.121,16.196,22452,0
2011-11-03,16.193,16.193,16.089,16.089,19680,0
2011-11-04,16.104,16.2,16.104,16.2,15946,0
2011-11-07,16.196,16.233,16.159,16.233,42543,0
2011-11-08,16.237,16.32,16.216,16.32,43794,0
2011-11-09,16.305,16.305,16.155,16.187,32371,0
2011-11-10,16.163,16.222,16.163,16.193,26238,0
2011-11-11,16.221,16.221,16.11,16.179,22864,0
2011-11-14,16.186,16.206,16.057,16.162,33240,0
2011-11-15,16.186,16.227,16.154,16.227,22176,0
2011-11-16,16.286,16.312,16.244,16.312,16652,0
2011-11-17,16.351,16.401,16.286,16.401,35315,0
2011-11-18,16.401,16.417,16.342,16.381,17335,0
2011-11-21,16.417,16.58,16.351,16.572,28428,0
2011-11-22,16.61,16.61,16.386,16.386,52957,0
2011-11-23,16.401,16.669,16.401,16.669,30839,0
2011-11-25,16.692,16.73,16.637,16.699,8663,0
2011-11-28,16.634,16.676,16.451,16.626,38527,0
2011-11-29,16.619,16.669,16.529,16.572,27906,0
2011-11-30,16.583,16.696,16.54,16.593,34035,0
2011-12-01,16.565,16.61,16.481,16.565,23437,0
2011-12-02,16.651,16.73,16.583,16.583,23211,0
2011-12-05,16.572,16.791,16.547,16.766,37690,0
2011-12-06,16.823,16.989,16.797,16.845,44813,0
2011-12-07,16.907,16.915,16.747,16.78,25708,0
2011-12-08,16.772,16.815,16.66,16.66,24454,0
2011-12-09,16.664,16.86,16.622,16.795,24362,0
2011-12-12,16.804,16.828,16.644,16.683,32226,0
2011-12-13,16.683,16.761,16.683,16.73,16777,0
2011-12-14,16.664,16.778,16.658,16.709,18822,0
2011-12-15,16.761,16.877,16.597,16.637,47118,0
2011-12-16,16.597,16.699,16.575,16.699,32448,0
2011-12-19,16.683,16.877,16.664,16.877,32882,0
2011-12-20,16.913,16.961,16.77,16.778,25987,0
2011-12-21,16.745,16.905,16.709,16.852,58790,0
2011-12-22,16.852,16.94,16.852,16.867,20924,0
2011-12-23,16.964,17.012,16.947,17.012,13554,0
2011-12-27,17.072,17.143,17.034,17.114,20627,0
2011-12-28,17.05,17.122,17.018,17.018,13166,0
2011-12-29,17.05,17.088,17.009,17.034,13680,0
2011-12-30,17.041,17.105,16.986,16.986,13002,0
2012-01-03,16.94,17.018,16.804,16.804,29552,0
2012-01-04,16.867,16.884,16.745,16.835,24883,0
2012-01-05,16.877,16.877,16.77,16.852,25306,0
2012-01-06,16.845,16.94,16.845,16.94,28235,0
2012-01-09,16.94,17.034,16.94,16.945,26236,0
2012-01-10,16.94,16.947,16.886,16.94,43449,0
2012-01-11,16.955,17.153,16.955,17.118,24028,0
2012-01-12,17.067,17.348,17.053,17.301,58529,0
2012-01-13,17.338,17.587,17.192,17.192,51549,0
2012-01-17,17.192,17.226,17.138,17.138,45879,0
2012-01-18,17.192,17.226,17.131,17.153,44905,0
2012-01-19,17.169,17.198,17.109,17.145,37994,0
2012-01-20,17.161,17.243,17.118,17.118,31555,0
2012-01-23,17.131,17.212,17.1,17.212,42735,0
2012-01-24,17.234,17.4,17.176,17.386,71178,0
2012-01-25,17.406,17.447,17.268,17.316,48783,0
2012-01-26,17.292,17.338,17.212,17.3,77523,0
2012-01-27,17.363,17.479,17.286,17.355,48780,0
2012-01-30,17.386,17.406,17.234,17.363,59983,0
2012-01-31,17.385,17.485,17.37,17.413,52913,0
2012-02-01,17.47,17.571,17.454,17.571,25761,0
2012-02-02,17.587,17.694,17.579,17.652,20747,0
2012-02-03,17.696,17.799,17.624,17.774,35107,0
2012-02-06,17.771,17.809,17.595,17.652,36045,0
2012-02-07,17.711,17.819,17.646,17.789,28579,0
2012-02-08,17.811,18.083,17.811,18.008,37395,0
2012-02-09,18.091,18.272,17.781,17.859,63722,0
2012-02-10,17.852,17.91,17.781,17.827,58427,0
2012-02-13,17.865,17.968,17.789,17.865,32361,0
2012-02-14,17.935,18.083,17.902,18.017,62225,0
2012-02-15,18.053,18.053,17.711,17.711,59300,0
2012-02-16,17.759,17.827,17.58,17.799,92253,0
2012-02-17,17.805,17.843,17.745,17.843,27645,0
2012-02-21,17.843,17.918,17.811,17.918,32992,0
2012-02-22,17.935,17.935,17.736,17.766,42768,0
2012-02-23,17.736,17.881,17.646,17.719,58029,0
2012-02-24,17.834,17.91,17.745,17.834,50872,0
2012-02-27,17.91,17.959,17.799,17.959,32561,0
2012-02-28,17.968,18.066,17.944,18.008,31497,0
2012-02-29,18.053,18.075,17.77,17.831,60425,0
2012-03-01,17.766,17.881,17.727,17.789,61593,0
2012-03-02,17.746,17.829,17.662,17.662,32641,0
2012-03-05,17.611,17.678,17.456,17.508,55915,0
2012-03-06,17.485,17.596,17.422,17.454,55291,0
2012-03-07,17.506,17.66,17.491,17.645,26422,0
2012-03-08,17.697,17.775,17.662,17.76,25908,0
2012-03-09,17.718,17.917,17.645,17.653,52139,0
2012-03-12,17.645,17.734,17.61,17.734,42356,0
2012-03-13,17.804,17.826,17.694,17.726,46735,0
2012-03-14,17.726,17.726,17.257,17.274,75671,0
2012-03-15,17.201,17.24,16.903,16.975,67618,0
2012-03-16,16.975,16.975,16.401,16.63,91408,0
2012-03-19,16.702,16.895,16.491,16.71,93296,0
2012-03-20,16.764,17.007,16.74,16.857,104367,0
2012-03-21,16.938,17.032,16.848,16.857,57839,0
2012-03-22,16.95,17.105,16.91,17.105,86370,0
2012-03-23,17.201,17.81,17.181,17.522,175663,0
2012-03-26,17.522,17.522,17.336,17.491,39421,0
2012-03-27,17.437,17.616,17.385,17.485,70148,0
2012-03-28,17.562,17.765,17.562,17.602,44220,0
2012-03-29,17.638,17.952,17.638,17.893,41335,0
2012-03-30,18.066,18.066,17.36,17.453,57276,0
2012-04-02,17.562,17.743,17.522,17.734,26237,0
2012-04-03,17.662,17.812,17.662,17.775,26628,0
2012-04-04,17.783,17.877,17.655,17.689,30062,0
2012-04-05,17.704,17.87,17.655,17.68,78253,0
2012-04-09,17.734,17.893,17.602,17.865,17235,0
2012-04-10,17.929,17.929,17.782,17.86,21940,0
2012-04-11,17.76,18.087,17.76,17.946,48611,0
2012-04-12,17.921,18.069,17.921,18.05,20850,0
2012-04-13,18.037,18.056,17.979,17.985,21501,0
2012-04-16,17.994,18.042,17.876,18.042,15467,0
2012-04-17,18.065,18.145,17.988,18.045,18252,0
2012-04-18,18.078,18.133,18.02,18.029,28436,0
2012-04-19,18.056,18.156,18.05,18.156,14877,0
2012-04-20,18.179,18.179,17.782,17.903,33345,0
2012-04-23,18.011,18.011,17.791,17.791,22686,0
2012-04-24,17.791,17.82,17.524,17.654,58720,0
2012-04-25,17.687,17.845,17.671,17.845,26234,0
2012-04-26,17.868,17.954,17.812,17.868,57497,0
2012-04-27,17.877,17.922,17.856,17.862,17957,0
2012-04-30,17.938,17.994,17.86,17.954,21313,0
2012-05-01,17.922,18.014,17.891,17.899,46072,0
2012-05-02,17.836,17.913,17.703,17.719,45284,0
2012-05-03,17.721,17.862,17.508,17.525,67706,0
2012-05-04,17.543,17.689,17.534,17.55,79298,0
2012-05-07,17.549,17.712,17.549,17.654,26468,0
2012-05-08,17.73,17.73,17.589,17.68,25398,0
2012-05-09,17.714,17.814,17.714,17.814,21399,0
2012-05-10,17.814,17.906,17.814,17.891,54484,0
2012-05-11,17.823,17.997,17.823,17.997,28893,0
2012-05-14,17.997,18.072,17.997,18.058,23887,0
2012-05-15,18.072,18.214,17.988,18.191,58067,0
2012-05-16,18.173,18.28,18.173,18.272,22666,0
2012-05-17,18.166,18.419,18.166,18.332,23007,0
2012-05-18,18.388,18.498,18.378,18.458,33049,0
2012-05-21,18.427,18.498,18.369,18.449,49605,0
2012-05-22,18.388,18.419,18.081,18.113,77025,0
2012-05-23,18.113,18.232,18.051,18.113,58918,0
2012-05-24,18.136,18.151,18.051,18.089,24155,0
2012-05-25,18.151,18.247,18.122,18.239,21604,0
2012-05-29,18.311,18.363,18.182,18.2,39976,0
2012-05-30,18.2,18.272,18.098,18.122,35052,0
2012-05-31,18.214,18.332,18.182,18.28,37627,0
2012-06-01,18.283,18.366,18.176,18.32,30148,0
2012-06-04,18.403,18.403,18.325,18.378,42623,0
2012-06-05,18.415,18.415,18.26,18.313,45698,0
2012-06-06,18.327,18.373,18.327,18.342,22851,0
2012-06-07,18.35,18.4,18.32,18.373,33585,0
2012-06-08,18.422,18.581,18.414,18.541,51537,0
2012-06-11,18.553,18.678,18.529,18.56,55221,0
2012-06-12,18.581,18.666,18.581,18.658,35639,0
2012-06-13,18.689,18.775,18.674,18.707,42000,0
2012-06-14,18.715,18.729,18.453,18.462,57015,0
2012-06-15,18.43,18.47,18.162,18.21,53649,0
2012-06-18,18.275,18.406,18.242,18.406,47244,0
2012-06-19,18.406,18.635,18.382,18.414,44655,0
2012-06-20,18.358,18.479,18.242,18.366,60791,0
2012-06-21,18.382,18.492,18.098,18.124,75379,0
2012-06-22,18.176,18.194,18.033,18.194,42948,0
2012-06-25,18.162,18.233,18.154,18.233,26711,0
2012-06-26,18.202,18.391,18.194,18.373,47557,0
2012-06-27,18.283,18.422,18.275,18.422,30043,0
2012-06-28,18.445,18.611,18.414,18.604,32403,0
2012-06-29,18.628,18.799,18.509,18.79,36099,0
2012-07-02,18.823,19.019,18.781,19.006,37112,0
2012-07-03,19.007,19.284,19.007,19.245,28134,0
2012-07-05,19.189,19.269,19.176,19.181,18701,0
2012-07-06,19.199,19.229,19.176,19.229,32013,0
2012-07-09,19.272,19.301,18.998,18.998,53061,0
2012-07-10,19.036,19.13,18.874,19.022,46573,0
2012-07-11,19.078,19.154,18.851,18.859,129141,0
2012-07-12,18.893,18.893,18.655,18.692,31765,0
2012-07-13,18.729,18.799,18.635,18.699,119156,0
2012-07-16,18.701,18.928,18.685,18.928,48264,0
2012-07-17,18.925,19.082,18.925,18.99,155706,0
2012-07-18,18.938,19.168,18.938,19.061,182996,0
2012-07-19,19.036,19.189,19.022,19.168,161472,0
2012-07-20,19.121,19.168,19.036,19.112,157686,0
2012-07-23,19.112,19.146,19.053,19.053,51132,0
2012-07-24,19.07,19.168,19.061,19.168,56510,0
2012-07-25,19.189,19.321,19.176,19.262,35671,0
2012-07-26,19.269,19.321,19.222,19.276,23856,0
2012-07-27,19.297,19.397,19.154,19.181,74584,0
2012-07-30,19.229,19.356,18.977,19.043,57436,0
2012-07-31,19.061,19.061,18.944,18.951,44927,0
2012-08-01,18.901,19.014,18.893,18.959,46485,0
2012-08-02,18.944,19.014,18.771,18.771,43733,0
2012-08-03,18.777,18.859,18.777,18.851,30011,0
2012-08-06,18.944,18.944,18.816,18.913,26386,0
2012-08-07,18.816,18.906,18.723,18.74,28207,0
2012-08-08,18.74,18.74,18.558,18.588,30723,0
2012-08-09,18.685,18.685,18.63,18.668,30568,0
2012-08-10,18.605,18.685,18.185,18.327,105656,0
2012-08-13,18.335,18.406,18.176,18.406,73509,0
2012-08-14,18.434,18.546,18.369,18.467,103992,0
2012-08-15,18.431,18.527,18.431,18.502,25374,0
2012-08-16,18.454,18.558,18.445,18.52,28786,0
2012-08-17,18.55,18.598,18.542,18.598,21264,0
2012-08-20,18.598,18.605,18.534,18.558,21814,0
2012-08-21,18.583,18.583,18.226,18.233,44372,0
2012-08-22,18.237,18.271,18.1,18.197,49407,0
2012-08-23,18.197,18.263,18.125,18.189,42510,0
2012-08-24,18.206,18.271,18.171,18.271,37240,0
2012-08-27,18.288,18.294,17.625,18.189,56715,0
2012-08-28,18.189,18.214,18.061,18.11,24830,0
2012-08-29,18.125,18.197,18.068,18.171,31890,0
2012-08-30,18.118,18.271,18.11,18.271,30996,0
2012-08-31,18.294,18.539,18.294,18.539,50230,0
2012-09-04,18.484,18.698,18.484,18.698,32554,0
2012-09-05,18.651,18.715,18.634,18.688,28650,0
2012-09-06,18.634,18.715,18.634,18.715,20643,0
2012-09-07,18.688,18.789,18.681,18.789,25643,0
2012-09-10,18.799,18.857,18.681,18.857,21035,0
2012-09-11,18.84,18.848,18.681,18.775,30379,0
2012-09-12,18.76,18.823,18.715,18.721,53081,0
2012-09-13,18.721,18.789,18.657,18.728,18134,0
2012-09-14,18.728,18.857,18.673,18.728,27640,0
2012-09-17,18.728,18.728,18.594,18.651,40109,0
2012-09-18,18.651,18.789,18.651,18.789,22028,0
2012-09-19,18.802,18.885,18.764,18.876,34747,0
2012-09-20,18.867,18.961,18.844,18.902,40018,0
2012-09-21,18.93,19.003,18.835,18.902,27051,0
2012-09-24,18.914,19.056,18.835,18.852,43776,0
2012-09-25,18.921,19.046,18.902,19.032,64080,0
2012-09-26,19.032,19.193,18.946,19.024,29500,0
2012-09-27,19.032,19.28,18.953,19.28,83377,0
2012-09-28,19.25,19.434,19.233,19.386,30191,0
2012-10-01,19.45,19.728,19.45,19.649,40654,0
2012-10-02,19.683,19.773,19.613,19.639,19390,0
2012-10-03,19.657,19.698,19.552,19.563,24633,0
2012-10-04,19.613,19.63,19.418,19.45,26546,0
2012-10-05,19.326,19.36,19.273,19.344,21378,0
2012-10-08,19.479,19.494,19.344,19.369,14427,0
2012-10-09,19.318,19.501,19.098,19.098,35180,0
2012-10-10,19.115,19.133,18.835,18.835,40247,0
2012-10-11,18.908,19.003,18.885,18.939,29283,0
2012-10-12,18.953,18.953,18.876,18.876,12135,0
2012-10-15,18.852,18.921,18.835,18.835,20670,0
2012-10-16,18.852,18.971,18.852,18.914,29665,0
2012-10-17,18.983,19.168,18.838,19.153,56379,0
2012-10-18,19.18,19.4,19.18,19.383,19576,0
2012-10-19,19.383,19.383,19.006,19.035,31568,0
2012-10-22,18.999,19.041,18.829,18.846,50902,0
2012-10-23,18.879,18.975,18.871,18.965,22836,0
2012-10-24,18.983,19.137,18.983,19.093,22323,0
2012-10-25,19.129,19.245,19.103,19.221,37833,0
2012-10-26,19.269,19.611,19.269,19.556,44428,0
2012-10-31,19.681,19.796,19.409,19.637,65051,0
2012-11-01,19.646,19.771,19.611,19.71,20381,0
2012-11-02,19.71,19.726,19.561,19.71,57872,0
2012-11-05,19.719,19.719,19.357,19.524,41376,0
2012-11-06,19.524,19.569,19.305,19.491,30848,0
2012-11-07,19.524,19.804,19.365,19.741,45774,0
2012-11-08,19.719,19.875,19.663,19.746,63544,0
2012-11-09,19.788,19.811,19.719,19.804,24705,0
2012-11-12,19.834,19.834,19.409,19.655,84071,0
2012-11-13,19.681,19.681,19.637,19.681,20950,0
2012-11-14,19.561,19.804,19.438,19.627,47455,0
2012-11-15,19.603,19.603,19.409,19.54,55812,0
2012-11-16,19.603,19.689,19.531,19.531,32808,0
2012-11-19,19.577,19.796,19.569,19.753,31878,0
2012-11-20,19.73,19.97,19.73,19.956,42770,0
2012-11-21,19.87,19.923,19.83,19.879,31451,0
2012-11-23,19.897,19.985,19.897,19.977,9188,0
2012-11-26,19.992,20.094,19.87,20.085,31978,0
2012-11-27,20.094,20.22,20.023,20.119,44685,0
2012-11-28,20.168,20.204,20.047,20.103,49504,0
2012-11-29,20.136,20.136,19.822,19.822,44560,0
2012-11-30,19.784,19.948,19.757,19.822,49655,0
2012-12-03,20.023,20.031,19.806,19.806,41813,0
2012-12-04,19.861,19.861,19.64,19.65,50737,0
2012-12-05,19.631,19.699,19.631,19.631,38016,0
2012-12-06,19.699,19.713,19.605,19.713,26875,0
2012-12-07,19.692,19.692,19.526,19.543,34408,0
2012-12-10,19.543,19.605,18.948,19.042,48537,0
2012-12-11,19.154,19.177,19.029,19.146,37782,0
2012-12-12,19.115,19.171,18.919,19.016,65123,0
2012-12-13,19.023,19.089,18.752,18.928,65604,0
2012-12-14,18.906,18.994,18.768,18.994,49282,0
2012-12-17,18.928,18.951,18.639,18.639,61039,0
2012-12-18,18.696,18.696,18.295,18.502,90252,0
2012-12-19,18.584,18.719,18.47,18.599,62349,0
2012-12-20,18.615,18.858,18.615,18.768,37800,0
2012-12-21,18.759,18.994,18.655,18.994,57278,0
2012-12-24,19.03,19.03,18.874,18.906,27569,0
2012-12-26,18.664,18.799,18.454,18.615,81586,0
2012-12-27,18.568,18.671,18.454,18.615,60659,0
2012-12-28,18.527,18.719,18.527,18.568,26221,0
2012-12-31,18.671,18.671,18.39,18.543,42636,0
2013-01-02,18.584,19.038,18.584,19.023,28823,0
2013-01-03,18.959,19.242,18.919,19.115,35761,0
2013-01-04,19.194,19.295,19.158,19.26,20790,0
2013-01-07,19.218,19.38,19.133,19.363,35828,0
2013-01-08,19.372,19.655,19.347,19.586,31586,0
2013-01-09,19.702,19.702,19.497,19.569,37626,0
2013-01-10,19.466,19.576,19.453,19.576,25833,0
2013-01-11,19.576,19.576,19.539,19.576,15209,0
2013-01-14,19.576,19.663,19.539,19.569,27156,0
2013-01-15,19.438,19.903,19.438,19.697,43495,0
2013-01-16,19.694,19.927,19.566,19.927,31274,0
2013-01-17,19.819,19.902,19.74,19.842,37189,0
2013-01-18,20.02,20.212,19.92,20.212,23479,0
2013-01-22,20.029,20.083,19.857,20.067,43117,0
2013-01-23,19.96,20.083,19.866,20.067,55145,0
2013-01-24,19.866,20.108,19.866,20.083,26043,0
2013-01-25,20.013,20.116,19.967,20.116,54040,0
2013-01-28,20.176,20.212,19.975,20.212,52917,0
2013-01-29,20.166,20.401,19.264,19.351,167746,0
2013-01-30,19.351,19.495,19.129,19.222,65208,0
2013-01-31,19.213,19.299,19.027,19.129,49442,0
2013-02-01,19.129,19.213,19.084,19.154,87025,0
2013-02-04,19.168,19.176,19.084,19.084,22286,0
2013-02-05,19.145,19.154,18.802,18.908,57979,0
2013-02-06,18.932,19.027,18.886,18.99,24077,0
2013-02-07,19.041,19.129,18.981,19.129,20904,0
2013-02-08,19.181,19.264,19.111,19.256,29725,0
2013-02-11,19.271,19.271,19.161,19.23,28163,0
2013-02-12,19.154,19.199,18.946,18.99,37773,0
2013-02-13,19.062,19.079,18.926,18.985,38925,0
2013-02-14,18.918,18.926,18.71,18.724,54865,0
2013-02-15,18.812,18.812,18.702,18.766,36739,0
2013-02-19,18.863,18.863,18.724,18.78,55681,0
2013-02-20,18.749,18.846,18.741,18.846,28624,0
2013-02-21,18.855,19.03,18.82,19.022,42417,0
2013-02-22,19.097,19.106,18.993,19.106,62200,0
2013-02-25,19.054,19.097,18.949,18.993,49124,0
2013-02-26,19.014,19.03,18.918,18.993,29625,0
2013-02-27,19.062,19.071,18.958,19.014,30240,0
2013-02-28,18.993,19.071,18.926,19.001,29961,0
2013-03-01,19.044,19.044,18.985,18.993,9273,0
2013-03-04,19.037,19.044,18.942,19.037,40163,0
2013-03-05,18.976,19.088,18.976,19.088,42251,0
2013-03-06,19.03,19.209,19.022,19.209,26222,0
2013-03-07,19.133,19.158,19.071,19.071,26711,0
2013-03-08,18.91,19.141,18.898,18.993,39731,0
2013-03-11,19.001,19.001,18.796,18.942,24788,0
2013-03-12,18.926,18.958,18.812,18.88,43791,0
2013-03-13,18.884,18.989,18.814,18.989,42939,0
2013-03-14,18.953,18.953,18.67,18.719,39311,0
2013-03-15,18.582,18.814,18.109,18.291,85927,0
2013-03-18,18.181,18.508,18.125,18.508,54302,0
2013-03-19,18.557,18.768,18.351,18.695,43218,0
2013-03-20,18.752,18.884,18.663,18.884,37514,0
2013-03-21,18.743,18.946,18.541,18.588,45685,0
2013-03-22,18.695,18.695,18.532,18.597,23152,0
2013-03-25,18.647,18.663,18.476,18.663,43042,0
2013-03-26,18.655,18.849,18.614,18.814,23429,0
2013-03-27,18.719,18.824,18.605,18.719,38581,0
2013-03-28,18.719,18.743,18.484,18.532,52121,0
2013-04-01,18.467,18.621,18.467,18.548,35475,0
2013-04-02,18.582,18.582,18.385,18.458,25846,0
2013-04-03,18.45,18.491,18.385,18.409,35851,0
2013-04-04,18.484,18.655,18.476,18.548,40314,0
2013-04-05,18.695,19.214,18.695,19.181,67611,0
2013-04-08,18.832,19.111,18.768,18.774,43987,0
2013-04-09,18.858,18.893,18.774,18.874,20407,0
2013-04-10,18.997,19.239,18.907,19.239,25474,0
2013-04-11,19.248,19.353,19.19,19.326,21978,0
2013-04-12,19.345,19.505,19.288,19.505,29314,0
2013-04-15,19.577,19.648,19.466,19.53,9960,0
2013-04-16,19.587,19.656,19.362,19.453,27811,0
2013-04-17,19.534,19.544,19.274,19.274,18461,0
2013-04-18,19.321,19.456,19.156,19.268,21756,0
2013-04-19,19.251,19.251,18.885,19.035,33799,0
2013-04-22,19.085,19.409,19.02,19.289,27926,0
2013-04-23,19.312,19.432,19.26,19.432,17685,0
2013-04-24,19.493,19.544,19.456,19.544,17542,0
2013-04-25,19.6,19.732,19.438,19.486,24812,0
2013-04-26,19.616,19.886,19.616,19.886,44618,0
2013-04-29,19.877,19.886,19.669,19.771,14341,0
2013-04-30,19.859,19.859,19.374,19.391,19774,0
2013-05-01,19.526,19.717,19.409,19.409,20237,0
2013-05-02,19.564,19.616,19.382,19.501,18221,0
2013-05-03,19.717,19.895,19.582,19.844,14214,0
2013-05-06,19.886,19.895,19.694,19.717,14454,0
2013-05-07,19.687,19.812,19.582,19.606,24603,0
2013-05-08,19.544,19.788,19.147,19.178,35414,0
2013-05-09,19.338,19.338,18.946,18.964,26706,0
2013-05-10,19.06,19.131,18.946,19.131,11162,0
2013-05-13,18.998,19.077,18.808,18.867,28784,0
2013-05-14,18.867,18.908,18.775,18.902,26908,0
2013-05-15,18.982,19.011,18.782,18.859,21619,0
2013-05-16,18.922,19.006,18.859,18.915,20555,0
2013-05-17,19.051,19.069,18.895,18.946,28585,0
2013-05-20,19.006,19.011,18.908,18.94,13373,0
2013-05-21,18.998,18.998,18.8,18.825,23686,0
2013-05-22,18.889,18.919,18.689,18.771,22997,0
2013-05-23,18.771,19.065,18.56,19.056,38567,0
2013-05-24,18.919,19.046,18.771,18.804,19111,0
2013-05-28,18.871,18.871,18.625,18.682,24310,0
2013-05-29,18.534,18.625,17.979,18.092,86161,0
2013-05-30,18.117,18.266,17.892,18.099,72260,0
2013-05-31,18.21,18.243,17.869,17.925,41728,0
2013-06-03,18.092,18.092,17.61,17.691,35579,0
2013-06-04,17.691,17.856,17.624,17.856,80755,0
2013-06-05,17.863,18.059,17.774,17.822,46453,0
2013-06-06,17.806,18.014,17.8,17.83,60112,0
2013-06-07,17.863,17.892,17.751,17.871,54176,0
2013-06-10,17.765,17.774,17.624,17.648,49792,0
2013-06-11,17.733,17.733,17.265,17.298,113417,0
2013-06-12,17.365,17.365,17.104,17.129,64546,0
2013-06-13,17.229,17.374,17.094,17.357,66027,0
2013-06-14,17.357,17.462,17.238,17.331,60594,0
2013-06-17,17.403,17.462,17.29,17.421,56681,0
2013-06-18,17.316,17.577,17.061,17.518,122411,0
2013-06-19,17.549,17.606,17.423,17.482,93817,0
2013-06-20,17.268,17.377,17.106,17.193,73897,0
2013-06-21,17.199,17.549,17.199,17.465,83760,0
2013-06-24,17.268,17.317,16.977,16.977,74668,0
2013-06-25,17.208,17.505,16.675,17.497,90192,0
2013-06-26,17.549,17.867,17.497,17.843,83265,0
2013-06-27,17.786,17.976,17.598,17.976,49634,0
2013-06-28,17.976,17.976,17.729,17.834,36681,0
2013-07-01,17.942,18.139,17.81,17.967,44061,0
2013-07-02,17.982,17.982,17.712,17.719,36953,0
2013-07-03,17.719,17.719,17.343,17.368,26357,0
2013-07-05,17.482,17.482,17.021,17.037,24969,0
2013-07-08,17.301,17.497,17.223,17.268,69026,0
2013-07-09,17.391,17.564,17.223,17.514,40299,0
2013-07-10,17.549,17.549,17.342,17.423,40168,0
2013-07-11,17.482,17.59,17.301,17.432,65854,0
2013-07-12,17.558,17.558,17.311,17.351,28990,0
2013-07-15,17.333,17.359,17.162,17.301,37447,0
2013-07-16,17.368,17.368,17.145,17.145,30844,0
2013-07-17,17.196,17.329,17.157,17.321,42847,0
2013-07-18,17.329,17.518,17.254,17.471,48751,0
2013-07-19,17.518,17.518,17.164,17.272,77107,0
2013-07-22,17.347,17.347,16.99,16.998,77188,0
2013-07-23,17.081,17.164,16.963,17.032,62791,0
2013-07-24,17.024,17.109,16.99,16.99,45844,0
2013-07-25,17.015,17.081,16.894,16.911,57366,0
2013-07-26,16.945,17.024,16.854,16.94,37493,0
2013-07-29,16.954,16.971,16.836,16.927,37957,0
2013-07-30,17.005,17.005,16.887,16.945,37745,0
2013-07-31,16.963,17.04,16.894,17.015,37623,0
2013-08-01,16.971,17.056,16.894,16.945,23680,0
2013-08-02,17.032,17.04,16.854,16.87,32141,0
2013-08-05,16.844,17.005,16.757,16.99,59489,0
2013-08-06,16.99,16.99,16.757,16.828,65707,0
2013-08-07,16.708,16.911,16.708,16.863,38144,0
2013-08-08,16.82,16.927,16.708,16.739,40027,0
2013-08-09,16.812,16.854,16.623,16.82,81029,0
2013-08-12,16.88,16.971,16.765,16.828,55213,0
2013-08-13,16.828,16.828,16.669,16.765,44941,0
2013-08-14,16.64,16.775,16.623,16.677,59404,0
2013-08-15,16.591,16.669,16.469,16.647,88637,0
2013-08-16,16.64,16.775,16.591,16.708,50018,0
2013-08-19,16.623,16.784,16.623,16.724,42046,0
2013-08-20,16.708,17.109,16.691,17.032,51205,0
2013-08-21,17.035,17.104,16.726,16.751,91954,0
2013-08-22,16.795,16.948,16.734,16.93,31690,0
2013-08-23,17.035,17.044,16.89,17.044,35909,0
2013-08-26,17.129,17.207,16.975,17.193,62030,0
2013-08-27,17.176,17.311,17.06,17.286,35775,0
2013-08-28,17.343,17.343,17.144,17.293,37790,0
2013-08-29,17.311,17.311,17.104,17.152,40449,0
2013-08-30,17.267,17.293,17.104,17.286,20633,0
2013-09-03,17.328,17.328,17.116,17.188,18068,0
2013-09-04,17.126,17.226,17.126,17.219,25828,0
2013-09-05,17.226,17.226,16.987,17.072,35229,0
2013-09-06,17.154,17.171,17.028,17.171,26726,0
2013-09-09,17.161,17.169,16.966,17.054,44891,0
2013-09-10,17.07,17.07,16.906,16.936,71259,0
2013-09-11,16.905,17.009,16.742,16.913,54983,0
2013-09-12,16.993,17.169,16.993,17.068,25516,0
2013-09-13,17.002,17.163,17.002,17.163,38128,0
2013-09-16,17.176,17.317,17.104,17.24,46346,0
2013-09-17,17.295,17.453,17.194,17.453,34884,0
2013-09-18,17.471,18.366,17.32,18.279,47810,0
2013-09-19,17.96,18.16,17.9,18.032,82077,0
2013-09-20,17.945,17.96,17.804,17.916,27311,0
2013-09-23,18.023,18.046,17.883,17.995,22654,0
2013-09-24,17.916,18.076,17.81,18.06,24979,0
2013-09-25,17.96,18.06,17.883,17.995,28654,0
2013-09-26,17.883,18.053,17.883,18.032,40246,0
2013-09-27,17.931,17.966,17.858,17.896,21095,0
2013-09-30,17.97,18.076,17.908,17.908,30933,0
2013-10-01,17.877,17.979,17.804,17.804,26580,0
2013-10-02,17.804,17.877,17.804,17.818,39909,0
2013-10-03,17.81,17.861,17.778,17.778,26411,0
2013-10-04,17.733,17.823,17.609,17.609,23774,0
2013-10-07,17.588,17.596,17.403,17.403,22713,0
2013-10-08,17.404,17.413,17.282,17.404,30388,0
2013-10-09,17.474,17.474,17.322,17.39,19313,0
2013-10-10,17.394,17.394,17.295,17.354,30581,0
2013-10-11,17.313,17.41,17.313,17.354,12633,0
2013-10-14,17.298,17.375,17.298,17.375,18909,0
2013-10-15,17.307,17.781,17.307,17.522,22334,0
2013-10-16,17.481,17.751,17.457,17.457,5448,0
2013-10-17,17.474,17.599,17.39,17.592,37834,0
2013-10-18,17.599,17.653,17.34,17.431,55580,0
2013-10-21,17.34,17.505,17.298,17.457,35338,0
2013-10-22,17.55,17.574,17.457,17.55,27937,0
2013-10-23,17.592,17.758,17.56,17.69,20055,0
2013-10-24,17.766,17.775,17.532,17.699,44942,0
2013-10-25,17.766,17.766,17.564,17.582,21377,0
2013-10-28,17.653,17.716,17.614,17.69,17793,0
2013-10-29,17.63,17.758,17.63,17.751,32225,0
2013-10-30,17.85,17.865,17.699,17.751,37160,0
2013-10-31,17.742,17.904,17.742,17.865,31729,0
2013-11-01,17.921,18.037,17.858,18.01,35851,0
2013-11-04,18.043,18.098,17.975,18.082,19701,0
2013-11-05,18.001,18.019,17.758,17.941,34241,0
2013-11-06,17.85,17.982,17.831,17.975,20634,0
2013-11-07,17.888,18.01,17.888,17.913,32326,0
2013-11-08,17.85,17.858,17.623,17.751,30820,0
2013-11-11,17.68,17.791,17.574,17.646,20238,0
2013-11-12,17.532,17.742,17.439,17.653,33931,0
2013-11-13,17.522,17.758,17.515,17.742,35210,0
2013-11-14,17.614,18.098,17.55,17.831,52142,0
2013-11-15,17.751,18.029,17.751,18.029,17409,0
2013-11-18,17.921,17.941,17.781,17.801,34002,0
2013-11-19,17.781,17.791,17.609,17.662,44700,0
2013-11-20,17.577,17.702,17.553,17.553,33448,0
2013-11-21,17.586,17.666,17.526,17.61,40077,0
2013-11-22,17.508,17.71,17.508,17.702,30443,0
2013-11-25,17.617,17.747,17.526,17.694,34488,0
2013-11-26,17.625,17.728,17.617,17.694,66377,0
2013-11-27,17.594,17.675,17.406,17.508,60374,0
2013-11-29,17.526,17.526,17.385,17.468,17742,0
2013-12-02,17.499,17.499,17.385,17.442,51055,0
2013-12-03,17.451,17.517,17.442,17.492,31603,0
2013-12-04,17.492,17.617,17.406,17.61,44543,0
2013-12-05,17.526,17.61,17.526,17.602,36199,0
2013-12-06,17.526,17.61,17.526,17.61,44935,0
2013-12-09,17.568,17.641,17.568,17.61,72093,0
2013-12-10,17.508,17.61,17.492,17.594,61678,0
2013-12-11,17.61,17.617,17.451,17.61,68260,0
2013-12-12,17.544,17.77,17.536,17.77,55953,0
2013-12-13,17.649,17.818,17.561,17.641,58911,0
2013-12-16,17.61,17.694,17.499,17.536,48845,0
2013-12-17,17.544,17.684,17.536,17.586,53434,0
2013-12-18,17.621,17.75,17.479,17.75,87140,0
2013-12-19,17.765,17.765,17.606,17.723,70949,0
2013-12-20,17.678,17.765,17.606,17.758,88421,0
2013-12-23,17.678,17.959,17.678,17.801,107863,0
2013-12-24,17.84,17.85,17.765,17.791,44950,0
2013-12-26,17.774,17.85,17.758,17.85,41456,0
2013-12-27,17.85,17.85,17.758,17.765,60581,0
2013-12-30,17.85,17.914,17.678,17.831,117143,0
2013-12-31,17.715,17.993,17.715,17.942,76042,0
2014-01-02,17.882,18.066,17.882,18.012,24087,0
2014-01-03,18.003,18.031,17.959,18.012,32759,0
2014-01-06,17.959,18.1,17.914,18.003,92106,0
2014-01-07,18.021,18.066,17.904,18.045,28496,0
2014-01-08,18.012,18.012,17.904,17.951,38856,0
2014-01-09,17.942,18.003,17.942,17.967,18463,0
2014-01-10,17.976,18.021,17.976,18.021,49369,0
2014-01-13,18.021,18.084,18.021,18.051,67574,0
2014-01-14,18.059,18.066,17.983,18.031,23541,0
2014-01-15,17.983,18.051,17.942,17.942,31980,0
2014-01-16,17.951,18.003,17.932,17.932,51304,0
2014-01-17,17.942,18.021,17.942,18.012,50796,0
2014-01-21,17.976,18.021,17.976,18.012,36065,0
2014-01-22,18.079,18.079,17.98,18.079,23450,0
2014-01-23,18.079,18.139,18.047,18.047,110437,0
2014-01-24,18.055,18.069,17.971,17.971,36187,0
2014-01-27,17.971,18.055,17.935,17.987,60876,0
2014-01-28,17.987,18.088,17.987,18.088,64543,0
2014-01-29,18.088,18.088,18.061,18.088,35189,0
2014-01-30,18.047,18.088,18.041,18.088,35105,0
2014-01-31,18.088,18.088,18.047,18.08,29703,0
2014-02-03,18.088,18.088,18.055,18.055,14124,0
2014-02-04,18.055,18.088,18.006,18.006,37646,0
2014-02-05,18.034,18.055,17.987,18.006,27961,0
2014-02-06,17.997,18.079,17.971,17.971,19943,0
2014-02-07,17.954,18.088,17.954,18.088,33596,0
2014-02-10,18.088,18.233,18.088,18.233,34756,0
2014-02-11,18.155,18.341,18.155,18.309,17052,0
2014-02-12,18.374,18.469,18.309,18.417,23267,0
2014-02-13,18.469,18.637,18.426,18.596,24942,0
2014-02-14,18.572,18.647,18.511,18.528,11085,0
2014-02-18,18.493,18.621,18.493,18.562,8845,0
2014-02-19,18.557,18.651,18.557,18.59,32979,0
2014-02-20,18.802,19.515,18.684,18.855,62675,0
2014-02-21,19.037,19.073,18.837,18.906,33259,0
2014-02-24,18.769,18.946,18.684,18.802,41094,0
2014-02-25,18.802,18.963,18.675,18.692,51052,0
2014-02-26,18.666,18.982,18.666,18.906,31212,0
2014-02-27,18.719,18.973,18.702,18.973,24870,0
2014-02-28,18.973,18.973,18.802,18.88,10847,0
2014-03-03,18.99,18.99,18.837,18.845,24655,0
2014-03-04,18.845,18.89,18.711,18.769,30739,0
2014-03-05,18.76,18.88,18.726,18.726,36858,0
2014-03-06,18.735,18.792,18.454,18.506,33658,0
2014-03-07,18.506,18.634,18.506,18.506,18000,0
2014-03-10,18.583,18.651,18.368,18.368,32088,0
2014-03-11,18.429,18.429,18.279,18.396,33538,0
2014-03-12,18.368,18.557,18.368,18.557,27674,0
2014-03-13,18.488,18.617,18.488,18.59,9913,0
2014-03-14,18.59,18.702,18.557,18.675,20876,0
2014-03-17,18.743,18.955,18.666,18.871,26733,0
2014-03-18,18.775,18.775,18.726,18.752,34502,0
2014-03-19,18.696,18.806,18.491,18.508,38756,0
2014-03-20,18.602,18.831,18.447,18.706,30918,0
2014-03-21,18.796,18.796,18.696,18.715,14242,0
2014-03-24,18.706,18.786,18.635,18.755,29383,0
2014-03-25,18.687,18.747,18.678,18.747,18673,0
2014-03-26,18.764,18.806,18.696,18.764,13974,0
2014-03-27,18.738,18.849,18.706,18.831,20003,0
2014-03-28,18.747,18.831,18.635,18.706,21256,0
2014-03-31,18.764,18.764,18.696,18.696,24875,0
2014-04-01,18.738,18.764,18.662,18.721,30877,0
2014-04-02,18.696,18.796,18.602,18.687,61580,0
2014-04-03,18.67,18.902,18.67,18.764,36746,0
2014-04-04,18.849,19.323,18.67,18.895,46509,0
2014-04-07,18.849,19.003,18.628,18.687,52595,0
2014-04-08,18.67,18.67,18.593,18.602,28999,0
2014-04-09,18.593,18.645,18.569,18.585,26856,0
2014-04-10,18.619,18.738,18.593,18.662,45091,0
2014-04-11,18.729,18.858,18.662,18.67,25369,0
2014-04-14,18.655,18.706,18.611,18.611,26793,0
2014-04-15,18.682,18.801,18.682,18.759,19604,0
2014-04-16,18.743,19.014,18.709,18.946,22240,0
2014-04-17,18.906,19.139,18.768,18.782,21169,0
2014-04-21,18.759,18.946,18.759,18.929,21206,0
2014-04-22,18.899,18.983,18.808,18.808,31811,0
2014-04-23,18.808,18.836,18.734,18.759,57732,0
2014-04-24,18.743,18.863,18.743,18.817,18618,0
2014-04-25,18.801,18.964,18.801,18.964,16971,0
2014-04-28,18.991,19.056,18.89,19.007,32712,0
2014-04-29,18.929,19.014,18.871,18.899,20987,0
2014-04-30,18.899,19.03,18.89,18.991,28236,0
2014-05-01,18.946,19.03,18.92,19,22765,0
2014-05-02,18.964,19,18.912,18.946,28518,0
2014-05-05,18.899,19,18.899,18.955,34855,0
2014-05-06,18.906,18.983,18.89,18.899,38287,0
2014-05-07,18.906,19.022,18.906,18.983,18135,0
2014-05-08,19.038,19.065,18.92,18.929,19017,0
2014-05-09,18.92,18.983,18.92,18.939,12358,0
2014-05-12,18.89,18.991,18.89,18.939,21337,0
2014-05-13,18.946,19.211,18.946,19.082,51124,0
2014-05-14,19.102,19.229,19.092,19.156,49669,0
2014-05-15,19.204,19.289,19.147,19.164,45412,0
2014-05-16,19.247,19.247,19.139,19.196,14358,0
2014-05-19,19.247,19.294,19.156,19.247,24425,0
2014-05-20,19.211,19.411,19.211,19.385,29298,0
2014-05-21,19.361,19.541,19.24,19.275,39207,0
2014-05-22,19.259,19.398,19.259,19.291,13097,0
2014-05-23,19.379,19.415,19.232,19.24,24281,0
2014-05-27,19.232,19.283,19.113,19.141,43937,0
2014-05-28,19.18,19.18,19.076,19.141,51442,0
2014-05-29,19.15,19.174,19.032,19.068,29769,0
2014-05-30,19.04,19.058,18.882,19.007,40043,0
2014-06-02,19.068,19.085,18.957,18.957,35165,0
2014-06-03,18.957,19.002,18.802,18.856,41391,0
2014-06-04,18.81,18.947,18.81,18.882,31455,0
2014-06-05,18.838,18.975,18.838,18.975,9255,0
2014-06-06,18.921,19.068,18.921,19.032,25720,0
2014-06-09,19.024,19.275,19.024,19.268,46746,0
2014-06-10,19.18,19.379,19.18,19.379,20157,0
2014-06-11,19.324,19.439,19.324,19.423,14191,0
2014-06-12,19.37,19.524,19.37,19.524,21697,0
2014-06-13,19.439,19.591,19.439,19.531,10408,0
2014-06-16,19.524,19.524,19.379,19.463,12638,0
2014-06-17,19.449,19.6,19.268,19.488,29903,0
2014-06-18,19.46,19.594,19.426,19.594,20971,0
2014-06-19,19.631,19.631,19.475,19.535,14502,0
2014-06-20,19.535,19.641,19.535,19.622,15667,0
2014-06-23,19.641,19.641,19.545,19.545,12718,0
2014-06-24,19.545,19.651,19.535,19.631,18519,0
2014-06-25,19.651,19.66,19.509,19.559,26116,0
2014-06-26,19.669,19.678,19.535,19.567,24276,0
2014-06-27,19.553,19.622,19.535,19.559,51543,0
2014-06-30,19.66,19.66,19.309,19.309,52912,0
2014-07-01,19.278,19.402,19.235,19.318,43946,0
2014-07-02,19.318,19.336,19.087,19.226,34942,0
2014-07-03,19.208,19.327,19.134,19.269,26275,0
2014-07-07,19.253,19.364,19.253,19.3,17711,0
2014-07-08,19.309,19.443,19.169,19.169,23138,0
2014-07-09,19.161,19.286,19.152,19.152,21748,0
2014-07-10,19.143,19.292,19.06,19.078,24248,0
2014-07-11,19.07,19.177,19.017,19.041,38672,0
2014-07-14,19.177,19.177,19.026,19.034,40745,0
2014-07-15,19.134,19.134,19.034,19.051,48786,0
2014-07-16,19.11,19.187,19.091,19.101,24195,0
2014-07-17,19.172,19.257,19.119,19.205,26417,0
2014-07-18,19.239,19.239,19.119,19.119,12388,0
2014-07-21,19.138,19.187,19.091,19.101,11898,0
2014-07-22,19.172,19.332,19.156,19.332,25836,0
2014-07-23,19.368,19.378,19.322,19.368,24089,0
2014-07-24,19.313,19.449,19.296,19.439,26167,0
2014-07-25,19.515,19.638,19.457,19.6,25023,0
2014-07-28,19.648,19.699,19.541,19.657,35674,0
2014-07-29,19.666,19.716,19.541,19.541,15496,0
2014-07-30,19.563,19.609,19.524,19.524,11153,0
2014-07-31,19.439,19.505,19.296,19.505,17806,0
2014-08-01,19.415,19.657,19.415,19.581,17351,0
2014-08-04,19.6,19.6,19.515,19.55,17266,0
2014-08-05,19.496,19.496,19.119,19.187,55173,0
2014-08-06,19.172,19.572,19.172,19.457,18551,0
2014-08-07,19.359,19.432,19.257,19.257,16900,0
2014-08-08,19.289,19.449,19.289,19.378,22943,0
2014-08-11,19.423,19.423,19.313,19.341,10820,0
2014-08-12,19.471,19.609,19.257,19.368,69399,0
2014-08-13,19.341,19.368,19.257,19.313,37335,0
2014-08-14,19.289,19.368,19.197,19.289,27849,0
2014-08-15,19.257,19.274,19.179,19.248,29039,0
2014-08-18,19.222,19.274,19.212,19.23,13761,0
2014-08-19,19.248,19.359,19.248,19.351,34311,0
2014-08-20,19.308,19.363,19.292,19.317,13891,0
2014-08-21,19.317,19.354,19.285,19.345,29531,0
2014-08-22,19.277,19.354,19.277,19.317,14574,0
2014-08-25,19.308,19.335,19.233,19.269,39491,0
2014-08-26,19.224,19.46,19.224,19.41,32359,0
2014-08-27,19.41,19.586,19.292,19.51,46103,0
2014-08-28,19.46,19.604,19.418,19.576,22072,0
2014-08-29,19.546,19.614,19.476,19.484,16770,0
2014-09-02,19.56,19.56,19.443,19.56,21444,0
2014-09-03,19.586,19.586,19.46,19.46,35541,0
2014-09-04,19.467,19.527,19.402,19.402,50977,0
2014-09-05,19.363,19.519,19.363,19.426,19312,0
2014-09-08,19.426,19.476,19.354,19.372,24368,0
2014-09-09,19.335,19.426,19.335,19.392,33062,0
2014-09-10,19.382,19.519,19.354,19.392,39980,0
2014-09-11,19.363,19.536,19.354,19.519,36121,0
2014-09-12,19.443,19.595,19.252,19.252,44710,0
2014-09-15,19.326,19.402,19.233,19.363,28175,0
2014-09-16,19.308,19.633,19.308,19.568,28936,0
2014-09-17,18.984,19.756,18.984,19.708,47046,0
2014-09-18,19.618,19.784,19.446,19.446,61466,0
2014-09-19,19.446,19.647,19.429,19.488,38558,0
2014-09-22,19.495,19.549,19.429,19.446,37376,0
2014-09-23,19.462,19.674,19.462,19.674,41431,0
2014-09-24,19.571,19.692,19.549,19.549,52835,0
2014-09-25,19.647,19.7,19.375,19.495,98484,0
2014-09-26,19.462,19.514,19.446,19.514,16031,0
2014-09-29,19.549,19.656,19.47,19.58,33027,0
2014-09-30,19.556,19.647,19.54,19.647,31089,0
2014-10-01,19.59,19.656,19.495,19.562,42191,0
2014-10-02,19.523,19.562,19.348,19.412,53862,0
2014-10-03,19.42,19.479,19.365,19.365,29986,0
2014-10-06,19.375,19.47,19.375,19.42,27722,0
2014-10-07,19.412,19.647,19.412,19.618,35475,0
2014-10-08,19.599,19.889,19.556,19.747,59132,0
2014-10-09,19.7,19.747,19.684,19.734,27097,0
2014-10-10,19.734,19.734,19.684,19.692,18373,0
2014-10-13,19.684,19.734,19.656,19.734,10773,0
2014-10-14,19.734,19.844,19.674,19.844,39365,0
2014-10-15,20.523,20.523,19.86,19.86,28213,0
2014-10-16,19.692,20.62,19.656,19.792,25881,0
2014-10-17,19.88,20.113,19.717,19.86,47676,0
2014-10-20,19.844,20.018,19.656,19.747,36737,0
2014-10-21,19.747,19.899,19.717,19.87,38918,0
2014-10-22,19.838,19.911,19.76,19.848,36295,0
2014-10-23,19.829,19.921,19.804,19.82,46980,0
2014-10-24,19.804,19.958,19.804,19.874,35311,0
2014-10-27,19.82,19.855,19.601,19.601,48592,0
2014-10-28,19.63,19.829,19.621,19.743,30576,0
2014-10-29,19.737,19.787,19.695,19.743,21218,0
2014-10-30,19.728,19.787,19.686,19.686,14367,0
2014-10-31,19.728,19.743,19.686,19.72,20959,0
2014-11-03,19.769,19.804,19.71,19.804,18512,0
2014-11-04,19.787,19.974,19.787,19.939,26897,0
2014-11-05,19.71,19.838,19.686,19.769,42053,0
2014-11-06,19.743,19.848,19.743,19.838,13128,0
2014-11-07,19.787,20.277,19.787,19.902,34981,0
2014-11-10,19.864,19.981,19.82,19.82,14212,0
2014-11-11,19.911,20.022,19.812,19.883,25365,0
2014-11-12,19.848,20.118,19.838,19.958,26935,0
2014-11-13,19.989,20.25,19.981,20.074,31494,0
2014-11-14,20.074,20.137,19.989,20.137,16561,0
2014-11-17,20.031,20.118,19.958,19.995,23970,0
2014-11-18,19.974,20.202,19.949,20.163,33520,0
2014-11-19,20.232,20.232,20.008,20.186,22144,0
2014-11-20,20.148,20.232,20.077,20.232,22858,0
2014-11-21,20.246,20.306,20.141,20.196,33301,0
2014-11-24,20.177,20.323,20.167,20.262,32500,0
2014-11-25,20.315,20.315,20.206,20.281,23061,0
2014-11-26,20.246,20.432,20.232,20.386,20901,0
2014-11-28,20.271,20.432,20.239,20.239,9194,0
2014-12-01,20.342,20.413,20.177,20.177,17201,0
2014-12-02,20.167,20.232,20.068,20.148,26125,0
2014-12-03,20.058,20.167,20.052,20.086,20732,0
2014-12-04,20.158,20.315,20.104,20.104,45843,0
2014-12-05,20.158,20.342,20.095,20.148,46689,0
2014-12-08,20.132,20.349,20.104,20.132,31588,0
2014-12-09,20.167,20.253,20.122,20.167,23370,0
2014-12-10,20.206,20.359,20.167,20.315,41876,0
2014-12-11,20.306,20.349,20.095,20.095,22757,0
2014-12-12,20.122,20.333,20.058,20.077,36004,0
2014-12-15,20.077,20.289,20.068,20.141,42852,0
2014-12-16,20.232,20.349,20.112,20.349,28721,0
2014-12-17,20.416,20.591,20.336,20.471,37640,0
2014-12-18,20.556,20.6,20.444,20.444,24295,0
2014-12-19,20.454,20.681,20.408,20.49,35577,0
2014-12-22,20.556,20.556,20.399,20.434,30909,0
2014-12-23,20.399,20.671,20.39,20.49,39975,0
2014-12-24,20.529,20.591,20.408,20.498,13040,0
2014-12-26,20.565,20.6,20.426,20.513,19216,0
2014-12-29,20.529,20.565,20.464,20.565,27095,0
2014-12-30,20.565,20.6,20.513,20.591,19013,0
2014-12-31,20.565,20.874,20.548,20.803,47523,0
2015-01-02,20.82,20.865,20.69,20.725,17292,0
2015-01-05,20.717,20.829,20.699,20.795,56065,0
2015-01-06,20.803,20.891,20.717,20.725,23672,0
2015-01-07,20.744,20.891,20.699,20.795,34927,0
2015-01-08,20.752,20.76,20.538,20.565,21670,0
2015-01-09,20.548,20.654,20.521,20.529,26166,0
2015-01-12,20.521,20.574,20.444,20.507,41563,0
2015-01-13,20.538,20.565,20.454,20.529,27046,0
2015-01-14,20.49,20.644,20.372,20.565,34613,0
2015-01-15,20.608,20.608,20.426,20.471,66176,0
2015-01-16,20.454,20.521,20.293,20.336,43633,0
2015-01-20,20.381,20.464,20.317,20.408,41741,0
2015-01-21,20.42,20.561,20.394,20.561,37342,0
2015-01-22,20.604,20.685,20.525,20.631,44882,0
2015-01-23,20.659,20.888,20.659,20.888,30067,0
2015-01-26,20.862,20.933,20.791,20.88,36537,0
2015-01-27,20.924,21.066,20.87,20.969,42093,0
2015-01-28,21.003,21.135,21.003,21.099,27990,0
2015-01-29,21.117,21.181,21.066,21.135,13975,0
2015-01-30,21.127,21.287,21.127,21.162,50961,0
2015-02-02,21.243,21.277,20.997,21.206,41140,0
2015-02-03,21.26,21.304,20.96,20.997,34519,0
2015-02-04,21.049,21.082,20.924,21.003,31253,0
2015-02-05,21.127,21.251,21.003,21.076,29297,0
2015-02-06,21.076,21.144,20.951,21.117,44793,0
2015-02-09,21.117,21.144,20.897,20.933,13961,0
2015-02-10,20.951,21.066,20.888,21.04,27227,0
2015-02-11,21.049,21.089,20.969,21.04,18083,0
2015-02-12,21.04,21.373,21.031,21.373,68188,0
2015-02-13,21.314,21.373,21.224,21.251,50589,0
2015-02-17,21.277,21.277,20.623,20.765,66785,0
2015-02-18,20.786,21.31,20.786,21.053,55187,0
2015-02-19,21.085,21.585,21.026,21.444,79467,0
2015-02-20,21.469,21.718,21.416,21.577,42435,0
2015-02-23,21.612,21.672,21.408,21.425,35694,0
2015-02-24,21.416,21.726,21.344,21.435,38598,0
2015-02-25,21.919,21.919,21.435,21.469,52423,0
2015-02-26,21.398,21.523,20.955,21.045,49789,0
2015-02-27,21.008,21.094,20.946,21.036,41092,0
2015-03-02,21.103,21.132,20.928,20.928,27844,0
2015-03-03,21.008,21.094,20.965,20.992,39002,0
2015-03-04,21.085,21.479,21.085,21.248,46441,0
2015-03-05,21.292,21.469,21.193,21.416,30997,0
2015-03-06,21.361,21.361,20.974,21.016,20739,0
2015-03-09,21.193,21.361,21.045,21.113,17022,0
2015-03-10,21.053,21.257,20.992,21.103,26940,0
2015-03-11,21.177,21.177,21.122,21.132,16344,0
2015-03-12,21.122,21.283,21.094,21.141,22656,0
2015-03-13,21.141,21.159,21.079,21.103,6313,0
2015-03-16,21.094,21.122,20.982,20.982,22885,0
2015-03-17,20.992,21.122,20.974,21.036,25926,0
2015-03-18,21.098,21.574,20.996,21.564,42458,0
2015-03-19,21.44,21.617,21.207,21.374,21792,0
2015-03-20,21.305,21.431,21.235,21.235,17761,0
2015-03-23,21.333,21.484,21.244,21.44,26620,0
2015-03-24,21.403,21.715,21.244,21.669,38300,0
2015-03-25,21.632,21.794,21.527,21.733,27965,0
2015-03-26,21.723,21.723,21.527,21.591,26620,0
2015-03-27,21.609,21.803,21.546,21.759,29540,0
2015-03-30,21.768,21.768,21.52,21.52,16063,0
2015-03-31,21.564,21.599,21.501,21.501,11647,0
2015-04-01,21.546,21.66,21.374,21.632,35943,0
2015-04-02,21.555,21.66,21.365,21.365,17523,0
2015-04-06,21.324,21.466,21.324,21.324,15836,0
2015-04-07,21.349,21.555,21.314,21.456,15888,0
2015-04-08,21.421,21.582,21.412,21.51,14940,0
2015-04-09,21.475,21.617,21.475,21.582,17016,0
2015-04-10,21.591,21.599,21.466,21.574,18196,0
2015-04-13,21.52,21.546,21.278,21.278,28191,0
2015-04-14,21.384,21.466,21.333,21.466,21229,0
2015-04-15,21.469,21.488,21.36,21.36,19101,0
2015-04-16,21.335,21.479,21.299,21.469,21173,0
2015-04-17,21.407,21.452,21.308,21.378,15669,0
2015-04-20,21.46,21.46,21.264,21.388,46971,0
2015-04-21,21.36,21.514,21.36,21.488,14975,0
2015-04-22,21.469,21.496,21.352,21.36,12035,0
2015-04-23,21.327,21.693,21.327,21.657,42867,0
2015-04-24,21.637,21.647,21.504,21.523,12480,0
2015-04-27,21.594,21.594,21.378,21.407,25183,0
2015-04-28,21.369,21.514,21.369,21.514,23173,0
2015-04-29,21.425,21.531,21.397,21.46,12645,0
2015-04-30,21.488,21.523,21.397,21.488,11751,0
2015-05-01,21.488,21.488,21.416,21.488,15224,0
2015-05-04,21.452,21.488,21.425,21.469,22387,0
2015-05-05,21.444,21.444,21.218,21.238,27646,0
2015-05-06,21.175,21.271,21.147,21.147,28606,0
2015-05-07,21.138,21.218,21.022,21.077,43470,0
2015-05-08,21.05,21.138,20.934,20.979,41748,0
2015-05-11,20.952,20.97,20.773,20.807,30331,0
2015-05-12,20.799,20.816,20.592,20.816,24710,0
2015-05-13,20.842,20.879,20.719,20.728,24065,0
2015-05-14,20.738,20.897,20.738,20.799,16789,0
2015-05-15,20.834,20.942,20.807,20.942,26424,0
2015-05-18,20.915,20.915,20.52,20.619,57318,0
2015-05-19,20.565,20.711,20.565,20.628,19811,0
2015-05-20,20.641,20.687,20.623,20.66,14722,0
2015-05-21,20.631,20.715,20.631,20.678,12493,0
2015-05-22,20.641,20.678,20.631,20.66,5576,0
2015-05-26,20.723,20.723,20.641,20.65,23682,0
2015-05-27,20.678,20.723,20.569,20.623,16504,0
2015-05-28,20.587,20.641,20.587,20.604,14016,0
2015-05-29,20.623,20.641,20.569,20.569,13719,0
2015-06-01,20.623,20.623,20.514,20.524,26148,0
2015-06-02,20.508,20.569,20.446,20.542,28826,0
2015-06-03,20.533,20.579,20.446,20.533,31337,0
2015-06-04,20.465,20.482,20.317,20.418,32341,0
2015-06-05,20.336,20.428,20.247,20.336,50964,0
2015-06-08,20.327,20.473,20.223,20.39,28885,0
2015-06-09,20.372,20.372,20.167,20.177,20086,0
2015-06-10,20.157,20.343,19.978,19.978,58011,0
2015-06-11,20.084,20.167,20.013,20.111,29810,0
2015-06-12,20.186,20.254,20.103,20.254,25537,0
2015-06-15,20.264,20.301,20.094,20.223,52973,0
2015-06-16,20.186,20.353,20.186,20.343,22193,0
2015-06-17,20.357,20.422,20.199,20.249,46330,0
2015-06-18,20.226,20.258,20.059,20.059,27888,0
2015-06-19,20.078,20.142,20.033,20.123,41776,0
2015-06-22,20.142,20.17,20.078,20.16,9445,0
2015-06-23,20.16,20.258,20.096,20.258,18092,0
2015-06-24,20.277,20.331,20.015,20.015,54112,0
2015-06-25,20.078,20.15,20.033,20.133,21663,0
2015-06-26,20.123,20.189,20.052,20.17,52334,0
2015-06-29,20.226,20.226,20.043,20.052,14443,0
2015-06-30,20.043,20.078,19.948,20.052,19397,0
2015-07-01,20.087,20.123,20.043,20.078,11999,0
2015-07-02,20.113,20.17,20.078,20.123,6665,0
2015-07-06,20.142,20.226,20.133,20.217,17780,0
2015-07-07,20.258,20.422,20.242,20.331,17112,0
2015-07-08,20.422,20.511,20.34,20.511,23446,0
2015-07-09,20.44,20.478,20.347,20.45,13667,0
2015-07-10,20.403,20.683,20.367,20.582,46224,0
2015-07-13,20.582,20.582,20.468,20.478,13667,0
2015-07-14,20.504,20.673,20.46,20.636,25783,0
2015-07-15,20.582,20.627,20.547,20.6,18724,0
2015-07-16,20.547,20.673,20.519,20.673,20333,0
2015-07-17,20.728,20.728,20.487,20.663,27332,0
2015-07-20,20.663,20.916,20.645,20.916,16776,0
2015-07-21,20.817,21.313,20.711,20.925,20001,0
2015-07-22,21.145,21.183,20.892,21.183,14947,0
2015-07-23,21.191,21.191,20.957,21.065,13504,0
2015-07-24,21.019,21.173,20.577,20.722,17601,0
2015-07-27,20.856,20.856,20.594,20.722,12510,0
2015-07-28,20.819,21.183,20.577,20.994,45719,0
2015-07-29,21.003,21.227,20.976,21.154,16607,0
2015-07-30,21.173,21.217,20.802,20.911,23247,0
2015-07-31,21.003,21.065,20.874,20.984,19264,0
2015-08-03,21.127,21.389,20.784,21.217,44780,0
2015-08-04,21.145,21.452,20.966,21.136,32879,0
2015-08-05,21.164,21.37,20.838,21.145,22252,0
2015-08-06,21.199,21.281,21.057,21.154,21118,0
2015-08-07,21.117,21.309,20.829,20.966,24025,0
2015-08-10,20.929,21.309,20.767,21.019,45833,0
2015-08-11,21.089,21.271,20.856,21.264,21805,0
2015-08-12,21.227,21.452,21.227,21.452,24135,0
2015-08-13,21.452,21.452,21.37,21.452,9852,0
2015-08-14,21.408,21.534,21.318,21.534,18929,0
2015-08-17,21.589,21.733,21.352,21.408,25573,0
2015-08-18,21.517,21.715,21.452,21.625,28344,0
2015-08-19,21.62,21.773,21.611,21.727,19638,0
2015-08-20,21.611,21.755,21.401,21.401,20962,0
2015-08-21,21.511,21.528,21.175,21.192,22617,0
2015-08-24,20.714,21.021,20.558,20.676,29858,0
2015-08-25,20.685,20.958,20.685,20.948,12906,0
2015-08-26,20.93,21.147,20.63,21.147,27801,0
2015-08-27,21.284,21.284,20.912,21.119,16217,0
2015-08-28,21.119,21.249,20.777,20.893,14010,0
2015-08-31,21.059,21.059,20.912,20.996,12023,0
2015-09-01,20.93,21.138,20.666,21.021,10040,0
2015-09-02,20.938,21.059,20.893,20.893,15777,0
2015-09-03,20.893,21.04,20.621,20.695,29565,0
2015-09-04,20.695,20.741,20.611,20.666,23607,0
2015-09-08,20.777,20.777,20.704,20.732,8053,0
2015-09-09,20.785,21.049,20.685,21.031,23387,0
2015-09-10,20.948,21.003,20.714,20.777,15539,0
2015-09-11,20.741,20.893,20.732,20.741,12137,0
2015-09-14,20.741,20.803,20.695,20.704,4191,0
2015-09-15,20.666,20.812,20.611,20.714,17764,0
2015-09-16,20.762,20.824,20.661,20.789,6646,0
2015-09-17,20.745,21.152,20.745,21.152,20282,0
2015-09-18,21.036,21.045,20.633,20.953,35723,0
2015-09-21,20.898,21.162,20.853,21.152,24620,0
2015-09-22,21.063,21.317,21.063,21.299,14288,0
2015-09-23,21.327,21.379,21.225,21.379,9565,0
2015-09-24,21.379,21.554,21.254,21.289,26566,0
2015-09-25,21.37,21.417,21.225,21.308,11431,0
2015-09-28,21.398,21.417,21.063,21.087,30119,0
2015-09-29,21.197,21.37,21.143,21.189,15387,0
2015-09-30,21.417,21.707,21.389,21.653,31437,0
2015-10-01,21.6,21.661,21.462,21.582,24840,0
2015-10-02,21.653,21.67,21.344,21.37,17363,0
2015-10-05,21.27,21.591,21.27,21.344,19463,0
2015-10-06,21.289,21.389,21.289,21.379,13738,0
2015-10-07,21.379,21.445,21.289,21.308,19125,0
2015-10-08,21.308,21.417,21.28,21.344,14509,0
2015-10-09,21.317,21.573,21.308,21.544,13518,0
2015-10-12,21.48,22.018,21.48,21.554,31473,0
2015-10-13,21.544,21.854,21.544,21.67,20005,0
2015-10-14,21.582,21.754,21.563,21.563,11320,0
2015-10-15,21.563,21.563,21.299,21.352,16377,0
2015-10-16,21.336,21.643,21.143,21.49,19125,0
2015-10-19,21.981,21.981,21.263,21.336,12996,0
2015-10-20,21.49,21.818,21.45,21.762,20016,0
2015-10-21,21.738,21.911,21.502,21.547,24426,0
2015-10-22,21.637,21.858,21.557,21.637,16099,0
2015-10-23,21.584,21.877,21.538,21.711,15114,0
2015-10-26,21.694,21.84,21.557,21.575,11611,0
2015-10-27,21.647,21.802,21.566,21.694,9421,0
2015-10-28,21.757,22.004,21.748,21.994,30888,0
2015-10-29,21.867,22.032,21.702,21.893,16541,0
2015-10-30,21.976,22.048,21.72,21.985,27713,0
2015-11-02,22.032,22.077,21.92,21.967,16888,0
2015-11-03,21.994,22.143,21.902,22.057,13470,0
2015-11-04,22.013,22.133,21.858,22.133,16260,0
2015-11-05,22.057,22.277,22.057,22.213,19934,0
2015-11-06,22.143,22.24,22.013,22.086,40635,0
2015-11-09,21.949,21.949,21.465,21.465,36031,0
2015-11-10,21.521,21.566,21.363,21.474,36912,0
2015-11-11,21.41,21.575,21.3,21.31,25849,0
2015-11-12,21.291,21.354,21.237,21.272,17853,0
2015-11-13,21.337,21.41,21.237,21.346,29465,0
2015-11-16,21.41,21.447,21.372,21.372,10077,0
2015-11-17,21.337,21.392,21.319,21.319,8654,0
2015-11-18,21.35,21.357,21.286,21.357,24663,0
2015-11-19,21.333,21.725,21.323,21.699,34377,0
2015-11-20,21.744,21.78,21.542,21.642,12769,0
2015-11-23,21.679,22.02,21.533,21.854,30994,0
2015-11-24,21.964,21.977,21.846,21.891,8657,0
2015-11-25,21.863,21.945,21.642,21.798,12549,0
2015-11-27,21.707,21.846,21.66,21.744,5895,0
2015-11-30,21.854,22.074,21.754,21.873,32958,0
2015-12-01,21.945,22.001,21.689,21.854,23130,0
2015-12-02,21.873,21.955,21.488,21.589,23237,0
2015-12-03,21.479,21.542,21.286,21.295,17755,0
2015-12-04,21.376,21.561,21.323,21.542,8402,0
2015-12-07,21.589,21.589,21.35,21.542,23138,0
2015-12-08,21.533,21.699,21.533,21.598,8148,0
2015-12-09,21.642,21.836,21.58,21.632,33833,0
2015-12-10,21.689,21.754,21.533,21.707,32084,0
2015-12-11,21.763,21.964,21.754,21.898,27722,0
2015-12-14,21.836,21.935,21.632,21.699,11525,0
2015-12-15,21.632,21.754,21.571,21.652,31536,0
2015-12-16,21.664,21.822,21.611,21.822,22839,0
2015-12-17,21.822,22.043,21.784,21.831,50241,0
2015-12-18,21.859,21.996,21.813,21.878,22510,0
2015-12-21,21.902,22.043,21.902,22.024,14463,0
2015-12-22,22.033,22.05,21.912,21.95,28473,0
2015-12-23,21.994,22.124,21.994,22.068,7818,0
2015-12-24,22.161,22.215,22.058,22.195,8950,0
2015-12-28,22.233,22.261,22.022,22.087,19817,0
2015-12-29,22.013,22.115,21.928,21.948,24800,0
2015-12-30,21.938,22.261,21.938,22.215,19434,0
2015-12-31,22.223,22.383,22.078,22.326,18472,0
2016-01-04,22.178,22.538,22.178,22.437,14621,0
2016-01-05,22.519,22.546,22.442,22.529,18962,0
2016-01-06,22.529,22.786,22.529,22.728,33351,0
2016-01-07,22.63,22.63,22.153,22.161,30166,0
2016-01-08,22.243,22.243,22.102,22.166,22162,0
2016-01-11,22.195,22.233,22.106,22.205,17060,0
2016-01-12,22.134,22.215,22.058,22.068,24222,0
2016-01-13,22.178,22.186,22.068,22.087,9769,0
2016-01-14,22.168,22.462,22.097,22.452,20151,0
2016-01-15,22.364,22.64,22.335,22.383,31968,0
2016-01-19,22.317,22.317,22.022,22.022,30076,0
2016-01-20,22.091,22.196,21.684,21.814,30374,0
2016-01-21,21.814,21.952,21.749,21.895,25671,0
2016-01-22,21.952,22.091,21.914,21.923,30114,0
2016-01-25,21.923,22.062,21.904,21.904,16650,0
2016-01-26,21.932,22.261,21.923,22.147,20671,0
2016-01-27,22.285,22.627,22.265,22.416,28606,0
2016-01-28,22.477,22.477,22.21,22.387,24034,0
2016-01-29,22.458,22.485,22.349,22.458,20711,0
2016-02-01,22.534,22.784,22.449,22.486,26584,0
2016-02-02,22.581,22.825,22.525,22.646,49045,0
2016-02-03,22.754,22.783,22.525,22.71,33279,0
2016-02-04,22.793,22.82,22.59,22.735,24917,0
2016-02-05,22.811,23.071,22.71,22.886,35716,0
2016-02-08,22.859,23.29,22.811,23.191,42855,0
2016-02-09,23.079,23.318,22.349,22.426,40698,0
2016-02-10,22.515,22.525,22.248,22.248,40418,0
2016-02-11,22.275,22.313,22.138,22.147,23442,0
2016-02-12,22.285,22.285,21.86,21.869,35749,0
2016-02-16,21.998,21.998,21.814,21.952,22955,0
2016-02-17,21.983,22.289,21.908,22.261,32159,0
2016-02-18,22.223,22.458,22.034,22.446,27675,0
2016-02-19,22.446,22.446,22.286,22.384,14697,0
2016-02-22,22.492,22.624,22.317,22.446,23347,0
2016-02-23,22.587,23.058,22.446,22.558,31166,0
2016-02-24,22.577,22.931,22.392,22.54,26635,0
2016-02-25,22.404,22.732,22.404,22.653,24044,0
2016-02-26,22.76,22.76,22.558,22.568,23424,0
2016-02-29,22.716,22.902,22.558,22.716,28825,0
2016-03-01,22.799,22.827,22.54,22.54,20991,0
2016-03-02,22.605,22.605,22.335,22.454,22178,0
2016-03-03,22.54,22.596,22.355,22.492,39590,0
2016-03-04,22.558,22.558,22.381,22.464,16531,0
2016-03-07,22.402,22.54,22.402,22.439,24741,0
2016-03-08,22.511,22.643,22.355,22.643,20002,0
2016-03-09,22.662,22.662,22.374,22.633,6987,0
2016-03-10,22.671,22.856,22.483,22.78,24356,0
2016-03-11,22.846,23.058,22.788,22.79,28540,0
2016-03-14,22.846,23.154,22.836,23.019,22151,0
2016-03-15,23.039,23.255,23.019,23.145,25932,0
2016-03-16,23.204,23.303,23.071,23.224,32901,0
2016-03-17,23.052,23.328,23.052,23.157,21696,0
2016-03-18,23.214,23.265,23.1,23.109,20218,0
2016-03-21,23.157,23.166,23.005,23.005,13634,0
2016-03-22,23.071,23.166,23.023,23.062,17801,0
2016-03-23,23.1,23.165,22.963,22.963,20492,0
2016-03-24,23.062,23.109,22.987,23.062,17448,0
2016-03-28,23.157,23.157,22.963,22.996,10526,0
2016-03-29,22.963,23.071,22.878,22.963,11634,0
2016-03-30,22.953,23.062,22.924,22.953,32109,0
2016-03-31,22.987,23.166,22.905,23.071,23962,0
2016-04-01,23.071,23.166,23.052,23.166,17566,0
2016-04-04,23.091,23.091,22.896,22.915,14715,0
2016-04-05,22.97,23.109,22.878,23.109,30998,0
2016-04-06,23.139,23.157,22.934,22.978,32562,0
2016-04-07,22.924,23.023,22.887,22.915,32445,0
2016-04-08,23.052,23.081,22.979,22.987,24320,0
2016-04-11,23.052,23.121,22.896,22.915,16039,0
2016-04-12,22.905,23.1,22.905,22.982,20156,0
2016-04-13,23.004,23.004,22.811,22.82,16813,0
2016-04-14,22.859,22.896,22.811,22.82,16053,0
2016-04-15,22.869,22.915,22.811,22.915,16944,0
2016-04-18,22.97,22.97,22.896,22.944,27089,0
2016-04-19,22.979,22.979,22.83,22.849,17086,0
2016-04-20,22.928,22.928,22.805,22.815,29515,0
2016-04-21,22.863,22.873,22.377,22.377,46857,0
2016-04-22,22.395,22.507,22.387,22.459,28368,0
2016-04-25,22.507,22.553,22.405,22.543,26535,0
2016-04-26,22.387,22.563,22.387,22.553,28000,0
2016-04-27,22.526,22.582,22.507,22.553,12335,0
2016-04-28,22.516,22.591,22.405,22.405,18267,0
2016-04-29,22.442,22.601,22.302,22.32,17172,0
2016-05-02,22.433,22.478,22.32,22.338,20058,0
2016-05-03,22.405,22.405,22.208,22.368,46810,0
2016-05-04,22.368,22.497,22.329,22.497,28803,0
2016-05-05,22.507,22.686,22.478,22.676,24004,0
2016-05-06,22.686,22.787,22.601,22.787,20398,0
2016-05-09,22.833,22.863,22.739,22.777,14792,0
2016-05-10,22.833,22.873,22.754,22.822,19697,0
2016-05-11,22.843,22.957,22.787,22.928,20142,0
2016-05-12,22.928,22.957,22.526,22.686,52788,0
2016-05-13,22.729,22.9,22.638,22.767,18314,0
2016-05-16,22.815,23.134,22.815,23.076,33040,0
2016-05-17,23.028,23.124,23.001,23.124,26307,0
2016-05-18,23.138,23.148,22.958,23.099,23819,0
2016-05-19,22.875,23.138,22.799,23.004,40898,0
2016-05-20,22.96,23.138,22.907,22.951,31385,0
2016-05-23,22.96,23.323,22.951,23.175,33275,0
2016-05-24,23.213,23.333,23.101,23.223,28464,0
2016-05-25,23.285,23.361,23.223,23.275,40103,0
2016-05-26,23.323,23.585,23.285,23.333,41218,0
2016-05-27,23.528,23.662,23.273,23.502,23645,0
2016-05-31,23.557,23.557,22.986,23.295,30226,0
2016-06-01,23.333,23.566,23.313,23.493,36556,0
2016-06-02,23.566,23.632,23.371,23.613,56717,0
2016-06-03,23.547,23.838,23.547,23.605,27643,0
2016-06-06,23.727,23.8,23.528,23.643,31184,0
2016-06-07,24.009,24.325,23.409,23.557,29545,0
2016-06-08,23.575,23.843,23.475,23.8,34941,0
2016-06-09,23.876,23.876,23.438,23.613,33465,0
2016-06-10,23.711,23.711,23.447,23.457,17712,0
2016-06-13,23.623,23.623,23.429,23.447,25974,0
2016-06-14,23.429,23.538,23.424,23.519,31193,0
2016-06-15,23.57,23.608,23.423,23.589,49007,0
2016-06-16,23.487,23.627,23.225,23.241,48065,0
2016-06-17,23.433,23.433,23.232,23.261,28639,0
2016-06-20,23.232,23.232,23.072,23.131,20282,0
2016-06-21,23.216,23.216,23.082,23.168,30145,0
2016-06-22,23.082,23.225,23.082,23.216,21269,0
2016-06-23,23.225,23.225,23.034,23.042,29654,0
2016-06-24,23.034,23.278,23.034,23.241,25371,0
2016-06-27,23.451,23.786,23.131,23.433,32702,0
2016-06-28,23.599,23.753,23.493,23.666,16379,0
2016-06-29,23.732,23.732,23.251,23.268,19200,0
2016-06-30,23.384,23.473,23.158,23.345,32447,0
2016-07-01,23.56,23.56,22.723,22.791,88720,0
2016-07-05,22.791,22.962,22.426,22.575,126504,0
2016-07-06,22.575,22.613,22.451,22.613,62666,0
2016-07-07,22.585,22.809,22.518,22.809,39603,0
2016-07-08,22.791,22.904,22.556,22.904,40940,0
2016-07-11,22.868,22.962,22.752,22.8,27241,0
2016-07-12,22.743,22.791,22.359,22.546,47728,0
2016-07-13,22.396,22.546,22.378,22.461,43359,0
2016-07-14,22.33,22.339,22.02,22.18,60700,0
2016-07-15,22.198,22.46,22.18,22.357,44249,0
2016-07-18,22.359,22.566,22.359,22.518,35685,0
2016-07-19,22.499,22.641,22.443,22.566,38725,0
2016-07-20,22.569,22.795,22.569,22.738,19510,0
2016-07-21,22.738,22.823,22.607,22.776,20157,0
2016-07-22,22.804,22.804,22.683,22.757,15310,0
2016-07-25,22.703,22.833,22.607,22.711,29728,0
2016-07-26,22.711,22.766,22.607,22.766,35438,0
2016-07-27,22.824,22.974,22.786,22.948,28181,0
2016-07-28,23.01,23.02,22.909,22.974,26193,0
2016-07-29,23.04,23.097,22.766,22.833,58056,0
2016-08-01,22.919,22.938,22.811,22.928,17741,0
2016-08-02,22.747,22.804,22.588,22.664,29363,0
2016-08-03,22.607,22.824,22.607,22.814,15086,0
2016-08-04,22.814,22.928,22.757,22.919,27136,0
2016-08-05,22.89,23.117,22.89,23.088,25359,0
2016-08-08,23.127,23.137,22.719,22.863,46257,0
2016-08-09,22.89,22.952,22.833,22.909,13071,0
2016-08-10,22.974,23.069,22.909,23.069,23727,0
2016-08-11,23.097,23.381,22.974,22.993,28082,0
2016-08-12,23.174,23.285,22.948,22.957,14709,0
2016-08-15,23.107,23.211,22.984,22.984,18691,0
2016-08-16,23.202,23.275,23.112,23.132,32728,0
2016-08-17,23.141,23.386,23.141,23.382,14163,0
2016-08-18,23.396,23.67,23.252,23.67,42592,0
2016-08-19,23.603,23.67,23.555,23.621,21172,0
2016-08-22,23.651,23.651,23.583,23.583,16025,0
2016-08-23,23.641,23.651,23.575,23.583,22099,0
2016-08-24,23.583,23.593,23.48,23.545,19525,0
2016-08-25,23.651,23.651,23.415,23.545,37552,0
2016-08-26,23.574,23.574,23.376,23.489,19022,0
2016-08-29,23.545,23.574,23.471,23.574,15759,0
2016-08-30,23.525,23.621,23.453,23.555,18426,0
2016-08-31,23.621,23.67,23.517,23.621,16976,0
2016-09-01,23.621,23.782,23.498,23.621,29834,0
2016-09-02,23.574,23.603,23.425,23.425,21674,0
2016-09-06,23.593,23.727,23.555,23.603,25073,0
2016-09-07,23.603,23.603,23.443,23.462,13359,0
2016-09-08,23.462,23.489,23.425,23.435,19038,0
2016-09-09,23.299,23.308,22.987,23.024,19561,0
2016-09-12,22.96,23.368,22.96,23.044,14269,0
2016-09-13,23.044,23.044,22.884,23.014,13022,0
2016-09-14,22.951,23.612,22.902,23.467,34857,0
2016-09-15,23.545,23.545,23.328,23.525,25988,0
2016-09-16,23.545,23.69,23.466,23.68,13592,0
2016-09-19,23.68,23.965,23.545,23.965,14116,0
2016-09-20,23.975,23.975,23.621,23.655,28726,0
2016-09-21,23.785,23.785,23.587,23.74,17814,0
2016-09-22,23.766,24.216,23.539,23.969,41374,0
2016-09-23,24.157,24.157,23.795,24.157,22440,0
2016-09-26,24.08,24.216,23.854,23.891,20558,0
2016-09-27,24.033,24.13,23.95,24.13,12488,0
2016-09-28,24.08,24.1,23.891,23.901,31537,0
2016-09-29,23.989,24.215,23.577,23.577,24299,0
2016-09-30,23.891,23.891,23.539,23.549,18179,0
2016-10-03,23.749,23.749,23.549,23.549,31314,0
2016-10-04,23.607,23.607,23.389,23.456,15726,0
2016-10-05,23.587,23.587,23.311,23.437,25614,0
2016-10-06,23.446,23.79,23.235,23.235,49726,0
2016-10-07,23.418,23.418,23.046,23.16,20181,0
2016-10-10,23.226,23.235,23.036,23.055,9692,0
2016-10-11,23.123,23.17,22.936,22.97,17083,0
2016-10-12,22.989,22.989,22.818,22.818,7390,0
2016-10-13,22.808,23.085,22.562,22.885,32334,0
2016-10-14,22.876,22.876,22.562,22.59,20507,0
2016-10-17,22.686,23.408,22.542,22.894,13332,0
2016-10-18,22.894,23.03,22.562,22.666,20414,0
2016-10-19,22.794,23.099,22.726,22.797,16352,0
2016-10-20,22.937,22.994,22.651,22.889,21712,0
2016-10-21,22.7,22.984,22.68,22.692,28495,0
2016-10-24,22.813,22.813,22.646,22.687,19527,0
2016-10-25,22.745,22.745,22.575,22.575,13096,0
2016-10-26,22.651,22.651,22.423,22.573,30595,0
2016-10-27,22.575,22.575,22.175,22.231,22348,0
2016-10-28,22.317,22.322,21.888,21.946,30747,0
2016-10-31,22.165,22.165,21.919,21.965,13457,0
2016-11-01,21.965,22.146,21.965,22.131,18501,0
2016-11-02,22.213,22.222,22.108,22.126,21045,0
2016-11-03,22.184,22.197,21.994,21.994,11122,0
2016-11-04,22.022,22.078,21.831,21.831,50245,0
2016-11-07,21.878,22.117,21.746,21.831,37026,0
2016-11-08,21.888,21.965,21.863,21.936,20296,0
2016-11-09,21.918,21.974,21.432,21.898,40396,0
2016-11-10,21.946,21.956,21.165,21.25,44105,0
2016-11-11,21.165,21.408,20.824,21.278,26119,0
2016-11-14,21.22,21.22,20.781,20.879,54193,0
2016-11-15,20.86,21.287,20.781,21.127,66232,0
2016-11-16,21.264,21.666,21.15,21.359,67694,0
2016-11-17,21.291,22.259,21.291,22.076,54796,0
2016-11-18,22.191,22.249,21.77,21.77,36458,0
2016-11-21,21.714,22.249,21.714,21.991,25053,0
2016-11-22,22.173,22.173,21.56,21.657,33926,0
2016-11-23,21.437,21.666,21.437,21.512,19059,0
2016-11-25,21.704,21.704,21.522,21.56,2129,0
2016-11-28,21.828,21.828,21.463,21.522,30209,0
2016-11-29,21.627,21.627,21.349,21.371,26596,0
2016-11-30,21.244,21.272,21.121,21.13,37015,0
2016-12-01,21.101,21.244,21.052,21.101,34490,0
2016-12-02,21.101,21.311,21.091,21.277,28865,0
2016-12-05,21.111,21.242,21.081,21.101,37228,0
2016-12-06,21.224,21.379,21.072,21.369,23950,0
2016-12-07,21.369,21.623,21.369,21.53,20659,0
2016-12-08,21.522,21.522,21.101,21.121,61813,0
2016-12-09,21.062,21.072,20.828,20.863,100244,0
2016-12-12,20.814,21.187,20.814,21.097,49225,0
2016-12-13,21.254,21.254,21.062,21.244,64025,0
2016-12-14,21.206,21.502,21.206,21.339,27387,0
2016-12-15,21.264,21.264,21.033,21.091,43273,0
2016-12-16,21.121,21.389,21.033,21.359,88761,0
2016-12-19,21.522,21.522,20.996,21.043,64791,0
2016-12-20,21.091,21.233,21.052,21.091,28866,0
2016-12-21,21.21,21.21,20.931,21.105,65745,0
2016-12-22,21.172,21.172,20.856,20.922,73204,0
2016-12-23,21.105,21.105,20.96,20.974,17551,0
2016-12-27,21.037,21.124,20.767,20.922,58021,0
2016-12-28,20.845,20.903,20.69,20.806,83163,0
2016-12-29,20.855,21.192,20.729,21.027,62290,0
2016-12-30,21.201,21.201,20.69,20.816,92534,0
2017-01-03,20.796,20.95,20.664,20.931,27129,0
2017-01-04,21.066,21.135,20.931,21.072,35039,0
2017-01-05,21.085,21.237,21.046,21.145,31139,0
2017-01-06,21.211,21.211,21.095,21.164,39047,0
2017-01-09,21.345,21.355,21.211,21.326,34148,0
2017-01-10,21.434,21.481,21.345,21.395,51014,0
2017-01-11,21.385,21.444,21.3,21.351,38200,0
2017-01-12,21.452,21.472,21.319,21.434,41441,0
2017-01-13,21.434,21.452,21.316,21.336,77821,0
2017-01-17,21.365,21.496,21.297,21.395,51022,0
2017-01-18,21.311,21.485,21.311,21.447,42448,0
2017-01-19,21.438,21.485,21.282,21.291,42518,0
2017-01-20,21.311,21.339,21.185,21.185,37947,0
2017-01-23,21.553,21.553,21.301,21.409,39550,0
2017-01-24,21.418,21.524,21.337,21.447,32939,0
2017-01-25,21.573,21.573,21.438,21.476,32625,0
2017-01-26,21.438,21.504,21.438,21.504,12139,0
2017-01-27,21.514,21.591,21.473,21.573,15250,0
2017-01-30,21.62,21.798,21.62,21.775,30662,0
2017-01-31,21.775,21.891,21.775,21.881,20228,0
2017-02-01,21.775,22.462,21.775,22.23,32717,0
2017-02-02,22.038,22.26,21.96,21.989,30050,0
2017-02-03,21.881,22.182,21.881,22.114,24242,0
2017-02-06,22.095,22.211,22.095,22.201,22739,0
2017-02-07,22.172,22.366,22.172,22.28,16552,0
2017-02-08,22.28,22.308,22.019,22.182,30517,0
2017-02-09,22.356,22.356,22.143,22.201,24699,0
2017-02-10,22.385,22.385,22.075,22.143,18654,0
2017-02-13,22.24,22.24,21.969,21.999,15126,0
2017-02-14,21.969,22.059,21.824,21.834,22319,0
2017-02-15,21.808,21.875,21.507,21.575,37724,0
2017-02-16,21.566,21.594,21.459,21.594,23024,0
2017-02-17,21.603,21.722,21.51,21.575,26365,0
2017-02-21,21.497,21.603,21.459,21.575,33941,0
2017-02-22,21.546,21.653,21.546,21.623,28851,0
2017-02-23,21.663,21.828,21.623,21.827,39232,0
2017-02-24,21.925,21.925,21.808,21.885,25532,0
2017-02-27,21.77,21.822,21.682,21.732,28661,0
2017-02-28,21.798,21.798,21.693,21.702,9430,0
2017-03-01,21.663,21.663,21.517,21.575,18171,0
2017-03-02,21.575,21.594,21.497,21.584,13764,0
2017-03-03,21.546,21.663,21.546,21.663,21014,0
2017-03-06,21.575,21.575,21.473,21.507,23326,0
2017-03-07,21.44,21.546,21.391,21.391,38710,0
2017-03-08,21.371,21.4,21.245,21.284,22637,0
2017-03-09,21.351,21.351,21.099,21.129,19703,0
2017-03-10,21.177,21.177,20.993,21.119,30104,0
2017-03-13,21.168,21.187,21.06,21.109,25604,0
2017-03-14,21.109,21.196,21.099,21.196,12996,0
2017-03-15,21.196,22.043,21.196,21.702,24473,0
2017-03-16,21.732,21.742,21.575,21.623,18893,0
2017-03-17,21.633,21.672,21.556,21.593,7371,0
2017-03-20,21.566,21.741,21.566,21.702,24423,0
2017-03-21,21.603,21.798,21.603,21.798,15121,0
2017-03-22,21.792,21.842,21.792,21.832,9033,0
2017-03-23,21.822,21.909,21.755,21.889,16336,0
2017-03-24,21.899,21.899,21.676,21.851,14831,0
2017-03-27,21.879,21.989,21.879,21.939,12651,0
2017-03-28,21.969,21.988,21.696,21.773,32020,0
2017-03-29,21.666,21.889,21.626,21.889,14570,0
2017-03-30,21.832,21.979,21.812,21.949,14215,0
2017-03-31,21.869,21.969,21.792,21.899,19792,0
2017-04-03,21.999,21.999,21.696,21.706,31015,0
2017-04-04,21.832,21.832,21.5,21.596,35988,0
2017-04-05,21.559,21.599,21.491,21.539,23158,0
2017-04-06,21.539,21.606,21.539,21.559,15119,0
2017-04-07,21.596,21.666,21.549,21.549,24489,0
2017-04-10,21.549,21.792,21.549,21.792,14060,0
2017-04-11,21.764,21.86,21.686,21.745,28756,0
2017-04-12,21.773,21.802,21.731,21.783,10924,0
2017-04-13,21.812,21.831,21.726,21.773,13436,0
2017-04-17,21.792,21.792,21.696,21.716,13211,0
2017-04-18,21.726,21.755,21.696,21.726,14596,0
2017-04-19,21.759,21.826,21.759,21.759,17263,0
2017-04-20,21.786,21.855,21.715,21.846,14747,0
2017-04-21,21.874,21.924,21.796,21.894,21922,0
2017-04-24,21.864,22.004,21.786,21.994,22340,0
2017-04-25,21.894,21.954,21.796,21.874,15401,0
2017-04-26,21.816,21.944,21.786,21.894,11770,0
2017-04-27,21.884,21.933,21.806,21.894,14000,0
2017-04-28,21.934,22.06,21.902,22.06,12953,0
2017-05-01,22.023,22.087,22.003,22.06,8818,0
2017-05-02,22.11,22.11,22.05,22.08,15217,0
2017-05-03,22.09,22.198,22.085,22.198,16527,0
2017-05-04,22.188,22.208,22.139,22.198,11429,0
2017-05-05,22.208,22.208,22.023,22.06,14626,0
2017-05-08,22.258,22.258,21.964,22.168,27406,0
2017-05-09,22.168,22.288,22.014,22.288,22413,0
2017-05-10,22.288,22.288,22.05,22.06,15858,0
2017-05-11,22.05,22.393,21.994,22.268,37512,0
2017-05-12,22.403,22.568,22.291,22.542,22429,0
2017-05-15,22.492,22.495,22.393,22.452,18851,0
2017-05-16,22.581,22.581,22.461,22.522,17915,0
2017-05-17,22.446,23.477,22.319,23.458,60378,0
2017-05-18,23.4,23.4,22.801,22.821,15268,0
2017-05-19,22.603,23.189,22.211,22.281,36041,0
2017-05-22,22.309,22.669,22.191,22.231,15837,0
2017-05-23,22.436,22.436,22.14,22.211,24476,0
2017-05-24,22.151,22.27,22.151,22.191,13967,0
2017-05-25,22.171,22.291,22.156,22.201,20927,0
2017-05-26,22.261,22.261,22.092,22.156,29145,0
2017-05-30,22.132,22.241,22.132,22.221,13327,0
2017-05-31,22.211,22.271,22.171,22.181,18592,0
2017-06-01,22.211,22.309,22.171,22.231,22403,0
2017-06-02,22.271,22.301,22.221,22.291,22591,0
2017-06-05,22.291,22.319,22.221,22.281,13574,0
2017-06-06,22.301,22.301,22.161,22.171,17436,0
2017-06-07,22.171,22.261,22.062,22.062,14992,0
2017-06-08,22.072,22.103,22.016,22.025,22810,0
2017-06-09,22.025,22.102,21.847,21.857,23766,0
2017-06-12,21.857,21.976,21.817,21.921,37143,0
2017-06-13,22.035,22.035,21.866,22.025,45204,0
2017-06-14,22.052,22.052,21.903,21.976,44875,0
2017-06-15,21.936,22.016,21.926,22.006,9886,0
2017-06-16,22.072,22.131,22.025,22.131,16410,0
2017-06-19,22.181,22.181,21.921,21.936,35199,0
2017-06-20,22.016,22.016,21.827,21.916,30415,0
2017-06-21,21.96,22,21.92,21.94,6657,0
2017-06-22,21.96,22.117,21.96,22.107,18473,0
2017-06-23,22.097,22.127,21.97,22,19111,0
2017-06-26,22.029,22.097,22.01,22.022,18076,0
2017-06-27,22,22.041,21.89,21.91,20802,0
2017-06-28,21.91,21.99,21.9,21.924,39115,0
2017-06-29,21.96,21.96,21.694,21.694,32111,0
2017-06-30,21.724,21.841,21.704,21.841,21192,0
2017-07-03,21.88,21.91,21.829,21.9,7583,0
2017-07-05,22,22,21.851,21.94,15220,0
2017-07-06,21.89,21.95,21.791,21.88,12176,0
2017-07-07,21.791,21.88,21.791,21.841,10061,0
2017-07-10,21.849,22.024,21.842,21.98,11621,0
2017-07-11,21.97,22.039,21.97,22.03,11438,0
2017-07-12,22.057,22.176,21.95,22.048,14490,0
2017-07-13,22.077,22.137,22.02,22.127,7869,0
2017-07-14,22.186,22.276,22.186,22.276,14393,0
2017-07-17,22.256,22.256,22.088,22.137,18837,0
2017-07-18,22.117,22.256,22.117,22.186,3941,0
2017-07-19,22.137,22.286,22.127,22.276,19884,0
2017-07-20,22.296,22.384,22.186,22.344,21887,0
2017-07-21,22.404,22.473,22.384,22.414,15154,0
2017-07-24,22.463,22.503,22.384,22.404,14434,0
2017-07-25,22.503,22.503,22.276,22.344,23176,0
2017-07-26,22.334,22.473,22.334,22.45,8289,0
2017-07-27,22.394,22.493,22.344,22.354,8068,0
2017-07-28,22.483,22.483,22.286,22.286,19230,0
2017-07-31,22.305,22.483,22.305,22.483,15587,0
2017-08-01,22.592,22.77,22.484,22.75,13654,0
2017-08-02,22.86,22.86,22.576,22.641,17359,0
2017-08-03,22.612,22.759,22.612,22.661,10782,0
2017-08-04,22.583,22.612,22.513,22.543,4088,0
2017-08-07,22.543,22.585,22.443,22.513,11851,0
2017-08-08,22.513,22.631,22.473,22.553,16099,0
2017-08-09,22.503,22.701,22.503,22.612,5720,0
2017-08-10,22.523,22.896,22.463,22.513,23495,0
2017-08-11,22.513,22.978,22.463,22.72,10776,0
2017-08-14,22.938,22.978,22.81,22.86,13730,0
2017-08-15,23.017,23.017,22.76,22.873,13452,0
2017-08-16,22.958,22.978,22.86,22.889,19106,0
2017-08-17,22.701,22.82,22.543,22.553,22200,0
2017-08-18,22.661,22.711,22.583,22.701,10559,0
2017-08-21,22.701,22.81,22.701,22.776,10825,0
2017-08-22,22.77,22.889,22.77,22.862,13898,0
2017-08-23,22.918,22.968,22.9,22.948,7308,0
2017-08-24,22.948,22.978,22.87,22.978,6673,0
2017-08-25,22.978,22.978,22.918,22.918,9367,0
2017-08-28,22.918,22.918,22.67,22.76,18448,0
2017-08-29,22.81,22.938,22.69,22.76,14967,0
2017-08-30,22.74,22.74,22.591,22.68,12430,0
2017-08-31,22.68,22.908,22.68,22.908,15917,0
2017-09-01,22.75,22.85,22.75,22.77,11323,0
2017-09-05,22.958,23.098,22.84,23.098,20297,0
2017-09-06,23.108,23.108,22.928,23.068,8636,0
2017-09-07,23.128,23.266,22.943,23.246,25989,0
2017-09-08,23.336,23.336,23.138,23.284,15154,0
2017-09-11,23.336,23.684,23.321,23.441,9980,0
2017-09-12,23.514,23.514,23.266,23.266,23430,0
2017-09-13,23.286,23.286,22.869,22.998,16330,0
2017-09-14,23.058,23.226,22.85,22.928,26450,0
2017-09-15,22.918,22.938,22.79,22.79,15766,0
2017-09-18,22.84,22.979,22.84,22.86,4852,0
2017-09-19,22.84,22.978,22.68,22.756,29845,0
2017-09-20,22.77,22.879,22.7,22.73,17876,0
2017-09-21,22.83,22.834,22.721,22.732,10637,0
2017-09-22,22.73,22.9,22.73,22.9,15310,0
2017-09-25,22.909,22.909,22.807,22.861,9843,0
2017-09-26,22.87,22.898,22.73,22.747,21336,0
2017-09-27,22.74,22.78,22.64,22.67,19188,0
2017-09-28,22.72,22.87,22.69,22.72,23101,0
2017-09-29,22.71,22.72,22.63,22.63,9857,0
2017-10-02,22.65,22.787,22.591,22.68,9703,0
2017-10-03,22.71,22.78,22.641,22.77,22234,0
2017-10-04,22.77,22.85,22.747,22.81,9534,0
2017-10-05,22.77,22.908,22.77,22.83,15882,0
2017-10-06,22.9,22.9,22.8,22.84,6318,0
2017-10-09,22.82,22.909,22.811,22.83,11180,0
2017-10-10,22.87,22.909,22.8,22.85,13799,0
2017-10-11,22.909,22.909,22.8,22.87,11842,0
2017-10-12,22.82,22.89,22.77,22.8,8240,0
2017-10-13,22.9,22.9,22.65,22.66,21478,0
2017-10-16,22.77,22.77,22.601,22.75,24684,0
2017-10-17,22.74,22.79,22.691,22.72,17158,0
2017-10-18,22.83,22.83,22.62,22.76,15986,0
2017-10-19,22.7,22.78,22.67,22.73,9344,0
2017-10-20,22.77,22.77,22.65,22.6696,27073,0
2017-10-23,22.77,22.77,22.59,22.59,22155,0
2017-10-24,22.58,22.68,22.57,22.62,17817,0
2017-10-25,22.47,22.505,22.4,22.4,18046,0
2017-10-26,22.37,22.45,22.3636,22.37,27590,0
2017-10-27,22.52,22.52,22.14,22.14,32032,0
2017-10-30,22.1848,22.2,22.09,22.11,34489,0
2017-10-31,22.13,22.1499,21.8463,21.95,43737,0
2017-11-01,21.97,21.97,21.8,21.86,38608,0
2017-11-02,21.96,21.96,21.9,21.92,13854,0
2017-11-03,21.86,21.97,21.76,21.85,38399,0
2017-11-06,21.84,21.94,21.79,21.91,14801,0
2017-11-07,21.93,21.97,21.82,21.91,34602,0
2017-11-08,21.92,21.94,21.8,21.8,14503,0
2017-11-09,21.77,21.77,21.65,21.75,26947,0
2017-11-10,21.65,21.6695,21.55,21.5917,39506,0
