Date,Open,High,Low,Close,Volume,OpenInt
2009-03-11,14.834,14.834,14.834,14.834,153,0
2009-03-12,14.565,14.575,14.531,14.531,9097,0
2009-03-13,14.652,14.676,14.575,14.575,7487,0
2009-03-16,14.549,14.601,14.549,14.601,1891,0
2009-03-17,14.531,14.601,14.531,14.601,4046,0
2009-03-18,14.458,14.508,14.458,14.508,2884,0
2009-03-19,14.617,14.617,14.617,14.617,4284,0
2009-03-20,14.597,14.617,14.597,14.617,3202,0
2009-03-23,14.632,14.632,14.632,14.632,8489,0
2009-03-25,14.617,14.623,14.597,14.597,4265,0
2009-03-26,14.531,14.58,13.969,14.58,7182,0
2009-03-27,14.575,14.607,14.575,14.607,5060,0
2009-03-30,14.717,14.717,14.612,14.612,16181,0
2009-03-31,14.612,14.612,14.612,14.612,19109,0
2009-04-01,14.628,14.628,14.628,14.628,464,0
2009-04-02,14.684,14.684,14.628,14.628,3253,0
2009-04-06,14.684,14.684,14.612,14.612,1817,0
2009-04-07,14.628,14.628,14.628,14.628,487,0
2009-04-08,14.601,14.601,14.597,14.597,2480,0
2009-04-09,14.628,14.628,14.601,14.601,8741,0
2009-04-13,14.684,14.684,14.632,14.684,4506,0
2009-04-14,14.699,14.717,14.699,14.699,7487,0
2009-04-15,14.868,14.872,14.868,14.868,20227,0
2009-04-16,14.858,14.915,14.858,14.872,6872,0
2009-04-17,14.868,14.868,14.868,14.868,1346,0
2009-04-20,14.891,14.891,14.822,14.822,24901,0
2009-04-21,14.935,14.957,14.935,14.935,31000,0
2009-04-22,14.935,14.935,14.935,14.935,10222,0
2009-04-24,14.935,14.935,14.935,14.935,2652,0
2009-04-27,14.935,14.935,14.935,14.935,569,0
2009-04-29,14.988,15.035,14.973,14.988,7062,0
2009-05-05,14.988,14.988,14.988,14.988,327,0
2009-05-06,15.011,15.011,15.011,15.011,125209,0
2009-05-07,15.011,15.011,15.011,15.011,30599,0
2009-05-08,15.035,15.035,15.028,15.028,15859,0
2009-05-11,15.084,15.084,15.035,15.035,1658,0
2009-05-12,15.035,15.035,15.028,15.028,1900,0
2009-05-13,15.035,15.084,15.003,15.06,8046,0
2009-05-14,15.06,15.065,15.028,15.06,14748,0
2009-05-15,15.069,15.069,15.06,15.06,7365,0
2009-05-18,15.069,15.262,15.05,15.228,14500,0
2009-05-19,15.228,15.304,15.228,15.287,13871,0
2009-05-20,15.278,15.324,15.278,15.324,8904,0
2009-05-21,15.298,15.324,15.13,15.169,11223,0
2009-05-22,15.157,15.162,15.084,15.105,11349,0
2009-05-26,15.22,15.22,15.084,15.125,8513,0
2009-05-27,15.248,15.248,15.035,15.035,27000,0
2009-05-28,15.031,15.228,15.011,15.228,10454,0
2009-05-29,15.334,15.456,15.334,15.442,5767,0
2009-06-01,15.324,15.496,15.278,15.496,5914,0
2009-06-02,15.348,15.492,15.348,15.492,1234,0
2009-06-03,15.466,15.54,15.466,15.54,1234,0
2009-06-04,15.566,15.697,15.566,15.687,2189,0
2009-06-05,15.663,15.687,15.659,15.672,7535,0
2009-06-08,15.703,15.703,15.677,15.677,4138,0
2009-06-09,15.605,15.713,15.595,15.672,3065,0
2009-06-10,15.808,15.808,15.788,15.788,987,0
2009-06-11,15.783,15.86,15.783,15.802,1520,0
2009-06-12,15.876,15.927,15.856,15.876,7275,0
2009-06-15,15.876,15.88,15.83,15.83,7182,0
2009-06-16,16.029,16.05,15.902,15.902,7073,0
2009-06-17,15.947,16.05,15.947,15.972,4558,0
2009-06-18,15.886,15.902,15.745,15.745,10773,0
2009-06-19,15.707,15.735,15.703,15.707,3646,0
2009-06-22,15.687,15.693,15.663,15.663,2062,0
2009-06-23,15.62,15.739,15.595,15.739,7970,0
2009-06-24,15.739,15.808,15.739,15.808,987,0
2009-06-25,15.866,16.05,15.866,16.025,1391,0
2009-06-26,15.871,16.385,15.871,16.089,9266,0
2009-06-29,15.902,16.025,15.896,16.025,10163,0
2009-06-30,16.025,16.157,16.025,16.114,2637,0
2009-07-01,15.99,16.039,15.735,15.902,6090,0
2009-07-02,16.025,16.079,16.025,16.035,7660,0
2009-07-06,15.976,16.055,15.932,16.005,14949,0
2009-07-07,16.07,16.119,15.986,16.1,4985,0
2009-07-08,16.094,16.306,16.094,16.306,7502,0
2009-07-09,16.157,16.194,16.035,16.035,7143,0
2009-07-10,16.157,16.263,16.1,16.188,6381,0
2009-07-13,16.306,17.058,16.244,16.273,17432,0
2009-07-14,16.169,16.208,15.83,15.972,31114,0
2009-07-15,16.029,16.114,15.927,16.005,14865,0
2009-07-16,15.976,16.218,15.976,16.218,3814,0
2009-07-17,16.141,16.163,16.05,16.05,6770,0
2009-07-20,16.075,16.321,16.075,16.267,4720,0
2009-07-21,16.278,16.61,16.119,16.406,12922,0
2009-07-22,16.421,16.421,16.337,16.357,3615,0
2009-07-23,16.376,16.431,16.286,16.366,6391,0
2009-07-24,16.311,17.299,16.263,16.376,42094,0
2009-07-27,16.278,16.321,16.218,16.315,6947,0
2009-07-28,16.459,16.801,16.406,16.53,28197,0
2009-07-29,16.717,17.162,16.626,16.875,35154,0
2009-07-30,16.891,17.158,16.772,17.158,33150,0
2009-07-31,17.168,17.411,17.168,17.269,24140,0
2009-08-03,17.236,17.305,17.131,17.26,12818,0
2009-08-04,17.375,17.375,16.958,17.162,9984,0
2009-08-05,17.073,17.108,16.875,16.891,9945,0
2009-08-06,17.024,17.198,17.024,17.122,2649,0
2009-08-07,17.029,17.108,17,17.01,10476,0
2009-08-10,17.112,17.242,17.033,17.242,5941,0
2009-08-11,17.341,17.626,17.005,17.01,24745,0
2009-08-12,17.122,17.256,16.891,17,12092,0
2009-08-13,17.158,18.157,17.029,17.236,86637,0
2009-08-14,17.092,17.371,17.092,17.294,23261,0
2009-08-17,17.365,17.456,17.325,17.456,9132,0
2009-08-18,17.345,17.411,17.218,17.325,27390,0
2009-08-19,17.357,17.467,17.345,17.425,11575,0
2009-08-20,17.386,17.435,17.361,17.425,6400,0
2009-08-21,17.283,17.361,16.983,17.02,59996,0
2009-08-24,17.184,17.325,17.142,17.325,9040,0
2009-08-25,17.305,17.429,17.299,17.299,5884,0
2009-08-26,17.315,17.381,17.315,17.381,1628,0
2009-08-27,17.309,17.391,17.309,17.391,6890,0
2009-08-28,17.391,17.579,17.391,17.579,4484,0
2009-08-31,17.532,17.81,16.865,17.612,32231,0
2009-09-02,17.421,17.645,17.421,17.528,3134,0
2009-09-03,17.532,17.616,17.532,17.569,7218,0
2009-09-04,17.467,17.493,17.357,17.415,7074,0
2009-09-08,17.264,17.365,17.005,17.068,45633,0
2009-09-09,17.252,17.335,17.131,17.33,14076,0
2009-09-10,17.411,17.666,17.411,17.66,10771,0
2009-09-11,17.761,17.78,17.574,17.771,1234,0
2009-09-14,17.519,17.645,17.519,17.598,4603,0
2009-09-15,17.598,17.746,17.598,17.712,7812,0
2009-09-16,17.672,17.761,17.543,17.712,4554,0
2009-09-17,17.728,17.776,17.588,17.751,5568,0
2009-09-18,17.81,17.81,17.682,17.737,1045,0
2009-09-21,17.786,17.786,17.612,17.612,5664,0
2009-09-22,17.722,17.766,17.66,17.672,10350,0
2009-09-23,17.771,17.835,17.396,17.815,33248,0
2009-09-24,17.815,17.885,17.696,17.885,3657,0
2009-09-25,17.84,17.955,17.83,17.955,2724,0
2009-09-28,18.027,18.117,17.939,18.117,7767,0
2009-09-29,17.939,18.346,17.825,17.923,28200,0
2009-09-30,17.908,18.531,17.607,17.927,17598,0
2009-10-01,17.806,17.908,17.761,17.908,3715,0
2009-10-02,17.83,17.879,17.791,17.83,13857,0
2009-10-05,17.879,17.939,17.83,17.83,2318,0
2009-10-06,17.806,17.853,17.712,17.806,1602,0
2009-10-07,17.84,17.978,17.84,17.964,4323,0
2009-10-08,18.087,18.087,17.83,17.83,36738,0
2009-10-09,17.927,17.927,17.351,17.493,24338,0
2009-10-12,17.592,17.626,17.351,17.375,17727,0
2009-10-13,17.335,17.442,17.283,17.442,16084,0
2009-10-14,17.411,17.442,17.396,17.421,20238,0
2009-10-15,17.351,17.493,17.351,17.467,19038,0
2009-10-16,17.421,17.451,17.351,17.361,2920,0
2009-10-19,17.351,17.421,16.761,17.415,27003,0
2009-10-20,17.588,17.712,17.543,17.63,12931,0
2009-10-21,17.712,17.761,17.712,17.746,5229,0
2009-10-22,17.69,17.737,17.69,17.737,3115,0
2009-10-23,17.74,17.761,17.396,17.74,4988,0
2009-10-26,17.645,17.645,17.564,17.564,9638,0
2009-10-27,17.62,17.666,17.62,17.666,2408,0
2009-10-28,17.682,17.682,17.588,17.592,19015,0
2009-10-29,17.602,18.066,17.396,17.503,31449,0
2009-10-30,17.503,18.795,17.4,17.4,3594,0
2009-11-02,17.435,17.666,17.435,17.598,8925,0
2009-11-03,17.607,17.612,17.493,17.493,30844,0
2009-11-04,17.616,17.62,17.588,17.588,912,0
2009-11-05,17.514,17.514,17.228,17.365,20720,0
2009-11-06,17.33,17.442,17.33,17.391,40064,0
2009-11-09,17.442,17.569,17.442,17.514,128160,0
2009-11-10,17.26,17.406,17.26,17.361,4299,0
2009-11-11,17.477,17.477,17.451,17.451,1638,0
2009-11-12,17.386,17.396,17.299,17.299,3995,0
2009-11-13,17.442,17.477,17.365,17.386,12225,0
2009-11-16,17.351,17.66,17.341,17.66,6270,0
2009-11-17,17.583,17.583,17.543,17.543,569,0
2009-11-18,17.396,17.538,17.309,17.309,15356,0
2009-11-19,17.32,17.519,17.32,17.325,8497,0
2009-11-20,17.391,17.391,17.341,17.341,1543,0
2009-11-23,17.345,17.375,17.33,17.33,3431,0
2009-11-24,17.371,17.519,17.371,17.411,9575,0
2009-11-25,17.489,17.489,17.489,17.489,851,0
2009-11-27,17.467,17.467,17.467,17.467,476,0
2009-11-30,17.543,17.626,17.467,17.607,17207,0
2009-12-01,17.489,17.489,17.391,17.435,298745,0
2009-12-02,17.435,17.438,17.375,17.421,2461,0
2009-12-03,17.351,17.361,17.33,17.33,6177,0
2009-12-04,17.325,17.351,17.246,17.325,6866,0
2009-12-07,17.218,17.325,17.218,17.299,16923,0
2009-12-08,17.499,17.519,17.381,17.396,32234,0
2009-12-09,17.493,17.493,17.309,17.309,8585,0
2009-12-10,17.246,17.283,17.193,17.193,15460,0
2009-12-11,17.228,17.26,17.162,17.26,24443,0
2009-12-14,17.325,17.345,17.274,17.32,5924,0
2009-12-15,17.315,17.315,17.162,17.162,10177,0
2009-12-16,17.223,17.289,17.223,17.289,2104,0
2009-12-17,17.32,17.421,17.223,17.406,6751,0
2009-12-18,17.538,17.538,17.32,17.386,4746,0
2009-12-21,17.32,17.32,17.213,17.213,1499,0
2009-12-22,17.162,17.178,17.082,17.162,10475,0
2009-12-23,17.126,17.252,17.122,17.252,37696,0
2009-12-24,17.108,17.108,17.108,17.108,2022,0
2009-12-28,17.029,17.131,16.995,17.108,5499,0
2009-12-29,16.914,17.082,16.91,17.068,12336,0
2009-12-30,17.116,17.148,17.116,17.126,8238,0
2009-12-31,17.024,17.068,16.974,17.068,5354,0
2010-01-04,17.068,17.131,17.049,17.131,6059,0
2010-01-05,17.148,17.341,17.148,17.341,23875,0
2010-01-06,17.204,17.236,17.204,17.204,5084,0
2010-01-07,17.126,17.289,17.116,17.204,15238,0
2010-01-08,17.158,17.193,17.158,17.193,2056,0
2010-01-11,17.148,17.193,17.148,17.178,1078,0
2010-01-12,17.193,17.236,17.189,17.193,4112,0
2010-01-13,17.174,17.242,17.068,17.068,17363,0
2010-01-14,17.162,17.174,17.162,17.162,2694,0
2010-01-15,17.289,17.33,17.289,17.33,2750,0
2010-01-19,17.148,17.269,17.148,17.252,9256,0
2010-01-20,17.204,17.305,17.198,17.218,3736,0
2010-01-21,17.236,17.371,17.236,17.335,7156,0
2010-01-22,17.325,17.391,17.213,17.391,4382,0
2010-01-25,17.269,17.269,17.174,17.174,2609,0
2010-01-26,17.26,17.26,17.198,17.252,3679,0
2010-01-27,17.236,17.236,17.148,17.174,10175,0
2010-01-28,17.126,17.126,17.126,17.126,789,0
2010-01-29,17.198,17.198,17.184,17.198,9132,0
2010-02-01,17.049,17.108,16.925,17.092,8934,0
2010-02-02,17.092,17.102,17.049,17.049,7053,0
2010-02-03,17.049,17.092,17.02,17.02,2432,0
2010-02-04,17.068,17.102,16.995,16.995,5828,0
2010-02-05,16.979,16.979,16.953,16.958,5684,0
2010-02-08,16.958,16.963,16.944,16.944,3955,0
2010-02-09,16.905,16.963,16.783,16.881,25713,0
2010-02-10,16.806,16.822,16.691,16.691,1655,0
2010-02-11,16.661,16.697,16.568,16.688,4722,0
2010-02-12,16.743,16.831,16.667,16.682,46257,0
2010-02-16,16.682,16.717,16.564,16.717,21740,0
2010-02-17,16.747,16.747,16.58,16.677,15346,0
2010-02-18,16.682,16.682,16.504,16.52,4518,0
2010-02-19,16.721,16.958,16.59,16.953,194123,0
2010-02-22,16.831,16.936,16.806,16.905,4566,0
2010-02-23,16.91,17.029,16.91,16.958,6141,0
2010-02-24,17.102,17.102,17.02,17.068,3007,0
2010-02-25,17.162,17.168,17.116,17.116,2767,0
2010-02-26,17.029,17.252,17.029,17.218,23636,0
2010-03-01,17.168,17.184,17.054,17.097,11015,0
2010-03-02,17.162,17.162,17.158,17.158,4018,0
2010-03-03,17.174,17.174,17.033,17.033,1625,0
2010-03-04,17.193,17.252,17.193,17.242,3202,0
2010-03-05,17.256,17.256,17.068,17.092,6728,0
2010-03-08,17.02,17.126,17.02,17.116,13916,0
2010-03-09,17.184,17.184,17.054,17.122,8664,0
2010-03-10,17.078,17.148,17.049,17.142,4829,0
2010-03-11,17.073,17.178,17.073,17.158,10175,0
2010-03-12,16.989,17.242,16.989,17.236,6870,0
2010-03-15,17.193,17.213,17.148,17.193,2821,0
2010-03-16,17.289,17.309,17.218,17.223,1890,0
2010-03-17,17.411,17.411,17.264,17.341,4638,0
2010-03-18,17.315,17.429,17.315,17.391,7868,0
2010-03-19,17.406,17.406,17.396,17.396,2601,0
2010-03-22,17.32,17.386,17.32,17.381,2440,0
2010-03-23,17.386,17.386,17.315,17.32,8558,0
2010-03-24,17.236,17.283,17.158,17.158,34531,0
2010-03-25,17.184,17.184,17.029,17.029,12069,0
2010-03-26,17.168,17.174,17.158,17.174,3594,0
2010-03-29,17.126,17.184,17.112,17.112,7859,0
2010-03-30,17.137,17.148,17.024,17.148,3850,0
2010-03-31,17.148,17.242,17.148,17.232,25000,0
2010-04-01,17.087,17.208,17.087,17.193,5385,0
2010-04-05,17.102,17.102,16.963,17.082,4582,0
2010-04-06,17.078,17.082,17.029,17.049,3028,0
2010-04-07,17.033,17.189,17.033,17.189,2248,0
2010-04-08,17.252,17.252,17.073,17.073,4600,0
2010-04-09,17.087,17.193,17.087,17.184,4892,0
2010-04-12,17.087,17.299,17.087,17.299,15567,0
2010-04-13,17.341,17.341,17.168,17.274,43947,0
2010-04-14,17.289,17.315,17.277,17.289,2770,0
2010-04-15,17.174,17.33,17.174,17.252,15458,0
2010-04-16,17.325,17.341,17.32,17.335,8693,0
2010-04-19,17.341,17.361,17.269,17.269,4215,0
2010-04-20,17.341,17.357,17.315,17.357,4913,0
2010-04-21,17.499,17.499,17.448,17.493,58184,0
2010-04-22,17.548,17.558,17.391,17.421,7884,0
2010-04-23,17.415,17.415,17.297,17.324,8212,0
2010-04-26,17.532,17.532,17.32,17.406,15771,0
2010-04-27,17.429,17.666,17.429,17.558,6134,0
2010-04-28,17.448,17.448,17.386,17.415,6857,0
2010-04-29,17.381,17.489,17.381,17.489,4924,0
2010-04-30,17.442,17.656,17.442,17.656,938,0
2010-05-03,17.616,17.616,17.602,17.602,421,0
2010-05-04,17.69,17.69,17.579,17.686,10425,0
2010-05-05,17.791,17.795,17.554,17.626,8336,0
2010-05-06,17.598,18.167,17.365,18.055,11354,0
2010-05-07,17.746,17.766,17.256,17.256,25289,0
2010-05-10,17.174,17.396,17.174,17.351,12514,0
2010-05-11,17.305,17.361,17.223,17.223,11959,0
2010-05-12,17.223,17.246,17.198,17.213,16932,0
2010-05-13,17.26,17.341,17.223,17.264,1815,0
2010-05-14,17.523,17.616,17.472,17.503,15859,0
2010-05-17,17.538,17.569,17.451,17.477,19098,0
2010-05-18,17.612,17.672,17.519,17.672,31581,0
2010-05-19,17.602,17.682,17.602,17.607,5785,0
2010-05-20,17.63,17.666,17.435,17.435,38090,0
2010-05-21,17.583,17.598,17.421,17.489,3820,0
2010-05-24,17.456,17.543,17.411,17.429,7104,0
2010-05-25,17.467,17.766,17.467,17.558,22894,0
2010-05-26,17.371,17.528,17.371,17.509,7457,0
2010-05-27,17.335,17.4,17.299,17.299,10294,0
2010-05-28,17.294,17.365,17.283,17.365,1845,0
2010-06-01,17.438,17.438,17.246,17.309,3843,0
2010-06-02,17.299,17.299,17.252,17.274,5009,0
2010-06-03,17.232,17.33,17.174,17.299,13721,0
2010-06-04,17.411,17.472,17.361,17.361,1891,0
2010-06-07,17.509,17.554,17.451,17.548,13962,0
2010-06-08,17.483,17.528,17.448,17.477,199662,0
2010-06-09,17.448,17.483,17.396,17.483,67348,0
2010-06-10,17.365,17.396,17.204,17.213,16451,0
2010-06-11,17.299,17.396,17.232,17.396,6255,0
2010-06-14,17.148,17.32,17.148,17.256,5911,0
2010-06-15,17.294,17.294,17.158,17.283,7519,0
2010-06-16,17.357,17.357,17.193,17.351,7758,0
2010-06-17,17.448,17.477,17.438,17.451,9999,0
2010-06-18,17.442,17.477,17.411,17.442,5637,0
2010-06-21,17.421,17.493,17.396,17.406,10075,0
2010-06-22,17.448,17.548,17.448,17.514,5342,0
2010-06-23,17.62,17.66,17.462,17.66,2679,0
2010-06-24,17.448,17.543,17.448,17.493,12333,0
2010-06-25,17.421,17.519,17.073,17.4,56354,0
2010-06-28,17.483,17.612,17.462,17.612,10322,0
2010-06-29,17.686,17.766,17.686,17.766,10023,0
2010-06-30,17.819,17.864,17.715,17.864,3274,0
2010-07-01,17.845,17.845,17.766,17.845,1588,0
2010-07-02,17.771,17.786,17.64,17.728,10922,0
2010-07-06,17.81,17.858,17.74,17.858,2937,0
2010-07-07,17.848,17.848,17.746,17.746,18257,0
2010-07-08,17.696,17.707,17.666,17.69,7224,0
2010-07-09,17.64,17.682,17.64,17.677,4906,0
2010-07-12,17.626,17.728,17.626,17.672,9350,0
2010-07-13,17.66,17.66,17.574,17.64,9194,0
2010-07-14,17.732,17.756,17.651,17.737,25495,0
2010-07-15,17.885,17.885,17.867,17.867,1818,0
2010-07-16,17.933,17.983,17.919,17.933,13658,0
2010-07-19,17.964,17.964,17.867,17.889,5535,0
2010-07-20,17.939,17.955,17.825,17.879,15889,0
2010-07-21,18.015,18.167,17.994,18.167,7657,0
2010-07-22,18.031,18.046,18.031,18.046,7516,0
2010-07-23,18.046,18.046,17.939,17.949,19805,0
2010-07-26,17.732,17.973,17.732,17.933,6032,0
2010-07-27,17.955,17.955,17.819,17.903,30930,0
2010-07-28,17.933,18.005,17.927,17.949,1838,0
2010-07-29,17.885,18.037,17.885,18.037,2991,0
2010-07-30,18.157,18.204,18.101,18.195,6447,0
2010-08-02,18.05,18.05,17.96,18.027,33839,0
2010-08-03,18.037,18.096,18.009,18.081,7070,0
2010-08-04,18.105,18.105,17.955,18.005,9707,0
2010-08-05,18.027,18.096,17.969,17.978,2140,0
2010-08-06,18.081,18.111,18.066,18.111,2103,0
2010-08-09,18.117,18.148,18.061,18.148,10091,0
2010-08-10,18.152,18.167,18.081,18.133,5097,0
2010-08-11,18.137,18.224,18.105,18.157,7722,0
2010-08-12,18.239,18.258,18.152,18.162,5472,0
2010-08-13,18.234,18.263,18.224,18.263,5196,0
2010-08-16,18.597,18.611,18.469,18.611,24693,0
2010-08-17,18.611,18.632,18.525,18.601,7652,0
2010-08-18,18.597,18.667,18.565,18.58,7740,0
2010-08-19,18.736,18.764,18.699,18.699,2709,0
2010-08-20,18.728,18.779,18.643,18.68,5121,0
2010-08-23,19.196,19.196,19.076,19.18,16222,0
2010-08-24,19.146,19.234,19.146,19.234,1770,0
2010-08-25,19.479,19.479,19.24,19.254,12308,0
2010-08-26,19.323,19.407,19.307,19.403,11354,0
2010-08-27,19.323,19.337,18.986,18.986,10017,0
2010-08-30,19.036,19.156,19.012,19.156,7189,0
2010-08-31,19.242,19.325,19.152,19.325,8542,0
2010-09-01,19.098,19.098,18.83,19.002,13567,0
2010-09-02,18.848,18.899,18.83,18.873,10728,0
2010-09-03,18.715,18.715,18.55,18.705,64607,0
2010-09-07,18.963,18.963,18.83,18.957,63507,0
2010-09-08,18.996,18.996,18.728,18.912,9422,0
2010-09-09,18.774,18.774,18.555,18.661,5926,0
2010-09-10,18.68,18.68,18.555,18.597,6397,0
2010-09-13,18.494,18.736,18.494,18.736,13540,0
2010-09-14,18.839,18.839,18.811,18.814,3212,0
2010-09-15,18.732,18.769,18.643,18.643,23887,0
2010-09-16,18.509,18.565,18.442,18.536,7155,0
2010-09-17,18.513,18.58,18.513,18.58,6595,0
2010-09-20,18.503,18.684,18.503,18.684,11559,0
2010-09-21,18.785,18.82,18.715,18.82,20663,0
2010-09-22,18.867,18.932,18.848,18.92,8522,0
2010-09-23,18.972,18.978,18.902,18.902,5884,0
2010-09-24,18.833,18.839,18.732,18.764,11861,0
2010-09-27,18.873,19.066,18.873,19.066,88585,0
2010-09-28,19.098,19.196,19.098,19.136,69241,0
2010-09-29,19.196,19.196,19.06,19.06,3901,0
2010-09-30,18.931,19.066,18.931,19.066,5897,0
2010-10-01,18.957,18.957,18.825,18.912,12090,0
2010-10-04,18.926,19.026,18.884,19.026,28087,0
2010-10-05,19.13,19.136,18.972,19.09,71564,0
2010-10-06,19.086,19.234,19.076,19.19,7592,0
2010-10-07,19.16,19.16,19.124,19.13,17905,0
2010-10-08,19.234,19.234,19.222,19.222,1318,0
2010-10-11,19.156,19.156,19.06,19.094,17020,0
2010-10-12,19.124,19.152,18.957,19.056,36106,0
2010-10-13,18.779,18.943,18.779,18.858,21666,0
2010-10-14,18.906,18.906,18.71,18.71,8703,0
2010-10-15,18.611,18.617,18.555,18.565,5669,0
2010-10-18,18.747,18.747,18.688,18.71,2097,0
2010-10-19,18.661,18.71,18.661,18.71,1772,0
2010-10-20,18.632,18.811,18.632,18.811,17719,0
2010-10-21,18.806,18.814,18.688,18.699,5517,0
2010-10-22,18.774,18.774,18.71,18.71,12640,0
2010-10-25,19.016,19.016,18.758,18.895,36380,0
2010-10-26,18.82,18.842,18.736,18.736,17884,0
2010-10-27,18.591,18.671,18.591,18.671,5264,0
2010-10-28,18.671,18.728,18.661,18.661,7326,0
2010-10-29,18.704,18.863,18.687,18.687,17203,0
2010-11-01,18.879,18.879,18.652,18.661,12965,0
2010-11-02,18.83,18.889,18.774,18.833,10635,0
2010-11-03,18.899,18.978,18.652,18.675,9260,0
2010-11-04,18.688,18.747,18.586,18.688,5967,0
2010-11-05,18.586,18.632,18.54,18.632,8675,0
2010-11-08,18.688,18.688,18.513,18.545,7907,0
2010-11-09,18.643,18.643,18.312,18.382,15572,0
2010-11-10,18.286,18.326,18.172,18.172,21079,0
2010-11-11,18.252,18.35,18.252,18.306,2443,0
2010-11-12,18.263,18.306,18.162,18.296,6123,0
2010-11-15,18.302,18.302,17.898,18.037,10350,0
2010-11-16,18.105,18.105,17.879,18.096,2615,0
2010-11-17,18.346,18.346,18.055,18.061,10699,0
2010-11-18,18.041,18.081,18.037,18.081,2420,0
2010-11-19,18.137,18.234,18.091,18.148,2230,0
2010-11-22,18.403,18.403,18.269,18.269,25716,0
2010-11-23,18.473,18.473,18.352,18.352,21021,0
2010-11-24,18.316,18.316,18.117,18.162,3480,0
2010-11-26,18.157,18.229,18.157,18.224,3287,0
2010-11-29,18.224,18.321,18.209,18.209,849,0
2010-11-30,18.326,18.393,18.32,18.352,12179,0
2010-12-01,18.122,18.29,18.046,18.071,22373,0
2010-12-02,17.999,18.081,17.999,18.027,2976,0
2010-12-03,18.05,18.152,17.939,17.939,66764,0
2010-12-06,18.018,18.077,17.994,18.077,4864,0
2010-12-07,17.944,18.101,17.746,18.046,273565,0
2010-12-08,17.939,18.031,17.737,17.923,33719,0
2010-12-09,17.848,17.879,17.696,17.863,767824,0
2010-12-10,17.835,17.889,17.835,17.853,5258,0
2010-12-13,17.766,17.879,17.737,17.867,4349,0
2010-12-14,17.696,17.707,17.548,17.548,14994,0
2010-12-15,17.64,17.672,17.448,17.548,8326,0
2010-12-16,17.493,17.592,17.472,17.592,6003,0
2010-12-17,17.672,17.8,17.66,17.8,1234,0
2010-12-20,17.761,17.806,17.761,17.806,873,0
2010-12-21,17.825,17.879,17.696,17.879,3792,0
2010-12-22,17.873,17.893,17.84,17.84,2759,0
2010-12-23,17.83,17.835,17.815,17.835,1075,0
2010-12-27,17.771,17.81,17.751,17.81,7480,0
2010-12-28,17.806,17.825,17.62,17.672,2815,0
2010-12-29,17.241,17.437,17.241,17.409,7516,0
2010-12-30,17.383,17.383,17.331,17.363,22788,0
2010-12-31,17.568,17.632,17.568,17.627,26809,0
2011-01-03,17.588,17.651,17.588,17.63,4415,0
2011-01-04,17.602,17.607,17.543,17.602,2887,0
2011-01-05,17.421,17.477,17.274,17.305,31145,0
2011-01-06,17.396,17.396,17.341,17.345,2468,0
2011-01-07,17.309,17.477,17.309,17.456,21237,0
2011-01-10,17.456,17.509,17.456,17.462,1730,0
2011-01-11,17.415,17.456,17.381,17.442,4045,0
2011-01-12,17.429,17.489,17.429,17.489,1872,0
2011-01-13,17.425,17.425,17.421,17.421,833,0
2011-01-14,17.514,17.514,17.489,17.509,8148,0
2011-01-18,17.391,17.406,17.305,17.351,23769,0
2011-01-19,17.429,17.451,17.391,17.435,4620,0
2011-01-20,17.309,17.309,17.277,17.277,5767,0
2011-01-21,17.289,17.335,17.283,17.335,2423,0
2011-01-24,17.462,17.462,17.406,17.421,4299,0
2011-01-25,17.4,17.548,17.357,17.548,7071,0
2011-01-26,17.523,17.523,17.386,17.386,2109,0
2011-01-27,17.283,17.289,17.26,17.283,7010,0
2011-01-28,17.325,17.425,17.325,17.375,9103,0
2011-01-31,17.333,17.375,17.296,17.296,2210,0
2011-02-01,17.174,17.204,17.174,17.204,5385,0
2011-02-02,17.242,17.242,17.116,17.131,16614,0
2011-02-03,17.178,17.178,17.122,17.126,4425,0
2011-02-04,17.044,17.044,16.979,17.044,4147,0
2011-02-07,17.005,17.142,16.989,17.142,3151,0
2011-02-08,17.097,17.142,17.058,17.058,5669,0
2011-02-09,17.063,17.087,17.054,17.087,13528,0
2011-02-10,17.073,17.097,17.038,17.097,20522,0
2011-02-11,17.087,17.116,16.979,17.112,40601,0
2011-02-14,17.162,17.232,17.153,17.208,3134,0
2011-02-15,17.174,17.204,17.174,17.198,1409,0
2011-02-16,17.252,17.252,17.148,17.153,13308,0
2011-02-18,17.168,17.184,17.122,17.158,5213,0
2011-02-22,17.213,17.305,17.153,17.252,42075,0
2011-02-23,17.305,17.357,17.274,17.283,1522,0
2011-02-24,17.365,17.365,17.325,17.351,1538,0
2011-02-25,17.456,17.477,17.386,17.477,3859,0
2011-02-28,17.499,17.564,17.454,17.523,11111,0
2011-03-01,17.424,17.514,17.424,17.51,30104,0
2011-03-02,17.438,17.456,17.365,17.365,12763,0
2011-03-03,17.339,17.339,17.262,17.262,768,0
2011-03-04,17.334,17.361,17.334,17.361,15246,0
2011-03-07,17.226,17.391,17.226,17.334,27635,0
2011-03-08,17.277,17.277,17.211,17.211,4094,0
2011-03-09,17.259,17.281,17.259,17.281,2585,0
2011-03-10,17.429,17.429,17.318,17.318,6721,0
2011-03-11,17.425,17.477,17.425,17.477,1146,0
2011-03-14,17.429,17.429,17.429,17.429,592,0
2011-03-15,17.467,17.554,17.451,17.488,6974,0
2011-03-16,17.636,17.723,17.579,17.579,2773,0
2011-03-17,17.602,17.622,17.584,17.584,2308,0
2011-03-18,17.57,17.642,17.554,17.642,3334,0
2011-03-21,17.607,17.607,17.538,17.538,2517,0
2011-03-22,17.598,17.602,17.396,17.564,6113,0
2011-03-23,17.621,17.651,17.574,17.592,16905,0
2011-03-24,17.564,17.564,17.564,17.564,15500,0
2011-03-25,17.514,17.514,17.477,17.477,10055,0
2011-03-28,17.41,17.477,17.399,17.434,11116,0
2011-03-29,17.391,17.391,17.391,17.391,288,0
2011-03-30,17.391,17.488,17.356,17.467,42963,0
2011-03-31,17.494,17.515,17.432,17.432,45742,0
2011-04-01,17.456,17.57,17.434,17.57,1957,0
2011-04-04,17.652,17.674,17.652,17.674,6215,0
2011-04-05,17.612,17.612,17.502,17.502,1802,0
2011-04-06,17.554,17.565,17.385,17.483,11087,0
2011-04-07,17.431,17.436,17.361,17.417,2968,0
2011-04-08,17.399,17.429,17.313,17.429,1874,0
2011-04-11,17.292,17.385,17.281,17.345,6790,0
2011-04-12,17.507,17.521,17.412,17.475,21978,0
2011-04-14,17.544,17.544,17.544,17.544,557,0
2011-04-15,17.591,17.615,17.562,17.615,9997,0
2011-04-18,17.594,17.708,17.499,17.708,3347,0
2011-04-19,17.704,17.753,17.704,17.753,4096,0
2011-04-20,17.818,17.862,17.679,17.679,6472,0
2011-04-21,17.702,17.821,17.702,17.762,8736,0
2011-04-25,17.743,17.743,17.687,17.743,7424,0
2011-04-26,17.812,17.837,17.741,17.812,30118,0
2011-04-27,17.856,17.861,17.821,17.821,78283,0
2011-04-28,17.757,17.817,17.752,17.817,1755,0
2011-04-29,17.841,17.944,17.815,17.922,9455,0
2011-05-02,17.921,17.994,17.921,17.937,7558,0
2011-05-03,18.091,18.106,17.936,17.976,7112,0
2011-05-04,18.158,18.188,18.158,18.174,3037,0
2011-05-05,18.101,18.207,18.101,18.207,5834,0
2011-05-06,18.242,18.242,18.207,18.207,1594,0
2011-05-09,18.207,18.207,18.207,18.207,1886,0
2011-05-10,18.202,18.202,18.149,18.149,930,0
2011-05-11,17.987,18.118,17.987,18.087,1403,0
2011-05-12,18.144,18.144,18.088,18.097,1529,0
2011-05-13,18.061,18.071,18.061,18.071,2982,0
2011-05-16,18.188,18.454,18.188,18.432,250774,0
2011-05-17,18.409,18.568,18.409,18.568,21761,0
2011-05-18,18.538,18.543,18.368,18.368,33357,0
2011-05-19,18.383,18.417,18.311,18.417,13643,0
2011-05-20,18.336,18.336,18.295,18.295,1498,0
2011-05-23,18.454,18.501,18.403,18.46,5166,0
2011-05-24,18.443,18.486,18.341,18.372,2037,0
2011-05-25,18.398,18.454,18.202,18.294,3708,0
2011-05-26,18.496,18.51,18.454,18.51,3724,0
2011-05-27,18.378,18.507,18.378,18.449,2273,0
2011-05-31,18.397,18.531,18.397,18.461,7044,0
2011-06-01,18.657,18.657,18.601,18.601,887,0
2011-06-02,18.519,18.555,18.279,18.284,12585,0
2011-06-03,18.342,18.427,18.342,18.399,2115,0
2011-06-06,18.331,18.331,18.212,18.331,5273,0
2011-06-07,18.25,18.403,18.25,18.403,5619,0
2011-06-08,18.492,18.497,18.358,18.413,29640,0
2011-06-09,18.519,18.519,18.368,18.368,8913,0
2011-06-10,18.449,18.56,18.413,18.413,7233,0
2011-06-13,18.404,18.427,18.353,18.427,26475,0
2011-06-14,18.284,18.311,18.237,18.237,5762,0
2011-06-15,18.336,18.373,18.197,18.368,2973,0
2011-06-16,18.457,18.503,18.429,18.44,1966,0
2011-06-17,18.443,18.443,18.393,18.403,2091,0
2011-06-20,18.342,18.358,18.301,18.342,18529,0
2011-06-21,18.227,18.316,18.227,18.311,6739,0
2011-06-22,18.326,18.649,18.326,18.326,14976,0
2011-06-23,18.346,18.383,18.346,18.377,6054,0
2011-06-24,18.363,18.487,18.32,18.352,38788,0
2011-06-27,18.3,18.3,18.08,18.08,5707,0
2011-06-28,18.132,18.132,18.029,18.029,2865,0
2011-06-29,17.998,18.071,17.904,17.921,7008,0
2011-06-30,17.991,18.036,17.86,18.036,5334,0
2011-07-01,18.067,18.067,17.993,18.067,3290,0
2011-07-05,18.102,18.186,18.073,18.126,6933,0
2011-07-06,18.073,18.172,18.047,18.172,6870,0
2011-07-07,18.161,18.215,18.131,18.2,9719,0
2011-07-08,18.24,18.357,18.24,18.357,5640,0
2011-07-11,18.443,18.515,18.383,18.515,11426,0
2011-07-12,18.516,18.597,18.423,18.545,29643,0
2011-07-13,18.539,18.664,18.471,18.612,4358,0
2011-07-14,18.539,18.575,18.477,18.477,6824,0
2011-07-15,18.357,18.368,18.324,18.357,8351,0
2011-07-18,18.372,18.372,18.294,18.294,2732,0
2011-07-19,18.206,18.652,18.206,18.578,30310,0
2011-07-20,18.502,18.639,18.363,18.492,17637,0
2011-07-21,18.399,18.399,18.35,18.399,2818,0
2011-07-22,18.433,18.449,18.433,18.433,3829,0
2011-07-25,18.35,18.418,18.25,18.399,20215,0
2011-07-26,18.395,18.405,18.39,18.401,2904,0
2011-07-27,18.305,18.413,18.305,18.389,5136,0
2011-07-28,18.509,18.553,18.463,18.463,5409,0
2011-07-29,18.567,18.97,18.567,18.97,345784,0
2011-08-01,19.064,19.208,19.014,19.172,117636,0
2011-08-02,19.303,19.477,19.277,19.377,8802,0
2011-08-03,19.455,19.678,19.443,19.533,13923,0
2011-08-04,19.646,19.83,19.646,19.83,22132,0
2011-08-05,19.6,19.712,19.178,19.381,31377,0
2011-08-08,19.172,19.297,18.108,18.932,38499,0
2011-08-09,19.269,20.023,19.178,19.7,10024,0
2011-08-10,19.752,19.828,19.552,19.678,26328,0
2011-08-11,19.244,19.471,19.01,19.01,167176,0
2011-08-12,19.162,19.501,19.09,19.323,55630,0
2011-08-15,19.09,19.269,19.07,19.204,6840,0
2011-08-16,19.142,19.397,19.126,19.329,23082,0
2011-08-17,19.397,19.624,19.319,19.578,11968,0
2011-08-18,19.818,19.828,19.293,19.624,16312,0
2011-08-19,19.676,19.702,19.608,19.692,31638,0
2011-08-22,19.678,19.704,19.543,19.562,9245,0
2011-08-23,19.465,19.562,18.812,19.323,97974,0
2011-08-24,19.126,19.136,18.84,18.84,3793,0
2011-08-25,19.004,19.028,18.836,18.974,6731,0
2011-08-26,19.142,19.156,18.959,19.098,5017,0
2011-08-29,18.959,19.064,18.883,19.064,8239,0
2011-08-30,19.12,19.287,19.12,19.269,18168,0
2011-08-31,19.226,19.313,19.054,19.054,32051,0
2011-09-01,19.08,19.108,18.974,19.098,49534,0
2011-09-02,19.226,19.403,19.2,19.403,9055,0
2011-09-06,19.788,19.788,19.564,19.564,6059,0
2011-09-07,19.503,19.503,19.345,19.387,9879,0
2011-09-08,19.658,19.658,19.463,19.503,10948,0
2011-09-09,19.483,19.602,19.377,19.576,78338,0
2011-09-12,19.503,19.513,19.413,19.427,10145,0
2011-09-13,19.503,19.622,19.182,19.355,8026,0
2011-09-14,19.168,19.423,19.168,19.417,4560,0
2011-09-15,19.188,19.365,19.136,19.258,6622,0
2011-09-16,19.238,19.297,19.238,19.293,4207,0
2011-09-19,19.417,19.509,19.407,19.463,9257,0
2011-09-20,19.487,19.535,19.371,19.453,5288,0
2011-09-21,19.545,19.849,19.355,19.83,123240,0
2011-09-22,19.959,20.17,19.698,20.047,35059,0
2011-09-23,19.925,19.925,19.541,19.608,25707,0
2011-09-26,19.58,19.636,19.377,19.558,12809,0
2011-09-27,19.355,19.417,19.269,19.417,247442,0
2011-09-28,19.355,19.355,19.188,19.319,20299,0
2011-09-29,19.473,19.473,19.361,19.417,13869,0
2011-09-30,19.511,19.71,19.391,19.596,40528,0
2011-10-03,19.678,19.818,19.515,19.746,18718,0
2011-10-04,19.847,19.955,19.457,19.477,44122,0
2011-10-05,19.419,19.55,19.399,19.55,21692,0
2011-10-06,19.427,19.457,19.333,19.403,10840,0
2011-10-07,19.263,19.397,19.166,19.397,7811,0
2011-10-10,19.387,19.387,19.092,19.269,9936,0
2011-10-11,19.232,19.351,19.232,19.238,9078,0
2011-10-12,19.208,19.355,19.182,19.355,115932,0
2011-10-13,19.351,19.734,19.351,19.525,195865,0
2011-10-14,19.371,20.278,19.333,19.62,255587,0
2011-10-17,19.632,19.947,19.509,19.782,31159,0
2011-10-18,19.875,19.947,19.692,19.861,22337,0
2011-10-19,19.891,20.025,19.875,19.983,41501,0
2011-10-20,19.875,20.021,19.798,19.931,48503,0
2011-10-21,19.943,20.023,19.853,19.943,102972,0
2011-10-24,20.031,20.121,19.947,20.039,104254,0
2011-10-25,20.162,22.755,20.011,20.384,93170,0
2011-10-26,20.376,20.412,20.214,20.246,236557,0
2011-10-27,20.015,20.274,19.798,19.971,56040,0
2011-10-28,19.726,20.115,19.726,19.965,11779,0
2011-10-31,20.27,20.318,20.232,20.282,18878,0
2011-11-01,20.575,20.708,20.39,20.708,30331,0
2011-11-02,20.41,20.651,20.41,20.649,22325,0
2011-11-03,20.435,20.533,20.374,20.493,128008,0
2011-11-04,20.374,20.455,20.306,20.455,30100,0
2011-11-07,20.406,20.617,20.376,20.499,32502,0
2011-11-08,20.376,20.555,20.15,20.236,14098,0
2011-11-09,20.374,20.445,20.252,20.336,36994,0
2011-11-10,20.13,20.206,19.971,20.095,26810,0
2011-11-11,20.017,20.115,20.007,20.071,56789,0
2011-11-14,20.043,20.218,20.033,20.134,15617,0
2011-11-15,20.027,20.166,19.955,20.027,66381,0
2011-11-16,20.009,20.077,19.923,20.077,36037,0
2011-11-17,19.943,20.16,19.869,20.043,10262,0
2011-11-18,20.061,20.111,20.003,20.095,9850,0
2011-11-21,20.037,20.119,19.933,19.943,43953,0
2011-11-22,19.939,20.059,19.905,20.059,23409,0
2011-11-23,19.985,20.119,19.959,20.119,17827,0
2011-11-25,20.073,20.28,20.051,20.051,2908,0
2011-11-28,19.748,20.138,19.748,20.059,17284,0
2011-11-29,19.869,20.053,19.869,19.911,40323,0
2011-11-30,19.68,19.79,19.433,19.674,29672,0
2011-12-01,19.638,19.869,19.61,19.72,47009,0
2011-12-02,19.61,19.999,19.588,19.961,28670,0
2011-12-05,19.879,20.296,19.869,19.971,38222,0
2011-12-06,19.796,20.266,19.796,20.142,10737,0
2011-12-07,19.901,20.22,19.901,20.22,6634,0
2011-12-08,20.206,20.248,19.967,20.234,23919,0
2011-12-09,20.206,20.292,19.961,20.007,15844,0
2011-12-12,20.101,20.101,19.907,20.039,13872,0
2011-12-13,19.826,20.111,19.77,20.051,16192,0
2011-12-14,20.13,20.26,20.057,20.216,6724,0
2011-12-15,20.125,20.216,20.061,20.156,31403,0
2011-12-16,20.192,20.38,20.192,20.196,10136,0
2011-12-19,20.39,20.521,20.324,20.477,36500,0
2011-12-20,20.324,20.431,20.2,20.226,11923,0
2011-12-21,20.168,20.186,19.945,20.025,39210,0
2011-12-22,20.079,20.168,20.061,20.115,46682,0
2011-12-23,19.935,20.089,19.879,19.885,24811,0
2011-12-27,19.901,20.146,19.879,20.146,19012,0
2011-12-28,19.859,20.264,19.859,20.196,12707,0
2011-12-29,20.234,20.406,20.111,20.406,174029,0
2011-12-30,20.362,20.499,20.22,20.41,34790,0
2012-01-03,20.182,20.435,20.079,20.2,75331,0
2012-01-04,20.292,20.292,20.111,20.206,17993,0
2012-01-05,20.035,20.26,20.035,20.162,39014,0
2012-01-06,20.039,20.368,20.039,20.156,53394,0
2012-01-09,20.302,20.445,20.216,20.352,146597,0
2012-01-10,20.115,20.41,20.115,20.346,21283,0
2012-01-11,20.427,20.437,20.304,20.392,38758,0
2012-01-12,20.392,20.416,20.254,20.328,23215,0
2012-01-13,20.324,20.549,20.324,20.497,31220,0
2012-01-17,20.535,20.697,20.483,20.659,25525,0
2012-01-18,20.693,20.693,20.374,20.374,73519,0
2012-01-19,20.312,20.439,20.156,20.292,37925,0
2012-01-20,20.115,20.234,19.971,20.067,117007,0
2012-01-23,19.993,20.045,19.865,19.967,44275,0
2012-01-24,20.061,20.061,19.929,20.029,45717,0
2012-01-25,19.977,20.226,19.869,19.939,642543,0
2012-01-26,20.13,20.178,20.035,20.115,46086,0
2012-01-27,20.212,20.314,20.113,20.31,49463,0
2012-01-30,20.406,20.497,20.342,20.406,79364,0
2012-01-31,20.433,20.573,20.427,20.573,25425,0
2012-02-01,20.457,20.525,20.278,20.344,175726,0
2012-02-02,20.344,20.37,20.262,20.272,141694,0
2012-02-03,20.184,20.31,20.051,20.218,43306,0
2012-02-06,20.254,20.402,20.095,20.304,101475,0
2012-02-07,20.196,20.292,20.071,20.22,92435,0
2012-02-08,20.292,20.338,20.162,20.292,46557,0
2012-02-09,20.318,20.318,20.146,20.242,32776,0
2012-02-10,20.244,20.31,20.208,20.266,36043,0
2012-02-13,20.266,20.344,20.244,20.314,30384,0
2012-02-14,20.386,20.453,20.376,20.392,43289,0
2012-02-15,20.463,20.485,20.32,20.36,17370,0
2012-02-16,20.288,20.32,20.095,20.212,114218,0
2012-02-17,20.101,20.266,20.101,20.266,20015,0
2012-02-21,20.158,20.284,20.127,20.228,16408,0
2012-02-22,20.262,20.38,20.234,20.38,33301,0
2012-02-23,20.298,20.463,20.298,20.463,889004,0
2012-02-24,20.519,20.535,20.38,20.451,177074,0
2012-02-27,20.637,20.647,20.529,20.599,42831,0
2012-02-28,20.677,20.738,20.625,20.647,35958,0
2012-02-29,20.796,20.796,20.579,20.651,49794,0
2012-03-01,20.489,20.567,20.419,20.483,138789,0
2012-03-02,20.563,20.712,20.563,20.637,73322,0
2012-03-05,20.637,20.637,20.467,20.467,34962,0
2012-03-06,20.563,20.631,20.485,20.491,26102,0
2012-03-07,20.503,20.503,20.326,20.402,103614,0
2012-03-08,20.392,20.485,20.242,20.282,32066,0
2012-03-09,20.292,20.292,20.22,20.286,15472,0
2012-03-12,20.396,20.425,20.308,20.338,30009,0
2012-03-13,20.27,20.276,20.099,20.13,42508,0
2012-03-14,20.009,20.077,19.75,19.814,72251,0
2012-03-15,19.867,20.001,19.818,19.963,17914,0
2012-03-16,19.802,19.905,19.776,19.871,113420,0
2012-03-19,19.893,19.941,19.732,19.857,21851,0
2012-03-20,19.762,19.877,19.706,19.871,22710,0
2012-03-21,19.628,20.059,19.628,20.055,22691,0
2012-03-22,20.037,20.059,19.931,20.049,41618,0
2012-03-23,20.059,20.168,20.007,20.146,26831,0
2012-03-26,20.13,20.2,19.871,20.15,72603,0
2012-03-27,20.168,20.286,20.168,20.226,16243,0
2012-03-28,20.077,20.264,20.071,20.242,16896,0
2012-03-29,20.216,20.302,20.216,20.292,8913,0
2012-03-30,20.322,20.354,20.099,20.132,14948,0
2012-04-02,20.292,20.292,20.14,20.176,18640,0
2012-04-03,20.242,20.248,19.967,19.967,16297,0
2012-04-04,20.025,20.119,19.873,19.929,215831,0
2012-04-05,20.063,20.109,19.983,20.021,8441,0
2012-04-09,20.292,20.41,20.292,20.324,10222,0
2012-04-10,20.344,20.421,20.296,20.332,41235,0
2012-04-11,20.427,20.427,20.226,20.348,20473,0
2012-04-12,20.292,20.374,20.216,20.344,15169,0
2012-04-13,20.457,20.535,20.296,20.332,25748,0
2012-04-16,20.437,20.541,20.437,20.491,55776,0
2012-04-17,20.473,20.519,20.398,20.513,6535,0
2012-04-18,20.551,20.569,20.402,20.402,21066,0
2012-04-19,20.505,20.595,20.505,20.573,18389,0
2012-04-20,20.441,20.601,20.354,20.553,44066,0
2012-04-23,20.667,20.679,20.585,20.609,29449,0
2012-04-24,20.609,20.631,20.457,20.521,46901,0
2012-04-25,20.495,20.585,20.364,20.509,79242,0
2012-04-26,20.627,20.655,20.491,20.609,41133,0
2012-04-27,20.525,20.679,20.505,20.651,39210,0
2012-04-30,20.699,20.738,20.555,20.577,86126,0
2012-05-01,20.661,20.697,20.535,20.599,48696,0
2012-05-02,20.742,20.752,20.639,20.649,13049,0
2012-05-03,20.667,20.778,20.599,20.768,17096,0
2012-05-04,20.764,20.812,20.742,20.764,21542,0
2012-05-07,20.846,20.856,20.752,20.846,36182,0
2012-05-08,20.866,20.894,20.832,20.866,37595,0
2012-05-09,20.872,20.876,20.796,20.846,15576,0
2012-05-10,20.768,20.802,20.693,20.802,17914,0
2012-05-11,20.832,20.936,20.812,20.916,13589,0
2012-05-14,20.898,21.019,20.852,20.894,72302,0
2012-05-15,20.942,21.013,20.852,21.013,18180,0
2012-05-16,20.878,20.926,20.758,20.846,32127,0
2012-05-17,20.856,20.997,20.792,20.986,13205,0
2012-05-18,20.878,21.011,20.816,20.997,40839,0
2012-05-21,21.049,21.093,20.832,20.832,28516,0
2012-05-22,20.82,20.82,20.605,20.657,132214,0
2012-05-23,20.786,20.846,20.72,20.798,19858,0
2012-05-24,20.802,20.802,20.601,20.752,11620,0
2012-05-25,20.774,20.846,20.661,20.816,39182,0
2012-05-29,20.842,20.926,20.726,20.758,13525,0
2012-05-30,20.932,21.033,20.932,21.007,34414,0
2012-05-31,21.123,21.263,21.025,21.025,20024,0
2012-06-01,21.235,21.39,21.181,21.273,18658,0
2012-06-04,21.33,21.33,21.137,21.231,74049,0
2012-06-05,21.153,21.163,21.021,21.117,19708,0
2012-06-06,21.069,21.109,20.944,20.944,18157,0
2012-06-07,20.916,21.051,20.916,21.027,25892,0
2012-06-08,21.175,21.181,20.926,21.019,34192,0
2012-06-11,21.019,21.269,21.019,21.171,36942,0
2012-06-12,20.954,21.121,20.954,21.001,34559,0
2012-06-13,20.97,21.263,20.97,21.225,26030,0
2012-06-14,21.187,21.231,21.081,21.187,28981,0
2012-06-15,21.149,21.334,21.149,21.273,19098,0
2012-06-18,21.312,21.39,21.111,21.344,51426,0
2012-06-19,21.231,22.142,21.231,21.257,34794,0
2012-06-20,21.121,21.448,21.121,21.448,29288,0
2012-06-21,21.384,21.615,21.384,21.611,154416,0
2012-06-22,21.396,21.516,21.308,21.44,115145,0
2012-06-25,21.436,21.665,21.436,21.605,61299,0
2012-06-26,21.36,21.611,21.36,21.564,64005,0
2012-06-27,21.416,21.615,21.416,21.589,44048,0
2012-06-28,21.621,21.703,21.512,21.579,29878,0
2012-06-29,21.428,21.53,21.412,21.518,10229,0
2012-07-02,21.434,21.771,21.428,21.721,222317,0
2012-07-03,21.54,21.709,21.52,21.601,31052,0
2012-07-05,21.476,21.775,21.476,21.591,80554,0
2012-07-06,21.615,21.841,21.615,21.765,25985,0
2012-07-09,21.697,21.841,21.697,21.835,43292,0
2012-07-10,21.733,21.95,21.733,21.938,20466,0
2012-07-11,21.924,21.994,21.924,21.934,15177,0
2012-07-12,21.924,22.142,21.924,22.124,106641,0
2012-07-13,22.082,22.094,22.004,22.048,93013,0
2012-07-16,22.221,22.273,22.124,22.197,52120,0
2012-07-17,22.146,22.241,22.146,22.183,11972,0
2012-07-18,22.307,22.389,22.183,22.223,69178,0
2012-07-19,22.397,22.46,22.257,22.405,41108,0
2012-07-20,22.373,22.532,22.347,22.363,40214,0
2012-07-23,22.49,22.5,22.347,22.397,24347,0
2012-07-24,22.359,22.566,22.359,22.566,55517,0
2012-07-25,22.48,22.584,22.46,22.542,29007,0
2012-07-26,22.562,22.612,22.53,22.542,47130,0
2012-07-27,22.492,22.492,22.239,22.353,40932,0
2012-07-30,22.393,22.516,22.367,22.506,22279,0
2012-07-31,22.534,22.588,22.383,22.45,9404,0
2012-08-01,22.454,22.508,22.347,22.383,81048,0
2012-08-02,22.554,22.642,22.251,22.263,478854,0
2012-08-03,22.263,22.267,22.12,22.142,52474,0
2012-08-06,22.233,22.427,22.233,22.377,72285,0
2012-08-07,22.193,22.193,22.104,22.108,51017,0
2012-08-08,22.136,22.193,22.052,22.094,62272,0
2012-08-09,22.028,22.11,21.922,22.11,29273,0
2012-08-10,22.207,22.207,22.11,22.179,34398,0
2012-08-13,22.169,22.263,22.163,22.163,14807,0
2012-08-14,21.966,22.064,21.948,21.948,18097,0
2012-08-15,21.9,21.906,21.673,21.757,683947,0
2012-08-16,21.827,21.827,21.556,21.585,275826,0
2012-08-17,21.645,21.725,21.583,21.645,119691,0
2012-08-20,21.683,21.731,21.641,21.679,132464,0
2012-08-21,21.657,21.791,21.55,21.769,74088,0
2012-08-22,21.863,21.96,21.839,21.9,546350,0
2012-08-23,22.008,22.032,21.894,21.894,185831,0
2012-08-24,22.018,22.018,21.922,21.998,309193,0
2012-08-27,22.076,22.124,22.076,22.114,107985,0
2012-08-28,22.142,22.193,22.094,22.12,108453,0
2012-08-29,22.076,22.076,22.022,22.064,62308,0
2012-08-30,22.169,22.189,22.104,22.136,144488,0
2012-08-31,22.203,22.333,22.104,22.309,401675,0
2012-09-04,22.269,22.341,22.189,22.189,286203,0
2012-09-05,22.169,22.263,22.102,22.241,139506,0
2012-09-06,22.13,22.13,21.992,22.046,43071,0
2012-09-07,22.211,22.211,21.976,21.976,399315,0
2012-09-10,21.998,22.052,21.954,22.036,159846,0
2012-09-11,22.064,22.108,21.982,22.07,51306,0
2012-09-12,21.916,21.948,21.837,21.926,61443,0
2012-09-13,21.976,22.008,21.707,21.872,86348,0
2012-09-14,21.707,21.765,21.498,21.685,145300,0
2012-09-17,21.783,21.932,21.755,21.894,106307,0
2012-09-18,22.018,22.088,21.982,22.018,112945,0
2012-09-19,22.169,22.169,22.052,22.052,33698,0
2012-09-20,22.142,22.259,22.032,22.13,49523,0
2012-09-21,22.012,22.163,21.982,22.142,33544,0
2012-09-24,22.193,22.245,22.163,22.183,18240,0
2012-09-25,22.241,22.267,22.169,22.233,157910,0
2012-09-26,22.373,22.411,22.295,22.367,19805,0
2012-09-27,22.367,22.367,22.249,22.315,31078,0
2012-09-28,22.439,22.494,22.303,22.367,80064,0
2012-10-01,22.446,22.498,22.297,22.413,927495,0
2012-10-02,22.343,22.45,22.343,22.399,36746,0
2012-10-03,22.415,22.524,22.399,22.524,51256,0
2012-10-04,22.389,22.502,22.389,22.421,21259,0
2012-10-05,22.317,22.379,22.263,22.311,206327,0
2012-10-08,22.343,22.441,22.329,22.429,70557,0
2012-10-09,22.349,22.484,22.349,22.468,221233,0
2012-10-10,22.349,22.6,22.349,22.59,31509,0
2012-10-11,22.534,22.712,22.514,22.694,36253,0
2012-10-12,22.799,22.867,22.785,22.813,49484,0
2012-10-15,22.845,22.889,22.813,22.889,99411,0
2012-10-16,22.835,22.835,22.737,22.767,53319,0
2012-10-17,22.809,22.809,22.644,22.686,176154,0
2012-10-18,22.724,22.737,22.612,22.654,85961,0
2012-10-19,22.632,22.803,22.616,22.767,14090,0
2012-10-22,22.728,22.743,22.644,22.644,74569,0
2012-10-23,22.686,22.712,22.66,22.68,67804,0
2012-10-24,22.676,22.69,22.59,22.606,27598,0
2012-10-25,22.51,22.638,22.484,22.484,42964,0
2012-10-26,22.518,22.616,22.518,22.606,552566,0
2012-10-31,22.747,22.797,22.634,22.759,55698,0
2012-11-01,22.829,22.829,22.69,22.785,116822,0
2012-11-02,22.734,22.734,22.632,22.706,24296,0
2012-11-05,22.825,22.825,22.722,22.734,90106,0
2012-11-06,22.65,22.672,22.518,22.518,45275,0
2012-11-07,22.73,22.769,22.68,22.712,13886,0
2012-11-08,22.696,22.863,22.65,22.795,319462,0
2012-11-09,22.829,22.829,22.648,22.767,30624,0
2012-11-12,22.813,22.855,22.67,22.803,31278,0
2012-11-13,22.845,22.845,22.7,22.825,32809,0
2012-11-14,22.654,22.795,22.654,22.773,27500,0
2012-11-15,22.664,22.755,22.644,22.68,34121,0
2012-11-16,22.724,22.801,22.68,22.706,47283,0
2012-11-19,22.632,22.68,22.588,22.674,170141,0
2012-11-20,22.606,22.606,22.482,22.514,14190,0
2012-11-21,22.389,22.538,22.389,22.538,27536,0
2012-11-23,22.399,22.514,22.399,22.492,8336,0
2012-11-26,22.55,22.648,22.524,22.55,61049,0
2012-11-27,22.606,22.638,22.56,22.594,25982,0
2012-11-28,22.686,22.7,22.55,22.582,63597,0
2012-11-29,22.524,22.628,22.502,22.556,56949,0
2012-11-30,22.646,22.65,22.45,22.504,348043,0
2012-12-03,22.399,22.556,22.399,22.534,89757,0
2012-12-04,22.612,22.632,22.554,22.582,75664,0
2012-12-05,22.606,22.676,22.606,22.638,107198,0
2012-12-06,22.676,22.706,22.646,22.676,124381,0
2012-12-07,22.578,22.612,22.488,22.55,35664,0
2012-12-10,22.572,22.584,22.518,22.556,75032,0
2012-12-11,22.556,22.556,22.45,22.504,163595,0
2012-12-12,22.508,22.508,22.315,22.343,89122,0
2012-12-13,22.289,22.339,22.237,22.327,168865,0
2012-12-14,22.405,22.462,22.399,22.439,210957,0
2012-12-17,22.439,22.439,22.237,22.243,66179,0
2012-12-18,22.271,22.271,22.096,22.165,87514,0
2012-12-19,22.261,22.321,22.185,22.209,244127,0
2012-12-20,22.219,22.363,22.219,22.309,25594,0
2012-12-21,22.367,22.411,22.339,22.339,27794,0
2012-12-24,22.373,22.417,22.343,22.343,16393,0
2012-12-26,22.45,22.482,22.383,22.462,15344,0
2012-12-27,22.542,22.542,22.391,22.486,36843,0
2012-12-28,22.61,22.616,22.558,22.598,16171,0
2012-12-31,22.608,22.608,22.345,22.345,67681,0
2013-01-02,22.199,22.359,22.199,22.261,44408,0
2013-01-03,22.317,22.323,22.076,22.088,89820,0
2013-01-04,22.122,22.221,22.022,22.221,38794,0
2013-01-07,22.251,22.289,22.175,22.261,75009,0
2013-01-08,22.359,22.379,22.301,22.373,27345,0
2013-01-09,22.325,22.351,22.269,22.297,83910,0
2013-01-10,22.223,22.313,22.193,22.263,148360,0
2013-01-11,22.205,22.379,22.181,22.379,79030,0
2013-01-14,22.385,22.385,22.289,22.363,54596,0
2013-01-15,22.413,22.429,22.373,22.373,31756,0
2013-01-16,22.353,22.407,22.311,22.343,34640,0
2013-01-17,22.307,22.333,22.191,22.239,33589,0
2013-01-18,22.367,22.393,22.263,22.393,52817,0
2013-01-22,22.363,22.419,22.301,22.419,83925,0
2013-01-23,22.494,22.494,22.405,22.462,210045,0
2013-01-24,22.423,22.429,22.359,22.413,57501,0
2013-01-25,22.269,22.287,22.183,22.241,121050,0
2013-01-28,22.038,22.167,22.02,22.086,89898,0
2013-01-29,22.1,22.122,21.988,22.004,61261,0
2013-01-30,21.886,22.004,21.841,21.91,92740,0
2013-01-31,21.954,21.96,21.817,21.839,402365,0
2013-02-01,22.014,22.024,21.719,21.763,99471,0
2013-02-04,21.819,21.954,21.819,21.898,93883,0
2013-02-05,21.783,21.839,21.767,21.773,35380,0
2013-02-06,21.821,21.902,21.683,21.817,729889,0
2013-02-07,21.896,21.912,21.805,21.827,255040,0
2013-02-08,21.874,21.936,21.753,21.902,222727,0
2013-02-11,21.92,22.167,21.92,22.146,1113760,0
2013-02-12,22.155,22.155,21.992,22.112,245331,0
2013-02-13,21.904,22.014,21.855,22.004,845249,0
2013-02-14,22.042,22.122,21.954,22.078,114685,0
2013-02-15,22.096,22.096,21.996,22.042,82709,0
2013-02-19,22.106,22.106,21.97,22.004,80559,0
2013-02-20,21.946,22.036,21.878,22.028,33990,0
2013-02-21,22.02,22.152,22.02,22.1,28173,0
2013-02-22,22.134,22.177,22.106,22.15,168448,0
2013-02-25,22.042,22.462,21.992,22.399,111073,0
2013-02-26,22.325,22.468,22.297,22.337,162818,0
2013-02-27,22.468,22.468,22.281,22.325,195194,0
2013-02-28,22.277,22.359,22.271,22.343,31794,0
2013-03-01,22.337,22.399,22.319,22.341,32409,0
2013-03-04,22.383,22.399,22.307,22.307,30644,0
2013-03-05,22.367,22.367,22.257,22.297,232547,0
2013-03-06,22.215,22.251,22.15,22.154,35452,0
2013-03-07,22.122,22.122,22,22,100614,0
2013-03-08,21.944,21.99,21.861,21.91,58749,0
2013-03-11,21.98,21.98,21.884,21.912,75689,0
2013-03-12,22.002,22.002,21.968,21.992,51982,0
2013-03-13,21.98,22.032,21.833,21.958,64720,0
2013-03-14,21.98,21.98,21.849,21.924,31564,0
2013-03-15,21.872,21.978,21.861,21.978,50770,0
2013-03-18,22.161,22.161,21.996,22.052,82356,0
2013-03-19,22.116,22.183,22.1,22.1,129158,0
2013-03-20,22.07,22.094,21.916,21.928,259706,0
2013-03-21,21.99,22.04,21.95,22.032,325679,0
2013-03-22,22.088,22.098,21.928,22.098,63906,0
2013-03-25,22.04,22.098,21.956,22.052,131765,0
2013-03-26,22.01,22.122,21.938,22.082,81301,0
2013-03-27,22.159,22.205,22.144,22.165,39393,0
2013-03-28,22.144,22.144,22.07,22.094,24020,0
2013-04-01,22.088,22.205,22.026,22.15,37500,0
2013-04-02,22.159,22.185,22.102,22.102,13842,0
2013-04-03,22.181,22.367,22.181,22.351,67721,0
2013-04-04,22.445,22.53,22.335,22.52,157841,0
2013-04-05,22.837,22.887,22.781,22.811,240540,0
2013-04-08,22.837,22.867,22.706,22.787,111763,0
2013-04-09,22.791,22.795,22.614,22.614,1888611,0
2013-04-10,22.592,22.616,22.445,22.462,94429,0
2013-04-11,22.53,22.614,22.49,22.536,190233,0
2013-04-12,22.664,22.839,22.632,22.823,251085,0
2013-04-15,22.795,22.871,22.728,22.871,164131,0
2013-04-16,22.795,22.843,22.751,22.795,97640,0
2013-04-17,22.765,22.941,22.765,22.845,201946,0
2013-04-18,22.861,22.911,22.801,22.887,158959,0
2013-04-19,22.793,22.839,22.771,22.811,62184,0
2013-04-22,22.845,22.883,22.807,22.861,24333,0
2013-04-23,22.923,22.949,22.789,22.849,208678,0
2013-04-24,22.817,22.877,22.765,22.877,57461,0
2013-04-25,22.797,22.835,22.771,22.817,54385,0
2013-04-26,22.708,22.979,22.708,22.979,393664,0
2013-04-29,23.026,23.06,22.901,22.953,94032,0
2013-04-30,23.007,23.046,22.897,22.965,31711,0
2013-05-01,23.176,23.176,22.985,23.112,80631,0
2013-05-02,23.076,23.132,23.044,23.128,24610,0
2013-05-03,22.913,22.913,22.708,22.708,199164,0
2013-05-06,22.712,22.793,22.676,22.724,182310,0
2013-05-07,22.694,22.728,22.63,22.674,111792,0
2013-05-08,22.674,22.827,22.658,22.827,354117,0
2013-05-09,22.855,22.855,22.678,22.7,126684,0
2013-05-10,22.724,22.724,22.433,22.52,36135,0
2013-05-13,22.445,22.504,22.405,22.468,53309,0
2013-05-14,22.504,22.57,22.325,22.345,16153,0
2013-05-15,22.415,22.456,22.291,22.439,177225,0
2013-05-16,22.558,22.632,22.516,22.592,37306,0
2013-05-17,22.528,22.528,22.343,22.407,241556,0
2013-05-20,22.445,22.468,22.291,22.303,405491,0
2013-05-21,22.405,22.49,22.251,22.476,113445,0
2013-05-22,22.536,22.536,22.209,22.267,146887,0
2013-05-23,22.433,22.433,22.175,22.297,15898,0
2013-05-24,22.367,22.395,22.309,22.379,11497,0
2013-05-28,22.281,22.321,21.865,21.874,154319,0
2013-05-29,22.016,22.046,21.904,22.046,119267,0
2013-05-30,22.04,22.04,21.892,21.978,164639,0
2013-05-31,21.954,21.954,21.583,21.769,248231,0
2013-06-03,21.701,21.87,21.657,21.805,58331,0
2013-06-04,21.715,21.789,21.534,21.615,259008,0
2013-06-05,21.681,21.687,21.57,21.659,248161,0
2013-06-06,21.639,21.827,21.544,21.705,116388,0
2013-06-07,21.679,21.679,21.583,21.621,43568,0
2013-06-10,21.468,21.496,21.394,21.416,121817,0
2013-06-11,21.285,21.496,21.167,21.496,253126,0
2013-06-12,21.458,21.53,21.273,21.342,359395,0
2013-06-13,21.438,21.496,21.32,21.42,238769,0
2013-06-14,21.566,21.603,21.448,21.51,148988,0
2013-06-17,21.599,21.599,21.358,21.364,14274,0
2013-06-18,21.34,21.448,21.292,21.382,247035,0
2013-06-19,21.462,21.462,21.017,21.029,25073,0
2013-06-20,20.776,20.776,20.515,20.633,163838,0
2013-06-21,20.693,20.697,20.332,20.394,116227,0
2013-06-24,20.278,20.328,20.049,20.312,362002,0
2013-06-25,20.344,20.356,20.238,20.306,91682,0
2013-06-26,20.471,20.493,20.372,20.471,14009,0
2013-06-27,20.571,20.683,20.549,20.677,11426,0
2013-06-28,20.95,21.141,20.792,21.141,36299,0
2013-07-01,20.708,21.051,20.708,21.041,83197,0
2013-07-02,20.98,21.077,20.912,20.97,79097,0
2013-07-03,20.934,21.039,20.934,20.96,5607,0
2013-07-05,20.483,20.493,20.372,20.372,104103,0
2013-07-08,20.543,20.649,20.382,20.543,104579,0
2013-07-09,20.543,20.732,20.543,20.732,15136,0
2013-07-10,20.515,20.714,20.378,20.593,119165,0
2013-07-11,20.826,20.888,20.766,20.838,69705,0
2013-07-12,20.968,21.007,20.772,20.82,46447,0
2013-07-15,20.95,21.007,20.892,20.99,36635,0
2013-07-16,21.047,21.095,20.916,20.94,19868,0
2013-07-17,21.119,21.119,20.964,21.023,33453,0
2013-07-18,21.025,21.025,20.892,20.91,31702,0
2013-07-19,21.071,21.095,21.003,21.047,23577,0
2013-07-22,21.133,21.199,21.111,21.163,23898,0
2013-07-23,21.139,21.139,21.105,21.115,22111,0
2013-07-24,21.041,21.079,20.91,20.984,39830,0
2013-07-25,20.95,20.984,20.888,20.92,24077,0
2013-07-26,21.037,21.047,20.928,20.974,32544,0
2013-07-29,20.978,20.978,20.882,20.916,47816,0
2013-07-30,20.958,21.011,20.854,20.906,20518,0
2013-07-31,20.784,20.94,20.693,20.906,36954,0
2013-08-01,20.994,20.994,20.693,20.708,13169,0
2013-08-02,20.86,20.86,20.75,20.844,4257,0
2013-08-05,20.778,20.832,20.639,20.673,15037,0
2013-08-06,20.806,20.806,20.615,20.699,18472,0
2013-08-07,20.708,20.806,20.699,20.75,7432,0
2013-08-08,20.828,20.894,20.79,20.802,6153,0
2013-08-09,20.726,20.806,20.722,20.79,103435,0
2013-08-12,20.828,20.876,20.683,20.705,6858,0
2013-08-13,20.589,20.589,20.453,20.453,15222,0
2013-08-14,20.483,20.531,20.465,20.471,21241,0
2013-08-15,20.348,20.348,20.236,20.236,14215,0
2013-08-16,20.336,20.336,20.075,20.121,131167,0
2013-08-19,20.069,20.075,19.931,19.993,180049,0
2013-08-20,20.071,20.14,20.011,20.065,159909,0
2013-08-21,19.981,20.125,19.889,19.889,45375,0
2013-08-22,19.991,20.059,19.945,20.047,102671,0
2013-08-23,20.119,20.32,20.071,20.32,15442,0
2013-08-26,20.386,20.386,20.292,20.342,75309,0
2013-08-27,20.392,20.543,20.352,20.519,76596,0
2013-08-28,20.459,20.525,20.431,20.453,29458,0
2013-08-29,20.453,20.639,20.453,20.605,48773,0
2013-08-30,20.88,20.95,20.808,20.91,17005,0
2013-09-03,20.659,20.659,20.352,20.465,27797,0
2013-09-04,20.499,20.513,20.358,20.358,60248,0
2013-09-05,20.326,20.326,20.119,20.162,33637,0
2013-09-06,20.24,20.292,20.14,20.194,75029,0
2013-09-09,20.302,20.314,20.184,20.24,30292,0
2013-09-10,20.162,20.216,20.095,20.107,45474,0
2013-09-11,20.174,20.194,20.059,20.174,58482,0
2013-09-12,20.314,20.33,20.125,20.206,101692,0
2013-09-13,20.25,20.27,20.146,20.184,114347,0
2013-09-16,20.404,20.404,20.113,20.146,39893,0
2013-09-17,20.24,20.24,20.15,20.21,33619,0
2013-09-18,20.286,20.513,20.146,20.513,29276,0
2013-09-19,20.615,20.615,20.435,20.493,63316,0
2013-09-20,20.525,20.609,20.487,20.487,47725,0
2013-09-23,20.543,20.627,20.525,20.571,27755,0
2013-09-24,20.693,20.854,20.679,20.705,101795,0
2013-09-25,20.714,20.822,20.714,20.822,15549,0
2013-09-26,20.84,20.84,20.714,20.728,13512,0
2013-09-27,20.659,20.784,20.659,20.714,21589,0
2013-09-30,20.996,21.011,20.88,20.95,13166,0
2013-10-01,20.607,20.724,20.607,20.635,25424,0
2013-10-02,20.641,20.794,20.641,20.776,7811,0
2013-10-03,20.701,20.81,20.701,20.742,4105,0
2013-10-04,20.758,20.758,20.651,20.712,7922,0
2013-10-07,20.81,20.81,20.655,20.764,5921,0
2013-10-08,20.758,20.824,20.712,20.776,5770,0
2013-10-09,20.758,20.776,20.611,20.707,48652,0
2013-10-10,20.669,20.748,20.561,20.742,63939,0
2013-10-11,20.83,20.83,20.669,20.679,12633,0
2013-10-14,20.724,20.782,20.555,20.591,7865,0
2013-10-15,20.679,20.695,20.611,20.619,40119,0
2013-10-16,20.701,20.794,20.567,20.788,28048,0
2013-10-17,20.91,21.135,20.892,21.123,56014,0
2013-10-18,21.123,21.181,21.071,21.135,39279,0
2013-10-21,21.113,21.147,21.037,21.095,14379,0
2013-10-22,21.217,21.31,21.205,21.251,96713,0
2013-10-23,21.316,21.382,21.275,21.328,13064,0
2013-10-24,21.36,21.36,21.229,21.265,14444,0
2013-10-25,21.245,21.292,21.245,21.292,6761,0
2013-10-28,21.205,21.31,21.205,21.304,19630,0
2013-10-29,21.223,21.322,21.175,21.31,22605,0
2013-10-30,21.322,21.344,21.147,21.147,12565,0
2013-10-31,21.394,21.554,21.394,21.538,358870,0
2013-11-01,21.34,21.346,21.149,21.199,24777,0
2013-11-04,21.239,21.239,21.101,21.101,127459,0
2013-11-05,21.083,21.083,20.938,20.938,15850,0
2013-11-06,20.92,20.944,20.852,20.91,32309,0
2013-11-07,20.984,21.053,20.938,21.053,7700,0
2013-11-08,20.78,20.78,20.649,20.687,12197,0
2013-11-11,20.617,20.722,20.609,20.649,180289,0
2013-11-12,20.71,20.75,20.659,20.667,6393,0
2013-11-13,20.792,20.792,20.74,20.75,3753,0
2013-11-14,20.868,20.962,20.808,20.926,13041,0
2013-11-15,20.968,20.997,20.914,20.997,12348,0
2013-11-18,21.011,21.143,21.011,21.143,9801,0
2013-11-19,21.095,21.123,21.047,21.089,13139,0
2013-11-20,21.043,21.083,20.746,20.792,6544,0
2013-11-21,20.699,20.88,20.699,20.846,5788,0
2013-11-22,20.968,21.025,20.898,20.898,366996,0
2013-11-25,20.95,21.011,20.914,20.962,13558,0
2013-11-26,21.071,21.083,21.015,21.015,8826,0
2013-11-27,21.107,21.107,20.92,21.001,8901,0
2013-11-29,21.035,21.107,21.025,21.095,8580,0
2013-12-02,21.015,21.015,20.944,20.978,19422,0
2013-12-03,21.001,21.059,20.997,21.007,9927,0
2013-12-04,20.896,20.938,20.84,20.926,11364,0
2013-12-05,20.902,20.92,20.862,20.862,17008,0
2013-12-06,20.84,20.92,20.834,20.88,9638,0
2013-12-09,20.872,20.944,20.872,20.926,12498,0
2013-12-10,21.155,21.155,20.972,21.071,254368,0
2013-12-11,21.117,21.117,21.001,21.031,53487,0
2013-12-12,21.015,21.025,20.914,20.914,15798,0
2013-12-13,20.972,21.025,20.932,21.007,9569,0
2013-12-16,20.984,21.077,20.972,21.007,10807,0
2013-12-17,21.025,21.117,20.868,21.047,26037,0
2013-12-18,21.095,21.195,20.89,21.101,45687,0
2013-12-19,20.808,21.113,20.808,21.025,145116,0
2013-12-20,21.167,21.336,20.95,21.336,19044,0
2013-12-23,21.183,21.336,21.107,21.271,23390,0
2013-12-24,21.312,21.312,21.149,21.159,36599,0
2013-12-26,21.199,21.199,21.071,21.173,13179,0
2013-12-27,21.137,21.137,21.067,21.091,8332,0
2013-12-30,21.209,21.231,21.133,21.179,14313,0
2013-12-31,21.237,21.255,21.027,21.125,9368,0
2014-01-02,21.161,21.255,21.161,21.255,5939,0
2014-01-03,21.219,21.269,21.219,21.263,2407,0
2014-01-06,21.237,21.366,21.237,21.273,16614,0
2014-01-07,21.366,21.376,21.334,21.366,12751,0
2014-01-08,21.279,21.29,21.209,21.279,15611,0
2014-01-09,21.314,21.314,21.209,21.29,21532,0
2014-01-10,21.376,21.514,21.376,21.498,62823,0
2014-01-13,21.52,21.649,21.502,21.585,75192,0
2014-01-14,21.585,21.585,21.532,21.542,15711,0
2014-01-15,21.486,21.526,21.456,21.526,46158,0
2014-01-16,21.591,21.619,21.548,21.581,57235,0
2014-01-17,21.585,21.659,21.585,21.655,7619,0
2014-01-21,21.677,21.705,21.655,21.677,10273,0
2014-01-22,21.627,21.689,21.595,21.615,76854,0
2014-01-23,21.659,21.793,21.655,21.739,44706,0
2014-01-24,21.729,21.757,21.701,21.705,31094,0
2014-01-27,21.717,21.775,21.615,21.615,14603,0
2014-01-28,21.689,21.689,21.643,21.683,10243,0
2014-01-29,21.757,21.833,21.729,21.833,11656,0
2014-01-30,21.815,21.865,21.775,21.809,21154,0
2014-01-31,21.859,21.904,21.775,21.791,39050,0
2014-02-03,21.894,22.072,21.866,22.072,58937,0
2014-02-04,22.026,22.032,21.9,21.918,47789,0
2014-02-05,21.924,21.936,21.789,21.811,25374,0
2014-02-06,21.827,21.851,21.777,21.805,11216,0
2014-02-07,21.795,21.924,21.777,21.817,5559,0
2014-02-10,21.827,21.908,21.827,21.908,9916,0
2014-02-11,21.845,21.845,21.771,21.799,40221,0
2014-02-12,21.821,21.827,21.729,21.751,20557,0
2014-02-13,21.872,21.888,21.866,21.876,9278,0
2014-02-14,21.93,21.93,21.876,21.9,18035,0
2014-02-18,21.988,22.016,21.948,21.964,16288,0
2014-02-19,22.016,22.092,21.908,21.918,21187,0
2014-02-20,21.942,21.954,21.811,21.866,8323,0
2014-02-21,21.9,21.976,21.876,21.976,6790,0
2014-02-24,21.948,22.016,21.942,21.984,8645,0
2014-02-25,22.048,22.102,22.048,22.066,8651,0
2014-02-26,22.124,22.177,22.098,22.165,7531,0
2014-02-27,22.297,22.307,22.231,22.261,34152,0
2014-02-28,22.297,22.337,22.249,22.291,12237,0
2014-03-03,22.349,22.375,22.333,22.375,12950,0
2014-03-04,22.333,22.343,22.183,22.183,9141,0
2014-03-05,22.219,22.263,22.167,22.225,11304,0
2014-03-06,22.042,22.138,22.042,22.06,32819,0
2014-03-07,21.861,21.954,21.861,21.9,45375,0
2014-03-10,21.906,21.924,21.888,21.888,11767,0
2014-03-11,21.942,21.942,21.861,21.894,37678,0
2014-03-12,22.022,22.048,21.942,22.042,38668,0
2014-03-13,21.994,22.154,21.988,22.154,7663,0
2014-03-14,22.213,22.213,22.108,22.108,12248,0
2014-03-17,22.257,22.257,22.052,22.052,10982,0
2014-03-18,22.036,22.144,21.994,22.102,5216,0
2014-03-19,22.144,22.144,21.988,22.022,12872,0
2014-03-20,22.01,22.114,22.01,22.114,9144,0
2014-03-21,22.189,22.267,22.189,22.267,129409,0
2014-03-24,22.293,22.435,22.267,22.423,54176,0
2014-03-25,22.365,22.435,22.305,22.405,12655,0
2014-03-26,22.435,22.524,22.411,22.514,14127,0
2014-03-27,22.572,22.63,22.536,22.536,23698,0
2014-03-28,22.542,22.542,22.47,22.47,5342,0
2014-03-31,22.417,22.536,22.417,22.514,4211,0
2014-04-01,22.452,22.492,22.405,22.492,76249,0
2014-04-02,22.441,22.441,22.339,22.353,7001,0
2014-04-03,22.452,22.48,22.411,22.458,15856,0
2014-04-04,22.578,22.636,22.52,22.614,4585,0
2014-04-07,22.636,22.734,22.62,22.704,322592,0
2014-04-08,22.688,22.775,22.648,22.71,8450,0
2014-04-09,22.704,22.801,22.698,22.743,49921,0
2014-04-10,22.737,22.889,22.737,22.853,77720,0
2014-04-11,22.56,22.937,22.56,22.877,4958,0
2014-04-14,22.877,23.054,22.877,23.021,133129,0
2014-04-15,22.987,23.104,22.913,23.038,21422,0
2014-04-16,22.965,23.072,22.955,23.072,21813,0
2014-04-17,23.092,23.12,22.865,22.931,69373,0
2014-04-21,22.943,22.987,22.877,22.895,36485,0
2014-04-22,22.793,22.971,22.793,22.943,33995,0
2014-04-23,22.971,23.066,22.971,23.032,35706,0
2014-04-24,23.003,23.098,22.987,23.098,21413,0
2014-04-25,23.136,23.176,23.104,23.104,19766,0
2014-04-28,23.092,23.098,22.987,22.997,21879,0
2014-04-29,22.971,23.032,22.949,23.032,6661,0
2014-04-30,22.987,23.116,22.987,23.116,34122,0
2014-05-01,23.124,23.286,23.114,23.282,16932,0
2014-05-02,23.152,23.407,23.152,23.395,39733,0
2014-05-05,23.407,23.413,23.268,23.276,24377,0
2014-05-06,23.349,23.373,23.304,23.355,10018,0
2014-05-07,23.331,23.337,23.222,23.292,19819,0
2014-05-08,23.355,23.407,23.24,23.24,45444,0
2014-05-09,23.24,23.264,23.136,23.186,29684,0
2014-05-12,23.142,23.176,23.052,23.07,1344470,0
2014-05-13,23.158,23.216,23.152,23.198,110326,0
2014-05-14,23.367,23.465,23.355,23.423,56167,0
2014-05-15,23.521,23.604,23.499,23.547,67371,0
2014-05-16,23.481,23.553,23.475,23.505,21927,0
2014-05-19,23.569,23.569,23.383,23.383,17363,0
2014-05-20,23.373,23.469,23.373,23.407,37061,0
2014-05-21,23.258,23.286,23.142,23.264,48171,0
2014-05-22,23.282,23.296,23.198,23.258,25756,0
2014-05-23,23.331,23.355,23.304,23.314,27077,0
2014-05-27,23.343,23.481,23.314,23.481,10913,0
2014-05-28,23.547,23.642,23.541,23.575,226465,0
2014-05-29,23.559,23.702,23.553,23.575,14459,0
2014-05-30,23.517,23.565,23.447,23.487,102414,0
2014-06-02,23.363,23.427,23.272,23.335,54234,0
2014-06-03,23.248,23.248,23.132,23.148,124854,0
2014-06-04,23.172,23.196,23.078,23.104,23282,0
2014-06-05,23.086,23.26,23.078,23.212,17859,0
2014-06-06,23.306,23.339,23.254,23.29,17568,0
2014-06-09,23.224,23.272,23.196,23.248,14892,0
2014-06-10,23.148,23.306,23.12,23.278,1167865,0
2014-06-11,23.278,23.3,23.182,23.23,35152,0
2014-06-12,23.272,23.455,23.242,23.369,179221,0
2014-06-13,23.312,23.433,23.3,23.393,22373,0
2014-06-16,23.363,23.415,23.329,23.363,15505,0
2014-06-17,23.357,23.363,23.202,23.278,26262,0
2014-06-18,23.312,23.461,23.306,23.363,18752,0
2014-06-19,23.479,23.479,23.236,23.242,41608,0
2014-06-20,23.26,23.321,23.224,23.321,21162,0
2014-06-23,23.375,23.433,23.272,23.306,158365,0
2014-06-24,23.393,23.461,23.339,23.381,45357,0
2014-06-25,23.479,23.597,23.427,23.451,36545,0
2014-06-26,23.606,23.628,23.551,23.585,20244,0
2014-06-27,23.603,23.652,23.491,23.531,24085,0
2014-06-30,23.531,23.563,23.497,23.545,20057,0
2014-07-01,23.429,23.501,23.395,23.417,16592,0
2014-07-02,23.325,23.341,23.156,23.162,28351,0
2014-07-03,23.094,23.256,23.062,23.226,11339,0
2014-07-07,23.302,23.371,23.28,23.325,50514,0
2014-07-08,23.423,23.529,23.423,23.501,56468,0
2014-07-09,23.483,23.535,23.389,23.535,21737,0
2014-07-10,23.565,23.571,23.413,23.469,37138,0
2014-07-11,23.541,23.614,23.535,23.561,16428,0
2014-07-14,23.529,23.565,23.443,23.469,240512,0
2014-07-15,23.477,23.577,23.435,23.465,40789,0
2014-07-16,23.487,23.583,23.483,23.523,22731,0
2014-07-17,23.62,23.728,23.62,23.71,73396,0
2014-07-18,23.71,23.722,23.614,23.698,56182,0
2014-07-21,23.68,23.79,23.656,23.714,49815,0
2014-07-22,23.698,23.772,23.664,23.772,22185,0
2014-07-23,23.826,23.89,23.82,23.832,313935,0
2014-07-24,23.75,23.75,23.664,23.71,72470,0
2014-07-25,23.826,23.884,23.814,23.884,241920,0
2014-07-28,23.862,23.925,23.826,23.88,144496,0
2014-07-29,23.85,23.953,23.85,23.901,39099,0
2014-07-30,23.844,23.856,23.668,23.762,130751,0
2014-07-31,23.577,23.722,23.571,23.644,143910,0
2014-08-01,23.515,23.766,23.411,23.692,31401,0
2014-08-04,23.63,23.784,23.603,23.72,24339,0
2014-08-05,23.612,23.778,23.581,23.726,54828,0
2014-08-06,23.832,23.832,23.618,23.674,52994,0
2014-08-07,23.674,23.806,23.65,23.8,13967,0
2014-08-08,23.854,23.888,23.708,23.784,22779,0
2014-08-11,23.756,23.832,23.732,23.784,12261,0
2014-08-12,23.708,23.778,23.668,23.678,43075,0
2014-08-13,23.684,23.778,23.618,23.756,72392,0
2014-08-14,23.826,23.907,23.756,23.907,19802,0
2014-08-15,23.959,24.129,23.919,24.043,208178,0
2014-08-18,23.951,23.971,23.784,23.8,53277,0
2014-08-19,23.838,23.895,23.726,23.832,82237,0
2014-08-20,23.812,23.868,23.744,23.756,29952,0
2014-08-21,23.8,23.925,23.784,23.874,18994,0
2014-08-22,23.919,24.059,23.884,24.019,37452,0
2014-08-25,24.077,24.147,24.035,24.147,16352,0
2014-08-26,24.159,24.177,24.053,24.081,9651,0
2014-08-27,24.165,24.194,24.121,24.171,20867,0
2014-08-28,24.376,24.388,24.26,24.328,26166,0
2014-08-29,24.284,24.404,24.284,24.382,14593,0
2014-09-02,24.21,24.242,24.067,24.079,15538,0
2014-09-03,23.997,24.192,23.997,24.131,89435,0
2014-09-04,24.067,24.079,23.955,23.967,35047,0
2014-09-05,23.961,24.021,23.892,23.892,41173,0
2014-09-08,23.921,23.997,23.822,23.886,33126,0
2014-09-09,23.87,23.997,23.834,23.87,106524,0
2014-09-10,23.694,23.897,23.694,23.764,1592685,0
2014-09-11,23.84,24.021,23.716,23.716,353663,0
2014-09-12,22.608,23.808,22.608,23.3,114866,0
2014-09-15,23.457,23.547,23.427,23.511,41420,0
2014-09-16,23.481,23.493,23.387,23.421,19744,0
2014-09-17,23.441,23.493,23.24,23.24,35570,0
2014-09-18,23.353,23.433,23.329,23.427,21392,0
2014-09-19,23.475,23.604,23.393,23.604,39688,0
2014-09-22,23.638,23.694,23.581,23.62,103528,0
2014-09-23,23.68,23.734,23.638,23.734,25495,0
2014-09-24,23.734,23.758,23.638,23.65,34369,0
2014-09-25,23.704,23.796,23.664,23.796,31278,0
2014-09-26,23.624,23.79,23.521,23.632,48433,0
2014-09-29,23.746,23.846,23.728,23.802,113580,0
2014-09-30,23.78,23.828,23.716,23.734,51396,0
2014-10-01,23.935,23.995,23.888,23.965,41081,0
2014-10-02,23.951,24.013,23.842,23.941,19392,0
2014-10-03,23.77,24.089,23.77,24.059,64026,0
2014-10-06,24.059,24.111,24.019,24.065,54268,0
2014-10-07,24.135,24.292,24.083,24.224,59822,0
2014-10-08,24.242,24.338,24.105,24.298,42600,0
2014-10-09,24.248,24.292,24.089,24.184,118241,0
2014-10-10,24.184,24.248,24.149,24.248,69641,0
2014-10-13,24.262,24.446,24.019,24.143,17779,0
2014-10-14,24.348,24.422,24.23,24.386,75830,0
2014-10-15,24.737,25.229,24.324,24.44,95698,0
2014-10-16,24.458,24.525,24.179,24.292,96189,0
2014-10-17,24.268,24.475,24.155,24.262,680250,0
2014-10-20,24.428,24.495,24.268,24.428,266786,0
2014-10-21,24.342,24.464,24.332,24.368,262828,0
2014-10-22,24.324,24.386,24.298,24.354,289403,0
2014-10-23,24.262,24.28,24.077,24.149,105946,0
2014-10-24,24.179,24.288,24.135,24.135,14170,0
2014-10-27,24.135,24.208,24.105,24.173,86503,0
2014-10-28,24.083,24.19,24.049,24.129,185798,0
2014-10-29,24.093,24.149,23.941,24.123,80021,0
2014-10-30,24.274,24.36,24.117,24.155,53630,0
2014-10-31,24.149,24.19,24.053,24.155,89612,0
2014-11-03,24.051,24.139,23.985,24.063,93246,0
2014-11-04,24.153,24.234,24.051,24.115,266088,0
2014-11-05,23.985,24.097,23.985,24.057,167095,0
2014-11-06,23.973,24.033,23.886,23.949,114877,0
2014-11-07,23.967,24.139,23.961,24.121,75238,0
2014-11-10,24.087,24.087,23.897,23.921,139379,0
2014-11-11,23.892,23.991,23.876,23.979,1275461,0
2014-11-12,24.057,24.069,23.882,23.961,896815,0
2014-11-13,23.949,23.991,23.882,23.931,174619,0
2014-11-14,23.931,23.997,23.82,23.931,21334,0
2014-11-17,24.057,24.057,23.85,23.85,83661,0
2014-11-18,23.858,23.921,23.858,23.864,58921,0
2014-11-19,23.714,23.784,23.678,23.708,142324,0
2014-11-20,23.808,23.82,23.708,23.79,120475,0
2014-11-21,23.864,23.961,23.846,23.937,67937,0
2014-11-24,23.941,24.079,23.909,23.979,86575,0
2014-11-25,24.107,24.24,24.033,24.206,71420,0
2014-11-26,24.298,24.354,24.26,24.298,285984,0
2014-11-28,24.336,24.42,24.336,24.4,12764,0
2014-12-01,24.374,24.396,24.165,24.171,30814,0
2014-12-02,24.097,24.097,23.943,23.979,36334,0
2014-12-03,23.949,24.091,23.927,24.091,29907,0
2014-12-04,24.023,24.2,24.023,24.2,69692,0
2014-12-05,24.103,24.121,23.903,24.091,63112,0
2014-12-08,24.129,24.274,24.063,24.23,49147,0
2014-12-09,24.262,24.354,23.549,24.214,374388,0
2014-12-10,24.224,24.298,24.023,24.206,61469,0
2014-12-11,24.24,24.268,24.141,24.268,39553,0
2014-12-12,24.268,24.579,24.268,24.44,129141,0
2014-12-15,24.344,24.483,24.288,24.368,48439,0
2014-12-16,24.368,24.422,24.206,24.39,37403,0
2014-12-17,24.234,24.46,24.234,24.448,118461,0
2014-12-18,24.24,24.38,24.147,24.147,302949,0
2014-12-19,24.344,24.583,24.256,24.583,219564,0
2014-12-22,24.545,24.675,24.416,24.655,220526,0
2014-12-23,24.567,24.613,24.288,24.362,74120,0
2014-12-24,24.288,24.448,24.246,24.448,115163,0
2014-12-26,24.489,24.521,24.354,24.503,138919,0
2014-12-29,24.605,24.665,24.531,24.629,117785,0
2014-12-30,24.77,24.778,24.647,24.679,192111,0
2014-12-31,24.641,24.715,24.587,24.587,75694,0
2015-01-02,24.715,24.862,24.703,24.832,98013,0
2015-01-05,24.934,25.069,24.894,24.956,194162,0
2015-01-06,25.195,25.295,25.069,25.249,178044,0
2015-01-07,25.093,25.315,25.087,25.261,188863,0
2015-01-08,25.171,25.183,25.048,25.059,108514,0
2015-01-09,25.059,25.237,25.01,25.213,192785,0
2015-01-12,25.295,25.295,25.201,25.231,815686,0
2015-01-13,25.285,25.327,25.231,25.295,349438,0
2015-01-14,25.396,25.47,25.267,25.374,249137,0
2015-01-15,25.267,25.492,25.267,25.438,391624,0
2015-01-16,25.315,25.402,25.231,25.231,161397,0
2015-01-20,25.42,25.558,25.414,25.558,247280,0
2015-01-21,25.528,25.582,25.279,25.356,851341,0
2015-01-22,25.558,25.558,25.237,25.315,80148,0
2015-01-23,25.47,25.588,25.42,25.574,165805,0
2015-01-26,25.574,25.653,25.492,25.558,795393,0
2015-01-27,25.681,25.797,25.534,25.546,89134,0
2015-01-28,25.574,26.295,25.574,25.821,146411,0
2015-01-29,25.859,25.889,25.711,25.797,57838,0
2015-01-30,26.02,26.106,25.986,26.1,101588,0
2015-02-02,25.946,26.112,25.94,26.044,80654,0
2015-02-03,25.801,26.016,25.669,25.717,69472,0
2015-02-04,25.616,25.741,25.496,25.741,111879,0
2015-02-05,25.63,25.717,25.544,25.61,63657,0
2015-02-06,25.508,25.514,25.271,25.412,139270,0
2015-02-09,25.48,25.496,25.342,25.342,53846,0
2015-02-10,25.105,25.331,25.105,25.233,150446,0
2015-02-11,25.067,25.265,25.067,25.223,66826,0
2015-02-12,25.187,25.295,25.085,25.169,77112,0
2015-02-13,25.382,25.382,24.96,24.96,124852,0
2015-02-17,24.96,24.96,24.719,24.786,132639,0
2015-02-18,24.804,25.05,24.675,24.966,90632,0
2015-02-19,24.952,25.061,24.866,24.966,146592,0
2015-02-20,25.055,25.187,24.872,24.96,141952,0
2015-02-23,25.008,25.203,24.966,25.193,79368,0
2015-02-24,25.181,25.456,25.115,25.4,197232,0
2015-02-25,25.4,25.55,25.388,25.55,59205,0
2015-02-26,25.424,25.528,25.233,25.271,60550,0
2015-02-27,25.289,25.462,25.271,25.43,53332,0
2015-03-02,25.422,25.454,25.051,25.111,131169,0
2015-03-03,25.129,25.147,24.968,24.974,60155,0
2015-03-04,25.075,25.135,24.938,24.998,61654,0
2015-03-05,25.057,25.081,24.944,25.036,69677,0
2015-03-06,24.675,24.908,24.563,24.625,108608,0
2015-03-09,24.643,24.81,24.619,24.794,1655556,0
2015-03-10,25.004,25.004,24.741,24.874,843656,0
2015-03-11,24.932,25.081,24.896,25.046,45281,0
2015-03-12,25.123,25.255,24.98,25.117,621248,0
2015-03-13,24.926,24.968,24.824,24.868,128999,0
2015-03-16,25.069,25.069,24.892,24.962,136684,0
2015-03-17,24.962,25.087,24.798,25.087,111949,0
2015-03-18,25.141,25.416,24.98,25.398,178116,0
2015-03-19,25.323,25.416,25.141,25.219,43445,0
2015-03-20,25.358,25.386,25.303,25.315,63996,0
2015-03-23,25.333,25.506,25.293,25.386,36759,0
2015-03-24,25.404,25.55,25.323,25.482,111452,0
2015-03-25,25.482,25.554,25.333,25.339,41936,0
2015-03-26,25.339,25.339,25.022,25.046,74190,0
2015-03-27,25.231,25.358,25.111,25.358,170934,0
2015-03-30,25.364,25.376,25.237,25.327,57310,0
2015-03-31,25.255,25.37,25.225,25.346,156682,0
2015-04-01,25.38,25.59,25.38,25.494,54469,0
2015-04-02,25.466,25.542,25.386,25.386,68843,0
2015-04-06,25.434,25.554,25.297,25.297,82043,0
2015-04-07,25.346,25.542,25.339,25.542,112752,0
2015-04-08,25.578,25.578,25.398,25.532,53633,0
2015-04-09,25.542,25.542,25.293,25.352,136974,0
2015-04-10,25.41,25.604,25.201,25.201,843149,0
2015-04-13,25.434,25.466,25.323,25.323,52132,0
2015-04-14,25.628,25.715,25.434,25.466,86220,0
2015-04-15,25.466,25.562,25.398,25.398,45735,0
2015-04-16,25.5,25.639,25.191,25.287,196961,0
2015-04-17,25.293,25.526,25.201,25.428,195836,0
2015-04-20,25.44,25.44,25.179,25.315,286971,0
2015-04-21,25.297,25.333,25.135,25.153,150899,0
2015-04-22,25.135,25.201,24.896,24.908,57745,0
2015-04-23,25.063,25.117,24.954,25.022,44447,0
2015-04-24,25.147,25.207,25.01,25.046,66306,0
2015-04-27,25.135,25.225,25.04,25.093,156397,0
2015-04-28,25.093,25.123,24.908,24.962,171446,0
2015-04-29,24.747,24.768,24.533,24.579,90566,0
2015-04-30,24.501,24.643,24.378,24.551,88227,0
2015-05-01,24.398,24.485,24.286,24.332,53114,0
2015-05-04,24.362,24.436,24.157,24.212,87415,0
2015-05-05,24.212,24.212,23.987,24.188,212789,0
2015-05-06,24.025,24.049,23.674,23.794,989911,0
2015-05-07,23.921,24.061,23.832,23.969,521102,0
2015-05-08,24.139,24.24,23.951,23.981,1362307,0
2015-05-11,24.037,24.037,23.658,23.706,164335,0
2015-05-12,23.489,23.772,23.483,23.638,857584,0
2015-05-13,23.778,23.844,23.537,23.593,66633,0
2015-05-14,23.62,23.738,23.557,23.62,305030,0
2015-05-15,23.826,24.007,23.8,23.981,82239,0
2015-05-18,23.587,23.897,23.587,23.748,57209,0
2015-05-19,23.569,23.706,23.477,23.604,42323,0
2015-05-20,23.405,23.65,23.405,23.531,61112,0
2015-05-21,23.593,23.748,23.593,23.712,57449,0
2015-05-22,23.766,23.766,23.501,23.688,62771,0
2015-05-26,23.748,24.019,23.748,23.963,67468,0
2015-05-27,24.001,24.079,23.892,24.007,115220,0
2015-05-28,24.001,24.007,23.917,23.987,65860,0
2015-05-29,24.019,24.049,23.886,23.927,40125,0
2015-06-01,23.969,23.969,23.662,23.674,30582,0
2015-06-02,23.517,23.662,23.391,23.487,96301,0
2015-06-03,23.361,23.385,23.156,23.266,98034,0
2015-06-04,23.355,23.493,23.323,23.427,75306,0
2015-06-05,23.246,23.397,23.21,23.26,173841,0
2015-06-08,23.266,23.337,23.228,23.234,39978,0
2015-06-09,23.174,23.21,23.064,23.084,137762,0
2015-06-10,22.965,23.028,22.909,22.935,73262,0
2015-06-11,23.098,23.312,23.072,23.272,262924,0
2015-06-12,23.26,23.403,23.234,23.266,250471,0
2015-06-15,23.403,23.475,23.204,23.296,61703,0
2015-06-16,23.278,23.421,23.228,23.421,17418,0
2015-06-17,23.254,23.361,23.168,23.302,120094,0
2015-06-18,23.246,23.26,23.126,23.204,240519,0
2015-06-19,23.323,23.415,23.308,23.379,18245,0
2015-06-22,23.234,23.246,23.064,23.064,18742,0
2015-06-23,22.941,23.114,22.935,22.965,121190,0
2015-06-24,23.034,23.12,22.997,23.064,59217,0
2015-06-25,23.098,23.104,22.993,22.993,23558,0
2015-06-26,22.909,22.971,22.783,22.811,26708,0
2015-06-29,22.953,23.29,22.941,23.26,49435,0
2015-06-30,22.997,23.266,22.997,23.084,114899,0
2015-07-01,22.901,23.021,22.901,22.957,49493,0
2015-07-02,23.026,23.154,23.009,23.064,434734,0
2015-07-06,23.246,23.445,23.204,23.403,191837,0
2015-07-07,23.597,23.603,23.433,23.469,18669,0
2015-07-08,23.501,23.513,23.379,23.415,182749,0
2015-07-09,23.391,23.403,23.124,23.252,14377,0
2015-07-10,22.985,22.985,22.833,22.851,2616643,0
2015-07-13,22.797,23.138,22.253,22.895,31560,0
2015-07-14,22.907,22.957,22.865,22.907,65310,0
2015-07-15,22.975,23.132,22.907,23.07,202900,0
2015-07-16,23.021,23.208,23.021,23.16,45935,0
2015-07-17,23.222,23.278,23.184,23.264,14206,0
2015-07-20,23.166,23.226,23.144,23.178,8925,0
2015-07-21,23.114,23.24,23.082,23.226,171346,0
2015-07-22,23.234,23.317,23.204,23.317,109549,0
2015-07-23,23.317,23.507,23.27,23.507,15701,0
2015-07-24,23.439,23.507,23.391,23.427,55848,0
2015-07-27,23.483,23.573,23.397,23.501,38006,0
2015-07-28,23.349,23.457,23.323,23.367,656472,0
2015-07-29,23.385,23.439,23.296,23.341,14700,0
2015-07-30,23.403,23.493,23.367,23.439,26433,0
2015-07-31,23.62,23.67,23.531,23.67,15368,0
2015-08-03,23.579,23.834,23.579,23.676,33206,0
2015-08-04,23.67,23.732,23.523,23.567,29464,0
2015-08-05,23.513,23.517,23.385,23.439,27319,0
2015-08-06,23.469,23.608,23.469,23.523,29609,0
2015-08-07,23.579,23.78,23.579,23.724,25677,0
2015-08-10,23.579,23.603,23.457,23.543,17772,0
2015-08-11,23.682,23.79,23.646,23.696,97757,0
2015-08-12,23.732,23.762,23.537,23.626,1274639,0
2015-08-13,23.591,23.62,23.415,23.451,142214,0
2015-08-14,23.403,23.531,23.403,23.445,131184,0
2015-08-17,23.614,23.652,23.543,23.573,125097,0
2015-08-18,23.537,23.579,23.415,23.493,32096,0
2015-08-19,23.395,23.608,23.335,23.567,54322,0
2015-08-20,23.614,23.706,23.608,23.706,25350,0
2015-08-21,23.712,23.744,23.597,23.706,90367,0
2015-08-24,23.816,23.822,23.276,23.507,53274,0
2015-08-25,23.371,23.409,23.178,23.22,52181,0
2015-08-26,23.122,23.208,22.967,23.038,60739,0
2015-08-27,23.001,23.294,23.001,23.184,30614,0
2015-08-28,23.341,23.347,23.27,23.317,17947,0
2015-08-31,23.421,23.425,23.148,23.214,14647,0
2015-09-01,23.278,23.337,23.19,23.308,30491,0
2015-09-02,23.264,23.421,23.22,23.308,21315,0
2015-09-03,23.302,23.385,23.246,23.349,20001,0
2015-09-04,23.441,23.61,23.441,23.587,20656,0
2015-09-08,23.397,23.397,23.302,23.349,10331,0
2015-09-09,23.202,23.459,23.202,23.453,16391,0
2015-09-10,23.403,23.409,23.27,23.29,396783,0
2015-09-11,23.459,23.531,23.391,23.421,13612,0
2015-09-14,23.453,23.465,23.385,23.385,7706,0
2015-09-15,23.308,23.308,23.038,23.056,16379,0
2015-09-16,23.044,23.208,23.044,23.112,30164,0
2015-09-17,23.08,23.385,23.074,23.343,220165,0
2015-09-18,23.447,23.642,23.427,23.642,7871,0
2015-09-21,23.495,23.495,23.29,23.397,13768,0
2015-09-22,23.503,23.622,23.415,23.569,11966,0
2015-09-23,23.531,23.563,23.409,23.525,20880,0
2015-09-24,23.684,23.684,23.477,23.575,14013,0
2015-09-25,23.409,23.465,23.331,23.385,34592,0
2015-09-28,23.441,23.551,23.421,23.519,34723,0
2015-09-29,23.519,23.581,23.471,23.531,12951,0
2015-09-30,23.403,23.465,23.337,23.373,21315,0
2015-10-01,23.537,23.557,23.433,23.469,32824,0
2015-10-02,23.642,23.728,23.477,23.513,8980,0
2015-10-05,23.463,23.513,23.407,23.445,10023,0
2015-10-06,23.323,23.654,23.323,23.525,15353,0
2015-10-07,23.525,23.666,23.525,23.666,13789,0
2015-10-08,23.678,23.678,23.469,23.469,83456,0
2015-10-09,23.567,23.696,23.517,23.531,65981,0
2015-10-12,23.678,23.812,23.678,23.678,15723,0
2015-10-13,23.678,23.764,23.622,23.666,29890,0
2015-10-14,23.72,23.88,23.72,23.88,30867,0
2015-10-15,23.868,23.874,23.66,23.714,157438,0
2015-10-16,23.812,23.862,23.758,23.758,66474,0
2015-10-19,23.72,23.788,23.614,23.788,30164,0
2015-10-20,23.69,23.82,23.622,23.654,424137,0
2015-10-21,23.812,23.985,23.734,23.929,134741,0
2015-10-22,23.903,24.039,23.903,23.929,16002,0
2015-10-23,23.892,23.953,23.844,23.88,88847,0
2015-10-26,24.009,24.105,23.989,24.039,17969,0
2015-10-27,24.087,24.137,23.971,24.027,43116,0
2015-10-28,23.985,24.027,23.862,23.947,89169,0
2015-10-29,23.8,23.826,23.608,23.614,112523,0
2015-10-30,23.666,23.794,23.666,23.794,16819,0
2015-11-02,23.664,23.774,23.664,23.754,14786,0
2015-11-03,23.646,23.706,23.527,23.577,34303,0
2015-11-04,23.606,23.768,23.541,23.682,129840,0
2015-11-05,23.632,23.67,23.485,23.612,92575,0
2015-11-06,23.361,23.367,23.276,23.308,15785,0
2015-11-09,23.276,23.314,23.178,23.238,23070,0
2015-11-10,23.337,23.361,23.184,23.232,3890826,0
2015-11-11,23.214,23.276,23.104,23.226,50438,0
2015-11-12,23.16,23.373,23.16,23.264,93231,0
2015-11-13,23.244,23.367,23.184,23.238,22450,0
2015-11-16,23.302,23.325,23.172,23.296,32541,0
2015-11-17,23.184,23.361,23.184,23.349,83793,0
2015-11-18,23.284,23.417,23.258,23.417,36446,0
2015-11-19,23.497,23.511,23.397,23.417,54833,0
2015-11-20,23.473,23.521,23.373,23.379,8624,0
2015-11-23,23.397,23.473,23.397,23.429,19034,0
2015-11-24,23.449,23.511,23.314,23.397,76469,0
2015-11-25,23.449,23.541,23.423,23.435,16756,0
2015-11-27,23.455,23.521,23.387,23.397,77287,0
2015-11-30,23.497,23.561,23.397,23.461,16756,0
2015-12-01,23.423,23.658,23.423,23.658,234070,0
2015-12-02,23.577,23.658,23.533,23.595,29979,0
2015-12-03,23.441,23.455,23.054,23.16,8233,0
2015-12-04,23.146,23.331,23.146,23.264,24407,0
2015-12-07,23.325,23.595,23.325,23.455,68660,0
2015-12-08,23.533,23.541,23.367,23.449,15343,0
2015-12-09,23.355,23.461,23.208,23.449,29121,0
2015-12-10,23.455,23.467,23.308,23.367,33354,0
2015-12-11,23.473,23.505,23.325,23.325,21804,0
2015-12-14,23.314,23.325,23.048,23.196,78044,0
2015-12-15,23.048,23.244,22.945,23.244,58246,0
2015-12-16,23.104,23.232,22.993,23.128,106734,0
2015-12-17,23.27,23.337,23.19,23.29,236402,0
2015-12-18,23.337,23.429,23.27,23.331,72076,0
2015-12-21,23.343,23.387,23.264,23.319,37094,0
2015-12-22,23.29,23.314,23.136,23.244,159521,0
2015-12-23,23.078,23.226,22.975,23.172,52874,0
2015-12-24,23.22,23.296,23.214,23.256,34724,0
2015-12-28,23.27,23.367,23.252,23.302,25076,0
2015-12-29,23.288,23.294,23.034,23.108,37342,0
2015-12-30,23.026,23.108,22.989,23.096,72603,0
2015-12-31,23.176,23.242,23.126,23.188,63019,0
2016-01-04,23.282,23.395,23.162,23.162,15904,0
2016-01-05,23.144,23.272,23.07,23.212,122301,0
2016-01-06,23.335,23.371,23.274,23.355,13955,0
2016-01-07,23.329,23.355,23.24,23.3,65236,0
2016-01-08,23.329,23.421,23.158,23.421,70929,0
2016-01-11,23.188,23.274,23.15,23.15,23082,0
2016-01-12,23.2,23.433,23.2,23.294,8341,0
2016-01-13,23.306,23.515,23.282,23.415,250417,0
2016-01-14,23.3,23.367,23.15,23.262,60673,0
2016-01-15,23.248,23.371,23.144,23.15,72745,0
2016-01-19,23.158,23.341,23.07,23.07,143760,0
2016-01-20,23.256,23.323,23.026,23.056,39981,0
2016-01-21,23.138,23.194,22.965,23.026,22212,0
2016-01-22,22.941,23.056,22.917,23.015,26412,0
2016-01-25,23.132,23.158,23.038,23.076,53756,0
2016-01-26,23.082,23.166,23.044,23.044,28093,0
2016-01-27,23.009,23.062,22.841,22.989,50138,0
2016-01-28,22.955,23.038,22.955,23.015,29561,0
2016-01-29,23.138,23.294,22.989,23.144,27975,0
2016-02-01,23.03,23.098,22.961,23.072,45124,0
2016-02-02,23.118,23.278,23.05,23.278,47749,0
2016-02-03,23.16,23.321,23.054,23.06,103517,0
2016-02-04,23.048,23.148,23.005,23.142,18452,0
2016-02-05,22.999,23.16,22.981,23.16,44432,0
2016-02-08,23.208,23.383,23.122,23.298,23179,0
2016-02-09,23.365,23.395,23.172,23.26,1594244,0
2016-02-10,23.278,23.413,23.272,23.31,119513,0
2016-02-11,23.501,23.505,23.178,23.353,39465,0
2016-02-12,23.16,23.178,22.951,23.078,29808,0
2016-02-16,22.981,23.086,22.931,22.931,42812,0
2016-02-17,22.951,23.011,22.919,22.999,11526,0
2016-02-18,23.017,23.222,23.017,23.222,8434,0
2016-02-19,23.208,23.292,23.148,23.24,17207,0
2016-02-22,23.278,23.389,23.252,23.278,102578,0
2016-02-23,23.278,23.451,23.234,23.411,41933,0
2016-02-24,23.525,23.624,23.389,23.439,52156,0
2016-02-25,23.407,23.575,23.407,23.471,49000,0
2016-02-26,23.431,23.515,23.401,23.445,33372,0
2016-02-29,23.413,23.644,23.413,23.563,39254,0
2016-03-01,23.589,23.606,23.31,23.333,33183,0
2016-03-02,23.365,23.439,23.304,23.431,13532,0
2016-03-03,23.507,23.644,23.479,23.563,11006,0
2016-03-04,23.563,23.624,23.457,23.559,24083,0
2016-03-07,23.581,23.644,23.517,23.644,20042,0
2016-03-08,23.8,23.905,23.688,23.724,220620,0
2016-03-09,23.732,23.88,23.674,23.844,48893,0
2016-03-10,23.917,23.945,23.638,23.762,14160,0
2016-03-11,23.917,23.967,23.768,23.949,24751,0
2016-03-14,23.897,23.971,23.866,23.911,25669,0
2016-03-15,24.049,24.111,24.011,24.043,25269,0
2016-03-16,23.973,24.21,23.961,24.155,13151,0
2016-03-17,24.155,24.36,24.155,24.354,19904,0
2016-03-18,24.348,24.426,24.284,24.284,11481,0
2016-03-21,24.386,24.426,24.322,24.322,20885,0
2016-03-22,24.386,24.495,24.252,24.38,17275,0
2016-03-23,24.414,24.601,24.414,24.458,104437,0
2016-03-24,24.741,24.741,24.515,24.521,16271,0
2016-03-28,24.595,24.747,24.595,24.721,27613,0
2016-03-29,24.721,24.862,24.675,24.788,44221,0
2016-03-30,24.733,24.794,24.657,24.721,23692,0
2016-03-31,24.774,24.84,24.709,24.84,26297,0
2016-04-01,24.834,25.016,24.762,24.984,23260,0
2016-04-04,24.91,24.96,24.834,24.96,21973,0
2016-04-05,25.008,25.121,24.948,25.105,10541,0
2016-04-06,25.04,25.141,24.954,25.127,46542,0
2016-04-07,25.085,25.279,24.96,25.279,116792,0
2016-04-08,25.229,25.267,25.105,25.179,50171,0
2016-04-11,25.183,25.243,25.065,25.115,24841,0
2016-04-12,25.065,25.065,24.898,24.936,51456,0
2016-04-13,25.028,25.111,24.948,25.097,28845,0
2016-04-14,25.053,25.097,24.966,25.022,12276,0
2016-04-15,25.209,25.378,25.157,25.331,39823,0
2016-04-18,25.259,25.372,25.219,25.346,142221,0
2016-04-19,25.221,25.341,25.191,25.243,180010,0
2016-04-20,25.366,25.478,25.303,25.335,48485,0
2016-04-21,25.105,25.253,25.105,25.253,21102,0
2016-04-22,25.297,25.38,25.229,25.366,47798,0
2016-04-25,25.247,25.341,25.165,25.233,17366,0
2016-04-26,25.267,25.285,25.141,25.153,20457,0
2016-04-27,25.235,25.366,25.235,25.366,20843,0
2016-04-28,25.303,25.56,25.303,25.524,34598,0
2016-04-29,25.402,25.566,25.384,25.54,16948,0
2016-05-02,25.474,25.474,25.267,25.317,47043,0
2016-05-03,25.51,25.618,25.468,25.562,22661,0
2016-05-04,25.568,25.606,25.337,25.6,21448,0
2016-05-05,25.556,25.711,25.524,25.711,17644,0
2016-05-06,25.612,25.643,25.562,25.63,26049,0
2016-05-09,25.574,25.673,25.574,25.606,12586,0
2016-05-10,25.612,25.673,25.542,25.637,42553,0
2016-05-11,25.637,25.787,25.54,25.705,29580,0
2016-05-12,25.618,25.649,25.594,25.608,16208,0
2016-05-13,25.731,25.805,25.667,25.711,29119,0
2016-05-16,25.649,25.661,25.51,25.586,69837,0
2016-05-17,25.568,25.649,25.5,25.594,47145,0
2016-05-18,25.504,25.524,25.223,25.299,24962,0
2016-05-19,25.305,25.305,25.201,25.247,76755,0
2016-05-20,25.255,25.486,25.197,25.293,38014,0
2016-05-23,25.235,25.42,25.235,25.317,138912,0
2016-05-24,25.275,25.317,24.954,25.117,196154,0
2016-05-25,25.147,25.281,25.053,25.085,40588,0
2016-05-26,25.267,25.432,25.179,25.203,53276,0
2016-05-27,25.293,25.38,25.217,25.255,43390,0
2016-05-31,25.267,25.392,25.067,25.358,48644,0
2016-06-01,25.432,25.564,25.277,25.438,50601,0
2016-06-02,25.488,25.653,25.488,25.622,36211,0
2016-06-03,25.747,25.835,25.677,25.809,15329,0
2016-06-06,25.859,25.859,25.695,25.747,43240,0
2016-06-07,25.773,25.853,25.729,25.809,26647,0
2016-06-08,25.829,25.956,25.829,25.936,13106,0
2016-06-09,26.094,26.118,26.004,26.036,29541,0
2016-06-10,26.106,26.194,25.986,26.036,43774,0
2016-06-13,26.054,26.116,25.968,26.01,35266,0
2016-06-14,26.094,26.094,25.986,26.004,17505,0
2016-06-15,26.004,26.21,25.986,25.986,40281,0
2016-06-16,26.112,26.235,26.01,26.066,41650,0
2016-06-17,26.118,26.118,25.96,26.014,18498,0
2016-06-20,25.905,26.08,25.905,25.968,10078,0
2016-06-21,25.968,26.046,25.899,25.954,17629,0
2016-06-22,25.93,25.948,25.841,25.871,58114,0
2016-06-23,25.847,25.917,25.779,25.779,30599,0
2016-06-24,25.96,26.229,25.865,25.998,36647,0
2016-06-27,26.351,26.463,26.15,26.307,43457,0
2016-06-28,26.407,26.632,26.407,26.6,20594,0
2016-06-29,26.546,26.664,26.387,26.387,28904,0
2016-06-30,26.564,26.724,26.497,26.532,40170,0
2016-07-01,26.805,26.947,26.688,26.877,69198,0
2016-07-05,27.035,27.23,27.015,27.23,30396,0
2016-07-06,27.268,27.332,27.174,27.294,54289,0
2016-07-07,27.142,27.338,27.073,27.128,20581,0
2016-07-08,27.21,27.633,27.21,27.577,32139,0
2016-07-11,27.381,27.607,27.381,27.481,25590,0
2016-07-12,27.274,27.338,27.096,27.216,57680,0
2016-07-13,27.375,27.431,27.186,27.224,47413,0
2016-07-14,27.23,27.306,27.073,27.122,39748,0
2016-07-15,26.977,27.067,26.871,26.871,11039,0
2016-07-18,27.061,27.122,26.845,26.965,18553,0
2016-07-19,27.021,27.122,26.995,27.084,17529,0
2016-07-20,26.977,27.055,26.925,27.021,21045,0
2016-07-21,26.845,27.096,26.786,27.096,32658,0
2016-07-22,26.995,27.21,26.995,27.148,45414,0
2016-07-25,27.148,27.204,26.953,26.991,130230,0
2016-07-26,27.128,27.146,27.003,27.084,17674,0
2016-07-27,27.116,27.268,27.084,27.236,20776,0
2016-07-28,27.136,27.28,27.126,27.224,18387,0
2016-07-29,27.154,27.344,27.154,27.324,23958,0
2016-08-01,27.212,27.24,26.973,26.985,102740,0
2016-08-02,26.859,26.921,26.77,26.776,55475,0
2016-08-03,26.827,26.859,26.682,26.807,57518,0
2016-08-04,26.955,27.049,26.923,26.973,95361,0
2016-08-05,26.915,27.003,26.782,26.782,56914,0
2016-08-08,26.827,26.957,26.776,26.909,28433,0
2016-08-09,27.017,27.206,26.965,27.194,55534,0
2016-08-10,27.226,27.33,27.178,27.256,45450,0
2016-08-11,27.25,27.256,27.035,27.15,20412,0
2016-08-12,27.288,27.334,27.182,27.218,23758,0
2016-08-15,27.244,27.282,27.15,27.15,21732,0
2016-08-16,27.118,27.17,27.086,27.122,18974,0
2016-08-17,27.17,27.264,27.124,27.212,25894,0
2016-08-18,27.238,27.34,27.212,27.286,26301,0
2016-08-19,27.182,27.238,27.086,27.194,27706,0
2016-08-22,27.366,27.465,27.322,27.383,45570,0
2016-08-23,27.491,27.537,27.389,27.439,23267,0
2016-08-24,27.491,27.537,27.377,27.439,42894,0
2016-08-25,27.383,27.489,27.334,27.334,25561,0
2016-08-26,27.485,27.599,27.226,27.288,20783,0
2016-08-29,27.447,27.605,27.427,27.573,25834,0
2016-08-30,27.579,27.579,27.451,27.465,30789,0
2016-08-31,27.499,27.543,27.415,27.465,92483,0
2016-09-01,27.342,27.491,27.246,27.409,39234,0
2016-09-02,27.385,27.423,27.258,27.348,103544,0
2016-09-06,27.324,27.533,27.312,27.495,41811,0
2016-09-07,27.589,27.589,27.449,27.467,47567,0
2016-09-08,27.336,27.397,27.069,27.08,45690,0
2016-09-09,26.903,26.921,26.744,26.758,145086,0
2016-09-12,26.764,26.865,26.758,26.851,38180,0
2016-09-13,26.833,26.851,26.459,26.534,109926,0
2016-09-14,26.51,26.738,26.51,26.516,31307,0
2016-09-15,26.56,26.646,26.491,26.592,38761,0
2016-09-16,26.688,26.706,26.598,26.694,43685,0
2016-09-19,26.694,26.789,26.654,26.662,15990,0
2016-09-20,26.807,26.885,26.726,26.732,14078,0
2016-09-21,26.764,26.987,26.668,26.987,37036,0
2016-09-22,27.029,27.246,26.941,27.176,211008,0
2016-09-23,27.144,27.206,27.08,27.2,235762,0
2016-09-26,27.22,27.24,27.158,27.22,27412,0
2016-09-27,27.272,27.362,27.226,27.342,21172,0
2016-09-28,27.33,27.423,27.304,27.31,22652,0
2016-09-29,27.214,27.36,27.188,27.336,37994,0
2016-09-30,27.368,27.368,27.15,27.232,195017,0
2016-10-03,27.272,27.298,27.069,27.075,45889,0
2016-10-04,27.196,27.248,26.879,26.967,830269,0
2016-10-05,26.975,26.975,26.758,26.851,146272,0
2016-10-06,26.885,26.967,26.839,26.871,6990,0
2016-10-07,26.935,26.951,26.807,26.941,12065,0
2016-10-10,26.949,26.949,26.789,26.845,39480,0
2016-10-11,26.807,26.865,26.732,26.776,187081,0
2016-10-12,26.758,26.855,26.732,26.813,91744,0
2016-10-13,26.967,27.043,26.813,26.967,62685,0
2016-10-14,26.813,26.921,26.668,26.712,25042,0
2016-10-17,26.789,26.921,26.726,26.871,20030,0
2016-10-18,26.789,26.967,26.748,26.909,91891,0
2016-10-19,26.891,27.037,26.877,26.999,12595,0
2016-10-20,27.051,27.075,26.981,27.043,102160,0
2016-10-21,27.023,27.075,27.001,27.061,27878,0
2016-10-24,27.023,27.057,26.813,26.819,20317,0
2016-10-25,26.859,27.031,26.839,26.917,39625,0
2016-10-26,26.827,26.859,26.706,26.764,38387,0
2016-10-27,26.622,26.622,26.369,26.487,55192,0
2016-10-28,26.451,26.54,26.407,26.453,11229,0
2016-10-31,26.546,26.604,26.461,26.546,36666,0
2016-11-01,26.423,26.508,26.355,26.437,77643,0
2016-11-02,26.508,26.558,26.399,26.443,55201,0
2016-11-03,26.361,26.411,26.335,26.361,23123,0
2016-11-04,26.405,26.495,26.385,26.385,56396,0
2016-11-07,26.405,26.477,26.361,26.379,72730,0
2016-11-08,26.469,26.564,26.279,26.405,41626,0
2016-11-09,26.046,26.046,25.568,25.62,87824,0
2016-11-10,25.681,25.849,25.606,25.631,144213,0
2016-11-11,25.536,25.715,25.4,25.426,44245,0
2016-11-14,25.414,25.53,25.249,25.275,97778,0
2016-11-15,25.408,25.512,25.313,25.362,66234,0
2016-11-16,25.408,25.524,25.38,25.466,135623,0
2016-11-17,25.376,25.376,25.183,25.249,159729,0
2016-11-18,25.223,25.257,25.022,25.109,24040,0
2016-11-21,25.145,25.173,25.057,25.121,67606,0
2016-11-22,25.229,25.229,25.103,25.183,115354,0
2016-11-23,25.044,25.115,24.93,25.063,76628,0
2016-11-25,25.165,25.203,25.069,25.069,5782,0
2016-11-28,25.151,25.243,25.109,25.165,91009,0
2016-11-29,25.197,25.307,25.145,25.251,116891,0
2016-11-30,25.024,25.203,24.944,25.151,48625,0
2016-12-01,24.974,25.018,24.745,25.012,92397,0
2016-12-02,25.046,25.231,25.012,25.117,54424,0
2016-12-05,25.129,25.291,25.026,25.193,283728,0
2016-12-06,25.173,25.231,25.109,25.167,71899,0
2016-12-07,25.231,25.424,25.231,25.424,42650,0
2016-12-08,25.205,25.291,25.097,25.167,42169,0
2016-12-09,25.097,25.167,24.938,25,89922,0
2016-12-12,24.994,24.994,24.852,24.994,37180,0
2016-12-13,25.109,25.109,24.988,25.091,39357,0
2016-12-14,25.263,25.327,24.968,24.968,41609,0
2016-12-15,25.083,25.173,24.918,25.077,217489,0
2016-12-16,25.117,25.141,24.898,24.898,43169,0
2016-12-19,25.077,25.217,25.077,25.141,38315,0
2016-12-20,25.117,25.245,25.095,25.193,28710,0
2016-12-21,25.205,25.309,25.153,25.309,20385,0
2016-12-22,25.237,25.456,25.203,25.321,190115,0
2016-12-23,25.41,25.436,25.271,25.436,249809,0
2016-12-27,25.283,25.396,25.211,25.396,32328,0
2016-12-28,25.317,25.562,25.305,25.53,39969,0
2016-12-29,25.542,25.568,25.388,25.542,30986,0
2016-12-30,25.51,25.709,25.51,25.671,26346,0
2017-01-03,25.568,25.819,25.568,25.653,196898,0
2017-01-04,25.799,26.026,25.717,25.769,41915,0
2017-01-05,25.885,26.136,25.781,26.02,93988,0
2017-01-06,26.012,26.056,25.827,26.02,64078,0
2017-01-09,26.084,26.084,25.948,25.98,57748,0
2017-01-10,26.064,26.104,25.885,26.084,61166,0
2017-01-11,26.02,26.088,25.885,25.962,77477,0
2017-01-12,26.078,26.184,25.911,25.911,106510,0
2017-01-13,25.845,25.96,25.781,25.869,47439,0
2017-01-17,26.156,26.156,25.948,25.986,293036,0
2017-01-18,25.928,26,25.755,25.793,149135,0
2017-01-19,25.711,25.731,25.55,25.683,175861,0
2017-01-20,25.594,25.723,25.492,25.594,27447,0
2017-01-23,25.729,25.954,25.675,25.855,18468,0
2017-01-24,25.793,25.853,25.608,25.677,21505,0
2017-01-25,25.53,25.588,25.466,25.484,21130,0
2017-01-26,25.472,25.588,25.426,25.542,21580,0
2017-01-27,25.608,25.683,25.608,25.683,20936,0
2017-01-30,25.614,25.671,25.578,25.633,21289,0
2017-01-31,25.639,25.729,25.639,25.717,7724,0
2017-02-01,25.608,25.645,25.53,25.616,22760,0
2017-02-02,25.697,25.701,25.578,25.594,12399,0
2017-02-03,25.645,25.677,25.542,25.582,13865,0
2017-02-06,25.645,25.775,25.61,25.725,20792,0
2017-02-07,25.685,25.893,25.681,25.795,53039,0
2017-02-08,25.956,26.08,25.936,26.052,63668,0
2017-02-09,25.942,25.97,25.853,25.885,1540202,0
2017-02-10,25.725,25.899,25.725,25.893,100518,0
2017-02-13,25.827,25.833,25.737,25.813,24935,0
2017-02-14,25.791,25.791,25.594,25.703,21362,0
2017-02-15,25.6,25.697,25.6,25.665,20722,0
2017-02-16,25.705,25.859,25.705,25.807,23727,0
2017-02-17,25.924,25.924,25.833,25.911,21732,0
2017-02-21,25.841,25.936,25.725,25.879,37939,0
2017-02-22,25.962,25.962,25.769,25.865,39083,0
2017-02-23,25.988,25.988,25.879,25.962,58693,0
2017-02-24,26.092,26.239,26.08,26.233,53554,0
2017-02-27,26.247,26.247,26.144,26.17,34411,0
2017-02-28,26.196,26.253,26.14,26.233,45191,0
2017-03-01,25.936,25.964,25.813,25.893,63427,0
2017-03-02,25.833,25.879,25.821,25.873,33126,0
2017-03-03,25.893,25.93,25.789,25.93,24335,0
2017-03-06,25.859,25.879,25.791,25.827,41957,0
2017-03-07,25.795,25.827,25.731,25.763,33876,0
2017-03-08,25.588,25.624,25.53,25.58,26776,0
2017-03-09,25.478,25.49,25.313,25.346,90614,0
2017-03-10,25.346,25.398,25.346,25.386,120727,0
2017-03-13,25.366,25.392,25.303,25.303,17948,0
2017-03-14,25.289,25.38,25.289,25.321,44417,0
2017-03-15,25.412,25.6,25.346,25.6,12839,0
2017-03-16,25.562,25.562,25.484,25.536,89528,0
2017-03-17,25.548,25.683,25.548,25.612,123783,0
2017-03-20,25.645,25.737,25.612,25.703,140436,0
2017-03-21,25.717,25.881,25.717,25.879,11524,0
2017-03-22,25.919,26.028,25.919,25.95,28240,0
2017-03-23,26.014,26.014,25.919,25.93,35369,0
2017-03-24,25.913,26.008,25.905,25.97,146354,0
2017-03-27,26.146,26.146,26.054,26.12,47254,0
2017-03-28,26.138,26.142,25.976,25.996,20832,0
2017-03-29,26.054,26.138,25.988,26.12,17873,0
2017-03-30,26.074,26.074,25.976,26.028,18246,0
2017-03-31,25.964,26.046,25.899,26.04,56697,0
2017-04-03,26.004,26.231,26.004,26.217,21339,0
2017-04-04,26.194,26.237,26.096,26.186,18306,0
2017-04-05,26.082,26.237,26.042,26.237,10633,0
2017-04-06,26.168,26.251,26.078,26.225,22182,0
2017-04-07,26.263,26.263,26.076,26.134,12971,0
2017-04-10,26.206,26.243,26.154,26.225,28248,0
2017-04-11,26.303,26.413,26.231,26.401,153250,0
2017-04-12,26.375,26.493,26.361,26.493,28113,0
2017-04-13,26.53,26.53,26.355,26.369,201507,0
2017-04-17,26.518,26.53,26.467,26.485,19931,0
2017-04-18,26.602,26.694,26.554,26.688,20931,0
2017-04-19,26.628,26.66,26.524,26.524,9263,0
2017-04-20,26.538,26.576,26.473,26.473,18764,0
2017-04-21,26.524,26.596,26.473,26.512,13938,0
2017-04-24,26.421,26.524,26.329,26.453,53753,0
2017-04-25,26.363,26.381,26.211,26.271,35519,0
2017-04-26,26.257,26.375,26.239,26.335,60567,0
2017-04-27,26.329,26.401,26.271,26.343,16294,0
2017-04-28,26.329,26.447,26.317,26.439,16144,0
2017-05-01,26.425,26.425,26.21,26.21,22297,0
2017-05-02,26.281,26.439,26.204,26.419,14337,0
2017-05-03,26.491,26.536,26.397,26.431,19115,0
2017-05-04,26.307,26.341,26.19,26.341,18336,0
2017-05-05,26.347,26.387,26.269,26.307,17903,0
2017-05-08,26.315,26.333,26.229,26.275,23335,0
2017-05-09,26.235,26.261,26.198,26.249,39071,0
2017-05-10,26.307,26.393,26.261,26.261,27301,0
2017-05-11,26.255,26.321,26.235,26.281,36865,0
2017-05-12,26.425,26.542,26.405,26.542,16111,0
2017-05-15,26.419,26.572,26.361,26.485,17276,0
2017-05-16,26.491,26.672,26.485,26.648,50809,0
2017-05-17,27.039,27.039,26.714,26.889,27113,0
2017-05-18,26.835,27.059,26.791,27.059,90564,0
2017-05-19,26.941,26.941,26.795,26.941,126910,0
2017-05-22,26.895,26.915,26.825,26.895,25024,0
2017-05-23,26.909,27.007,26.748,26.772,54120,0
2017-05-24,26.76,26.849,26.738,26.795,47051,0
2017-05-25,26.778,26.903,26.778,26.875,23418,0
2017-05-26,26.903,26.981,26.72,26.875,16911,0
2017-05-30,26.975,27.039,26.869,26.929,20189,0
2017-05-31,26.993,27.096,26.951,27.063,110829,0
2017-06-01,26.989,27.061,26.983,27.029,19706,0
2017-06-02,27.192,27.272,27.188,27.272,15538,0
2017-06-05,27.146,27.204,27.142,27.186,14428,0
2017-06-06,27.238,27.358,27.226,27.278,40601,0
2017-06-07,27.232,27.264,27.182,27.202,14467,0
2017-06-08,27.146,27.198,27.021,27.14,11941,0
2017-06-09,27.08,27.154,27.045,27.134,25268,0
2017-06-12,27.114,27.224,27.09,27.108,201715,0
2017-06-13,27.075,27.174,27.069,27.16,31642,0
2017-06-14,27.364,27.527,27.358,27.481,26268,0
2017-06-15,27.415,27.467,27.369,27.427,32833,0
2017-06-16,27.421,27.495,27.401,27.401,75538,0
2017-06-19,27.455,27.507,27.364,27.407,65493,0
2017-06-20,27.501,27.579,27.487,27.553,117624,0
2017-06-21,27.541,27.611,27.461,27.611,31596,0
2017-06-22,27.651,27.684,27.561,27.645,62658,0
2017-06-23,27.591,27.658,27.545,27.645,21289,0
2017-06-26,27.684,27.788,27.684,27.762,16412,0
2017-06-27,27.631,27.658,27.463,27.487,19730,0
2017-06-28,27.495,27.533,27.387,27.451,59527,0
2017-06-29,27.258,27.364,27.246,27.364,29968,0
2017-06-30,27.318,27.35,27.232,27.292,9196,0
2017-07-03,27.375,27.375,27.244,27.264,5193,0
2017-07-05,27.298,27.338,27.232,27.318,44165,0
2017-07-06,27.212,27.244,27.047,27.172,26696,0
2017-07-07,27.075,27.138,27.075,27.086,15756,0
2017-07-10,27.12,27.198,27.067,27.166,38843,0
2017-07-11,27.152,27.192,27.098,27.192,34059,0
2017-07-12,27.33,27.401,27.302,27.369,101671,0
2017-07-13,27.318,27.33,27.192,27.264,70301,0
2017-07-14,27.389,27.429,27.31,27.395,196253,0
2017-07-17,27.415,27.461,27.304,27.389,145839,0
2017-07-18,27.527,27.672,27.527,27.633,19891,0
2017-07-19,27.627,27.704,27.603,27.653,34628,0
2017-07-20,27.732,27.79,27.71,27.728,29309,0
2017-07-21,27.79,27.876,27.758,27.844,5948,0
2017-07-24,27.796,27.81,27.738,27.764,7913,0
2017-07-25,27.561,27.595,27.441,27.441,16393,0
2017-07-26,27.429,27.593,27.391,27.581,17266,0
2017-07-27,27.455,27.489,27.401,27.475,13372,0
2017-07-28,27.475,27.561,27.475,27.561,14769,0
2017-07-31,27.495,27.607,27.445,27.607,18347,0
2017-08-01,27.487,27.732,27.487,27.732,11336,0
2017-08-02,27.712,27.766,27.678,27.766,15991,0
2017-08-03,27.778,27.844,27.74,27.782,11460,0
2017-08-04,27.726,27.726,27.567,27.613,13968,0
2017-08-07,27.619,27.658,27.587,27.597,58678,0
2017-08-08,27.561,27.561,27.431,27.447,6315,0
2017-08-09,27.627,27.627,27.435,27.435,133882,0
2017-08-10,27.515,27.581,27.395,27.535,32521,0
2017-08-11,27.421,27.509,27.395,27.475,30530,0
2017-08-14,27.467,27.523,27.411,27.475,974193,0
2017-08-15,27.344,27.447,27.344,27.447,20096,0
2017-08-16,27.356,27.527,27.356,27.487,121715,0
2017-08-17,27.501,27.599,27.487,27.587,28779,0
2017-08-18,27.666,27.678,27.555,27.555,73440,0
2017-08-21,27.627,27.698,27.603,27.653,23418,0
2017-08-22,27.593,27.66,27.587,27.587,6673,0
2017-08-23,27.647,27.732,27.645,27.666,1199243,0
2017-08-24,27.658,27.686,27.599,27.599,20413,0
2017-08-25,27.692,27.764,27.668,27.732,19298,0
2017-08-28,27.718,27.79,27.672,27.758,19798,0
2017-08-29,27.87,27.878,27.718,27.718,159600,0
2017-08-30,27.752,27.798,27.73,27.79,39011,0
2017-08-31,27.83,27.87,27.79,27.87,17841,0
2017-09-01,27.83,27.844,27.692,27.732,32911,0
2017-09-05,27.83,28.015,27.83,28.015,27911,0
2017-09-06,27.944,27.995,27.784,27.792,35778,0
2017-09-07,27.87,28.015,27.87,27.983,47678,0
2017-09-08,27.904,27.963,27.824,27.83,24061,0
2017-09-11,27.778,27.778,27.668,27.712,58788,0
2017-09-12,27.658,27.658,27.559,27.625,76501,0
2017-09-13,27.639,27.678,27.559,27.559,46605,0
2017-09-14,27.573,27.732,27.573,27.732,24184,0
2017-09-15,27.724,27.744,27.658,27.734,8844,0
2017-09-18,27.752,27.772,27.633,27.752,43054,0
2017-09-19,27.784,27.804,27.71,27.778,98911,0
2017-09-20,27.804,27.804,27.653,27.718,64777,0
2017-09-21,27.81,27.85,27.712,27.738,49483,0
2017-09-22,27.884,27.918,27.752,27.83,95007,0
2017-09-25,27.818,28.023,27.818,28.009,42376,0
2017-09-26,27.91,28.003,27.836,28.003,19298,0
2017-09-27,27.684,27.784,27.684,27.772,44936,0
2017-09-28,27.672,27.744,27.619,27.744,20257,0
2017-09-29,27.804,27.89,27.794,27.89,10052,0
2017-10-02,27.93,27.983,27.81,27.884,159880,0
2017-10-03,27.85,27.93,27.85,27.92,8059,0
2017-10-04,27.969,27.989,27.898,27.967,30510,0
2017-10-05,27.924,27.924,27.858,27.87,13790,0
2017-10-06,27.764,27.87,27.738,27.83,13607,0
2017-10-09,27.87,27.89,27.828,27.89,11508,0
2017-10-10,27.918,28.009,27.878,27.918,1437885,0
2017-10-11,27.977,27.977,27.848,27.924,120790,0
2017-10-12,27.944,27.973,27.878,27.973,17604,0
2017-10-13,28.097,28.109,27.997,28.109,16950,0
2017-10-16,28.053,28.093,28.003,28.063,9031,0
2017-10-17,28.033,28.143,28.033,28.113,12644,0
2017-10-18,27.983,28.013,27.929,28.013,100546,0
2017-10-19,28.113,28.143,28.043,28.043,14851,0
2017-10-20,27.904,27.934,27.834,27.894,26290,0
2017-10-23,27.963,27.993,27.944,27.963,22778,0
2017-10-24,27.864,27.914,27.844,27.874,18464,0
2017-10-25,27.754,27.784,27.714,27.784,42045,0
2017-10-26,27.824,27.864,27.754,27.784,29760,0
2017-10-27,27.864,27.953,27.854,27.953,19533,0
2017-10-30,28.013,28.073,27.993,28.073,22821,0
2017-10-31,28.113,28.113,28.063,28.063,61874,0
2017-11-01,28.1,28.17,28.0688,28.09,12363,0
2017-11-02,28.15,28.21,28.13,28.17,254569,0
2017-11-03,28.21,28.25,28.19,28.23,27550,0
2017-11-06,28.27,28.3,28.23,28.25,131827,0
2017-11-07,28.21,28.2701,28.2,28.23,212721,0
2017-11-08,28.25,28.27,28.18,28.19,411820,0
2017-11-09,28.06,28.1166,28.01,28.1,86320,0
2017-11-10,27.86,27.8752,27.77,27.82,87600,0
