Date,Open,High,Low,Close,Volume,OpenInt
2011-04-15,15.558,15.694,15.558,15.694,101970,0
2011-04-18,15.694,15.694,15.509,15.509,131026,0
2011-04-19,15.647,15.694,15.558,15.595,276554,0
2011-04-20,15.647,15.647,15.585,15.603,239355,0
2011-04-21,15.647,15.647,15.558,15.595,316680,0
2011-04-25,15.603,15.603,15.567,15.595,16553,0
2011-04-26,15.585,15.603,15.509,15.603,146574,0
2011-04-27,15.723,15.743,15.509,15.603,158534,0
2011-04-28,15.603,15.603,15.567,15.603,60158,0
2011-04-29,15.603,15.603,15.585,15.603,166267,0
2011-05-02,15.603,15.647,15.509,15.603,53565,0
2011-05-03,15.595,15.656,15.558,15.603,36704,0
2011-05-04,15.603,15.603,15.585,15.603,192266,0
2011-05-05,15.603,15.674,15.585,15.603,126025,0
2011-05-06,15.684,15.733,15.567,15.595,70777,0
2011-05-09,15.733,15.743,15.558,15.603,180639,0
2011-05-10,15.603,15.603,15.509,15.603,49973,0
2011-05-11,15.628,15.743,15.62,15.647,22735,0
2011-05-12,15.62,15.743,15.595,15.637,75214,0
2011-05-13,15.666,15.833,15.558,15.603,14437,0
2011-05-16,15.558,15.704,15.558,15.603,277718,0
2011-05-17,15.603,15.62,15.538,15.595,57700,0
2011-05-18,15.694,15.88,15.315,15.88,117074,0
2011-05-19,15.927,16.656,15.927,16.573,84845,0
2011-05-20,16.557,17.037,15.647,15.804,635831,0
2011-05-23,15.769,15.918,15.462,15.558,126758,0
2011-05-24,15.558,15.87,15.5,15.723,33085,0
2011-05-25,15.779,15.88,15.462,15.603,47441,0
2011-05-26,15.647,15.88,15.538,15.761,33857,0
2011-05-27,15.585,15.87,15.576,15.576,32378,0
2011-05-31,15.723,15.788,15.595,15.743,55574,0
2011-06-01,15.723,15.824,15.558,15.567,28753,0
2011-06-02,15.788,15.788,15.472,15.567,118924,0
2011-06-03,15.462,15.647,15.436,15.509,99536,0
2011-06-06,15.576,15.743,15.576,15.713,80653,0
2011-06-07,15.743,15.743,15.548,15.603,106539,0
2011-06-08,15.637,15.637,15.362,15.603,45246,0
2011-06-09,15.603,15.603,15.472,15.595,126001,0
2011-06-10,15.637,16.148,15.595,15.824,225425,0
2011-06-13,15.804,16.139,15.723,15.953,228023,0
2011-06-14,15.982,16.01,15.761,15.796,65662,0
2011-06-15,15.743,15.833,15.628,15.779,138480,0
2011-06-16,15.804,15.927,15.656,15.743,100224,0
2011-06-17,15.743,15.788,15.315,15.743,348562,0
2011-06-20,15.694,15.982,15.694,15.9,87533,0
2011-06-21,15.927,15.937,15.694,15.814,115207,0
2011-06-22,15.89,15.927,15.713,15.743,158527,0
2011-06-23,15.694,15.89,15.009,15.509,178133,0
2011-06-24,15.491,15.491,14.676,15.158,5142019,0
2011-06-27,15.177,15.603,15.084,15.455,130290,0
2011-06-28,15.509,15.62,15.186,15.297,646790,0
2011-06-29,15.362,15.628,15.158,15.186,71729,0
2011-06-30,15.251,15.472,15.084,15.158,176346,0
2011-07-01,15.222,15.426,15.14,15.251,625052,0
2011-07-05,15.417,15.417,15.279,15.352,94890,0
2011-07-06,15.371,15.371,15.065,15.14,95621,0
2011-07-07,15.158,15.332,15.084,15.222,256086,0
2011-07-08,15.261,15.279,15.093,15.271,44600,0
2011-07-11,14.879,15.213,14.87,14.898,44397,0
2011-07-12,14.936,15.075,14.908,14.974,37378,0
2011-07-13,15.065,15.222,15.001,15.149,61445,0
2011-07-14,15.103,15.195,14.443,14.787,62218,0
2011-07-15,14.759,14.964,14.577,14.629,57107,0
2011-07-18,14.558,14.806,14.168,14.306,62234,0
2011-07-19,14.351,14.351,13.729,14.351,55308,0
2011-07-20,14.288,14.334,13.799,13.888,31970,0
2011-07-21,13.703,14.15,13.659,14.14,97628,0
2011-07-22,14.178,14.178,13.927,14.101,30003,0
2011-07-25,13.983,14.12,13.676,13.712,35906,0
2011-07-26,13.749,13.799,13.565,13.602,20645,0
2011-07-27,13.632,13.669,13.353,13.427,102762,0
2011-07-28,13.427,13.574,13.427,13.52,41106,0
2011-07-29,13.443,13.583,13.297,13.583,64345,0
2011-08-01,13.659,13.927,13.325,13.602,83636,0
2011-08-02,13.574,13.65,13.215,13.259,85273,0
2011-08-03,13.325,13.335,12.983,13.205,55921,0
2011-08-04,13.13,13.51,13.055,13.13,98879,0
2011-08-05,13.186,13.52,12.974,13.249,50155,0
2011-08-08,13.297,13.51,12.759,12.769,115955,0
2011-08-09,13.158,13.379,12.232,13.186,150901,0
2011-08-10,13.389,13.537,12.101,12.232,132699,0
2011-08-11,12.287,13.196,12.049,12.87,164125,0
2011-08-12,12.87,12.87,12.49,12.676,55565,0
2011-08-15,12.676,13.335,12.666,13.315,60548,0
2011-08-16,12.826,13.888,12.826,13.13,68745,0
2011-08-17,13.196,13.983,13.196,13.241,39960,0
2011-08-18,13.315,13.389,12.778,12.845,256522,0
2011-08-19,12.739,13.583,12.739,13.139,115397,0
2011-08-22,13.362,13.389,13.001,13.064,93801,0
2011-08-23,13.196,13.335,13.111,13.297,131857,0
2011-08-24,13.315,13.685,13.121,13.287,139258,0
2011-08-25,13.259,13.389,12.593,12.63,71169,0
2011-08-26,12.918,13.196,12.603,12.964,127472,0
2011-08-29,13.046,13.379,13.046,13.305,115712,0
2011-08-30,13.315,13.418,13.167,13.297,148605,0
2011-08-31,13.353,13.379,12.835,13.121,99502,0
2011-09-01,13.196,13.344,12.732,12.759,64743,0
2011-09-02,12.918,12.918,11.953,11.973,56167,0
2011-09-06,11.778,12.138,11.675,11.973,84104,0
2011-09-07,12.174,12.49,12.059,12.101,103966,0
2011-09-08,12.049,12.296,11.641,11.814,92056,0
2011-09-09,11.732,11.898,11.675,11.759,90591,0
2011-09-12,11.714,12.463,11.641,12.436,69039,0
2011-09-13,12.686,12.918,12.223,12.65,72431,0
2011-09-14,12.732,12.749,12.325,12.704,82734,0
2011-09-15,12.749,12.749,12.184,12.408,122924,0
2011-09-16,12.463,12.686,12.306,12.51,189764,0
2011-09-19,12.538,12.538,11.888,11.963,34037,0
2011-09-20,12.039,12.213,11.963,11.963,95407,0
2011-09-21,12.101,12.101,11.805,11.805,76832,0
2011-09-22,11.769,11.917,11.576,11.732,170719,0
2011-09-23,11.724,11.862,11.714,11.805,53613,0
2011-09-26,11.805,12.223,11.805,12.148,43941,0
2011-09-27,12.251,12.353,11.853,12.059,85733,0
2011-09-28,12.194,12.194,11.576,11.659,233330,0
2011-09-29,11.833,11.953,11.621,11.888,202505,0
2011-09-30,11.694,11.805,11.576,11.684,389111,0
2011-10-03,11.585,11.778,11.556,11.576,357657,0
2011-10-04,11.481,12.739,11.481,12.732,141881,0
2011-10-05,12.64,12.713,12.138,12.362,81619,0
2011-10-06,12.296,12.528,12.174,12.26,77012,0
2011-10-07,12.26,12.26,11.593,11.641,58021,0
2011-10-10,11.796,12.075,11.724,12.029,92816,0
2011-10-11,11.973,12.372,11.878,12.174,97075,0
2011-10-12,12.455,12.455,12.194,12.26,126173,0
2011-10-13,12.128,12.335,11.982,12.325,37450,0
2011-10-14,12.398,12.463,12.067,12.223,73210,0
2011-10-17,11.973,12.918,11.973,12.11,133215,0
2011-10-18,12.232,12.722,12.203,12.622,108185,0
2011-10-19,12.603,12.676,12.039,12.049,92218,0
2011-10-20,12.039,12.546,12.039,12.335,93324,0
2011-10-21,12.555,12.555,12.427,12.472,84969,0
2011-10-24,12.528,13.019,12.472,12.935,177879,0
2011-10-25,12.853,12.889,12.528,12.603,98355,0
2011-10-26,12.788,13.196,12.788,13.111,179429,0
2011-10-27,13.259,14.081,13.111,13.799,263109,0
2011-10-28,13.759,13.955,13.721,13.888,113326,0
2011-10-31,13.729,14.019,13.315,13.371,76119,0
2011-11-01,13.231,13.443,12.964,13.029,222774,0
2011-11-02,13.196,13.641,13.196,13.546,63921,0
2011-11-03,13.676,13.945,13.305,13.879,92490,0
2011-11-04,13.739,13.936,13.739,13.844,28738,0
2011-11-07,13.854,13.862,13.305,13.669,33941,0
2011-11-08,13.659,13.973,13.215,13.936,48719,0
2011-11-09,13.729,13.729,12.798,12.807,89610,0
2011-11-10,12.974,13.51,12.974,13.462,64689,0
2011-11-11,13.602,13.965,13.452,13.854,83528,0
2011-11-14,13.632,14.334,13.482,13.789,199867,0
2011-11-15,13.712,14.081,13.712,13.888,211838,0
2011-11-16,13.879,14.351,13.799,14.081,491999,0
2011-11-17,14.071,14.178,13.807,13.973,246491,0
2011-11-18,13.897,14.268,13.443,14.081,295464,0
2011-11-21,13.907,14.278,13.844,13.992,150073,0
2011-11-22,14.009,14.206,13.907,14.028,248435,0
2011-11-23,13.936,14.064,13.779,13.844,205888,0
2011-11-25,13.685,13.888,13.249,13.344,31567,0
2011-11-28,13.65,14.278,13.632,13.973,202476,0
2011-11-29,14.019,14.019,13.695,13.897,214900,0
2011-11-30,14.297,14.297,13.897,13.897,1684990,0
2011-12-01,13.945,14.197,13.844,13.879,251045,0
2011-12-02,14.064,14.15,14.037,14.111,126574,0
2011-12-05,14.215,14.215,14.001,14.168,172983,0
2011-12-06,14.13,14.159,13.87,14.071,171030,0
2011-12-07,13.973,14.12,13.825,14.101,154301,0
2011-12-08,14.12,14.351,14.064,14.178,210143,0
2011-12-09,14.206,14.341,14.168,14.249,176883,0
2011-12-12,14.168,14.224,14.001,14.168,142688,0
2011-12-13,14.278,14.594,14.12,14.297,143608,0
2011-12-14,14.288,14.528,14.168,14.249,518347,0
2011-12-15,14.434,14.567,14.197,14.351,141479,0
2011-12-16,14.351,14.538,13.703,13.779,209887,0
2011-12-19,13.844,14.168,13.799,13.834,213042,0
2011-12-20,14.009,14.297,14.009,14.197,230451,0
2011-12-21,14.159,14.159,13.907,13.917,211173,0
2011-12-22,13.965,14.15,13.879,13.879,163591,0
2011-12-23,13.955,14.001,13.945,13.965,88668,0
2011-12-27,13.897,14.315,13.759,14.306,33373,0
2011-12-28,14.178,14.288,13.955,14.001,65155,0
2011-12-29,14.091,14.268,14.028,14.187,86298,0
2011-12-30,14.14,14.14,13.888,13.992,162806,0
2012-01-03,14.233,14.471,14.224,14.334,208607,0
2012-01-04,14.037,14.341,14.037,14.168,240624,0
2012-01-05,14.12,14.297,13.897,14.259,342698,0
2012-01-06,14.297,14.351,14.13,14.249,226552,0
2012-01-09,14.259,14.38,14.15,14.324,428059,0
2012-01-10,14.471,14.594,14.334,14.341,334958,0
2012-01-11,14.351,14.426,14.259,14.341,118620,0
2012-01-12,14.4,14.443,14.288,14.351,143184,0
2012-01-13,14.14,14.37,14.12,14.334,255683,0
2012-01-17,14.418,14.471,14.206,14.288,155024,0
2012-01-18,14.259,14.259,13.945,14.215,92190,0
2012-01-19,14.288,14.288,14.037,14.268,136769,0
2012-01-20,14.315,14.558,14.168,14.538,156129,0
2012-01-23,14.558,14.586,14.288,14.315,137843,0
2012-01-24,14.297,14.715,14.081,14.594,91142,0
2012-01-25,14.567,15.046,14.351,15.046,72632,0
2012-01-26,14.852,15.222,14.666,14.814,91166,0
2012-01-27,14.715,14.908,14.715,14.852,53553,0
2012-01-30,14.741,14.832,14.41,14.778,73656,0
2012-01-31,14.87,15.027,14.696,14.814,61460,0
2012-02-01,14.686,15.158,14.548,15.093,120969,0
2012-02-02,14.956,15.603,14.936,15.204,84893,0
2012-02-03,15.186,15.927,15.149,15.779,123739,0
2012-02-06,15.065,15.177,14.351,14.832,183260,0
2012-02-07,14.759,15.055,14.676,14.879,162283,0
2012-02-08,14.796,15.279,14.741,15.055,198232,0
2012-02-09,14.974,15.186,14.879,15.065,173548,0
2012-02-10,14.918,15.177,14.861,15.093,168660,0
2012-02-13,15.399,15.455,15.149,15.279,122597,0
2012-02-14,15.14,15.509,14.983,15.093,150285,0
2012-02-15,15.167,15.167,14.992,15.093,292947,0
2012-02-16,15.046,15.455,15.046,15.446,87096,0
2012-02-17,15.446,15.462,15.315,15.371,109581,0
2012-02-21,15.379,15.462,15.186,15.271,59162,0
2012-02-22,14.879,15.352,14.879,15.195,60930,0
2012-02-23,15.186,15.287,14.823,15.271,54886,0
2012-02-24,15.279,15.279,14.908,15.158,77139,0
2012-02-27,14.814,15.186,14.814,15.14,117823,0
2012-02-28,15.167,15.271,15.027,15.158,339419,0
2012-02-29,15.177,15.186,14.992,15.036,133972,0
2012-03-01,14.946,15.177,14.879,15.046,131007,0
2012-03-02,14.861,15.112,14.861,14.983,156380,0
2012-03-05,15.046,15.167,14.908,15.122,46342,0
2012-03-06,14.898,15.084,14.823,15.009,115394,0
2012-03-07,14.918,15.186,14.918,15.065,67191,0
2012-03-08,15.14,15.167,14.888,15.14,70472,0
2012-03-09,15.14,15.417,15.001,15.186,116492,0
2012-03-12,15.149,15.177,15.046,15.149,96947,0
2012-03-13,15.231,15.426,15.065,15.417,112327,0
2012-03-14,15.371,15.417,15.075,15.14,71155,0
2012-03-15,15.046,15.297,15.036,15.287,82658,0
2012-03-16,15.342,15.462,15.001,15.417,1062187,0
2012-03-19,15.362,16.733,15.362,16.547,286025,0
2012-03-20,16.417,16.502,16.001,16.103,83528,0
2012-03-21,16.066,16.23,15.743,15.963,66772,0
2012-03-22,15.814,16.066,15.814,16.019,47456,0
2012-03-23,15.963,16.288,15.833,16.187,53821,0
2012-03-26,16.307,16.704,16.24,16.408,95274,0
2012-03-27,16.435,16.685,16.177,16.187,111288,0
2012-03-28,16.075,16.24,15.918,16.103,86780,0
2012-03-29,16.019,16.316,16.001,16.268,61415,0
2012-03-30,16.417,16.417,16.093,16.21,91175,0
2012-04-02,16.187,16.714,16.187,16.665,99416,0
2012-04-03,16.685,16.685,15.992,16.121,63953,0
2012-04-04,16.121,16.259,15.684,15.943,92577,0
2012-04-05,15.937,16.13,15.852,16.038,27249,0
2012-04-09,15.779,16.196,15.684,16.066,60031,0
2012-04-10,16.093,16.157,15.637,15.769,98159,0
2012-04-11,15.927,16.121,15.918,16.112,75035,0
2012-04-12,16.205,16.205,15.972,16.103,573572,0
2012-04-13,16.001,16.001,15.407,15.407,76767,0
2012-04-16,15.455,15.733,15.332,15.723,49860,0
2012-04-17,15.86,16.354,15.814,16.21,62943,0
2012-04-18,16.121,16.23,15.833,15.937,126528,0
2012-04-19,15.937,16.249,15.743,15.843,60982,0
2012-04-20,16.121,16.121,15.833,15.918,86618,0
2012-04-23,15.674,15.963,15.647,15.761,154323,0
2012-04-24,15.814,16.148,15.814,16.058,60892,0
2012-04-25,16.205,16.417,16.038,16.196,46678,0
2012-04-26,16.121,16.297,16.019,16.121,37709,0
2012-04-27,16.196,16.815,15.953,16.695,84168,0
2012-04-30,16.63,16.63,15.743,15.972,140924,0
2012-05-01,15.963,16.093,15.417,15.426,491418,0
2012-05-02,15.315,15.743,15.231,15.603,125134,0
2012-05-03,15.538,15.548,15.332,15.362,83506,0
2012-05-04,15.287,15.287,15.036,15.065,231911,0
2012-05-07,15.009,15.342,15.009,15.14,94252,0
2012-05-08,15.093,15.538,15.093,15.462,253136,0
2012-05-09,15.315,15.342,14.992,15.103,174911,0
2012-05-10,15.177,15.548,15.009,15.213,72451,0
2012-05-11,15.103,15.271,14.706,15.14,151700,0
2012-05-14,14.983,15.332,14.956,15.132,90456,0
2012-05-15,15.093,15.352,15.055,15.231,47227,0
2012-05-16,15.222,15.733,14.861,14.928,143367,0
2012-05-17,14.908,15.158,14.778,15.001,122716,0
2012-05-18,14.946,15.195,14.842,14.992,115470,0
2012-05-21,14.992,15.332,14.936,15.287,100595,0
2012-05-22,15.251,15.548,15.036,15.177,93972,0
2012-05-23,15.065,15.342,14.861,15.315,76395,0
2012-05-24,15.332,15.389,14.806,15.158,143286,0
2012-05-25,15.122,15.241,15.027,15.14,40386,0
2012-05-29,15.204,15.519,15.046,15.399,58414,0
2012-05-30,15.297,15.637,15.279,15.509,126473,0
2012-05-31,15.491,15.637,15.112,15.603,167885,0
2012-06-01,15.342,15.342,14.36,14.434,96597,0
2012-06-04,14.509,14.586,14.306,14.38,150840,0
2012-06-05,14.297,14.491,14.233,14.351,111370,0
2012-06-06,14.38,14.462,14.15,14.351,77728,0
2012-06-07,14.5,14.5,14.268,14.306,93236,0
2012-06-08,14.278,14.5,14.197,14.351,98477,0
2012-06-11,14.418,14.418,13.927,13.955,123756,0
2012-06-12,13.973,14.019,13.844,13.955,114004,0
2012-06-13,13.888,14.15,13.799,13.862,108507,0
2012-06-14,13.834,13.983,13.759,13.834,80651,0
2012-06-15,13.789,14.13,13.769,13.992,421677,0
2012-06-18,13.888,14.037,13.817,13.862,91860,0
2012-06-19,13.87,13.983,13.799,13.87,177329,0
2012-06-20,13.844,13.917,13.834,13.879,81552,0
2012-06-21,13.917,14.111,13.799,13.834,169759,0
2012-06-22,13.945,14.13,13.825,14.028,290653,0
2012-06-25,13.879,13.907,13.807,13.807,30834,0
2012-06-26,13.907,13.936,13.632,13.879,69660,0
2012-06-27,13.695,13.992,13.669,13.888,87941,0
2012-06-28,13.844,14.055,13.612,14.037,103248,0
2012-06-29,14.268,14.426,14.001,14.037,96955,0
2012-07-02,14.111,14.111,13.879,13.955,126579,0
2012-07-03,14.019,14.197,13.992,14.15,191017,0
2012-07-05,14.241,14.715,14.14,14.4,106935,0
2012-07-06,14.288,14.4,14.14,14.288,39877,0
2012-07-09,14.224,14.224,14.037,14.12,24432,0
2012-07-10,14.215,14.324,14.019,14.197,85993,0
2012-07-11,14.168,14.249,14.071,14.206,121178,0
2012-07-12,14.187,14.324,14.14,14.233,108129,0
2012-07-13,14.241,14.518,14.241,14.324,85161,0
2012-07-16,14.334,14.334,14.168,14.249,21708,0
2012-07-17,14.278,14.39,13.992,14.15,87250,0
2012-07-18,14.178,14.418,14.037,14.111,74198,0
2012-07-19,14.111,14.159,13.669,13.834,33785,0
2012-07-20,13.729,13.955,13.452,13.452,96058,0
2012-07-23,13.297,13.443,12.974,13.325,82008,0
2012-07-24,13.389,13.593,13.362,13.565,51755,0
2012-07-25,13.641,14.071,13.641,13.834,37463,0
2012-07-26,13.945,14.001,13.703,13.779,168885,0
2012-07-27,13.817,14.278,13.685,14.037,127333,0
2012-07-30,14.168,14.936,14.168,14.638,51791,0
2012-07-31,14.629,14.832,14.629,14.733,165033,0
2012-08-01,14.806,14.918,14.715,14.796,257070,0
2012-08-02,14.769,14.787,14.648,14.733,80462,0
2012-08-03,14.769,15.252,14.769,14.992,86287,0
2012-08-06,15.027,15.093,14.946,15.075,68400,0
2012-08-07,15.093,15.14,14.983,15.046,80114,0
2012-08-08,15.027,15.122,14.888,15.084,33409,0
2012-08-09,15.093,15.093,14.723,14.832,71219,0
2012-08-10,14.852,15.628,14.852,14.964,98163,0
2012-08-13,14.992,15.14,14.629,15.075,118758,0
2012-08-14,15.14,15.14,14.676,14.956,61195,0
2012-08-15,14.888,15.14,14.888,15.112,32402,0
2012-08-16,15.133,15.205,14.807,15.168,49018,0
2012-08-17,15.103,15.186,15.027,15.132,80830,0
2012-08-20,15.14,15.186,15.036,15.186,63839,0
2012-08-21,15.186,15.241,15.065,15.103,69846,0
2012-08-22,15.132,15.204,15.055,15.122,18729,0
2012-08-23,15.14,15.167,14.861,14.879,51036,0
2012-08-24,14.842,14.983,14.586,14.706,41270,0
2012-08-27,14.769,15.047,14.696,15.01,24160,0
2012-08-28,15.028,15.149,14.87,15.133,48650,0
2012-08-29,15.178,15.308,15.001,15.28,42988,0
2012-08-30,15.223,15.223,14.889,14.908,32262,0
2012-08-31,15.01,15.123,14.814,15.028,42841,0
2012-09-04,15.018,15.353,14.862,15.308,76547,0
2012-09-05,15.353,15.353,14.908,15.123,116012,0
2012-09-06,15.14,15.39,15.14,15.308,83883,0
2012-09-07,15.353,15.63,15.324,15.447,170154,0
2012-09-10,15.457,15.521,15.363,15.39,42098,0
2012-09-11,15.428,15.578,15.294,15.457,31467,0
2012-09-12,15.511,15.658,15.4,15.501,42116,0
2012-09-13,15.492,15.676,15.308,15.568,77102,0
2012-09-14,15.668,15.725,15.511,15.658,105586,0
2012-09-17,15.63,15.63,15.168,15.343,46352,0
2012-09-18,15.272,15.771,15.272,15.716,56567,0
2012-09-19,15.706,15.735,15.381,15.428,49893,0
2012-09-20,15.299,15.299,14.983,15.123,36561,0
2012-09-21,15.308,15.308,14.918,15.075,426307,0
2012-09-24,15.065,15.159,14.832,15.123,213912,0
2012-09-25,15.159,15.568,15.056,15.186,70880,0
2012-09-26,15.214,15.472,15.186,15.363,28792,0
2012-09-27,15.363,15.568,15.223,15.428,73380,0
2012-09-28,15.333,15.464,15.262,15.299,55905,0
2012-10-01,15.464,15.763,15.408,15.438,100899,0
2012-10-02,15.447,15.521,15.113,15.521,67125,0
2012-10-03,15.587,15.587,15.178,15.186,38898,0
2012-10-04,15.28,15.578,15.28,15.343,56422,0
2012-10-05,15.353,15.716,15.333,15.39,30377,0
2012-10-08,15.381,15.63,15.363,15.418,27584,0
2012-10-09,15.39,15.492,15.178,15.178,26878,0
2012-10-10,15.205,15.438,15.205,15.381,19664,0
2012-10-11,15.438,15.56,15.324,15.54,29831,0
2012-10-12,15.501,15.501,15.037,15.103,71190,0
2012-10-15,15.186,15.54,15.186,15.39,44659,0
2012-10-16,15.418,15.418,15.056,15.123,63337,0
2012-10-17,15.178,15.232,15.094,15.205,52930,0
2012-10-18,15.149,15.242,15.149,15.149,71131,0
2012-10-19,15.018,15.075,14.87,14.937,77625,0
2012-10-22,14.87,15.075,14.528,14.807,96065,0
2012-10-23,14.723,14.823,14.5,14.797,38489,0
2012-10-24,14.832,14.983,14.741,14.898,44576,0
2012-10-25,15.018,15.018,14.733,14.957,33456,0
2012-10-26,14.928,15.094,14.832,15.001,23639,0
2012-10-31,14.832,14.862,13.915,14.045,113404,0
2012-11-01,14.036,14.241,13.667,14.129,174476,0
2012-11-02,14.205,14.629,13.971,14.557,190513,0
2012-11-05,14.509,14.638,14.399,14.629,123698,0
2012-11-06,14.696,15.113,14.557,14.983,161565,0
2012-11-07,14.832,14.832,14.417,14.518,80814,0
2012-11-08,14.462,14.696,14.409,14.518,127749,0
2012-11-09,14.443,14.64,14.258,14.518,136480,0
2012-11-12,14.509,14.715,14.509,14.715,129896,0
2012-11-13,14.676,14.928,14.48,14.501,101726,0
2012-11-14,14.566,14.611,14.148,14.395,147963,0
2012-11-15,14.315,14.399,14.157,14.258,83363,0
2012-11-16,14.196,14.333,13.815,14.157,112966,0
2012-11-19,14.277,14.528,14.214,14.509,43327,0
2012-11-20,14.214,14.918,14.214,14.823,43155,0
2012-11-21,14.797,14.797,14.323,14.425,85685,0
2012-11-23,14.417,14.797,14.39,14.787,30878,0
2012-11-26,14.629,14.797,14.576,14.741,52819,0
2012-11-27,14.759,14.769,14.267,14.37,48150,0
2012-11-28,14.287,14.452,14.018,14.434,26012,0
2012-11-29,14.576,14.723,14.249,14.425,53734,0
2012-11-30,14.5,14.657,14.39,14.602,80117,0
2012-12-03,14.323,14.629,13.971,14.232,72236,0
2012-12-04,13.852,14.399,13.806,14.333,75485,0
2012-12-05,14.417,14.741,14.34,14.47,81265,0
2012-12-06,14.249,14.5,14.249,14.49,26062,0
2012-12-07,14.34,14.5,14.128,14.213,59185,0
2012-12-10,14.249,14.389,14.223,14.369,34607,0
2012-12-11,14.34,14.62,14.213,14.602,81958,0
2012-12-12,14.638,14.778,14.509,14.567,60193,0
2012-12-13,14.602,14.602,14.379,14.399,32652,0
2012-12-14,14.34,14.49,14.195,14.35,37440,0
2012-12-17,14.409,14.5,14.128,14.48,62590,0
2012-12-18,14.538,14.715,14.459,14.638,47032,0
2012-12-19,14.47,14.715,14.47,14.638,35917,0
2012-12-20,14.35,14.629,14.35,14.594,67206,0
2012-12-21,14.62,14.62,14.213,14.558,266118,0
2012-12-24,14.602,14.638,14.305,14.594,13117,0
2012-12-26,14.586,14.638,14.335,14.638,44305,0
2012-12-27,14.638,14.638,14.089,14.379,40506,0
2012-12-28,14.296,14.425,14.213,14.286,37250,0
2012-12-31,14.34,14.797,14.035,14.76,60646,0
2013-01-02,14.929,15.562,14.929,15.484,246338,0
2013-01-03,15.316,15.552,15.17,15.3,49915,0
2013-01-04,15.41,15.41,15.048,15.234,40560,0
2013-01-07,15.244,15.523,15.151,15.316,51583,0
2013-01-08,15.355,15.382,15.114,15.309,52756,0
2013-01-09,15.326,15.326,15.151,15.264,24167,0
2013-01-10,15.29,15.3,15.019,15.29,27949,0
2013-01-11,15.29,15.29,14.567,14.824,42452,0
2013-01-14,14.752,15.01,14.724,15.002,12567,0
2013-01-15,14.909,15.019,14.724,14.957,25982,0
2013-01-16,14.889,15.077,14.889,14.966,60361,0
2013-01-17,14.966,15.029,14.833,14.976,38774,0
2013-01-18,14.966,14.976,14.871,14.966,46052,0
2013-01-22,15.01,15.057,14.889,15.01,48348,0
2013-01-23,15.01,15.029,14.724,14.976,34212,0
2013-01-24,14.948,15.019,14.778,15.002,57686,0
2013-01-25,15.01,15.057,14.843,14.938,50915,0
2013-01-28,14.909,15.057,14.787,15.029,91000,0
2013-01-29,15.002,15.085,14.938,14.957,53350,0
2013-01-30,14.899,14.984,14.676,14.77,57843,0
2013-01-31,14.778,14.919,14.5,14.833,134167,0
2013-02-01,14.919,15.038,14.833,15.01,122456,0
2013-02-04,14.938,14.938,14.742,14.752,48938,0
2013-02-05,14.871,14.993,14.871,14.938,82594,0
2013-02-06,14.919,14.966,14.871,14.909,30693,0
2013-02-07,14.919,14.957,14.409,14.824,44794,0
2013-02-08,14.88,14.929,14.696,14.889,51099,0
2013-02-11,14.919,15.18,14.824,15.17,72082,0
2013-02-12,15.104,15.302,15.104,15.161,26548,0
2013-02-13,15.215,15.215,14.957,15.161,51443,0
2013-02-14,15.085,15.42,15.085,15.197,23676,0
2013-02-15,15.326,15.326,15.129,15.206,65308,0
2013-02-19,15.281,15.392,15.114,15.254,27027,0
2013-02-20,15.264,15.264,14.919,15.019,54479,0
2013-02-21,15.038,15.29,15.038,15.18,27937,0
2013-02-22,15.29,15.29,15.019,15.17,30471,0
2013-02-25,15.264,15.264,14.681,14.686,80523,0
2013-02-26,14.742,14.863,14.417,14.538,148309,0
2013-02-27,14.658,15.197,14.538,14.76,70938,0
2013-02-28,14.77,14.948,14.752,14.778,66407,0
2013-03-01,14.648,14.957,14.616,14.899,70449,0
2013-03-04,14.871,14.948,14.752,14.843,99925,0
2013-03-05,14.88,15.006,14.696,14.76,117332,0
2013-03-06,14.863,14.993,14.778,14.984,23810,0
2013-03-07,14.938,15.197,14.938,15.141,22878,0
2013-03-08,15.273,15.365,15.159,15.31,79303,0
2013-03-11,15.207,15.226,14.948,14.976,72810,0
2013-03-12,14.984,15.18,14.966,15.134,24096,0
2013-03-13,15.188,15.273,15.029,15.161,129075,0
2013-03-14,15.086,15.18,14.715,14.899,181710,0
2013-03-15,14.899,15.207,14.852,15.17,282234,0
2013-03-18,14.993,15.091,14.899,14.957,34724,0
2013-03-19,15.029,15.197,14.833,15.18,65364,0
2013-03-20,15.207,15.254,14.909,15.067,37941,0
2013-03-21,14.948,15.104,14.938,15.01,69220,0
2013-03-22,15.038,15.161,14.993,15.104,48204,0
2013-03-25,15.134,15.226,15.077,15.141,50484,0
2013-03-26,15.264,15.264,14.842,15.019,43146,0
2013-03-27,15.124,15.421,14.923,15.383,45075,0
2013-03-28,15.467,15.467,15.234,15.244,46140,0
2013-04-01,15.18,15.207,14.576,14.647,77742,0
2013-04-02,14.759,14.842,14.479,14.489,43569,0
2013-04-03,14.517,14.566,14.417,14.479,64228,0
2013-04-04,14.479,14.547,14.47,14.489,39107,0
2013-04-05,14.451,14.499,14.247,14.479,30268,0
2013-04-08,14.557,14.557,14.388,14.499,37736,0
2013-04-09,14.547,14.547,14.378,14.433,37039,0
2013-04-10,14.508,14.778,14.398,14.733,56274,0
2013-04-11,14.696,14.696,14.417,14.442,29422,0
2013-04-12,14.368,14.527,14.165,14.34,65797,0
2013-04-15,14.24,14.24,13.531,13.577,85359,0
2013-04-16,13.679,14.052,13.518,14.015,61343,0
2013-04-17,13.865,14.212,13.514,14.126,111174,0
2013-04-18,14.078,14.16,13.858,13.951,51368,0
2013-04-19,13.922,14.061,13.743,13.83,100914,0
2013-04-22,13.83,13.875,13.663,13.783,148274,0
2013-04-23,13.893,14.136,13.82,13.969,133354,0
2013-04-24,13.969,14.256,13.912,14.212,21671,0
2013-04-25,14.107,14.107,13.549,13.699,456005,0
2013-04-26,13.625,13.653,13.429,13.454,94546,0
2013-04-29,13.503,13.707,13.441,13.549,50875,0
2013-04-30,13.484,13.763,13.317,13.699,78011,0
2013-05-01,13.615,13.679,13.41,13.493,155055,0
2013-05-02,13.522,13.743,13.522,13.625,70671,0
2013-05-03,13.82,14.061,13.82,13.978,176144,0
2013-05-06,13.969,14.256,13.932,14.136,52122,0
2013-05-07,14.117,14.408,14.02,14.388,36512,0
2013-05-08,14.332,14.601,14.097,14.256,67170,0
2013-05-09,14.212,14.295,13.996,14.117,47957,0
2013-05-10,14.184,14.337,14.107,14.194,30685,0
2013-05-13,14.247,14.347,14.155,14.247,24949,0
2013-05-14,14.304,14.451,14.285,14.34,69778,0
2013-05-15,14.256,14.358,14.204,14.358,93251,0
2013-05-16,14.358,14.576,14.328,14.417,36019,0
2013-05-17,14.517,15.096,14.479,14.527,73412,0
2013-05-20,14.517,14.666,14.368,14.657,30963,0
2013-05-21,14.628,14.741,14.433,14.696,34375,0
2013-05-22,14.666,14.797,14.221,14.295,31660,0
2013-05-23,14.23,14.479,14.23,14.398,23797,0
2013-05-24,14.358,14.509,14.247,14.34,122688,0
2013-05-28,14.557,14.751,14.348,14.537,75895,0
2013-05-29,14.433,14.517,14.097,14.23,56431,0
2013-05-30,14.314,14.594,14.314,14.433,25888,0
2013-05-31,14.417,14.47,14.348,14.408,84552,0
2013-06-03,14.408,14.957,14.388,14.88,118953,0
2013-06-04,14.852,14.87,14.408,14.547,60049,0
2013-06-05,14.576,14.637,14.417,14.479,334203,0
2013-06-06,14.442,14.557,14.295,14.479,56251,0
2013-06-07,14.611,14.611,14.154,14.247,48082,0
2013-06-10,14.275,14.408,14.032,14.388,40914,0
2013-06-11,14.295,14.378,14.145,14.183,45089,0
2013-06-12,14.24,14.275,14.041,14.087,19872,0
2013-06-13,14.051,14.221,13.995,14.125,67430,0
2013-06-14,14.145,14.154,13.968,13.995,62968,0
2013-06-17,14.107,14.221,13.968,14.014,113288,0
2013-06-18,14.014,14.256,13.995,14.117,51761,0
2013-06-19,14.087,14.164,13.995,14.005,27113,0
2013-06-20,13.865,14.097,13.865,13.986,55874,0
2013-06-21,13.995,14.275,13.94,14.247,296666,0
2013-06-24,14.107,14.265,13.995,14.023,40374,0
2013-06-25,14.193,14.331,13.995,14.295,53767,0
2013-06-26,14.433,14.461,14.023,14.032,165116,0
2013-06-27,14.06,14.193,13.995,14.023,100895,0
2013-06-28,14.02,14.152,13.955,14.047,273519,0
2013-07-01,14.032,14.358,14.032,14.265,210316,0
2013-07-02,14.066,14.461,14.066,14.145,91714,0
2013-07-03,14.125,14.313,13.94,14.183,57951,0
2013-07-05,14.408,14.808,14.203,14.76,55481,0
2013-07-08,14.89,14.89,14.602,14.647,221350,0
2013-07-09,14.696,14.734,14.489,14.629,74393,0
2013-07-10,14.666,14.666,14.348,14.557,54806,0
2013-07-11,14.666,14.724,14.398,14.629,62210,0
2013-07-12,14.629,14.696,14.398,14.629,37215,0
2013-07-15,14.576,14.93,14.576,14.734,236191,0
2013-07-16,14.647,14.824,14.602,14.742,191888,0
2013-07-17,14.853,14.91,14.489,14.696,112537,0
2013-07-18,14.742,15.236,14.734,15.162,334368,0
2013-07-19,15.143,15.198,15.039,15.058,86259,0
2013-07-22,15.116,15.452,15.049,15.097,91910,0
2013-07-23,15.116,15.293,15.039,15.198,57159,0
2013-07-24,15.256,15.404,15.078,15.18,44099,0
2013-07-25,15.106,15.347,14.939,15.275,91955,0
2013-07-26,15.506,15.526,15.171,15.266,88785,0
2013-07-29,15.217,15.246,14.9,14.93,93434,0
2013-07-30,14.949,15.207,14.843,14.91,127556,0
2013-07-31,14.93,15.266,14.881,14.89,36543,0
2013-08-01,14.949,15.087,14.779,14.833,167943,0
2013-08-02,14.881,15.207,14.798,14.9,129057,0
2013-08-05,14.93,14.977,14.706,14.9,38134,0
2013-08-06,14.734,14.9,14.666,14.798,30032,0
2013-08-07,14.808,14.91,14.696,14.853,50051,0
2013-08-08,14.93,14.985,14.853,14.92,87818,0
2013-08-09,14.92,15.049,14.881,14.881,58020,0
2013-08-12,14.815,14.92,14.576,14.798,25705,0
2013-08-13,14.814,14.814,14.594,14.657,20936,0
2013-08-14,14.611,14.843,14.451,14.479,24681,0
2013-08-15,14.358,14.508,14.077,14.174,41614,0
2013-08-16,14.087,14.586,14.087,14.23,62345,0
2013-08-19,14.23,14.398,14.183,14.23,48171,0
2013-08-20,14.23,14.513,14.221,14.295,29167,0
2013-08-21,14.24,14.358,14.117,14.247,47053,0
2013-08-22,14.285,14.479,14.285,14.408,25344,0
2013-08-23,14.461,14.657,14.235,14.647,62142,0
2013-08-26,14.629,14.647,14.433,14.442,28652,0
2013-08-27,14.321,14.348,14.014,14.087,94472,0
2013-08-28,14.135,14.211,14.014,14.117,46438,0
2013-08-29,14.125,14.321,14.087,14.256,32969,0
2013-08-30,14.281,14.281,14.047,14.171,88633,0
2013-09-03,14.275,14.586,14.203,14.528,52591,0
2013-09-04,14.548,14.548,14.247,14.285,42027,0
2013-09-05,14.602,14.629,14.24,14.348,37256,0
2013-09-06,14.408,14.629,14.135,14.558,147873,0
2013-09-09,14.586,14.854,14.433,14.697,33920,0
2013-09-10,14.735,15.377,14.735,14.882,487922,0
2013-09-11,14.799,15,14.658,14.844,55909,0
2013-09-12,14.826,15.004,14.658,14.911,57035,0
2013-09-13,14.987,15.117,14.844,14.968,46678,0
2013-09-16,15.117,15.248,14.817,14.968,98935,0
2013-09-17,14.959,15.258,14.93,15.173,106752,0
2013-09-18,15.191,15.35,15.022,15.163,428461,0
2013-09-19,15.163,15.209,14.725,14.743,38787,0
2013-09-20,14.761,15.182,14.707,15.144,216101,0
2013-09-23,15.127,15.219,15.05,15.136,45535,0
2013-09-24,15.08,15.191,14.911,15.004,507244,0
2013-09-25,14.911,15.099,14.911,14.95,28775,0
2013-09-26,15.022,15.127,14.93,15.004,75947,0
2013-09-27,14.901,15.089,14.761,14.78,24816,0
2013-09-30,14.722,14.929,14.722,14.862,87133,0
2013-10-01,14.826,15.089,14.735,15.032,168154,0
2013-10-02,14.978,15.022,14.771,14.826,49742,0
2013-10-03,14.761,14.854,14.677,14.687,33907,0
2013-10-04,14.648,14.921,14.648,14.817,25351,0
2013-10-07,14.735,14.789,14.576,14.62,42041,0
2013-10-08,14.62,14.725,14.538,14.538,47577,0
2013-10-09,14.548,14.594,14.313,14.576,81726,0
2013-10-10,14.725,14.799,14.518,14.707,54662,0
2013-10-11,14.629,15.022,14.594,15.012,92634,0
2013-10-14,14.817,14.996,14.789,14.959,60758,0
2013-10-15,14.959,14.959,14.638,14.677,62898,0
2013-10-16,14.789,14.863,14.638,14.667,56480,0
2013-10-17,14.697,14.735,14.576,14.62,85909,0
2013-10-18,14.78,14.834,14.629,14.789,107076,0
2013-10-21,14.771,14.95,14.715,14.725,80654,0
2013-10-22,14.78,14.789,14.697,14.761,95201,0
2013-10-23,14.648,14.901,14.62,14.761,73166,0
2013-10-24,14.95,15.295,14.62,15.022,125045,0
2013-10-25,15.136,15.33,15.05,15.258,1377107,0
2013-10-28,15.313,15.62,15.304,15.596,288601,0
2013-10-29,15.657,15.995,15.577,15.846,317054,0
2013-10-30,15.912,16.407,15.846,16.079,383908,0
2013-10-31,16.117,16.227,15.976,15.976,103793,0
2013-11-01,16.108,16.265,15.807,16.202,163234,0
2013-11-04,16.275,16.38,16.053,16.333,167512,0
2013-11-05,16.305,16.435,16.202,16.285,52843,0
2013-11-06,16.342,16.36,16.043,16.136,95093,0
2013-11-07,16.202,16.202,15.966,16.005,78408,0
2013-11-08,16.061,16.631,15.995,16.407,116274,0
2013-11-11,16.323,16.342,15.939,15.966,35299,0
2013-11-12,15.947,15.976,15.771,15.921,143979,0
2013-11-13,15.864,16.154,15.657,16.145,133282,0
2013-11-14,16.183,16.667,16.079,16.611,211264,0
2013-11-15,16.574,16.574,16.136,16.265,80439,0
2013-11-18,16.37,16.38,15.995,16.202,32858,0
2013-11-19,16.256,16.407,15.854,15.894,89426,0
2013-11-20,15.939,15.986,15.695,15.904,72632,0
2013-11-21,15.957,16.079,15.725,16.005,113436,0
2013-11-22,16.061,16.246,15.62,16.209,74234,0
2013-11-25,16.217,16.305,15.725,15.904,117559,0
2013-11-26,15.827,16.323,15.827,16.275,159702,0
2013-11-27,16.295,16.677,16.089,16.37,86750,0
2013-11-29,16.548,16.632,16.352,16.465,43582,0
2013-12-02,16.407,16.454,16.127,16.314,119697,0
2013-12-03,16.265,16.435,15.704,15.797,126433,0
2013-12-04,15.734,16.323,15.734,16.217,145758,0
2013-12-05,16.192,16.333,16.005,16.209,51577,0
2013-12-06,16.388,16.445,16.079,16.089,58066,0
2013-12-09,16.099,16.246,15.753,15.93,146828,0
2013-12-10,15.976,16.071,15.93,15.995,128343,0
2013-12-11,16.071,16.183,15.921,15.995,115223,0
2013-12-12,16.071,16.397,16.071,16.217,138284,0
2013-12-13,16.275,16.435,16.173,16.227,95428,0
2013-12-16,16.246,16.558,16.237,16.539,147040,0
2013-12-17,16.529,16.529,16.295,16.397,105288,0
2013-12-18,16.388,16.838,16.342,16.801,191568,0
2013-12-19,16.809,16.809,16.622,16.658,73403,0
2013-12-20,16.773,16.932,16.642,16.858,940747,0
2013-12-23,16.949,17.138,16.801,17.082,268742,0
2013-12-24,17.176,17.324,17.119,17.148,30255,0
2013-12-26,17.259,17.259,17.101,17.185,85427,0
2013-12-27,17.185,17.185,17.024,17.158,36840,0
2013-12-30,17.101,17.148,17.054,17.082,39722,0
2013-12-31,17.138,17.138,17.014,17.034,95679,0
2014-01-02,16.967,17.018,16.763,16.877,134671,0
2014-01-03,16.877,17.101,16.877,17.054,83534,0
2014-01-06,17.222,18.439,16.678,16.706,104114,0
2014-01-07,16.726,16.949,16.726,16.868,51844,0
2014-01-08,16.895,16.923,16.474,16.668,73689,0
2014-01-09,16.753,16.753,16.529,16.753,48377,0
2014-01-10,16.792,16.792,16.502,16.687,81127,0
2014-01-13,16.583,16.782,16.416,16.763,110862,0
2014-01-14,16.792,16.848,16.658,16.792,42286,0
2014-01-15,16.801,17.24,16.801,16.886,44530,0
2014-01-16,16.895,17.504,16.583,16.744,54992,0
2014-01-17,16.763,17.024,16.763,16.932,56057,0
2014-01-21,17.044,17.455,16.493,16.886,91239,0
2014-01-22,16.848,17.044,16.848,17.004,26054,0
2014-01-23,16.895,16.94,16.575,16.726,66205,0
2014-01-24,16.445,16.593,16.099,16.127,82972,0
2014-01-27,16.217,16.37,16.079,16.117,59586,0
2014-01-28,16.099,16.217,15.806,16.136,129635,0
2014-01-29,16.136,16.136,15.714,15.724,104700,0
2014-01-30,15.873,16.519,15.873,16.227,92687,0
2014-01-31,16.144,16.36,15.947,16.043,140953,0
2014-02-03,15.903,16.043,15.489,15.826,244282,0
2014-02-04,15.947,16.071,15.684,15.966,67557,0
2014-02-05,15.947,16.015,15.762,15.947,176419,0
2014-02-06,15.966,16.033,15.789,15.912,66931,0
2014-02-07,15.939,15.942,15.595,15.724,62444,0
2014-02-10,15.684,15.912,15.595,15.883,72549,0
2014-02-11,15.939,16.099,15.66,15.995,36439,0
2014-02-12,16.043,16.108,15.762,15.863,31769,0
2014-02-13,15.734,15.912,15.62,15.853,70114,0
2014-02-14,15.863,16.053,15.78,16.024,56825,0
2014-02-18,16.053,16.209,16.015,16.173,73933,0
2014-02-19,16.209,16.227,15.78,15.789,170562,0
2014-02-20,15.853,15.939,15.646,15.694,78334,0
2014-02-21,15.797,15.957,15.694,15.797,130274,0
2014-02-24,15.78,16.108,15.78,15.903,94288,0
2014-02-25,16.061,16.061,15.724,15.845,71833,0
2014-02-26,15.912,16.061,15.873,15.912,84174,0
2014-02-27,15.845,15.912,15.724,15.826,81311,0
2014-02-28,15.966,16.218,15.836,15.939,160010,0
2014-03-03,15.78,15.912,15.612,15.78,41563,0
2014-03-04,15.976,16.154,15.806,16.071,223874,0
2014-03-05,16.015,16.015,15.453,15.883,136686,0
2014-03-06,15.673,16.117,15.673,16.033,84228,0
2014-03-07,16.099,16.334,15.845,16.286,92293,0
2014-03-10,16.266,16.436,16.104,16.436,48709,0
2014-03-11,16.408,16.503,16.244,16.389,49111,0
2014-03-12,16.324,16.398,15.883,16.381,58639,0
2014-03-13,16.389,16.417,16.061,16.257,69741,0
2014-03-14,16.164,16.549,16.164,16.475,51467,0
2014-03-17,16.53,16.633,16.108,16.238,45396,0
2014-03-18,16.238,16.738,16.074,16.669,105956,0
2014-03-19,16.643,16.728,16.278,16.568,68792,0
2014-03-20,16.549,17.026,16.494,16.755,88721,0
2014-03-21,16.803,16.86,16.484,16.568,273798,0
2014-03-24,16.689,16.689,16.466,16.604,109578,0
2014-03-25,16.689,16.879,16.54,16.613,490590,0
2014-03-26,16.86,16.86,16.446,16.679,135481,0
2014-03-27,16.651,16.978,16.475,16.559,150096,0
2014-03-28,16.53,16.651,16.257,16.286,55706,0
2014-03-31,16.306,16.669,16.306,16.594,124560,0
2014-04-01,16.659,16.998,16.54,16.87,81422,0
2014-04-02,16.897,16.933,16.803,16.879,63599,0
2014-04-03,16.84,16.988,16.426,16.888,166153,0
2014-04-04,16.951,16.998,16.408,16.52,153674,0
2014-04-07,16.315,16.52,16.238,16.408,67325,0
2014-04-08,16.613,16.679,16.266,16.398,75925,0
2014-04-09,16.456,16.456,16.184,16.343,40118,0
2014-04-10,16.286,16.286,15.781,15.921,115599,0
2014-04-11,15.883,16.089,15.762,15.976,101341,0
2014-04-14,16.257,16.286,15.762,15.893,89868,0
2014-04-15,15.947,16.075,15.853,16.005,124620,0
2014-04-16,16.079,16.218,15.883,15.995,70814,0
2014-04-17,15.957,16.184,15.835,16.099,65481,0
2014-04-21,16.015,16.218,15.995,16.206,60586,0
2014-04-22,16.184,16.228,15.863,16.117,66685,0
2014-04-23,16.033,16.184,15.995,16.136,50136,0
2014-04-24,16.184,16.184,15.797,15.863,29632,0
2014-04-25,15.762,15.93,15.611,15.724,137623,0
2014-04-28,15.734,15.845,15.674,15.724,67103,0
2014-04-29,15.797,15.806,15.433,15.575,87551,0
2014-04-30,15.018,15.611,15.01,15.556,139798,0
2014-05-01,15.497,15.78,15.134,15.666,167840,0
2014-05-02,15.78,16.033,15.699,15.957,115139,0
2014-05-05,15.835,15.957,15.62,15.921,124367,0
2014-05-06,15.863,15.957,15.507,15.704,137055,0
2014-05-07,15.734,15.826,15.207,15.789,178171,0
2014-05-08,15.78,15.835,15.367,15.423,71182,0
2014-05-09,15.311,15.78,15.274,15.684,69057,0
2014-05-12,15.77,16.099,15.704,15.947,80022,0
2014-05-13,15.893,15.893,15.488,15.517,114148,0
2014-05-14,15.452,15.704,15.001,15.114,129632,0
2014-05-15,15.01,15.037,14.712,14.946,95116,0
2014-05-16,14.878,14.878,14.445,14.59,193306,0
2014-05-19,14.581,14.653,14.436,14.624,318865,0
2014-05-20,14.634,14.672,14.382,14.562,197005,0
2014-05-21,14.586,14.712,14.278,14.562,104093,0
2014-05-22,14.542,14.739,14.484,14.643,94392,0
2014-05-23,14.702,14.992,14.702,14.983,158328,0
2014-05-27,15.095,15.375,14.983,15.17,119166,0
2014-05-28,15.114,15.461,14.897,15.01,128817,0
2014-05-29,15.124,15.141,15.001,15.056,93826,0
2014-05-30,15.151,15.188,15.018,15.114,183006,0
2014-06-02,15.085,15.141,14.927,15.056,105335,0
2014-06-03,15.047,15.235,14.927,14.983,82459,0
2014-06-04,14.86,15.01,14.821,14.897,111604,0
2014-06-05,14.897,15.328,14.897,15.312,135572,0
2014-06-06,15.404,15.658,15.096,15.453,155786,0
2014-06-09,15.338,15.906,15.338,15.791,124811,0
2014-06-10,15.706,15.818,15.538,15.596,82720,0
2014-06-11,15.412,15.567,15.412,15.519,82070,0
2014-06-12,15.461,15.567,15.444,15.48,116948,0
2014-06-13,15.613,15.638,15.396,15.577,200849,0
2014-06-16,15.538,15.577,15.359,15.519,110244,0
2014-06-17,15.529,15.681,15.376,15.613,100760,0
2014-06-18,15.613,15.95,15.604,15.886,121358,0
2014-06-19,15.876,15.876,15.606,15.782,40768,0
2014-06-20,15.838,15.914,15.726,15.848,208421,0
2014-06-23,15.848,15.95,15.668,15.764,39728,0
2014-06-24,15.791,15.808,15.453,15.48,278275,0
2014-06-25,15.434,15.716,15.198,15.676,98213,0
2014-06-26,15.509,15.755,15.499,15.668,58308,0
2014-06-27,15.558,15.896,15.558,15.886,272448,0
2014-06-30,16.046,16.046,15.721,15.906,133824,0
2014-07-01,15.979,16.347,15.95,16.212,134020,0
2014-07-02,16.177,16.318,16.036,16.092,56246,0
2014-07-03,16.356,16.534,16.148,16.205,69995,0
2014-07-07,16.222,16.222,15.906,15.96,81901,0
2014-07-08,15.979,15.989,15.755,15.828,60666,0
2014-07-09,15.838,15.933,15.726,15.799,36743,0
2014-07-10,15.509,15.648,15.396,15.538,71592,0
2014-07-11,15.471,15.638,15.414,15.499,40314,0
2014-07-14,15.676,15.706,15.49,15.548,43185,0
2014-07-15,15.414,15.604,15.386,15.558,90262,0
2014-07-16,15.668,15.668,15.404,15.414,63515,0
2014-07-17,15.414,15.414,15.236,15.312,157549,0
2014-07-18,15.312,15.49,15.236,15.328,121230,0
2014-07-21,15.266,15.414,15.236,15.312,89581,0
2014-07-22,15.358,15.461,15.217,15.293,37916,0
2014-07-23,15.266,15.368,15.105,15.348,45632,0
2014-07-24,15.499,15.866,15.319,15.48,76883,0
2014-07-25,15.358,15.586,15.338,15.49,64703,0
2014-07-28,15.471,15.548,15.207,15.444,95599,0
2014-07-29,15.434,15.658,15.434,15.596,62405,0
2014-07-30,15.668,15.828,15.567,15.736,63458,0
2014-07-31,15.613,15.706,15.453,15.529,96934,0
2014-08-01,15.596,15.668,15.509,15.604,106422,0
2014-08-04,15.668,15.726,15.499,15.686,122984,0
2014-08-05,15.706,15.828,15.604,15.726,62449,0
2014-08-06,15.706,15.906,15.706,15.856,57449,0
2014-08-07,15.848,15.906,15.604,15.746,42427,0
2014-08-08,15.782,15.791,15.62,15.755,57216,0
2014-08-11,15.799,15.799,15.538,15.577,55131,0
2014-08-12,15.49,15.828,15.49,15.764,70323,0
2014-08-13,15.764,15.906,15.637,15.782,49791,0
2014-08-14,15.799,15.818,15.577,15.638,34973,0
2014-08-15,15.799,15.799,15.293,15.577,136101,0
2014-08-18,15.755,15.886,15.658,15.838,66868,0
2014-08-19,15.799,15.838,15.613,15.696,36948,0
2014-08-20,15.519,15.736,15.519,15.658,199829,0
2014-08-21,15.706,15.866,15.577,15.838,58178,0
2014-08-22,15.866,15.906,15.791,15.856,60513,0
2014-08-25,15.896,15.941,15.706,15.828,65147,0
2014-08-26,15.896,15.989,15.896,15.933,77468,0
2014-08-27,15.989,15.989,15.791,15.896,38585,0
2014-08-28,15.876,15.876,15.638,15.676,55449,0
2014-08-29,15.668,15.838,15.629,15.764,32205,0
2014-09-02,15.866,15.989,15.818,15.95,76149,0
2014-09-03,15.979,15.979,15.791,15.818,64998,0
2014-09-04,15.828,15.989,15.726,15.755,20159,0
2014-09-05,15.676,15.914,15.663,15.808,56462,0
2014-09-08,15.848,15.933,15.736,15.886,53414,0
2014-09-09,15.818,15.848,15.612,15.648,65430,0
2014-09-10,15.648,15.791,15.576,15.676,290849,0
2014-09-11,15.668,15.799,15.595,15.726,125286,0
2014-09-12,15.764,16.047,15.557,15.782,79056,0
2014-09-15,15.791,15.791,15.489,15.595,80953,0
2014-09-16,15.47,15.612,15.347,15.385,76655,0
2014-09-17,15.367,15.538,15.347,15.508,244846,0
2014-09-18,15.566,16.037,15.538,15.838,78442,0
2014-09-19,15.886,16.028,15.706,15.726,500305,0
2014-09-22,15.696,15.906,15.585,15.706,98827,0
2014-09-23,15.696,15.772,15.557,15.576,87790,0
2014-09-24,15.612,15.772,15.557,15.595,71911,0
2014-09-25,15.603,15.726,15.508,15.528,84702,0
2014-09-26,15.585,15.676,15.518,15.629,93024,0
2014-09-29,15.603,15.706,15.508,15.566,64967,0
2014-09-30,15.603,15.603,15.282,15.311,143311,0
2014-10-01,15.318,15.443,15.197,15.347,123640,0
2014-10-02,15.47,15.557,15.347,15.528,68401,0
2014-10-03,15.686,15.818,15.547,15.603,70818,0
2014-10-06,15.603,15.676,15.413,15.612,77911,0
2014-10-07,15.489,15.755,15.265,15.318,97741,0
2014-10-08,15.395,15.686,15.282,15.629,98605,0
2014-10-09,15.576,15.576,15.274,15.318,121749,0
2014-10-10,15.461,15.629,15.235,15.327,137486,0
2014-10-13,15.385,15.808,15.385,15.629,93980,0
2014-10-14,15.782,16.112,15.782,15.941,129537,0
2014-10-15,15.746,16.197,15.385,15.557,96425,0
2014-10-16,15.395,15.896,15.31,15.772,406000,0
2014-10-17,16.008,16.008,15.528,15.676,141606,0
2014-10-20,15.576,15.866,15.423,15.726,68161,0
2014-10-21,15.755,15.933,15.547,15.933,55038,0
2014-10-22,15.848,15.95,15.663,15.755,92606,0
2014-10-23,15.933,16.526,15.848,16.262,180166,0
2014-10-24,16.329,16.357,16.223,16.311,74185,0
2014-10-27,16.311,16.517,16.168,16.432,125352,0
2014-10-28,16.555,16.828,16.413,16.735,244506,0
2014-10-29,16.695,16.877,16.565,16.791,137793,0
2014-10-30,16.8,16.838,16.656,16.781,116498,0
2014-10-31,16.735,16.968,16.735,16.895,179983,0
2014-11-03,17.177,17.82,17.169,17.527,535732,0
2014-11-04,17.631,17.631,17.403,17.611,213949,0
2014-11-05,17.696,17.857,17.591,17.687,176188,0
2014-11-06,17.761,17.892,17.631,17.846,147489,0
2014-11-07,17.781,17.863,17.677,17.801,166721,0
2014-11-10,17.882,17.988,17.64,17.922,135040,0
2014-11-11,17.922,17.951,17.771,17.932,240684,0
2014-11-12,17.932,18.13,17.829,18.063,301145,0
2014-11-13,18.111,18.212,17.988,18.168,288273,0
2014-11-14,18.232,18.27,18.168,18.232,341592,0
2014-11-17,18.195,18.251,18.006,18.053,200262,0
2014-11-18,18.158,18.186,17.979,18.101,168958,0
2014-11-19,17.932,18.15,17.82,17.998,137548,0
2014-11-20,17.969,18.101,17.854,18.025,268222,0
2014-11-21,18.204,18.204,17.752,17.854,184860,0
2014-11-24,17.82,17.951,17.659,17.882,309976,0
2014-11-25,17.932,17.998,17.81,17.912,125902,0
2014-11-26,17.912,17.969,17.752,17.801,148784,0
2014-11-28,17.896,17.896,17.498,17.535,56058,0
2014-12-01,17.527,17.64,17.319,17.338,119285,0
2014-12-02,17.376,17.712,17.376,17.601,194923,0
2014-12-03,17.669,17.73,17.518,17.621,178642,0
2014-12-04,17.669,17.722,17.421,17.687,189411,0
2014-12-05,17.712,18.169,17.712,18.007,225729,0
2014-12-08,17.98,18.243,17.913,18.035,283646,0
2014-12-09,17.827,18.261,17.801,18.186,210085,0
2014-12-10,18.141,18.291,17.933,17.961,219603,0
2014-12-11,18.035,18.404,18.035,18.141,233227,0
2014-12-12,17.923,18.233,17.923,18.131,186370,0
2014-12-15,18.159,18.243,17.864,17.952,129365,0
2014-12-16,17.893,18.366,17.893,18.044,167579,0
2014-12-17,18.064,18.404,17.97,18.376,142794,0
2014-12-18,18.537,18.699,18.472,18.674,159222,0
2014-12-19,18.611,18.781,18.462,18.65,611685,0
2014-12-22,18.64,18.852,18.554,18.781,74340,0
2014-12-23,18.848,18.933,18.261,18.839,123066,0
2014-12-24,18.848,19.168,18.736,18.82,37527,0
2014-12-26,18.923,18.923,18.844,18.868,40715,0
2014-12-29,18.896,19.227,18.839,18.999,120538,0
2014-12-30,18.913,19.188,18.913,19.094,103231,0
2014-12-31,19.084,19.114,18.858,18.877,110929,0
2015-01-02,18.981,19.642,18.423,18.508,73577,0
2015-01-05,18.433,18.433,17.961,18.035,105151,0
2015-01-06,18.112,18.141,17.677,17.864,220596,0
2015-01-07,18.054,18.186,17.883,18.141,223911,0
2015-01-08,18.291,18.573,18.093,18.573,112470,0
2015-01-09,18.61,18.708,18.016,18.481,210411,0
2015-01-12,18.491,18.573,18.347,18.481,165818,0
2015-01-13,18.66,18.848,18.178,18.376,218573,0
2015-01-14,18.233,18.366,17.903,18.025,274873,0
2015-01-15,18.054,18.093,17.468,17.562,193301,0
2015-01-16,17.498,17.903,17.498,17.791,143930,0
2015-01-20,17.795,17.952,17.553,17.696,366729,0
2015-01-21,17.649,17.791,17.431,17.535,104171,0
2015-01-22,17.508,18.347,17.508,18.291,197367,0
2015-01-23,18.261,18.433,18.151,18.394,640942,0
2015-01-26,18.423,18.537,18.347,18.423,111164,0
2015-01-27,18.281,18.472,18.204,18.261,173057,0
2015-01-28,18.33,18.443,17.878,18.093,290530,0
2015-01-29,17.659,18.848,16.986,17.999,416332,0
2015-01-30,17.837,17.952,17.176,17.252,496005,0
2015-02-02,17.261,17.631,16.986,17.581,167902,0
2015-02-03,17.581,17.952,17.468,17.518,181988,0
2015-02-04,17.449,17.649,17.224,17.279,178000,0
2015-02-05,17.27,17.704,17.27,17.631,126953,0
2015-02-06,17.791,18.035,17.696,17.864,151008,0
2015-02-09,17.761,17.82,17.366,17.431,132712,0
2015-02-10,17.544,17.847,17.233,17.261,203310,0
2015-02-11,17.064,18.035,17.064,17.97,262963,0
2015-02-12,18.112,18.508,18.044,18.443,261685,0
2015-02-13,18.481,18.701,18.376,18.491,168465,0
2015-02-17,18.545,19.038,18.491,18.981,426388,0
2015-02-18,18.573,19.02,18.385,18.517,270393,0
2015-02-19,18.433,18.573,18.33,18.462,183414,0
2015-02-20,18.499,18.679,18.33,18.66,223682,0
2015-02-23,18.66,18.727,18.554,18.689,284580,0
2015-02-24,18.66,18.981,18.573,18.877,321418,0
2015-02-25,18.896,19.104,18.811,19.028,152594,0
2015-02-26,19.018,19.217,18.886,19.197,109116,0
2015-02-27,19.094,19.397,19.066,19.273,183152,0
2015-03-02,19.256,19.765,19.256,19.709,214444,0
2015-03-03,19.709,19.869,19.462,19.66,230636,0
2015-03-04,19.547,19.623,19.367,19.462,176658,0
2015-03-05,19.434,19.642,19.329,19.594,100966,0
2015-03-06,19.52,19.889,19.32,19.406,211389,0
2015-03-09,19.453,19.594,19.292,19.51,120900,0
2015-03-10,19.481,19.481,19.196,19.338,201569,0
2015-03-11,19.292,19.443,19.132,19.302,202201,0
2015-03-12,19.52,19.811,19.491,19.776,204103,0
2015-03-13,19.802,19.821,19.5,19.747,191644,0
2015-03-16,19.87,19.87,19.651,19.757,223637,0
2015-03-17,19.757,19.87,19.614,19.785,171476,0
2015-03-18,19.821,19.841,19.216,19.226,306314,0
2015-03-19,19.206,19.462,18.998,19.453,179714,0
2015-03-20,19.453,19.757,19.387,19.7,603651,0
2015-03-23,19.757,19.889,19.651,19.737,339362,0
2015-03-24,19.776,19.927,19.632,19.879,392050,0
2015-03-25,19.889,19.972,19.614,19.614,531850,0
2015-03-26,19.567,19.879,19.557,19.86,154477,0
2015-03-27,19.841,19.927,19.68,19.821,167886,0
2015-03-30,19.86,20.071,19.831,19.908,147932,0
2015-03-31,19.831,19.982,19.766,19.889,241174,0
2015-04-01,19.831,20.113,19.68,19.899,200406,0
2015-04-02,19.831,19.899,19.377,19.397,299239,0
2015-04-06,19.311,19.32,18.998,19.167,188159,0
2015-04-07,19.329,19.357,19.085,19.147,141274,0
2015-04-08,19.177,19.245,19.093,19.216,94397,0
2015-04-09,19.216,19.273,18.932,19.14,169212,0
2015-04-10,19.216,19.311,19.074,19.292,64513,0
2015-04-13,19.226,19.481,19.226,19.443,71485,0
2015-04-14,19.443,19.594,19.226,19.547,113507,0
2015-04-15,19.547,19.841,19.486,19.757,102199,0
2015-04-16,19.68,19.972,19.68,19.927,221196,0
2015-04-17,19.87,19.927,19.5,19.577,157854,0
2015-04-20,19.661,19.927,19.387,19.917,102626,0
2015-04-21,19.936,20.143,19.821,19.899,269373,0
2015-04-22,19.85,20.031,19.747,19.899,147949,0
2015-04-23,19.5,19.908,19.5,19.785,135998,0
2015-04-24,19.87,19.87,19.651,19.747,253624,0
2015-04-27,19.802,19.972,19.7,19.766,152261,0
2015-04-28,19.87,19.953,19.719,19.953,158172,0
2015-04-29,19.953,20.123,19.821,19.86,120477,0
2015-04-30,19.727,19.727,18.809,18.951,254047,0
2015-05-01,18.837,18.96,18.59,18.658,214980,0
2015-05-04,18.667,18.97,18.658,18.742,94714,0
2015-05-05,18.667,18.761,18.515,18.734,224483,0
2015-05-06,18.706,19.055,18.687,19.037,85952,0
2015-05-07,18.97,19.212,18.847,18.932,49019,0
2015-05-08,19.065,19.065,18.734,18.922,66838,0
2015-05-11,18.875,19.083,18.875,19.007,80777,0
2015-05-12,18.922,19.125,18.725,18.856,59462,0
2015-05-13,19.027,19.027,18.706,18.866,59869,0
2015-05-14,18.989,19.167,18.742,18.885,56490,0
2015-05-15,18.856,18.856,18.581,18.687,61039,0
2015-05-18,18.697,19.017,18.561,18.922,90285,0
2015-05-19,18.912,19.157,18.742,19.074,179923,0
2015-05-20,19.123,19.123,18.827,19.103,57440,0
2015-05-21,19.132,19.177,18.789,18.912,67787,0
2015-05-22,18.799,19.093,18.799,18.951,84999,0
2015-05-26,18.912,19.283,18.734,19.177,152789,0
2015-05-27,19.273,19.68,19.093,19.642,198190,0
2015-05-28,19.661,19.661,19.338,19.471,80453,0
2015-05-29,19.434,19.661,19.187,19.397,186155,0
2015-06-01,19.481,19.481,18.648,18.677,145148,0
2015-06-02,18.599,19.123,18.44,18.96,93276,0
2015-06-03,19.196,19.416,18.941,19.302,70533,0
2015-06-04,19.206,19.311,18.95,19.082,76326,0
2015-06-05,19.092,19.416,19.082,19.329,80223,0
2015-06-08,19.245,19.521,19.122,19.157,66220,0
2015-06-09,19.147,19.416,18.931,19.196,113408,0
2015-06-10,19.196,19.662,19.196,19.501,96276,0
2015-06-11,19.578,19.748,19.302,19.728,75463,0
2015-06-12,19.662,19.823,19.595,19.728,83170,0
2015-06-15,19.605,19.862,19.521,19.605,70327,0
2015-06-16,19.521,19.938,19.521,19.901,73589,0
2015-06-17,19.929,19.946,19.425,19.558,92856,0
2015-06-18,19.558,20.073,19.434,20.073,190027,0
2015-06-19,20.126,20.413,20.082,20.355,341626,0
2015-06-22,20.375,20.688,20.375,20.545,123491,0
2015-06-23,20.612,20.716,20.442,20.706,84980,0
2015-06-24,20.641,21.353,20.641,20.964,137808,0
2015-06-25,21.002,21.238,20.964,21.143,170550,0
2015-06-26,21.182,21.295,20.992,21.248,317202,0
2015-06-29,21.192,21.457,20.688,20.697,130123,0
2015-06-30,20.841,20.973,20.55,20.612,150971,0
2015-07-01,20.745,21.021,20.669,20.832,116858,0
2015-07-02,20.793,20.793,20.375,20.565,119490,0
2015-07-06,20.375,20.726,20.252,20.688,153918,0
2015-07-07,20.65,20.65,20.194,20.507,98012,0
2015-07-08,20.271,20.461,20.155,20.384,101593,0
2015-07-09,20.688,20.763,20.375,20.688,100330,0
2015-07-10,20.878,21.287,20.832,21.048,76852,0
2015-07-13,21.116,21.402,21.068,21.173,110963,0
2015-07-14,21.106,21.373,20.992,21.353,79676,0
2015-07-15,21.305,21.534,21.182,21.353,96107,0
2015-07-16,21.504,21.799,21.315,21.438,81064,0
2015-07-17,21.486,21.667,21.058,21.248,53059,0
2015-07-20,21.295,21.334,21.106,21.295,61902,0
2015-07-21,21.295,21.562,21.021,21.192,50744,0
2015-07-22,21.173,21.713,21.173,21.582,67798,0
2015-07-23,21.182,21.315,20.204,20.65,289725,0
2015-07-24,20.914,20.914,19.397,19.425,199608,0
2015-07-27,19.177,19.264,18.74,19.226,215925,0
2015-07-28,19.264,19.32,18.807,19.302,176761,0
2015-07-29,19.255,19.292,18.95,19.122,118542,0
2015-07-30,19.006,19.367,19.006,19.283,97277,0
2015-07-31,19.292,19.367,19.064,19.236,105174,0
2015-08-03,19.216,19.245,18.759,19.046,83889,0
2015-08-04,19.064,19.32,18.884,19.292,120121,0
2015-08-05,19.347,19.614,19.112,19.216,110436,0
2015-08-06,19.216,19.357,18.769,19.302,151099,0
2015-08-07,19.132,19.443,18.979,19.102,134019,0
2015-08-10,19.196,19.387,19.026,19.14,95381,0
2015-08-11,18.997,19.132,18.769,19.064,111612,0
2015-08-12,18.94,18.95,18.475,18.911,184867,0
2015-08-13,18.901,19.226,18.732,18.778,46533,0
2015-08-14,18.695,19.064,18.646,19.064,56007,0
2015-08-17,18.988,19.236,18.769,19.132,126016,0
2015-08-18,19.132,19.292,19.006,19.092,131388,0
2015-08-19,18.979,19.264,18.826,19.082,154338,0
2015-08-20,18.921,18.969,18.769,18.826,198659,0
2015-08-21,18.579,19.206,18.569,18.901,197817,0
2015-08-24,17.981,18.95,17.865,18.124,382496,0
2015-08-25,18.208,18.542,17.838,17.875,220663,0
2015-08-26,17.972,18.523,17.782,18.505,148232,0
2015-08-27,18.598,18.759,18.275,18.533,167706,0
2015-08-28,18.495,18.74,18.324,18.723,165602,0
2015-08-31,18.598,19.255,18.456,19.187,140441,0
2015-09-01,18.865,18.94,18.495,18.646,264774,0
2015-09-02,18.875,18.875,18.533,18.847,88222,0
2015-09-03,18.922,19.094,18.818,19.047,113924,0
2015-09-04,18.827,19.332,18.827,19.228,100916,0
2015-09-08,19.475,19.827,19.323,19.771,222918,0
2015-09-09,19.915,19.96,19.428,19.446,95357,0
2015-09-10,19.428,19.752,19.4,19.524,88940,0
2015-09-11,19.504,19.551,19.304,19.532,139834,0
2015-09-14,19.541,19.656,19.36,19.456,66298,0
2015-09-15,19.485,19.867,19.475,19.742,112665,0
2015-09-16,19.781,19.781,19.59,19.685,94937,0
2015-09-17,19.705,20.028,19.133,19.208,138883,0
2015-09-18,18.895,19.208,18.695,19.159,505525,0
2015-09-21,19.247,19.409,19.104,19.179,68500,0
2015-09-22,18.98,19.141,18.778,18.96,69655,0
2015-09-23,19.133,19.495,18.685,19.36,162809,0
2015-09-24,19.228,19.695,19.228,19.656,77688,0
2015-09-25,19.847,20.122,19.656,19.675,175815,0
2015-09-28,19.599,19.896,19.36,19.695,139731,0
2015-09-29,19.762,19.876,19.599,19.627,63361,0
2015-09-30,19.827,19.989,19.4,19.714,155360,0
2015-10-01,19.705,20.077,19.35,20.009,144973,0
2015-10-02,19.742,19.742,18.922,19.495,102805,0
2015-10-05,19.609,19.881,19.551,19.847,94025,0
2015-10-06,19.79,19.989,19.124,19.599,103958,0
2015-10-07,19.685,20.105,18.847,20.077,104168,0
2015-10-08,20.019,20.209,19.723,20.132,64621,0
2015-10-09,20.18,20.239,19.827,20.019,44690,0
2015-10-12,20.048,20.219,19.603,20.122,60804,0
2015-10-13,19.609,20.361,19.609,19.934,50876,0
2015-10-14,19.924,20.019,19.294,19.35,51507,0
2015-10-15,18.379,19.896,18.379,19.876,68292,0
2015-10-16,19.876,19.915,19.532,19.827,61998,0
2015-10-19,19.675,19.999,19.532,19.97,152949,0
2015-10-20,19.915,20.391,19.915,20.305,44478,0
2015-10-21,20.285,20.41,19.59,19.59,80776,0
2015-10-22,19.827,21.125,19.36,20.495,152004,0
2015-10-23,20.972,20.972,20.648,20.913,221135,0
2015-10-26,20.876,20.923,20.771,20.904,148228,0
2015-10-27,20.771,20.933,20.305,20.609,99867,0
2015-10-28,20.734,21.305,20.638,21.277,171515,0
2015-10-29,21.248,21.505,21.03,21.221,88222,0
2015-10-30,21.143,21.324,20.19,20.4,121792,0
2015-11-02,20.449,20.628,20.18,20.513,135711,0
2015-11-03,20.513,20.858,20.495,20.743,51821,0
2015-11-04,20.781,20.996,20.151,20.638,74740,0
2015-11-05,20.619,20.933,20.619,20.886,74482,0
2015-11-06,21.125,21.81,21.02,21.649,207813,0
2015-11-09,21.715,21.997,21.363,21.458,137685,0
2015-11-10,21.468,21.715,21.448,21.487,113504,0
2015-11-11,21.573,21.677,21.172,21.383,31051,0
2015-11-12,21.238,21.553,20.83,20.84,30632,0
2015-11-13,20.667,20.867,20.332,20.657,1171656,0
2015-11-16,20.687,21.115,20.542,20.953,137947,0
2015-11-17,21.01,21.402,21.001,21.135,85180,0
2015-11-18,21.277,21.438,20.913,21.383,110882,0
2015-11-19,21.487,22.069,21.487,21.677,162494,0
2015-11-20,21.744,22.069,21.639,22.011,98188,0
2015-11-23,21.935,22.135,21.935,22.031,83398,0
2015-11-24,21.973,22.183,21.668,22.165,97455,0
2015-11-25,22.21,22.21,21.973,22.076,33465,0
2015-11-27,22.049,22.288,22.011,22.239,24128,0
2015-11-30,22.317,22.47,22.106,22.219,107420,0
2015-12-01,22.391,22.583,22.011,22.461,107157,0
2015-12-02,22.441,22.622,21.869,21.982,76843,0
2015-12-03,22.086,22.362,21.573,21.63,107967,0
2015-12-04,21.659,22.174,21.211,21.916,113294,0
2015-12-07,21.906,22.096,21.248,21.392,122946,0
2015-12-08,21.201,21.334,20.547,21.162,175415,0
2015-12-09,21.105,21.343,20.381,20.533,132282,0
2015-12-10,20.513,20.715,20.293,20.37,107244,0
2015-12-11,20.34,20.668,19.65,19.852,170297,0
2015-12-14,19.832,20.246,19.497,19.832,172594,0
2015-12-15,19.966,20.513,19.613,20.485,204273,0
2015-12-16,20.572,20.85,20.129,20.61,135278,0
2015-12-17,20.688,20.735,20.074,20.38,157268,0
2015-12-18,20.266,20.62,19.459,19.842,855235,0
2015-12-21,19.892,20.198,19.776,20.074,114746,0
2015-12-22,20.188,20.409,20.015,20.409,103863,0
2015-12-23,20.485,20.513,20.322,20.438,40437,0
2015-12-24,20.467,20.783,20.37,20.582,37027,0
2015-12-28,20.542,20.61,20.283,20.533,51025,0
2015-12-29,20.629,21.042,20.61,21.004,105821,0
2015-12-30,21.013,21.109,20.773,20.802,136514,0
2015-12-31,20.773,20.773,20.168,20.178,73017,0
2016-01-04,19.757,19.966,19.267,19.449,98528,0
2016-01-05,19.544,19.939,19.507,19.793,138426,0
2016-01-06,19.43,19.786,19.42,19.689,116385,0
2016-01-07,19.276,19.757,19.267,19.267,46818,0
2016-01-08,19.468,19.535,19.066,19.124,82410,0
2016-01-11,19.19,19.439,19.17,19.362,87502,0
2016-01-12,19.507,19.507,19.094,19.402,97525,0
2016-01-13,19.488,19.689,18.786,18.979,146177,0
2016-01-14,19.142,19.382,18.884,19.104,113395,0
2016-01-15,18.539,18.969,18.393,18.835,148159,0
2016-01-19,19.027,19.027,18.412,18.585,99634,0
2016-01-20,18.289,18.874,18.136,18.692,97666,0
2016-01-21,18.692,18.826,18.383,18.604,120652,0
2016-01-22,18.845,18.845,17.8,18.739,103405,0
2016-01-25,18.653,18.672,18.057,18.086,83775,0
2016-01-26,18.402,18.556,17.977,18.422,110250,0
2016-01-27,18.422,18.643,18.289,18.471,178661,0
2016-01-28,18.126,18.556,18.126,18.269,209542,0
2016-01-29,18.318,18.519,18.01,18.48,274380,0
2016-02-01,18.402,18.721,18.259,18.328,138904,0
2016-02-02,18.057,18.174,17.77,17.8,100121,0
2016-02-03,17.827,18.254,17.367,17.8,135374,0
2016-02-04,17.731,18.015,17.502,17.665,100740,0
2016-02-05,17.711,17.8,17.194,17.253,124059,0
2016-02-08,17.107,17.299,16.993,17.233,121547,0
2016-02-09,16.973,17.299,16.973,17.156,108623,0
2016-02-10,17.089,18.471,17.031,17.031,105042,0
2016-02-11,17.021,17.358,16.638,17.016,115476,0
2016-02-12,17.309,17.864,17.07,17.76,110862,0
2016-02-16,18.037,18.269,17.641,18.136,101133,0
2016-02-17,18.269,18.364,17.982,18.126,216443,0
2016-02-18,18.146,18.48,17.972,18.037,76747,0
2016-02-19,17.982,18.49,17.972,18.174,61697,0
2016-02-22,18.422,18.613,18.164,18.209,68677,0
2016-02-23,18.106,18.364,17.587,17.809,143564,0
2016-02-24,17.607,18.002,17.424,17.992,108707,0
2016-02-25,17.943,18.116,17.894,18.076,63666,0
2016-02-26,18.318,18.393,18.164,18.318,72593,0
2016-02-29,18.318,18.432,17.953,17.962,74885,0
2016-03-01,18.146,18.543,18.106,18.422,59301,0
2016-03-02,18.422,18.672,18.402,18.672,69177,0
2016-03-03,18.702,18.981,18.663,18.933,60713,0
2016-03-04,19.02,19.367,18.896,19.059,59277,0
2016-03-07,19.01,19.243,18.866,19.243,57349,0
2016-03-08,19.04,19.184,18.961,18.99,74848,0
2016-03-09,19.069,19.233,18.787,19.04,79393,0
2016-03-10,19.107,19.174,18.633,18.961,83428,0
2016-03-11,19.474,19.531,18.933,19.503,55885,0
2016-03-14,19.397,19.657,19.164,19.347,63917,0
2016-03-15,19.301,19.474,18.99,19.233,83800,0
2016-03-16,19.136,19.291,18.753,18.846,121825,0
2016-03-17,18.846,19.513,18.594,19.455,251097,0
2016-03-18,19.59,19.966,19.107,19.919,253537,0
2016-03-21,19.841,19.961,19.735,19.811,140232,0
2016-03-22,19.764,20.035,19.338,19.919,127035,0
2016-03-23,19.831,19.831,19.271,19.301,91645,0
2016-03-24,19.164,19.223,18.739,19.154,63555,0
2016-03-28,19.252,19.793,18.903,19.04,61705,0
2016-03-29,19,19.334,18.73,19.329,67828,0
2016-03-30,19.367,19.581,19.174,19.357,95562,0
2016-03-31,19.347,19.426,19.069,19.097,49736,0
2016-04-01,18.981,19.02,18.797,18.942,50932,0
2016-04-04,18.942,19.04,18.663,18.903,68423,0
2016-04-05,18.777,18.886,18.362,18.372,151923,0
2016-04-06,18.459,18.653,18.024,18.565,472879,0
2016-04-07,18.449,18.518,18.256,18.353,74801,0
2016-04-08,18.555,18.886,18.449,18.682,67684,0
2016-04-11,18.768,19.213,18.739,18.99,60145,0
2016-04-12,18.99,19.347,18.933,19.252,61841,0
2016-04-13,19.397,19.764,19.32,19.745,124003,0
2016-04-14,19.638,20.035,19.377,19.871,92537,0
2016-04-15,19.784,20.025,19.784,19.947,52560,0
2016-04-18,19.985,20.209,19.91,20.093,40269,0
2016-04-19,20.169,20.285,20.085,20.229,34598,0
2016-04-20,20.229,20.508,20.13,20.333,64317,0
2016-04-21,20.295,20.422,20.065,20.075,15719,0
2016-04-22,20.14,20.314,20.085,20.295,37335,0
2016-04-25,20.199,20.258,19.947,20.248,35289,0
2016-04-26,20.239,20.392,20.015,20.199,65692,0
2016-04-27,20.219,20.363,19.555,20.14,54807,0
2016-04-28,20.179,20.508,20.085,20.248,25311,0
2016-04-29,20.277,20.441,20.065,20.179,79727,0
2016-05-02,20.285,20.422,19.702,20.199,80848,0
2016-05-03,20.075,20.085,19.667,19.831,41417,0
2016-05-04,19.697,19.919,19.445,19.61,43571,0
2016-05-05,19.723,19.75,19.445,19.494,45552,0
2016-05-06,19.397,19.647,19.347,19.638,39713,0
2016-05-09,19.687,19.861,19.571,19.638,38992,0
2016-05-10,19.735,20.085,19.677,20.045,28747,0
2016-05-11,19.985,20.045,19.851,19.881,18910,0
2016-05-12,19.966,20,19.619,19.891,30875,0
2016-05-13,19.861,19.975,19.377,19.426,25241,0
2016-05-16,19.455,19.891,19.417,19.735,26011,0
2016-05-17,19.628,19.919,19.136,19.387,56869,0
2016-05-18,19.301,20.248,19.301,20.248,42074,0
2016-05-19,20.219,20.508,19.793,19.995,55383,0
2016-05-20,20.12,20.431,20.12,20.363,53247,0
2016-05-23,20.383,20.46,20.179,20.209,32493,0
2016-05-24,20.412,21.001,20.343,20.885,109662,0
2016-05-25,20.913,21.252,20.913,21.011,51260,0
2016-05-26,20.759,20.982,20.71,20.789,74082,0
2016-05-27,20.904,21.078,20.615,21.078,63028,0
2016-05-31,21.195,21.232,20.943,21.011,62584,0
2016-06-01,20.933,21.059,20.74,20.913,84642,0
2016-06-02,20.837,20.913,20.409,20.895,40886,0
2016-06-03,20.7,20.7,20.019,20.593,54885,0
2016-06-06,20.681,21.032,20.486,20.933,62481,0
2016-06-07,20.879,20.943,20.719,20.798,83152,0
2016-06-08,20.574,20.846,20.544,20.817,72588,0
2016-06-09,20.652,20.661,19.932,20.584,65680,0
2016-06-10,20.273,20.524,20.108,20.301,34751,0
2016-06-13,20.164,20.618,19.955,20.154,28855,0
2016-06-14,20.108,20.517,19.699,19.844,30148,0
2016-06-15,19.96,20.019,19.572,19.611,31061,0
2016-06-16,19.552,19.757,19.319,19.699,53083,0
2016-06-17,19.737,19.96,19.347,19.699,250337,0
2016-06-20,19.96,20.33,19.864,20.039,41909,0
2016-06-21,20.135,20.291,19.903,20.089,82854,0
2016-06-22,20.194,20.524,19.649,19.709,87657,0
2016-06-23,19.999,20.486,19.903,20.476,264463,0
2016-06-24,19.514,19.689,18.968,19.067,75373,0
2016-06-27,18.773,19.652,18.618,18.968,137041,0
2016-06-28,19.251,19.309,18.773,18.978,265720,0
2016-06-29,19.125,19.357,18.992,19.26,51670,0
2016-06-30,19.3,19.814,19.076,19.794,64660,0
2016-07-01,19.718,19.844,19.367,19.524,32234,0
2016-07-05,19.601,19.679,19.237,19.504,64327,0
2016-07-06,19.357,20.039,19.26,20.029,136907,0
2016-07-07,20.108,20.264,19.834,20.019,62040,0
2016-07-08,20.33,20.69,20.32,20.681,132915,0
2016-07-11,20.837,21.138,20.729,21.069,77747,0
2016-07-12,21.303,21.41,21.089,21.322,189756,0
2016-07-13,21.391,21.488,21.225,21.449,132363,0
2016-07-14,21.634,21.819,21.401,21.614,90318,0
2016-07-15,21.799,21.886,21.457,21.838,70056,0
2016-07-18,21.848,21.984,21.557,21.644,46222,0
2016-07-19,21.537,21.741,21.469,21.547,19314,0
2016-07-20,21.663,21.663,21.401,21.497,23833,0
2016-07-21,21.429,21.429,21.143,21.217,29905,0
2016-07-22,21.274,21.497,21.022,21.488,27250,0
2016-07-25,21.41,21.537,21.207,21.313,20459,0
2016-07-26,21.293,21.497,21.138,21.382,19785,0
2016-07-27,21.382,21.663,21.352,21.654,49696,0
2016-07-28,21.994,21.994,21.264,21.945,44771,0
2016-07-29,21.789,21.789,20.264,21.254,81230,0
2016-08-01,21.342,21.556,20.913,21.108,40288,0
2016-08-02,19.243,21.167,19.243,20.982,47636,0
2016-08-03,21.06,21.313,20.933,21.303,36704,0
2016-08-04,21.342,21.544,21.225,21.264,30522,0
2016-08-05,21.459,21.736,21.06,21.644,80223,0
2016-08-08,21.576,21.644,21.429,21.547,27181,0
2016-08-09,21.595,21.731,21.537,21.682,48400,0
2016-08-10,21.673,21.682,21.401,21.585,27502,0
2016-08-11,21.624,21.731,21.488,21.556,21136,0
2016-08-12,21.401,21.497,21.254,21.459,15638,0
2016-08-15,21.789,21.789,21.576,21.731,32796,0
2016-08-16,21.673,22.227,21.634,21.838,21575,0
2016-08-17,21.829,21.984,21.682,21.809,26269,0
2016-08-18,21.77,22.13,21.741,22.091,47274,0
2016-08-19,21.994,22.276,21.896,22.14,83258,0
2016-08-22,22.121,22.14,21.761,21.819,31444,0
2016-08-23,21.936,22.16,21.809,21.965,22392,0
2016-08-24,22.15,22.169,21.926,22.091,19238,0
2016-08-25,22.004,22.227,21.877,22.217,35524,0
2016-08-26,22.227,22.237,21.761,22.169,25023,0
2016-08-29,22.169,22.372,21.793,22.286,42704,0
2016-08-30,22.227,22.51,22.227,22.432,47481,0
2016-08-31,22.422,22.665,22.197,22.432,62361,0
2016-09-01,22.52,22.52,22.138,22.402,26187,0
2016-09-02,22.51,22.548,22.285,22.548,24781,0
2016-09-06,22.686,22.686,22.079,22.362,35254,0
2016-09-07,22.344,22.686,22.285,22.666,26101,0
2016-09-08,22.598,22.696,22.295,22.402,47721,0
2016-09-09,22.266,22.362,22.02,22.02,36309,0
2016-09-12,21.913,22.295,21.639,22.295,64965,0
2016-09-13,22.001,22.275,21.786,21.952,58602,0
2016-09-14,21.895,22.177,21.659,21.697,30407,0
2016-09-15,21.757,21.903,21.571,21.737,21326,0
2016-09-16,21.786,22.02,21.463,21.943,247134,0
2016-09-19,21.943,22.226,21.943,22.06,41139,0
2016-09-20,22.158,22.266,21.766,21.825,43965,0
2016-09-21,21.893,22.079,21.776,21.991,32580,0
2016-09-22,22.02,22.676,21.874,22.658,77675,0
2016-09-23,22.568,22.686,22.304,22.422,26494,0
2016-09-26,22.226,22.246,21.365,21.395,34014,0
2016-09-27,21.296,21.864,21.296,21.834,52227,0
2016-09-28,22.02,22.216,21.815,22.167,26938,0
2016-09-29,22.109,22.196,21.609,21.639,16728,0
2016-09-30,21.727,22.548,21.668,22.314,30282,0
2016-10-03,22.128,22.588,21.854,21.981,22088,0
2016-10-04,22.03,22.324,22.006,22.06,25560,0
2016-10-05,22.119,22.5,21.273,22.432,33177,0
2016-10-06,22.362,22.51,22.295,22.5,24810,0
2016-10-07,22.462,22.51,22.285,22.49,39620,0
2016-10-10,22.51,22.814,22.382,22.696,22981,0
2016-10-11,22.666,22.744,22.266,22.392,21342,0
2016-10-12,22.382,22.705,22.304,22.49,17749,0
2016-10-13,22.256,22.256,21.571,21.639,36389,0
2016-10-14,21.883,21.898,21.59,21.727,58333,0
2016-10-17,21.639,22.06,21.639,22.01,32303,0
2016-10-18,22.266,22.412,22.07,22.372,32828,0
2016-10-19,22.442,22.548,22.372,22.52,28512,0
2016-10-20,22.471,22.676,22.412,22.548,25876,0
2016-10-21,22.304,22.548,22.285,22.49,11907,0
2016-10-24,22.696,22.696,22.344,22.432,42339,0
2016-10-25,22.372,22.412,22.089,22.167,33945,0
2016-10-26,22.128,22.353,21.933,21.962,33271,0
2016-10-27,22.442,22.608,21.825,21.913,70449,0
2016-10-28,21.473,21.815,21.287,21.443,36796,0
2016-10-31,21.463,21.727,21.463,21.581,90335,0
2016-11-01,21.609,21.805,21.227,21.296,45270,0
2016-11-02,21.375,21.604,20.694,20.778,44710,0
2016-11-03,20.895,21.091,20.758,20.827,27689,0
2016-11-04,20.895,21.296,20.708,21.042,51571,0
2016-11-07,21.443,21.727,21.287,21.659,40087,0
2016-11-08,21.511,21.854,21.463,21.473,44824,0
2016-11-09,21.629,22.539,21.629,22.51,147667,0
2016-11-10,22.94,23.958,22.911,23.684,186589,0
2016-11-11,23.636,24.879,23.586,24.526,243235,0
2016-11-14,24.898,25.309,24.094,24.615,114556,0
2016-11-15,24.33,24.662,24.162,24.615,86418,0
2016-11-16,24.38,25.24,24.242,24.858,153246,0
2016-11-17,24.878,24.957,24.4,24.596,102689,0
2016-11-18,24.605,24.652,23.958,24.536,106183,0
2016-11-21,24.566,24.722,24.4,24.712,57292,0
2016-11-22,24.762,24.947,24.224,24.762,1272031,0
2016-11-23,24.762,25.104,24.672,24.868,104285,0
2016-11-25,24.918,25.123,24.732,25.084,33219,0
2016-11-28,24.987,25.034,24.476,24.496,72158,0
2016-11-29,24.615,24.752,22.98,24.34,85546,0
2016-11-30,24.466,24.596,24.134,24.164,103735,0
2016-12-01,24.411,24.508,24.055,24.391,108480,0
2016-12-02,24.361,24.65,23.997,24.458,136881,0
2016-12-05,24.655,25.266,24.421,25.236,117762,0
2016-12-06,25.326,25.561,25.119,25.266,158722,0
2016-12-07,25.336,26.063,25.178,25.975,290270,0
2016-12-08,25.985,26.821,25.985,26.457,169056,0
2016-12-09,26.576,26.576,25.896,26.447,119858,0
2016-12-12,26.447,26.556,25.857,26.024,85561,0
2016-12-13,26.231,26.26,25.896,26.004,65347,0
2016-12-14,25.955,26.152,25.266,25.719,87572,0
2016-12-15,25.827,26.073,25.739,25.995,143455,0
2016-12-16,26.063,26.123,25.601,25.817,270165,0
2016-12-19,25.877,26.083,25.473,25.985,117257,0
2016-12-20,26.447,26.703,26.231,26.576,151297,0
2016-12-21,26.546,26.693,26.353,26.586,116914,0
2016-12-22,26.614,26.782,26.457,26.664,106745,0
2016-12-23,26.644,26.644,26.349,26.467,139975,0
2016-12-27,26.015,26.723,26.015,26.674,189971,0
2016-12-28,26.703,27.068,26.578,27.048,131938,0
2016-12-29,27.068,27.068,26.398,26.566,85582,0
2016-12-30,26.733,26.733,26.329,26.437,97084,0
2017-01-03,26.477,27.028,26.231,26.28,181413,0
2017-01-04,26.497,26.664,26.211,26.516,255050,0
2017-01-05,26.359,26.566,25.857,26.142,56840,0
2017-01-06,26.201,26.26,25.945,26.113,80208,0
2017-01-09,25.906,25.995,25.601,25.65,57406,0
2017-01-10,25.749,26.054,25.256,26.004,101949,0
2017-01-11,26.093,26.27,25.537,26.172,71518,0
2017-01-12,26.063,26.063,25.306,25.61,58582,0
2017-01-13,25.768,26.497,25.584,25.847,84280,0
2017-01-17,25.65,25.798,24.982,25.139,116897,0
2017-01-18,25.346,25.513,24.922,25.483,67996,0
2017-01-19,25.542,25.561,25.099,25.384,90886,0
2017-01-20,25.404,25.827,25.336,25.561,141855,0
2017-01-23,25.69,25.69,25.256,25.503,84591,0
2017-01-24,25.69,26.329,25.413,26.182,93599,0
2017-01-25,26.487,26.664,26.295,26.447,153094,0
2017-01-26,25.936,26.624,25.719,26.192,126952,0
2017-01-27,27.56,27.56,26.142,27.028,142765,0
2017-01-30,26.733,26.733,26.093,26.221,96236,0
2017-01-31,26.083,26.192,25.64,26.024,91491,0
2017-02-01,26.29,26.782,25.68,25.739,118729,0
2017-02-02,25.69,25.753,25.216,25.394,88664,0
2017-02-03,25.768,26.083,25.601,26.024,116067,0
2017-02-06,25.837,26.063,25.798,25.827,172580,0
2017-02-07,25.995,26.083,25.61,25.817,75571,0
2017-02-08,25.739,25.788,25.316,25.561,80926,0
2017-02-09,25.7,26.014,25.601,25.886,67462,0
2017-02-10,26.054,26.28,25.69,26.093,70445,0
2017-02-13,26.29,26.536,26.083,26.3,87681,0
2017-02-14,26.162,26.644,25.463,26.566,82837,0
2017-02-15,26.526,26.773,26.231,26.723,64274,0
2017-02-16,26.693,26.94,26.374,26.9,72694,0
2017-02-17,26.89,27.038,26.654,26.998,118309,0
2017-02-21,26.94,27.382,26.94,27.353,174321,0
2017-02-22,27.274,27.806,27.195,27.56,448928,0
2017-02-23,27.589,27.648,26.966,27.304,80356,0
2017-02-24,26.92,27.215,26.9,27.117,60108,0
2017-02-27,27.077,27.348,26.988,27.215,79732,0
2017-02-28,27.127,27.176,26.614,26.733,79227,0
2017-03-01,27.343,27.51,26.881,27.471,105815,0
2017-03-02,27.55,27.55,26.838,26.878,64218,0
2017-03-03,27.006,27.105,26.769,26.838,93718,0
2017-03-06,26.69,26.878,26.413,26.719,40827,0
2017-03-07,26.699,26.709,26.304,26.383,54776,0
2017-03-08,26.64,26.769,26.106,26.135,81876,0
2017-03-09,26.135,26.648,25.987,26.047,72413,0
2017-03-10,26.363,26.378,25.829,26.126,82602,0
2017-03-13,26.343,26.393,25.997,26.086,64939,0
2017-03-14,25.977,26.215,25.691,26.066,50009,0
2017-03-15,26.195,26.432,25.957,26.086,63417,0
2017-03-16,26.294,26.511,26.047,26.373,58870,0
2017-03-17,26.254,26.699,26.057,26.511,321074,0
2017-03-20,26.472,26.511,26.106,26.165,65402,0
2017-03-21,26.314,26.472,24.405,24.434,139956,0
2017-03-22,24.305,24.741,23.919,24.375,109063,0
2017-03-23,24.355,25.117,24.014,24.761,66202,0
2017-03-24,24.879,25.127,24.405,24.641,164472,0
2017-03-27,24.157,24.573,23.9,24.533,87272,0
2017-03-28,24.385,25.423,24.157,25.235,126052,0
2017-03-29,25.185,25.503,25.033,25.453,170312,0
2017-03-30,25.403,26.155,25.29,25.888,527051,0
2017-03-31,25.918,26.145,25.72,25.839,126900,0
2017-04-03,25.908,26.23,25.532,26.007,132014,0
2017-04-04,26.032,26.101,25.403,25.75,93441,0
2017-04-05,25.809,26.254,25.448,25.621,162063,0
2017-04-06,25.631,25.918,25.433,25.779,61310,0
2017-04-07,25.641,25.918,25.398,25.819,187710,0
2017-04-10,25.957,26.047,25.157,25.373,96995,0
2017-04-11,25.275,25.641,25.255,25.611,54804,0
2017-04-12,25.513,25.641,25.077,25.097,73167,0
2017-04-13,24.929,25.077,24.493,24.513,128813,0
2017-04-17,24.603,24.997,24.385,24.959,110619,0
2017-04-18,24.771,25.275,24.721,25.176,76971,0
2017-04-19,25.315,25.641,25.225,25.345,59567,0
2017-04-20,25.542,26.106,25.335,26.096,67367,0
2017-04-21,26.066,26.175,25.641,26.057,78838,0
2017-04-24,26.709,26.976,26.442,26.492,129319,0
2017-04-25,26.699,26.808,26.472,26.571,93119,0
2017-04-26,26.561,27.422,26.551,27.144,104692,0
2017-04-27,27.174,27.174,26.304,26.779,154688,0
2017-04-28,26.868,27.154,26.541,26.571,154230,0
2017-05-01,26.69,26.897,26.353,26.759,108089,0
2017-05-02,26.759,26.779,26.135,26.363,94945,0
2017-05-03,26.126,26.472,26.027,26.294,80115,0
2017-05-04,26.561,26.729,26.304,26.561,40976,0
2017-05-05,26.769,26.769,26.007,26.175,103677,0
2017-05-08,26.155,26.422,26.057,26.323,83408,0
2017-05-09,26.353,26.561,26.057,26.323,84152,0
2017-05-10,26.274,26.442,26.057,26.235,65130,0
2017-05-11,26.096,26.096,25.631,25.681,109116,0
2017-05-12,25.611,25.71,25.265,25.493,108051,0
2017-05-15,25.641,26.047,25.601,25.918,83459,0
2017-05-16,25.987,26.215,25.73,26.096,79631,0
2017-05-17,25.542,25.671,24.791,24.949,110917,0
2017-05-18,24.879,25.483,24.879,25.147,70353,0
2017-05-19,25.147,25.443,24.849,24.969,80129,0
2017-05-22,25.117,25.335,24.929,25.245,43351,0
2017-05-23,25.295,25.799,25.057,25.611,51373,0
2017-05-24,25.681,25.869,25.523,25.671,109107,0
2017-05-25,25.789,26.027,25.513,25.71,88797,0
2017-05-26,25.691,25.957,25.403,25.73,92747,0
2017-05-30,25.523,25.967,24.988,25.157,64312,0
2017-05-31,25.215,25.215,24.671,25.077,94554,0
2017-06-01,25.306,25.624,24.769,25.614,84113,0
2017-06-02,25.435,26.131,25.435,25.564,105363,0
2017-06-05,25.853,25.903,25.445,25.475,120157,0
2017-06-06,25.236,25.555,25.067,25.336,102388,0
2017-06-07,25.385,25.753,25.385,25.634,70960,0
2017-06-08,25.665,26.619,25.654,26.34,149512,0
2017-06-09,26.569,27.624,26.33,27.604,210690,0
2017-06-12,27.643,28.23,27.176,27.544,144361,0
2017-06-13,27.753,28.002,27.236,27.385,108154,0
2017-06-14,27.256,27.405,26.743,27.146,104786,0
2017-06-15,26.967,27.604,26.798,26.997,84218,0
2017-06-16,26.032,27.186,26.032,26.649,380919,0
2017-06-19,26.887,26.977,26.509,26.649,112338,0
2017-06-20,26.599,26.773,26.221,26.271,83382,0
2017-06-21,26.35,26.35,25.783,25.883,108430,0
2017-06-22,25.883,26.276,25.545,25.753,54846,0
2017-06-23,25.903,26.052,25.286,25.395,478050,0
2017-06-26,25.564,26.47,25.5,26.46,240566,0
2017-06-27,26.48,27.007,26.231,26.887,163183,0
2017-06-28,27.007,27.325,26.917,27.116,118112,0
2017-06-29,27.584,27.638,26.855,27.246,120054,0
2017-06-30,27.256,27.256,26.887,26.977,101316,0
2017-07-03,27.057,27.624,26.823,27.445,123545,0
2017-07-05,27.454,27.454,26.937,27.196,95170,0
2017-07-06,27.146,27.246,26.828,26.917,100489,0
2017-07-07,27.037,27.385,26.798,27.345,80852,0
2017-07-10,27.166,27.256,26.947,26.987,83337,0
2017-07-11,26.977,27.146,26.758,27.007,95678,0
2017-07-12,26.967,27.365,26.907,27.246,92084,0
2017-07-13,27.236,27.36,26.907,27.096,67851,0
2017-07-14,26.858,27.146,26.475,26.917,102788,0
2017-07-17,26.907,27.146,26.767,27.027,72510,0
2017-07-18,26.828,27.136,26.828,27.007,90617,0
2017-07-19,26.997,27.116,26.748,26.927,63843,0
2017-07-20,26.937,27.136,26.521,26.927,50557,0
2017-07-21,27.196,27.196,26.569,26.629,83590,0
2017-07-24,26.609,26.878,26.5,26.808,70766,0
2017-07-25,27.096,27.355,26.939,27.285,123833,0
2017-07-26,27.445,27.445,26.669,26.868,71331,0
2017-07-27,26.907,27.037,26.569,26.758,47872,0
2017-07-28,26.758,27.246,26.758,27.067,77192,0
2017-07-31,27.236,27.584,26.987,27.305,123636,0
2017-08-01,27.435,27.435,27.057,27.335,58034,0
2017-08-02,27.295,27.365,26.858,27.076,73028,0
2017-08-03,27.086,27.086,26.34,26.669,145617,0
2017-08-04,26.907,27.335,26.798,27.226,103354,0
2017-08-07,27.176,27.176,26.789,26.947,37518,0
2017-08-08,26.798,27.375,26.798,26.997,44192,0
2017-08-09,26.708,27.027,26.599,26.868,107215,0
2017-08-10,26.858,26.987,26.559,26.569,104404,0
2017-08-11,26.639,26.818,26.012,26.221,102485,0
2017-08-14,26.45,26.947,26.45,26.927,68764,0
2017-08-15,27.136,27.136,26.589,26.659,42263,0
2017-08-16,26.718,26.957,26.44,26.629,54781,0
2017-08-17,26.5,26.609,25.883,25.903,75340,0
2017-08-18,25.714,26.052,25.604,25.952,73320,0
2017-08-21,25.833,26.092,25.704,26.052,42979,0
2017-08-22,26.062,26.32,25.972,26.141,48360,0
2017-08-23,25.923,26.49,25.923,26.4,51167,0
2017-08-24,26.46,26.539,26.171,26.529,46799,0
2017-08-25,26.684,26.798,26.38,26.649,28980,0
2017-08-28,26.659,26.708,26.35,26.529,51761,0
2017-08-29,26.211,26.5,26.072,26.34,38224,0
2017-08-30,26.291,26.604,26.223,26.41,54527,0
2017-08-31,26.53,27.38,25.775,26.87,135699,0
2017-09-01,26.92,27.08,26.6,26.82,52587,0
2017-09-05,26.71,26.99,26.18,26.21,73071,0
2017-09-06,26.31,26.54,26.11,26.16,82308,0
2017-09-07,26.09,26.8,25.41,25.72,102363,0
2017-09-08,25.71,26.2275,25.71,26.06,55855,0
2017-09-11,26.28,26.7,26.26,26.61,49605,0
2017-09-12,26.78,27.2732,26.78,27.15,83062,0
2017-09-13,27.16,27.36,27.0401,27.18,93567,0
2017-09-14,27.03,27.11,26.9,27.05,109279,0
2017-09-15,27,27.07,26.49,26.94,213171,0
2017-09-18,26.97,27.43,26.88,27.22,83657,0
2017-09-19,27.16,27.56,27.12,27.34,50591,0
2017-09-20,27.35,28.07,27.17,27.79,113823,0
2017-09-21,27.77,27.98,27.6,27.67,81321,0
2017-09-22,27.65,27.81,26.9,27.62,83414,0
2017-09-25,27.63,27.97,27.3209,27.8,102732,0
2017-09-26,27.61,28.215,27.61,27.91,140459,0
2017-09-27,28.17,28.8,27.08,28.4,218481,0
2017-09-28,28.3,28.6,28.15,28.53,140089,0
2017-09-29,28.63,28.85,28.22,28.65,94302,0
2017-10-02,28.71,29.12,28.48,29.11,152604,0
2017-10-03,29.13,29.26,28.88,29.17,150062,0
2017-10-04,29.15,29.35,28.79,28.86,69235,0
2017-10-05,28.8,29.32,28.67,29.18,125887,0
2017-10-06,29.2,29.5,28.83,29.22,147171,0
2017-10-09,29.22,29.25,28.91,29.16,64488,0
2017-10-10,29.15,29.36,29.03,29.36,102944,0
2017-10-11,28.99,29.515,28.99,29.24,71867,0
2017-10-12,29.31,29.31,29.02,29.06,88021,0
2017-10-13,29.07,29.15,28.86,29.1,84056,0
2017-10-16,29.12,29.7,29.12,29.37,76416,0
2017-10-17,29.45,29.47,28.95,28.99,75078,0
2017-10-18,29.11,29.44,29.075,29.29,72358,0
2017-10-19,29.18,29.375,29.14,29.33,50523,0
2017-10-20,29.68,29.68,29.13,29.4,60925,0
2017-10-23,29.4,29.5,29.26,29.31,77679,0
2017-10-24,29.4,29.63,29.32,29.33,90699,0
2017-10-25,29.43,29.5509,29.21,29.38,79471,0
2017-10-26,29.44,29.52,28.91,29.44,71902,0
2017-10-27,29.45,29.55,29.3,29.46,98549,0
2017-10-30,29.3,29.43,29.12,29.3,168204,0
2017-10-31,29.3,29.47,28.55,28.91,213616,0
2017-11-01,28.98,29.1,28.2823,28.59,57297,0
2017-11-02,28.58,29.005,28.23,28.97,67982,0
2017-11-03,29,29.12,28.77,28.91,74652,0
2017-11-06,28.91,29.13,28.82,28.92,40944,0
2017-11-07,28.91,28.91,27.98,28.03,64759,0
2017-11-08,27.89,28.25,27.61,27.88,86246,0
2017-11-09,27.56,28.03,27.56,27.92,166412,0
2017-11-10,27.98,29.34,27.96,28.14,57579,0
