Date,Open,High,Low,Close,Volume,OpenInt
2009-07-10,8.2665,8.2665,8.2665,8.2665,0,0
2009-07-13,11.616,12.4,11.574,12.393,5541176,0
2009-07-14,12.393,12.393,12.133,12.259,824559,0
2009-07-15,12.15,12.299,12.08,12.259,1085316,0
2009-07-16,12.195,12.274,12.038,12.203,422721,0
2009-07-17,12.185,12.185,12.071,12.168,381994,0
2009-07-20,12.108,12.195,12.092,12.195,450127,0
2009-07-21,12.116,12.333,12.108,12.333,419826,0
2009-07-22,12.274,12.352,12.209,12.318,110852,0
2009-07-23,12.195,12.385,12.159,12.352,127769,0
2009-07-24,12.36,12.36,12.203,12.36,205329,0
2009-07-27,12.333,12.4,12.274,12.327,107427,0
2009-07-28,12.299,12.482,12.274,12.439,149639,0
2009-07-29,12.439,12.524,12.393,12.414,50422,0
2009-07-30,12.482,12.548,12.4,12.5,35770,0
2009-07-31,12.36,12.491,12.282,12.439,65078,0
2009-08-03,12.407,12.473,12.308,12.36,51644,0
2009-08-04,12.274,12.455,12.274,12.455,101945,0
2009-08-05,12.4,12.407,12.29,12.327,26976,0
2009-08-06,12.327,12.385,12.327,12.333,40392,0
2009-08-07,12.377,12.377,12.251,12.318,42897,0
2009-08-10,12.29,12.327,12.243,12.274,38592,0
2009-08-11,12.209,12.251,12.209,12.236,53170,0
2009-08-12,12.308,12.36,12.209,12.236,169903,0
2009-08-13,12.274,12.29,12.15,12.29,76315,0
2009-08-14,12.333,12.333,12.168,12.219,16089,0
2009-08-17,12.299,12.424,12.251,12.414,133454,0
2009-08-18,12.414,12.606,12.393,12.524,109386,0
2009-08-19,12.596,12.895,12.58,12.895,140855,0
2009-08-20,12.895,13.217,12.895,13.209,164226,0
2009-08-21,13.161,13.351,13.144,13.318,58502,0
2009-08-24,13.39,13.508,13.119,13.169,55102,0
2009-08-25,13.186,13.258,13.186,13.209,37949,0
2009-08-26,13.217,13.243,13.144,13.217,40344,0
2009-08-27,13.243,13.266,13.186,13.266,24047,0
2009-08-28,13.127,13.31,13.119,13.225,13790,0
2009-08-31,13.217,13.225,13.127,13.217,19665,0
2009-09-01,13.302,13.465,13.111,13.202,53108,0
2009-09-02,13.186,13.31,13.144,13.243,86330,0
2009-09-03,13.302,13.31,13.234,13.31,12213,0
2009-09-04,13.31,13.31,13.266,13.276,7253,0
2009-09-08,13.295,13.295,13.225,13.266,17366,0
2009-09-09,13.195,13.243,13.169,13.243,4597,0
2009-09-10,13.251,13.266,13.195,13.225,15968,0
2009-09-11,13.258,13.266,13.111,13.225,21187,0
2009-09-14,13.217,13.416,13.195,13.39,23370,0
2009-09-15,13.426,13.435,13.202,13.234,47943,0
2009-09-16,13.342,13.475,13.209,13.416,132934,0
2009-09-17,13.39,13.416,13.186,13.234,47528,0
2009-09-18,13.266,13.318,13.103,13.202,43570,0
2009-09-21,13.251,13.31,13.186,13.251,21188,0
2009-09-22,13.209,13.302,13.202,13.258,86319,0
2009-09-23,13.266,13.266,13.152,13.177,30701,0
2009-09-24,13.225,13.225,13.119,13.186,41204,0
2009-09-25,13.186,13.202,13.061,13.202,106444,0
2009-09-28,13.144,13.351,13.103,13.225,55259,0
2009-09-29,13.258,13.416,13.225,13.295,253983,0
2009-09-30,13.243,13.435,12.789,12.962,2003309,0
2009-10-01,13.094,13.161,12.861,13.003,440680,0
2009-10-02,12.92,13.061,12.911,13.019,74179,0
2009-10-05,13.044,13.177,12.815,12.971,96743,0
2009-10-06,12.911,13.209,12.895,13.111,141014,0
2009-10-07,13.061,13.177,13.061,13.127,38164,0
2009-10-08,13.103,13.225,13.061,13.103,67788,0
2009-10-09,13.094,13.195,13.051,13.195,52546,0
2009-10-12,13.195,13.209,13.044,13.169,25574,0
2009-10-13,13.177,13.217,13.103,13.186,36596,0
2009-10-14,13.144,13.593,13.144,13.593,189168,0
2009-10-15,13.475,13.632,13.426,13.583,152446,0
2009-10-16,13.514,13.944,13.435,13.498,30471,0
2009-10-19,13.639,13.813,13.6,13.749,90906,0
2009-10-20,13.722,13.756,13.558,13.749,31359,0
2009-10-21,13.731,13.873,13.449,13.465,39893,0
2009-10-22,13.482,13.672,13.217,13.498,29375,0
2009-10-23,13.382,13.805,13.019,13.295,80304,0
2009-10-26,13.342,13.491,13.217,13.31,35798,0
2009-10-27,13.408,13.558,13.342,13.375,24565,0
2009-10-28,13.465,13.514,13.318,13.365,58826,0
2009-10-29,13.449,13.881,13.382,13.664,57204,0
2009-10-30,13.574,13.722,13.475,13.632,94900,0
2009-11-02,13.583,14.02,13.443,13.881,66110,0
2009-11-03,13.749,14.011,13.558,14.001,47147,0
2009-11-04,14.038,14.038,13.632,13.68,34271,0
2009-11-05,13.829,14.128,13.797,14.074,70165,0
2009-11-06,13.953,14.179,13.89,14.135,30425,0
2009-11-09,14.135,14.179,14.074,14.179,18117,0
2009-11-10,14.12,14.217,14.02,14.063,19011,0
2009-11-11,14.171,14.217,13.979,14.145,21347,0
2009-11-12,14.135,14.2,13.713,13.713,62560,0
2009-11-13,13.756,13.897,13.615,13.805,15325,0
2009-11-16,13.914,14.171,13.863,14.153,75275,0
2009-11-17,14.128,14.217,13.358,14.217,27275,0
2009-11-18,14.209,14.383,14.112,14.35,29221,0
2009-11-19,14.243,14.359,13.921,14.226,48070,0
2009-11-20,14.179,14.375,14.02,14.128,25140,0
2009-11-23,14.269,14.383,14.135,14.171,31475,0
2009-11-24,14.011,14.301,14.011,14.226,21592,0
2009-11-25,14.294,14.342,13.993,14.038,27390,0
2009-11-27,13.89,13.987,13.863,13.863,16510,0
2009-11-30,13.845,14.162,13.829,14.038,31038,0
2009-12-01,14.093,14.226,14.011,14.179,41525,0
2009-12-02,14.145,14.315,14.135,14.217,27587,0
2009-12-03,14.294,14.294,13.979,14.028,27789,0
2009-12-04,14.217,14.243,14.054,14.194,30290,0
2009-12-07,14.2,14.334,14.162,14.325,34947,0
2009-12-08,14.269,14.367,14.063,14.063,13698,0
2009-12-09,14.112,14.226,13.845,14.194,75022,0
2009-12-10,14.259,14.566,14.046,14.243,115754,0
2009-12-11,14.259,14.419,14.162,14.325,36152,0
2009-12-14,14.383,14.631,14.269,14.621,22299,0
2009-12-15,14.631,14.879,14.474,14.474,56937,0
2009-12-16,14.391,15.005,14.391,14.93,45667,0
2009-12-17,14.888,15.335,14.888,15.259,29076,0
2009-12-18,15.376,15.64,15.07,15.583,267492,0
2009-12-21,15.623,15.623,15.303,15.376,41697,0
2009-12-22,15.45,15.707,15.409,15.418,36578,0
2009-12-23,15.499,15.524,15.409,15.45,36634,0
2009-12-24,15.524,15.55,15.441,15.474,4713,0
2009-12-28,15.556,15.556,15.193,15.425,21402,0
2009-12-29,15.45,15.499,15.013,15.441,41795,0
2009-12-30,15.441,15.483,15.046,15.202,31303,0
2009-12-31,15.168,15.183,14.896,14.921,15801,0
2010-01-04,15.07,15.542,14.977,15.418,67401,0
2010-01-05,15.383,15.383,14.97,14.97,18542,0
2010-01-06,14.995,15.111,14.714,14.714,39415,0
2010-01-07,14.756,14.955,14.631,14.772,21437,0
2010-01-08,14.698,14.798,14.673,14.756,9036,0
2010-01-11,14.879,15.425,14.673,14.837,141672,0
2010-01-12,14.714,14.963,14.714,14.837,33331,0
2010-01-13,14.921,14.995,14.748,14.855,31690,0
2010-01-14,14.798,15.061,14.756,14.847,26915,0
2010-01-15,14.97,15.087,14.682,14.879,57694,0
2010-01-19,14.977,15.293,14.977,15.284,27383,0
2010-01-20,15.137,15.352,14.97,15.326,33744,0
2010-01-21,15.383,15.45,14.946,14.995,39692,0
2010-01-22,15.028,15.303,14.673,14.673,26461,0
2010-01-25,14.732,14.995,14.631,14.977,53815,0
2010-01-26,14.896,15.202,14.748,15.168,47230,0
2010-01-27,15.037,15.542,15.037,15.534,40257,0
2010-01-28,15.499,15.55,15.293,15.499,132272,0
2010-01-29,15.556,15.583,15.352,15.458,32941,0
2010-02-01,15.483,15.483,15.111,15.21,21849,0
2010-02-02,15.176,15.176,14.673,14.879,38438,0
2010-02-03,14.879,15.111,14.673,14.682,24413,0
2010-02-04,14.667,14.705,14.631,14.648,30973,0
2010-02-05,14.789,14.912,14.648,14.903,24813,0
2010-02-08,14.963,15.168,14.921,15.111,38262,0
2010-02-09,15.268,15.492,15.061,15.483,57685,0
2010-02-10,15.376,15.698,15.259,15.649,35654,0
2010-02-11,15.55,15.996,15.352,15.996,56812,0
2010-02-12,15.913,16.288,15.864,16.014,46739,0
2010-02-16,16.111,16.111,15.839,15.913,16543,0
2010-02-17,15.913,16.045,15.755,16.045,55104,0
2010-02-18,15.964,16.349,15.964,16.309,25386,0
2010-02-19,16.341,16.376,16.235,16.296,42523,0
2010-02-22,16.28,16.28,16.095,16.2,9523,0
2010-02-23,16.296,16.333,16.184,16.184,15853,0
2010-02-24,16.192,16.367,16.192,16.302,22430,0
2010-02-25,16.139,16.426,16.139,16.426,15706,0
2010-02-26,16.482,16.534,16.318,16.349,28546,0
2010-03-01,16.466,16.607,15.855,16.593,44125,0
2010-03-02,16.698,16.954,16.698,16.739,25684,0
2010-03-03,16.82,16.82,16.624,16.674,21577,0
2010-03-04,16.757,16.978,16.739,16.978,16305,0
2010-03-05,17.07,17.342,16.89,17.342,31310,0
2010-03-08,17.359,17.549,17.119,17.501,17618,0
2010-03-09,17.276,17.385,17.063,17.154,35645,0
2010-03-10,17.102,17.342,17.102,17.335,7468,0
2010-03-11,17.187,17.187,16.632,17.022,18857,0
2010-03-12,17.119,17.261,16.797,16.83,29735,0
2010-03-15,16.772,17.161,16.515,16.988,20006,0
2010-03-16,16.6,16.757,16.49,16.616,32760,0
2010-03-17,16.583,16.788,16.498,16.607,29583,0
2010-03-18,16.6,16.69,16.534,16.566,15915,0
2010-03-19,16.698,16.803,16.252,16.28,49711,0
2010-03-22,16.192,16.403,16.111,16.367,12865,0
2010-03-23,16.358,16.811,16.252,16.757,46131,0
2010-03-24,16.466,16.583,16.028,16.028,12545,0
2010-03-25,16.12,16.593,15.921,15.954,32658,0
2010-03-26,16.061,16.302,15.945,16.021,20242,0
2010-03-29,16.288,16.411,16.095,16.252,9901,0
2010-03-30,16.288,16.288,16.088,16.095,4789,0
2010-03-31,15.988,16.169,15.649,15.731,68277,0
2010-04-01,15.781,15.855,15.054,15.137,57313,0
2010-04-05,15.236,15.657,15.087,15.145,57756,0
2010-04-06,15.046,15.724,15.046,15.542,34064,0
2010-04-07,15.467,15.913,15.284,15.367,16824,0
2010-04-08,15.277,15.657,15.168,15.168,20447,0
2010-04-09,15.183,15.309,15.046,15.061,28254,0
2010-04-12,15.183,15.55,15.096,15.483,19777,0
2010-04-13,15.524,16.498,15.524,16.385,38036,0
2010-04-14,16.449,16.78,16.385,16.749,23295,0
2010-04-15,16.772,16.772,16.243,16.715,10444,0
2010-04-16,16.739,16.739,15.945,16.524,32017,0
2010-04-19,16.139,16.139,15.615,15.954,58988,0
2010-04-20,15.98,16.616,15.945,16.616,16027,0
2010-04-21,16.49,16.731,16.443,16.731,6777,0
2010-04-22,16.524,16.739,16.506,16.715,24878,0
2010-04-23,16.367,16.82,16.367,16.803,49477,0
2010-04-26,16.757,16.908,16.393,16.449,46366,0
2010-04-27,16.327,16.443,15.964,15.98,17162,0
2010-04-28,16.367,16.466,16.07,16.349,13806,0
2010-04-29,16.443,16.549,16.27,16.419,39124,0
2010-04-30,16.367,16.419,15.63,15.63,58472,0
2010-05-03,15.715,16.243,15.409,16.028,24697,0
2010-05-04,15.848,15.848,15.335,15.623,28738,0
2010-05-05,15.871,16.014,15.326,15.55,19626,0
2010-05-06,15.499,16.449,15.293,15.623,37648,0
2010-05-07,15.534,15.831,15.087,15.343,37919,0
2010-05-10,15.623,15.63,15.103,15.556,75060,0
2010-05-11,15.367,15.573,15.16,15.367,74494,0
2010-05-12,15.16,15.746,15.152,15.623,76190,0
2010-05-13,15.534,15.814,15.534,15.715,79030,0
2010-05-14,15.64,16.014,15.425,15.887,26387,0
2010-05-17,16.028,16.419,15.737,16.411,53518,0
2010-05-18,16.506,16.83,16.419,16.482,65652,0
2010-05-19,16.449,16.856,16.095,16.449,51853,0
2010-05-20,16.111,16.524,15.737,15.773,81633,0
2010-05-21,15.667,16.558,15.509,16.139,98987,0
2010-05-24,16.045,16.327,15.88,16.088,44349,0
2010-05-25,15.871,16.243,15.737,16.208,70951,0
2010-05-26,15.945,17.03,15.945,17.022,487018,0
2010-05-27,17.196,17.196,16.515,16.865,70447,0
2010-05-28,16.954,16.954,16.176,16.318,65674,0
2010-06-01,16.385,16.515,15.921,15.945,47252,0
2010-06-02,16.005,16.657,15.871,16.607,52209,0
2010-06-03,16.549,16.83,16.226,16.318,58601,0
2010-06-04,16.088,16.534,15.698,15.698,88049,0
2010-06-07,15.707,15.848,15.383,15.392,37473,0
2010-06-08,15.483,15.591,15.119,15.152,29477,0
2010-06-09,15.293,15.88,15.284,15.591,36483,0
2010-06-10,15.798,16.005,15.542,15.805,36390,0
2010-06-11,15.623,15.814,15.467,15.798,33211,0
2010-06-14,15.928,16.021,15.183,15.244,61943,0
2010-06-15,15.383,15.904,15.176,15.864,81916,0
2010-06-16,15.773,15.996,15.483,15.698,70512,0
2010-06-17,15.831,15.855,15.657,15.691,21938,0
2010-06-18,15.814,15.871,15.583,15.848,62238,0
2010-06-21,15.954,15.954,15.583,15.724,25173,0
2010-06-22,15.805,15.814,15.433,15.433,18688,0
2010-06-23,15.392,15.691,15.326,15.573,14237,0
2010-06-24,15.517,15.839,15.236,15.441,16648,0
2010-06-25,15.542,17.077,15.441,17.077,490453,0
2010-06-28,16.549,16.616,15.814,16.2,77896,0
2010-06-29,15.988,16.341,15.964,16.014,36681,0
2010-06-30,15.993,16.384,15.662,15.662,37335,0
2010-07-01,15.755,15.814,15.251,15.409,26861,0
2010-07-02,15.534,15.534,15.119,15.176,80955,0
2010-07-06,15.343,15.542,15.013,15.046,30653,0
2010-07-07,15.137,15.36,14.963,15.326,49881,0
2010-07-08,15.492,15.737,15.293,15.737,38977,0
2010-07-09,15.676,15.814,15.499,15.606,39552,0
2010-07-12,15.623,15.623,15.087,15.103,112920,0
2010-07-13,15.293,15.326,15.137,15.228,78478,0
2010-07-14,15.145,15.293,15.046,15.119,35907,0
2010-07-15,15.078,15.16,14.806,15.096,42588,0
2010-07-16,14.946,15.152,14.566,14.648,81511,0
2010-07-19,14.64,14.822,14.391,14.714,43691,0
2010-07-20,14.614,14.789,14.243,14.714,78070,0
2010-07-21,14.789,14.896,14.474,14.483,81861,0
2010-07-22,14.589,14.732,14.466,14.698,46504,0
2010-07-23,14.597,15.352,14.589,15.284,43320,0
2010-07-26,15.433,15.681,15.037,15.583,50945,0
2010-07-27,15.623,15.623,15.137,15.228,27706,0
2010-07-28,15.152,15.383,15.046,15.078,44620,0
2010-07-29,15.103,15.193,14.921,15.02,20987,0
2010-07-30,14.93,15.202,14.93,15.054,50738,0
2010-08-02,15.268,15.268,14.855,14.937,39136,0
2010-08-03,14.837,15.268,14.837,14.847,34321,0
2010-08-04,14.863,15.028,14.741,14.937,16832,0
2010-08-05,14.822,14.87,14.648,14.705,38249,0
2010-08-06,14.756,15.028,14.673,14.847,63049,0
2010-08-09,14.97,14.97,14.813,14.87,54559,0
2010-08-10,14.806,14.955,14.756,14.798,26356,0
2010-08-11,14.631,14.83,14.509,14.534,50292,0
2010-08-12,14.458,14.667,14.391,14.631,17918,0
2010-08-13,14.55,14.559,14.285,14.294,28153,0
2010-08-16,14.294,14.772,14.294,14.705,30892,0
2010-08-17,14.806,14.93,14.756,14.789,45869,0
2010-08-18,14.732,14.93,14.723,14.781,39911,0
2010-08-19,14.714,14.789,14.269,14.35,37404,0
2010-08-20,14.259,14.391,14.179,14.359,50589,0
2010-08-23,14.383,14.383,14.217,14.217,28815,0
2010-08-24,14.093,14.308,14.093,14.217,35211,0
2010-08-25,14.162,14.277,14.054,14.194,44400,0
2010-08-26,14.194,14.315,14.054,14.128,37133,0
2010-08-27,14.179,14.259,14.054,14.259,27336,0
2010-08-30,14.194,14.194,13.944,13.953,45001,0
2010-08-31,13.925,14.043,13.84,13.976,34650,0
2010-09-01,14.187,14.187,13.979,14.054,68369,0
2010-09-02,14.12,14.12,13.907,14.046,30497,0
2010-09-03,14.135,14.135,13.854,14.084,89137,0
2010-09-07,14.028,14.028,13.731,13.763,32735,0
2010-09-08,13.731,13.89,13.731,13.89,27954,0
2010-09-09,14.001,14.001,13.797,13.863,21782,0
2010-09-10,13.731,13.854,13.722,13.813,42395,0
2010-09-13,13.907,14.046,13.845,14.038,44171,0
2010-09-14,14.038,14.145,13.836,14.028,31531,0
2010-09-15,14.011,14.194,13.805,13.881,42423,0
2010-09-16,13.705,13.821,13.68,13.756,16400,0
2010-09-17,13.897,13.938,13.68,13.797,39968,0
2010-09-20,13.813,13.979,13.749,13.929,62140,0
2010-09-21,13.779,13.881,13.722,13.836,29396,0
2010-09-22,13.731,13.763,13.608,13.696,27896,0
2010-09-23,13.672,13.938,13.672,13.722,97848,0
2010-09-24,13.881,14.285,13.749,14.285,48032,0
2010-09-27,14.325,14.325,14.054,14.112,51922,0
2010-09-28,14.179,14.251,13.962,14.084,33826,0
2010-09-29,14.074,14.074,13.897,13.962,38467,0
2010-09-30,14.054,14.054,13.863,13.914,38374,0
2010-10-01,14.028,14.054,13.929,14.038,38558,0
2010-10-04,13.953,14.028,13.763,13.929,26020,0
2010-10-05,14.054,14.054,13.97,14.011,56011,0
2010-10-06,14.028,14.028,13.897,13.944,24561,0
2010-10-07,14.054,14.054,13.845,13.873,27783,0
2010-10-08,13.797,14.145,13.763,14.112,87154,0
2010-10-11,14.038,14.145,13.953,13.987,24230,0
2010-10-12,13.921,14.153,13.921,14.093,42177,0
2010-10-13,14.102,14.466,14.067,14.187,50068,0
2010-10-14,14.162,14.301,14.074,14.145,42327,0
2010-10-15,14.342,14.673,14.128,14.145,75714,0
2010-10-18,14.209,14.315,14.187,14.243,39054,0
2010-10-19,14.128,14.301,14.067,14.162,30782,0
2010-10-20,14.259,14.259,14.028,14.046,29573,0
2010-10-21,14.135,14.217,13.845,13.987,52062,0
2010-10-22,14.093,14.093,13.938,13.97,43175,0
2010-10-25,14.145,14.243,13.987,14.028,25751,0
2010-10-26,13.929,14.074,13.929,13.993,34135,0
2010-10-27,13.979,14.001,13.845,13.953,36126,0
2010-10-28,14.02,14.063,13.854,13.929,35825,0
2010-10-29,13.981,14.183,13.981,14.031,19631,0
2010-11-01,13.914,13.979,13.731,13.836,48982,0
2010-11-02,13.979,14.179,13.953,14.074,40214,0
2010-11-03,14.074,14.383,14.074,14.209,20073,0
2010-11-04,14.375,14.499,14.171,14.325,115656,0
2010-11-05,14.466,14.903,14.466,14.714,320611,0
2010-11-08,14.648,15.028,14.648,14.93,104184,0
2010-11-09,15.02,15.02,14.847,14.921,115276,0
2010-11-10,14.87,15.293,14.87,15.219,52622,0
2010-11-11,15.061,15.277,14.97,14.977,28082,0
2010-11-12,14.879,15.054,14.806,14.937,30811,0
2010-11-15,14.987,15.21,14.987,15.061,15270,0
2010-11-16,14.946,14.946,14.509,14.657,58896,0
2010-11-17,14.714,14.963,14.698,14.912,33327,0
2010-11-18,15.054,15.096,14.863,14.888,35599,0
2010-11-19,14.937,14.97,14.806,14.963,51162,0
2010-11-22,14.93,15.005,14.93,14.963,23298,0
2010-11-23,14.879,14.946,14.798,14.912,39909,0
2010-11-24,15.037,15.251,15.037,15.251,64786,0
2010-11-26,15.193,15.293,15.183,15.244,9263,0
2010-11-29,15.137,15.293,15.046,15.244,31419,0
2010-11-30,15.163,15.296,15.006,15.23,45047,0
2010-12-01,15.293,15.409,15.168,15.352,76830,0
2010-12-02,15.399,15.399,15.251,15.352,47922,0
2010-12-03,15.293,15.788,15.293,15.657,59354,0
2010-12-06,15.598,15.831,15.598,15.731,42081,0
2010-12-07,15.781,16.028,15.773,15.88,48117,0
2010-12-08,15.964,16.07,15.839,15.928,33439,0
2010-12-09,16.021,16.021,15.88,15.988,27774,0
2010-12-10,15.972,16.252,15.964,16.226,75228,0
2010-12-13,16.261,16.327,16.226,16.235,24531,0
2010-12-14,16.333,16.443,16.27,16.403,37105,0
2010-12-15,16.426,16.466,16.296,16.327,25973,0
2010-12-16,16.341,16.515,16.309,16.458,61253,0
2010-12-17,16.449,16.515,16.208,16.358,87935,0
2010-12-20,16.349,16.515,16.184,16.482,34066,0
2010-12-21,16.515,16.534,16.376,16.524,23824,0
2010-12-22,16.524,16.757,16.506,16.682,65093,0
2010-12-23,16.648,16.797,16.648,16.69,16887,0
2010-12-27,16.666,16.706,16.583,16.69,15026,0
2010-12-28,16.534,16.607,16.419,16.466,12912,0
2010-12-29,16.691,16.691,16.442,16.458,18949,0
2010-12-30,16.426,16.426,16.109,16.332,46322,0
2010-12-31,16.116,16.466,16.116,16.459,10937,0
2011-01-03,16.534,16.593,16.309,16.358,29339,0
2011-01-04,16.443,16.443,16.184,16.184,66500,0
2011-01-05,16.184,16.341,16.184,16.302,18224,0
2011-01-06,16.27,16.482,16.192,16.252,18552,0
2011-01-07,16.318,16.674,16.208,16.666,113274,0
2011-01-10,16.549,16.616,16.419,16.466,20091,0
2011-01-11,16.524,16.674,16.466,16.632,27216,0
2011-01-12,16.772,16.772,16.534,16.698,16806,0
2011-01-13,16.698,16.78,16.549,16.549,28273,0
2011-01-14,16.575,16.666,16.419,16.632,21518,0
2011-01-18,16.722,16.722,16.466,16.473,21112,0
2011-01-19,16.473,16.534,16.102,16.111,25263,0
2011-01-20,16.028,16.261,15.964,16.095,33292,0
2011-01-21,16.095,16.243,16.061,16.07,14546,0
2011-01-24,16.07,16.252,15.972,16.028,15619,0
2011-01-25,15.954,16.367,15.954,16.333,48758,0
2011-01-26,16.333,16.558,16.252,16.558,32628,0
2011-01-27,16.593,16.78,16.593,16.739,44747,0
2011-01-28,16.757,16.757,16.129,16.129,30132,0
2011-01-31,16.24,16.24,15.88,15.947,32227,0
2011-02-01,15.964,16.411,15.964,16.192,31103,0
2011-02-02,16.139,16.327,16.139,16.218,8450,0
2011-02-03,16.176,16.226,15.964,15.996,31679,0
2011-02-04,15.996,16.102,15.88,16.102,24711,0
2011-02-07,16.061,16.524,16.061,16.515,60012,0
2011-02-08,16.449,16.566,16.28,16.558,31007,0
2011-02-09,16.449,16.657,16.449,16.542,36303,0
2011-02-10,16.542,16.616,16.333,16.403,14988,0
2011-02-11,16.367,16.435,16.252,16.288,22781,0
2011-02-14,16.252,16.482,16.252,16.318,8999,0
2011-02-15,16.129,16.358,16.129,16.318,20475,0
2011-02-16,16.327,16.435,16.302,16.341,64453,0
2011-02-18,16.12,16.473,16.12,16.458,28576,0
2011-02-22,16.296,16.367,15.98,16.014,30972,0
2011-02-23,16.235,16.261,15.954,16.052,24396,0
2011-02-24,16.037,16.12,16.037,16.111,26551,0
2011-02-25,16.07,16.261,16.028,16.226,33580,0
2011-02-28,16.326,16.357,16.198,16.357,37007,0
2011-03-01,16.341,16.341,16.061,16.102,19836,0
2011-03-02,16.161,16.358,15.996,16.045,27593,0
2011-03-03,16.153,16.169,16.111,16.169,27466,0
2011-03-04,16.088,16.243,16.079,16.184,33999,0
2011-03-07,16.2,16.28,16.088,16.139,24931,0
2011-03-08,16.184,16.482,16.184,16.403,23897,0
2011-03-09,16.385,16.449,16.341,16.419,15942,0
2011-03-10,16.367,16.367,16.12,16.184,30749,0
2011-03-11,16.07,16.218,16.07,16.169,39161,0
2011-03-14,16.037,16.061,15.698,15.805,148397,0
2011-03-15,15.707,15.731,15.565,15.63,35824,0
2011-03-16,15.715,15.814,15.458,15.649,32411,0
2011-03-17,15.703,15.91,15.644,15.694,27156,0
2011-03-18,15.746,16.021,15.606,16.021,70994,0
2011-03-21,16.045,16.318,16.045,16.318,23067,0
2011-03-22,16.358,16.393,16.161,16.27,29888,0
2011-03-23,16.226,16.426,16.208,16.393,10217,0
2011-03-24,16.333,16.367,16.192,16.358,14658,0
2011-03-25,16.367,16.449,16.028,16.079,37667,0
2011-03-28,16.153,16.153,16.079,16.12,20856,0
2011-03-29,16.139,16.28,16.061,16.243,20443,0
2011-03-30,16.243,16.333,16.218,16.327,23131,0
2011-03-31,16.402,16.466,16.384,16.466,45238,0
2011-04-01,16.426,16.524,16.426,16.49,48160,0
2011-04-04,16.524,16.607,16.498,16.575,20770,0
2011-04-05,16.533,16.732,16.533,16.624,20400,0
2011-04-06,16.648,16.739,16.624,16.682,23104,0
2011-04-07,16.715,16.82,16.566,16.657,39667,0
2011-04-08,16.757,16.82,16.549,16.566,35755,0
2011-04-11,16.558,16.89,16.558,16.583,26159,0
2011-04-12,16.566,16.566,16.05,16.152,34377,0
2011-04-13,16.192,16.27,16.161,16.161,15245,0
2011-04-14,16.129,16.288,16.021,16.052,22116,0
2011-04-15,16.014,16.473,15.913,16.466,31175,0
2011-04-18,16.302,16.309,16.2,16.235,12318,0
2011-04-19,16.288,16.288,16.184,16.208,9063,0
2011-04-20,16.208,16.341,16.095,16.261,25709,0
2011-04-21,16.27,16.333,16.12,16.218,12914,0
2011-04-25,16.147,16.2,16.079,16.176,9094,0
2011-04-26,16.174,16.442,16.174,16.375,22016,0
2011-04-27,16.005,16.435,16.005,16.376,17853,0
2011-04-28,16.376,16.435,16.302,16.435,27247,0
2011-04-29,16.45,16.644,16.41,16.594,29616,0
2011-05-02,16.524,16.549,16.449,16.449,13551,0
2011-05-03,16.449,16.575,16.449,16.49,15774,0
2011-05-04,16.458,16.524,16.418,16.473,13896,0
2011-05-05,16.648,16.648,16.366,16.449,26798,0
2011-05-06,16.575,16.642,16.515,16.558,37212,0
2011-05-09,16.515,16.781,16.515,16.773,64334,0
2011-05-10,16.699,16.939,16.699,16.939,50725,0
2011-05-11,16.883,16.883,16.699,16.813,18197,0
2011-05-12,16.781,16.998,16.723,16.998,14086,0
2011-05-13,16.947,17.006,16.434,16.549,21591,0
2011-05-16,16.616,16.699,16.26,16.26,24319,0
2011-05-17,16.198,16.251,15.784,16.067,55269,0
2011-05-18,16.011,16.242,15.951,16.242,40461,0
2011-05-19,16.49,16.49,16.224,16.224,24582,0
2011-05-20,16.158,16.224,16.058,16.191,56795,0
2011-05-23,16.011,16.317,16.002,16.109,19143,0
2011-05-24,16.198,16.357,16.002,16.002,26793,0
2011-05-25,16.002,16.191,15.961,16.145,24427,0
2011-05-26,16.094,16.357,16.058,16.332,26995,0
2011-05-27,16.332,16.566,16.287,16.434,22391,0
2011-05-31,16.624,16.876,16.515,16.774,178109,0
2011-06-01,16.75,16.767,16.094,16.317,43801,0
2011-06-02,16.317,16.418,16.109,16.207,28004,0
2011-06-03,16.042,16.498,16.042,16.251,308755,0
2011-06-06,16.251,16.434,16.152,16.366,26942,0
2011-06-07,16.498,16.498,16.366,16.384,18399,0
2011-06-08,16.26,16.515,16.26,16.366,24227,0
2011-06-09,16.366,16.506,16.207,16.234,29501,0
2011-06-10,16.216,16.506,16.158,16.251,23405,0
2011-06-13,16.317,16.473,16.207,16.26,28591,0
2011-06-14,16.287,16.524,16.26,16.506,18597,0
2011-06-15,16.384,16.608,16.191,16.348,30592,0
2011-06-16,16.434,16.806,16.374,16.723,47786,0
2011-06-17,16.767,16.767,16.616,16.75,59072,0
2011-06-20,16.715,17.048,16.699,16.939,39215,0
2011-06-21,16.998,16.998,16.658,16.971,34972,0
2011-06-22,16.9,16.9,16.674,16.674,18832,0
2011-06-23,16.593,16.767,16.593,16.75,35277,0
2011-06-24,16.75,16.963,16.715,16.883,121937,0
2011-06-27,16.41,17.024,16.41,17.015,24757,0
2011-06-28,17.024,17.024,16.831,17.015,17206,0
2011-06-29,17.015,17.148,16.883,17.113,23581,0
2011-06-30,17.111,17.264,17.053,17.206,22986,0
2011-07-01,17.199,17.372,17.199,17.247,16632,0
2011-07-05,17.257,17.257,16.624,16.767,30980,0
2011-07-06,16.708,17.018,16.692,16.859,40015,0
2011-07-07,16.75,17.278,16.74,17.096,40058,0
2011-07-08,17.024,17.131,16.909,17.015,21075,0
2011-07-11,16.922,17.056,16.917,17.024,29620,0
2011-07-12,17.001,17.224,17.001,17.107,17333,0
2011-07-13,17.214,17.447,17.214,17.447,26926,0
2011-07-14,17.411,17.505,17.313,17.355,15401,0
2011-07-15,17.339,17.471,17.331,17.437,30379,0
2011-07-18,17.355,17.372,17.105,17.247,18591,0
2011-07-19,17.299,17.517,17.167,17.475,27165,0
2011-07-20,17.522,17.522,17.222,17.322,10650,0
2011-07-21,17.322,17.679,17.322,17.679,19679,0
2011-07-22,17.67,17.67,17.257,17.278,9530,0
2011-07-25,17.199,17.372,17.199,17.23,39483,0
2011-07-26,17.242,17.409,17.242,17.251,4230,0
2011-07-27,17.247,17.287,17.122,17.23,29460,0
2011-07-28,17.234,17.358,17.234,17.358,17321,0
2011-07-29,17.039,17.412,17.039,17.339,19018,0
2011-08-01,17.428,17.428,17.207,17.278,105631,0
2011-08-02,17.201,17.401,17.193,17.193,16665,0
2011-08-03,17.23,17.463,17.23,17.406,56566,0
2011-08-04,17.367,17.467,17.107,17.107,59457,0
2011-08-05,17.107,17.55,17.107,17.299,79545,0
2011-08-08,17.018,17.517,15.765,15.816,119829,0
2011-08-09,15.958,17.027,15.916,16.911,131431,0
2011-08-10,16.542,16.593,16.065,16.065,56994,0
2011-08-11,16.214,17.001,16.181,16.633,195067,0
2011-08-12,16.699,16.699,16.056,16.189,24919,0
2011-08-15,16.143,16.542,16.143,16.542,15109,0
2011-08-16,16.409,16.481,16.223,16.331,27668,0
2011-08-17,16.331,16.49,16.223,16.331,7648,0
2011-08-18,16.074,16.25,15.906,16.099,67878,0
2011-08-19,16.339,16.515,16.008,16.116,27223,0
2011-08-22,16.542,16.542,15.999,16.056,16145,0
2011-08-23,16.083,16.841,15.999,16.841,36856,0
2011-08-24,16.885,17.282,16.806,17.059,33619,0
2011-08-25,17.375,17.375,16.308,16.524,42792,0
2011-08-26,16.506,16.667,16.347,16.506,21016,0
2011-08-29,16.558,17.185,16.481,17.115,35738,0
2011-08-30,16.992,17.066,16.6,16.973,18995,0
2011-08-31,16.943,16.953,16.443,16.919,54227,0
2011-09-01,17.018,17.018,16.157,16.24,26840,0
2011-09-02,16.189,16.601,15.888,15.895,44748,0
2011-09-06,15.85,16.308,15.841,16.032,65098,0
2011-09-07,16.056,16.549,16.056,16.524,256446,0
2011-09-08,16.418,16.418,16.032,16.065,26711,0
2011-09-09,15.931,16.143,15.765,15.931,49617,0
2011-09-12,15.79,15.948,15.774,15.841,390488,0
2011-09-13,15.889,16.047,15.816,15.999,40341,0
2011-09-14,16.056,16.383,15.931,16.181,155796,0
2011-09-15,16.295,16.295,15.931,16.189,23107,0
2011-09-16,16.107,16.268,16.017,16.268,69477,0
2011-09-19,16.065,16.099,15.966,16.017,25746,0
2011-09-20,16.134,16.189,15.866,15.922,49013,0
2011-09-21,15.931,16.04,15.765,15.816,46584,0
2011-09-22,15.533,15.966,15.533,15.85,83340,0
2011-09-23,15.85,15.931,15.747,15.916,27711,0
2011-09-26,16.277,16.277,15.833,16.107,62393,0
2011-09-27,16.316,16.806,16.157,16.49,82512,0
2011-09-28,16.347,16.374,15.889,15.889,68838,0
2011-09-29,16.008,16.125,15.889,16.056,63487,0
2011-09-30,15.903,16.055,15.903,15.973,80102,0
2011-10-03,15.826,16.017,15.765,15.833,89398,0
2011-10-04,15.774,16.49,15.755,16.458,186467,0
2011-10-05,16.392,16.392,16.142,16.268,44561,0
2011-10-06,16.189,16.268,16.022,16.268,41548,0
2011-10-07,16.116,16.172,15.725,15.783,67600,0
2011-10-10,15.983,16.331,15.897,16.308,82528,0
2011-10-11,16.25,16.347,16.125,16.347,72282,0
2011-10-12,16.316,16.684,16.316,16.6,74142,0
2011-10-13,16.667,16.667,16.316,16.434,32901,0
2011-10-14,16.458,16.593,16.268,16.434,65549,0
2011-10-17,16.277,16.425,16.143,16.181,34885,0
2011-10-18,16.181,16.524,16.15,16.418,64717,0
2011-10-19,16.392,16.392,15.999,16.125,38007,0
2011-10-20,16.032,16.285,15.874,16.189,21535,0
2011-10-21,16.419,16.419,15.956,16.268,52877,0
2011-10-24,16.268,16.392,16.107,16.268,30640,0
2011-10-25,16.25,16.25,15.823,15.88,35416,0
2011-10-26,16.056,16.232,15.841,16.197,29528,0
2011-10-27,16.549,16.941,16.425,16.941,83987,0
2011-10-28,16.499,16.927,16.499,16.507,35035,0
2011-10-31,16.332,16.671,16.295,16.393,23581,0
2011-11-01,15.973,16.308,15.848,15.88,39337,0
2011-11-02,15.966,16.258,15.882,16.214,35387,0
2011-11-03,16.016,16.568,16.007,16.525,22883,0
2011-11-04,16.308,16.325,16.047,16.074,18403,0
2011-11-07,16.214,16.331,15.855,16.3,38785,0
2011-11-08,16.384,16.685,16.347,16.677,34843,0
2011-11-09,16.347,16.685,15.939,15.956,38622,0
2011-11-10,15.872,16.24,15.872,16.232,14396,0
2011-11-11,16.222,16.635,16.222,16.594,23625,0
2011-11-14,16.392,16.635,16.016,16.25,36829,0
2011-11-15,16.316,16.71,16.286,16.71,25973,0
2011-11-16,16.535,16.718,16.402,16.443,33275,0
2011-11-17,16.576,16.618,16.435,16.466,19261,0
2011-11-18,16.466,16.685,16.459,16.651,21067,0
2011-11-21,16.56,16.56,16.316,16.325,22761,0
2011-11-22,16.222,16.535,16.222,16.357,38602,0
2011-11-23,16.165,16.34,16.016,16.022,29098,0
2011-11-25,16.222,16.222,15.814,15.814,13199,0
2011-11-28,16.016,16.435,16.016,16.419,30730,0
2011-11-29,16.347,16.435,16.295,16.3,10010,0
2011-11-30,16.46,16.715,16.403,16.509,103524,0
2011-12-01,16.474,16.516,15.905,16.047,46690,0
2011-12-02,15.965,16.357,15.965,16.357,76137,0
2011-12-05,16.491,16.635,16.34,16.543,32655,0
2011-12-06,16.518,16.553,16.326,16.459,27560,0
2011-12-07,16.189,16.543,16.099,16.45,34130,0
2011-12-08,16.172,16.196,15.99,16.074,25174,0
2011-12-09,16.142,16.466,16.142,16.419,45228,0
2011-12-12,16.366,16.491,16.232,16.45,45031,0
2011-12-13,16.516,16.635,16.34,16.34,35216,0
2011-12-14,16.3,16.718,16.258,16.626,41360,0
2011-12-15,16.644,16.71,16.466,16.543,70490,0
2011-12-16,16.551,16.594,16.491,16.551,197765,0
2011-12-19,16.516,16.635,16.34,16.347,28454,0
2011-12-20,16.507,16.677,16.491,16.576,67962,0
2011-12-21,16.402,16.601,16.402,16.56,12914,0
2011-12-22,16.499,16.594,16.499,16.535,18026,0
2011-12-23,16.543,16.543,16.459,16.507,5726,0
2011-12-27,16.507,16.635,16.507,16.535,15495,0
2011-12-28,16.45,16.466,16.316,16.366,18803,0
2011-12-29,16.366,16.635,16.366,16.466,27466,0
2011-12-30,16.499,16.635,16.47,16.551,19743,0
2012-01-03,16.801,16.801,16.543,16.744,28935,0
2012-01-04,16.626,16.844,16.626,16.817,34246,0
2012-01-05,16.752,16.844,16.651,16.808,28471,0
2012-01-06,16.752,16.836,16.694,16.718,27593,0
2012-01-09,16.752,16.752,16.644,16.685,18282,0
2012-01-10,16.761,16.871,16.718,16.871,55172,0
2012-01-11,16.764,16.848,16.704,16.771,19514,0
2012-01-12,16.747,16.848,16.654,16.839,14575,0
2012-01-13,16.694,16.817,16.694,16.785,23740,0
2012-01-17,16.848,16.848,16.688,16.747,24661,0
2012-01-18,16.817,16.844,16.651,16.836,21925,0
2012-01-19,16.844,16.844,16.694,16.817,10292,0
2012-01-20,16.808,16.919,16.701,16.914,14054,0
2012-01-23,16.879,16.953,16.726,16.943,13865,0
2012-01-24,16.761,17.138,16.761,17.053,21073,0
2012-01-25,17.146,17.322,17.03,17.163,18335,0
2012-01-26,17.146,17.264,17.063,17.239,14808,0
2012-01-27,17.177,17.404,17.177,17.36,27842,0
2012-01-30,17.287,17.59,17.206,17.5,15961,0
2012-01-31,17.553,17.596,17.283,17.327,22127,0
2012-02-01,17.439,17.606,17.381,17.598,38068,0
2012-02-02,17.698,17.841,17.606,17.808,14776,0
2012-02-03,18.026,18.446,17.872,18.422,37796,0
2012-02-06,18.363,18.404,18.253,18.372,16973,0
2012-02-07,18.303,18.355,18.111,18.294,10869,0
2012-02-08,18.303,18.397,18.285,18.363,4807,0
2012-02-09,18.412,18.422,18.177,18.177,4122,0
2012-02-10,18.017,18.017,17.697,17.722,8615,0
2012-02-13,17.925,17.967,17.748,17.967,16232,0
2012-02-14,17.825,17.882,17.705,17.8,9099,0
2012-02-15,17.967,17.967,17.455,17.529,16173,0
2012-02-16,17.489,17.817,17.41,17.784,22743,0
2012-02-17,17.562,17.951,17.562,17.907,13716,0
2012-02-21,17.766,17.9,17.632,17.632,12252,0
2012-02-22,17.756,17.784,17.596,17.739,10702,0
2012-02-23,17.722,17.882,17.688,17.882,16594,0
2012-02-24,17.825,17.833,17.64,17.64,11327,0
2012-02-27,17.697,18.102,17.614,17.882,54420,0
2012-02-28,17.916,18.059,17.807,17.976,17855,0
2012-02-29,17.984,18.069,17.594,17.679,59281,0
2012-03-01,17.756,17.976,17.553,17.587,28244,0
2012-03-02,17.756,17.756,17.026,17.05,38231,0
2012-03-05,17.058,17.283,16.856,17.226,31023,0
2012-03-06,17.134,17.395,16.874,16.909,23220,0
2012-03-07,17.035,17.471,17.035,17.418,18973,0
2012-03-08,17.688,17.722,17.377,17.553,30398,0
2012-03-09,17.632,18.094,17.596,17.925,30490,0
2012-03-12,17.85,18.068,17.672,17.688,10874,0
2012-03-13,17.791,18.102,17.791,18.059,17465,0
2012-03-14,18.001,18.094,17.992,18.026,9096,0
2012-03-15,17.934,17.934,17.681,17.833,13165,0
2012-03-16,17.85,18.102,17.722,17.833,38403,0
2012-03-19,17.766,18.102,17.739,17.976,16248,0
2012-03-20,17.891,17.907,17.756,17.825,10795,0
2012-03-21,17.766,17.872,17.722,17.731,8093,0
2012-03-22,17.688,17.688,17.436,17.455,11985,0
2012-03-23,17.688,17.967,17.688,17.959,11246,0
2012-03-26,18.059,18.118,18.001,18.118,36991,0
2012-03-27,18.059,18.094,17.739,17.85,11794,0
2012-03-28,17.817,17.9,17.739,17.739,15891,0
2012-03-29,17.681,17.713,17.522,17.605,11383,0
2012-03-30,17.681,17.722,17.522,17.522,29388,0
2012-04-02,17.489,18.094,17.471,18.086,33104,0
2012-04-03,17.984,18.245,17.872,18.16,71451,0
2012-04-04,18.018,18.152,17.951,18.059,62704,0
2012-04-05,18.026,18.145,17.943,17.967,3015,0
2012-04-09,17.766,17.984,17.748,17.858,13027,0
2012-04-10,17.882,17.984,17.697,17.731,29842,0
2012-04-11,17.84,18.043,17.766,18.033,16177,0
2012-04-12,17.984,18.177,17.934,18.077,17561,0
2012-04-13,17.951,18.026,17.748,17.766,29620,0
2012-04-16,17.766,18.222,17.756,18.177,9049,0
2012-04-17,18.277,18.4,18.161,18.305,13222,0
2012-04-18,18.169,18.312,17.84,17.891,14222,0
2012-04-19,17.907,17.976,17.722,17.807,13854,0
2012-04-20,18.245,18.245,17.8,17.907,24468,0
2012-04-23,17.697,17.84,17.697,17.766,25841,0
2012-04-24,17.748,18.051,17.748,18.017,10604,0
2012-04-25,18.16,18.337,18.077,18.204,10702,0
2012-04-26,18.16,18.337,18.135,18.285,12185,0
2012-04-27,18.238,18.511,18.214,18.493,15191,0
2012-04-30,18.229,18.404,18.229,18.285,14204,0
2012-05-01,18.214,18.466,17.849,17.849,18979,0
2012-05-02,17.85,18.009,17.85,17.9,16684,0
2012-05-03,17.849,18.136,17.849,17.934,18304,0
2012-05-04,17.849,17.959,17.774,17.891,26127,0
2012-05-07,17.891,18.033,17.891,18.001,12416,0
2012-05-08,17.925,18.305,17.916,18.277,22663,0
2012-05-09,18.247,18.263,18.052,18.145,22912,0
2012-05-10,18.238,18.255,18.103,18.161,8048,0
2012-05-11,18.009,18.128,17.976,18.043,21986,0
2012-05-14,17.899,18.043,17.891,18.001,26234,0
2012-05-15,17.943,18.119,17.934,17.984,28603,0
2012-05-16,18.001,18.255,18.001,18.077,26604,0
2012-05-17,18.043,18.145,18.009,18.009,38101,0
2012-05-18,17.899,18.052,17.824,17.849,29233,0
2012-05-21,17.899,18.17,17.899,18.087,33541,0
2012-05-22,17.992,18.069,17.746,17.839,36901,0
2012-05-23,17.746,17.943,17.56,17.661,52182,0
2012-05-24,17.704,18.069,17.511,18.069,130514,0
2012-05-25,18.018,18.339,17.916,18.145,32187,0
2012-05-29,18.273,18.493,18.112,18.238,29331,0
2012-05-30,18.17,18.273,17.865,18.059,24240,0
2012-05-31,18.087,18.287,17.992,18.136,39020,0
2012-06-01,17.916,18.273,17.865,17.881,129409,0
2012-06-04,18.009,18.214,17.967,18.026,22365,0
2012-06-05,18.001,18.273,17.992,18.161,26337,0
2012-06-06,18.197,18.322,18.119,18.322,29586,0
2012-06-07,18.374,18.593,18.152,18.205,60758,0
2012-06-08,18.178,18.601,18.145,18.374,33312,0
2012-06-11,18.542,18.559,18.197,18.197,47320,0
2012-06-12,18.214,18.374,18.112,18.339,45602,0
2012-06-13,18.197,18.577,18.112,18.33,52350,0
2012-06-14,18.305,18.493,18.305,18.431,24641,0
2012-06-15,18.392,18.931,18.392,18.78,93597,0
2012-06-18,18.702,18.789,18.374,18.392,39110,0
2012-06-19,18.474,19.16,18.474,19.092,81842,0
2012-06-20,19.118,19.32,18.72,19.025,46488,0
2012-06-21,19.067,19.067,18.296,18.493,53922,0
2012-06-22,18.61,18.923,18.61,18.881,101275,0
2012-06-25,18.61,18.829,18.347,18.67,52965,0
2012-06-26,18.677,19.076,18.677,18.965,23180,0
2012-06-27,19.025,19.591,18.923,19.583,27488,0
2012-06-28,18.973,19.278,18.52,19.025,69698,0
2012-06-29,19.312,19.365,18.991,19.27,30549,0
2012-07-02,19.397,19.601,19.145,19.591,31911,0
2012-07-03,19.481,19.913,19.245,19.853,32194,0
2012-07-05,19.235,19.524,19.235,19.415,18540,0
2012-07-06,19.39,19.454,19.137,19.183,14966,0
2012-07-09,19.101,19.101,18.965,19.076,12786,0
2012-07-10,19.076,19.677,19.076,19.659,47277,0
2012-07-11,19.686,20.1,19.549,20.013,41305,0
2012-07-12,20.057,20.066,19.89,20.013,35609,0
2012-07-13,20.193,20.607,20.066,20.583,44627,0
2012-07-16,20.565,20.565,20.355,20.363,74915,0
2012-07-17,20.463,20.555,20.168,20.302,33074,0
2012-07-18,20.394,20.421,20.141,20.193,14872,0
2012-07-19,20.302,20.302,20.048,20.091,15150,0
2012-07-20,20.013,20.074,19.718,19.728,45631,0
2012-07-23,19.509,19.853,19.509,19.549,24160,0
2012-07-24,19.557,19.618,19.463,19.516,16355,0
2012-07-25,19.701,19.89,19.533,19.677,42166,0
2012-07-26,19.983,19.983,19.516,19.549,12373,0
2012-07-27,19.643,20.135,19.557,20.041,18884,0
2012-07-30,20.127,20.127,19.845,20.041,11501,0
2012-07-31,20.048,20.048,19.793,19.89,17173,0
2012-08-01,19.784,19.904,19.27,19.27,39543,0
2012-08-02,19.288,20.006,19.22,19.627,26810,0
2012-08-03,19.975,20.583,19.975,20.522,45860,0
2012-08-06,20.555,20.555,19.975,20.032,28176,0
2012-08-07,20.219,20.219,19.975,20.184,23750,0
2012-08-08,20.074,20.074,19.736,19.948,8268,0
2012-08-09,19.811,19.965,19.793,19.89,8572,0
2012-08-10,19.957,20.041,19.862,19.896,3844,0
2012-08-13,19.811,19.983,19.659,19.913,7924,0
2012-08-14,19.966,20.086,19.658,19.691,6794,0
2012-08-15,19.923,20.11,19.829,20.049,15167,0
2012-08-16,20.023,20.142,19.7,20.142,9934,0
2012-08-17,20.057,20.176,19.784,20.083,12744,0
2012-08-20,20.007,20.142,19.852,20.101,36739,0
2012-08-21,20.159,20.159,19.754,19.966,41641,0
2012-08-22,20.049,20.049,19.94,19.983,1887,0
2012-08-23,19.991,19.991,19.769,19.829,4435,0
2012-08-24,19.762,19.948,19.65,19.829,11373,0
2012-08-27,19.852,19.852,19.685,19.811,28209,0
2012-08-28,19.668,19.923,19.608,19.676,36639,0
2012-08-29,19.642,19.896,19.555,19.89,17970,0
2012-08-30,19.862,19.862,19.599,19.599,4507,0
2012-08-31,19.691,19.845,19.555,19.608,20061,0
2012-09-04,19.555,19.784,19.48,19.555,50261,0
2012-09-05,19.7,19.769,19.581,19.7,20118,0
2012-09-06,19.776,19.957,19.589,19.904,22638,0
2012-09-07,20.023,20.023,19.616,19.658,19823,0
2012-09-10,19.82,19.838,19.488,19.581,13979,0
2012-09-11,19.531,19.852,19.47,19.845,54669,0
2012-09-12,19.923,19.976,19.691,19.923,14225,0
2012-09-13,20.041,20.195,19.862,20.041,51660,0
2012-09-14,19.998,20.237,19.991,20.128,28961,0
2012-09-17,20.057,20.331,19.913,20.066,23524,0
2012-09-18,20.041,20.176,20.007,20.11,11362,0
2012-09-19,20.136,20.296,20.136,20.279,14687,0
2012-09-20,20.237,20.34,20.151,20.185,8644,0
2012-09-21,20.151,20.151,19.82,20.083,53699,0
2012-09-24,19.862,20.151,19.862,20.092,26839,0
2012-09-25,20.159,20.159,19.769,19.776,37375,0
2012-09-26,19.82,20.007,19.691,19.829,73977,0
2012-09-27,19.852,19.904,19.685,19.727,30568,0
2012-09-28,19.65,19.938,19.515,19.515,27095,0
2012-10-01,19.581,19.784,19.42,19.515,35723,0
2012-10-02,19.515,19.574,19.165,19.294,39841,0
2012-10-03,19.317,19.428,19.26,19.266,13978,0
2012-10-04,19.284,19.362,19.147,19.232,45574,0
2012-10-05,19.232,19.754,19.216,19.47,26020,0
2012-10-08,19.522,19.642,19.47,19.522,8606,0
2012-10-09,19.47,19.555,19.404,19.488,22213,0
2012-10-10,19.507,19.538,19.437,19.515,9772,0
2012-10-11,19.599,19.735,19.548,19.676,7868,0
2012-10-12,19.691,19.691,19.47,19.47,10436,0
2012-10-15,19.497,19.658,19.395,19.461,20018,0
2012-10-16,19.616,19.762,19.616,19.691,10084,0
2012-10-17,19.7,19.913,19.7,19.89,37278,0
2012-10-18,19.811,19.931,19.668,19.668,28747,0
2012-10-19,19.515,19.621,19.395,19.412,27360,0
2012-10-22,19.437,19.589,19.354,19.395,13755,0
2012-10-23,19.326,19.548,19.266,19.395,22014,0
2012-10-24,19.497,19.497,19.156,19.345,10505,0
2012-10-25,19.428,19.538,19.275,19.404,2513,0
2012-10-26,19.303,19.38,19.156,19.225,10465,0
2012-10-31,19.156,19.404,19.156,19.216,19127,0
2012-11-01,19.216,19.303,18.953,19.106,25631,0
2012-11-02,19.124,19.133,18.704,18.732,45542,0
2012-11-05,18.943,19.284,18.792,19.232,9833,0
2012-11-06,19.284,19.48,19.124,19.345,39248,0
2012-11-07,19.143,19.143,18.704,18.776,28149,0
2012-11-08,18.81,19.072,18.704,18.704,19243,0
2012-11-09,18.622,18.885,18.622,18.732,14714,0
2012-11-12,18.714,18.919,18.704,18.85,10704,0
2012-11-13,18.833,19.511,18.81,19.023,60490,0
2012-11-14,19.191,19.365,18.81,18.84,75208,0
2012-11-15,19.149,19.149,18.81,18.81,25660,0
2012-11-16,18.678,18.953,18.678,18.81,68895,0
2012-11-19,19.014,19.059,18.84,18.979,13005,0
2012-11-20,18.91,19.023,18.84,18.96,6844,0
2012-11-21,18.85,19.082,18.81,19.082,16616,0
2012-11-23,19.176,19.338,19.056,19.338,14624,0
2012-11-26,19.158,19.594,19.149,19.578,11430,0
2012-11-27,19.585,19.585,19.318,19.318,19729,0
2012-11-28,19.328,19.373,19.318,19.364,21516,0
2012-11-29,19.406,19.578,19.348,19.482,10676,0
2012-11-30,19.535,19.621,19.318,19.535,53368,0
2012-12-03,19.594,19.594,19.318,19.482,15875,0
2012-12-04,19.39,19.612,19.39,19.492,12209,0
2012-12-05,19.542,19.621,19.364,19.382,18718,0
2012-12-06,19.337,19.492,19.31,19.474,35741,0
2012-12-07,19.526,19.526,19.318,19.382,27812,0
2012-12-10,19.44,19.526,19.318,19.518,16180,0
2012-12-11,19.559,19.697,19.504,19.578,18267,0
2012-12-12,19.448,19.578,19.318,19.482,26017,0
2012-12-13,19.464,19.492,19.267,19.318,37385,0
2012-12-14,19.318,19.455,19.295,19.406,61733,0
2012-12-17,19.448,19.569,19.364,19.569,29356,0
2012-12-18,19.542,19.751,19.382,19.742,22974,0
2012-12-19,19.751,19.751,19.535,19.603,20308,0
2012-12-20,19.663,19.751,19.663,19.733,22297,0
2012-12-21,19.781,19.781,19.406,19.535,89981,0
2012-12-24,19.697,19.711,19.585,19.603,2846,0
2012-12-26,19.654,19.654,19.455,19.492,5274,0
2012-12-27,19.542,19.651,19.406,19.559,10070,0
2012-12-28,19.482,19.621,19.406,19.578,13630,0
2012-12-31,19.552,19.681,19.415,19.621,17936,0
2013-01-02,19.448,20.272,19.415,20.11,42766,0
2013-01-03,20.023,20.196,20.023,20.066,11846,0
2013-01-04,20.102,20.177,19.937,19.99,8882,0
2013-01-07,19.998,19.998,19.681,19.79,11293,0
2013-01-08,19.836,19.836,19.585,19.646,10246,0
2013-01-09,19.621,19.714,19.578,19.621,19723,0
2013-01-10,19.733,19.733,19.552,19.569,7592,0
2013-01-11,19.585,19.751,19.406,19.638,45443,0
2013-01-14,19.492,19.492,19.43,19.482,8604,0
2013-01-15,19.406,19.51,19.318,19.415,30367,0
2013-01-16,19.406,19.406,19.318,19.318,25648,0
2013-01-17,19.526,19.578,19.415,19.526,6862,0
2013-01-18,19.501,19.518,19.318,19.318,16227,0
2013-01-22,19.406,19.44,19.216,19.382,45136,0
2013-01-23,19.422,19.448,19.318,19.328,11413,0
2013-01-24,19.337,19.43,19.276,19.337,36163,0
2013-01-25,19.43,19.43,19.233,19.364,279432,0
2013-01-28,19.455,19.501,19.328,19.474,30488,0
2013-01-29,19.51,19.751,19.347,19.706,25460,0
2013-01-30,19.714,19.781,19.444,19.559,23849,0
2013-01-31,19.526,19.879,19.526,19.673,39347,0
2013-02-01,19.76,20.169,19.681,20.143,20308,0
2013-02-04,20.023,20.032,19.742,19.773,15529,0
2013-02-05,19.836,19.932,19.631,19.929,13319,0
2013-02-06,19.781,19.99,19.781,19.903,11065,0
2013-02-07,19.844,19.844,19.654,19.76,24098,0
2013-02-08,19.742,19.773,19.569,19.638,14159,0
2013-02-11,19.663,19.714,19.347,19.673,27219,0
2013-02-12,19.663,20.006,19.43,19.956,33002,0
2013-02-13,20.033,20.239,19.938,20.049,17788,0
2013-02-14,20.058,20.111,20.042,20.084,19607,0
2013-02-15,20.188,20.248,19.99,20.248,37002,0
2013-02-19,20.274,20.62,20.248,20.385,33224,0
2013-02-20,20.361,20.558,20.361,20.378,36001,0
2013-02-21,20.484,20.541,20.188,20.205,18285,0
2013-02-22,20.308,20.455,20.224,20.434,28622,0
2013-02-25,20.43,20.62,19.894,19.956,29536,0
2013-02-26,20.023,20.111,19.937,20.084,41185,0
2013-02-27,20.076,20.257,20.067,20.144,27255,0
2013-02-28,20.169,20.24,20.042,20.129,30437,0
2013-03-01,19.983,20.293,19.859,20.274,33380,0
2013-03-04,20.274,20.355,20.121,20.346,34897,0
2013-03-05,20.327,20.455,20.317,20.43,25022,0
2013-03-06,20.412,20.43,20.224,20.402,22833,0
2013-03-07,20.464,20.533,20.257,20.43,20756,0
2013-03-08,20.604,20.611,20.188,20.378,70856,0
2013-03-11,20.355,20.501,20.274,20.42,21191,0
2013-03-12,20.393,20.541,20.327,20.474,12530,0
2013-03-13,20.541,20.707,20.533,20.671,13556,0
2013-03-14,20.751,20.751,20.63,20.742,9885,0
2013-03-15,20.716,20.716,20.284,20.63,59451,0
2013-03-18,20.474,20.55,20.361,20.402,9422,0
2013-03-19,20.37,20.595,20.37,20.541,9493,0
2013-03-20,20.645,20.671,20.585,20.671,5073,0
2013-03-21,20.507,20.604,20.507,20.585,10364,0
2013-03-22,20.671,20.782,20.585,20.733,19288,0
2013-03-25,20.733,20.782,20.724,20.759,5308,0
2013-03-26,20.818,20.818,20.716,20.8,6703,0
2013-03-27,20.724,20.8,20.716,20.733,9972,0
2013-03-28,20.808,20.854,20.524,20.524,81491,0
2013-04-01,20.558,20.688,20.076,20.093,36483,0
2013-04-02,19.912,20.214,19.894,19.937,14569,0
2013-04-03,19.662,20.067,19.662,19.99,32803,0
2013-04-04,20.007,20.067,19.975,20.049,24891,0
2013-04-05,19.99,20.067,19.85,19.998,15087,0
2013-04-08,19.983,20.138,19.983,20.067,16562,0
2013-04-09,20.007,20.198,19.983,20.067,19989,0
2013-04-10,19.99,20.178,19.983,20.153,18931,0
2013-04-11,20.188,20.257,19.998,20.144,13773,0
2013-04-12,20.144,20.144,19.983,20.084,31223,0
2013-04-15,19.983,20.058,19.826,19.85,35379,0
2013-04-16,19.956,20.067,19.844,19.894,89659,0
2013-04-17,19.859,20.049,19.461,19.844,27702,0
2013-04-18,19.869,19.965,19.567,19.74,23693,0
2013-04-19,19.766,19.983,19.766,19.975,15897,0
2013-04-22,19.759,20.578,19.759,20.178,9807,0
2013-04-23,20.346,20.346,20.049,20.248,11073,0
2013-04-24,20.24,20.257,20.076,20.224,11024,0
2013-04-25,20.248,20.445,19.817,19.998,23931,0
2013-04-26,19.869,20.144,19.557,19.983,40644,0
2013-04-29,19.99,20.198,19.975,20.169,15287,0
2013-04-30,20.198,20.361,20.138,20.178,18126,0
2013-05-01,20.178,20.178,19.637,19.826,78054,0
2013-05-02,19.85,20.093,19.85,19.965,18462,0
2013-05-03,20.111,20.507,19.937,20.507,73777,0
2013-05-06,20.484,20.671,20.455,20.568,18712,0
2013-05-07,20.524,21,20.524,21,24648,0
2013-05-08,20.854,21.043,20.751,20.965,54181,0
2013-05-09,20.965,21.004,20.501,20.585,46478,0
2013-05-10,20.671,20.671,20.299,20.578,9441,0
2013-05-13,20.656,20.656,20.55,20.55,2086,0
2013-05-14,20.63,20.646,20.438,20.524,26679,0
2013-05-15,20.62,20.636,20.392,20.473,39969,0
2013-05-16,20.506,20.664,20.392,20.506,93453,0
2013-05-17,20.595,20.767,20.483,20.514,28829,0
2013-05-20,20.463,20.558,20.223,20.392,21417,0
2013-05-21,20.384,20.392,20.222,20.353,12058,0
2013-05-22,20.307,20.384,19.926,20.082,16224,0
2013-05-23,20.003,20.256,20.003,20.238,13463,0
2013-05-24,20.186,20.186,19.926,20.176,31064,0
2013-05-28,20.335,20.455,19.943,19.953,30501,0
2013-05-29,19.865,20.392,19.865,20.168,52901,0
2013-05-30,20.195,20.325,20.09,20.291,21357,0
2013-05-31,20.198,20.198,19.934,20.083,14385,0
2013-06-03,20.082,20.68,20.047,20.578,53898,0
2013-06-04,20.62,20.708,20.176,20.384,24105,0
2013-06-05,20.369,20.708,20.246,20.282,23192,0
2013-06-06,20.325,20.533,20.246,20.384,39462,0
2013-06-07,20.55,20.558,20.42,20.524,11521,0
2013-06-10,20.636,20.646,20.483,20.54,18140,0
2013-06-11,20.438,20.595,20.438,20.473,10419,0
2013-06-12,20.524,20.724,20.501,20.578,12050,0
2013-06-13,20.578,20.846,20.392,20.846,136097,0
2013-06-14,20.773,20.773,20.392,20.401,11449,0
2013-06-17,20.585,20.656,20.204,20.361,187502,0
2013-06-18,20.392,20.646,20.384,20.473,23024,0
2013-06-19,20.429,20.483,20.272,20.369,27225,0
2013-06-20,20.176,20.34,20.101,20.15,27597,0
2013-06-21,20.246,20.263,20.112,20.168,70087,0
2013-06-24,20.09,20.168,19.9,19.917,27833,0
2013-06-25,20.03,20.03,19.699,19.874,23869,0
2013-06-26,19.987,19.994,19.632,19.648,14930,0
2013-06-27,19.762,19.807,19.632,19.691,35334,0
2013-06-28,19.751,19.89,19.662,19.705,185908,0
2013-07-01,19.745,19.971,19.745,19.874,30350,0
2013-07-02,20.02,20.039,19.684,19.822,24561,0
2013-07-03,19.802,19.865,19.745,19.785,56444,0
2013-07-05,19.785,19.891,19.43,19.699,76868,0
2013-07-08,19.656,19.717,19.501,19.623,65813,0
2013-07-09,19.675,19.855,19.587,19.822,133179,0
2013-07-10,19.846,19.9,19.535,19.865,28146,0
2013-07-11,19.987,20.159,19.812,20.127,16711,0
2013-07-12,20.168,20.533,20.118,20.429,18041,0
2013-07-15,20.429,20.54,20.282,20.282,17532,0
2013-07-16,20.392,20.392,20.176,20.212,29686,0
2013-07-17,20.212,20.473,20.011,20.136,35464,0
2013-07-18,20.168,20.23,20.032,20.195,24334,0
2013-07-19,20.118,20.23,20.118,20.136,22217,0
2013-07-22,20.047,20.23,19.953,20.1,17610,0
2013-07-23,20.072,20.392,19.971,20.325,15803,0
2013-07-24,20.377,20.392,20.082,20.263,18706,0
2013-07-25,20.263,20.463,20.222,20.392,12372,0
2013-07-26,20.325,20.369,20.118,20.263,7278,0
2013-07-29,20.1,20.168,19.802,19.933,10671,0
2013-07-30,20.159,20.159,19.656,19.726,11073,0
2013-07-31,19.596,19.9,19.596,19.735,17665,0
2013-08-01,19.822,19.998,19.596,19.802,14845,0
2013-08-02,19.802,19.93,19.745,19.84,23856,0
2013-08-05,19.874,19.917,19.802,19.855,14470,0
2013-08-06,19.855,20.055,19.656,19.831,25181,0
2013-08-07,19.831,20.03,19.726,19.822,14547,0
2013-08-08,19.822,19.926,19.596,19.675,11882,0
2013-08-09,19.709,19.891,19.64,19.717,7551,0
2013-08-12,19.699,19.855,19.699,19.802,11087,0
2013-08-13,19.875,19.9,19.699,19.744,15194,0
2013-08-14,19.777,19.822,19.699,19.769,8138,0
2013-08-15,19.655,19.817,19.42,19.49,32064,0
2013-08-16,19.462,19.699,19.378,19.534,55292,0
2013-08-19,19.585,19.69,19.323,19.323,12877,0
2013-08-20,19.378,19.472,19.29,19.437,25902,0
2013-08-21,19.49,19.578,19.315,19.315,15541,0
2013-08-22,19.509,19.509,19.202,19.42,6277,0
2013-08-23,19.378,19.578,19.219,19.362,23117,0
2013-08-26,19.29,19.472,19.233,19.362,18878,0
2013-08-27,19.235,19.48,19.119,19.144,21673,0
2013-08-28,19.089,19.319,19.089,19.255,27736,0
2013-08-29,19.29,19.342,19.202,19.28,80442,0
2013-08-30,19.318,19.423,19.151,19.204,27295,0
2013-09-03,19.315,19.315,19.124,19.21,20594,0
2013-09-04,19.183,19.29,19.061,19.176,14944,0
2013-09-05,19.21,19.428,19.202,19.323,12048,0
2013-09-06,19.403,19.49,18.879,18.879,20606,0
2013-09-09,18.914,19.08,18.897,19.028,33484,0
2013-09-10,19.046,19.149,18.861,19.037,26297,0
2013-09-11,19.037,19.158,19.037,19.071,200825,0
2013-09-12,19.089,19.107,18.851,18.922,31568,0
2013-09-13,18.984,18.984,18.702,18.801,49803,0
2013-09-16,18.889,19.129,18.651,18.694,173118,0
2013-09-17,18.66,18.67,18.555,18.59,50823,0
2013-09-18,18.59,18.678,18.469,18.618,70624,0
2013-09-19,18.643,18.643,18.374,18.574,161653,0
2013-09-20,18.546,18.818,18.46,18.686,196551,0
2013-09-23,18.6,19.02,18.6,18.974,98768,0
2013-09-24,18.851,19.183,18.843,18.879,83979,0
2013-09-25,19.028,19.202,18.879,19.01,46629,0
2013-09-26,19.054,19.054,18.834,18.974,39643,0
2013-09-27,18.984,19.192,18.931,19.089,77221,0
2013-09-30,19.064,19.284,18.958,19.259,102676,0
2013-10-01,19.124,19.28,19.124,19.255,16960,0
2013-10-02,19.097,19.245,19.02,19.028,48808,0
2013-10-03,18.955,19.29,18.955,19.29,35978,0
2013-10-04,19.227,19.378,19.134,19.362,23143,0
2013-10-07,19.255,19.48,19.183,19.332,27154,0
2013-10-08,19.183,19.378,19.097,19.323,24075,0
2013-10-09,19.378,19.683,19.27,19.509,48004,0
2013-10-10,19.699,19.875,19.699,19.831,27614,0
2013-10-11,19.793,20.074,19.793,20.066,26006,0
2013-10-14,19.908,20.031,19.822,19.944,37922,0
2013-10-15,19.944,19.944,19.622,19.754,14094,0
2013-10-16,19.812,19.812,19.683,19.726,10768,0
2013-10-17,19.647,19.944,19.578,19.769,18994,0
2013-10-18,19.972,20.066,19.569,19.988,40561,0
2013-10-21,19.953,20.021,19.831,19.841,21884,0
2013-10-22,19.846,19.846,19.395,19.509,16960,0
2013-10-23,19.428,19.972,19.428,19.793,18216,0
2013-10-24,19.69,19.762,19.534,19.655,8709,0
2013-10-25,19.735,19.735,19.578,19.622,8250,0
2013-10-28,19.559,19.855,19.551,19.69,15582,0
2013-10-29,19.716,19.762,19.639,19.735,19821,0
2013-10-30,19.777,19.777,19.48,19.639,16270,0
2013-10-31,19.635,19.845,19.082,19.118,31634,0
2013-11-01,19.114,20.031,19.028,19.462,54995,0
2013-11-04,19.499,19.708,19.149,19.569,19363,0
2013-11-05,19.69,19.802,19.362,19.674,13753,0
2013-11-06,19.785,19.841,19.603,19.744,5844,0
2013-11-07,19.462,19.735,19.453,19.594,17299,0
2013-11-08,19.631,20.178,19.631,20.041,19477,0
2013-11-11,20.041,20.169,19.885,19.885,6645,0
2013-11-12,19.822,20.067,19.32,19.885,14120,0
2013-11-13,19.812,20.005,19.549,19.963,11045,0
2013-11-14,19.901,19.973,19.681,19.891,6377,0
2013-11-15,19.83,19.927,19.681,19.927,19699,0
2013-11-18,19.918,20.041,19.793,19.891,56562,0
2013-11-19,19.761,19.973,19.761,19.934,12867,0
2013-11-20,19.954,19.954,19.638,19.715,24824,0
2013-11-21,19.761,19.934,19.743,19.918,13646,0
2013-11-22,19.865,20.139,19.812,20.041,11386,0
2013-11-25,19.944,20.242,19.944,20.2,24367,0
2013-11-26,20.322,21.209,20.19,20.813,90372,0
2013-11-27,20.955,20.955,20.585,20.672,18562,0
2013-11-29,20.885,21.096,20.746,21.07,36596,0
2013-12-02,20.736,20.927,20.577,20.637,20727,0
2013-12-03,20.69,20.92,20.471,20.736,37076,0
2013-12-04,20.77,20.77,20.481,20.736,40932,0
2013-12-05,20.514,20.726,20.514,20.719,31520,0
2013-12-06,20.777,20.859,20.664,20.719,74111,0
2013-12-09,20.786,20.786,20.604,20.726,19275,0
2013-12-10,20.726,20.726,20.39,20.435,23861,0
2013-12-11,20.471,20.539,20.397,20.416,18140,0
2013-12-12,20.481,20.531,20.382,20.531,15194,0
2013-12-13,20.557,20.841,20.471,20.499,27097,0
2013-12-16,20.719,20.719,20.462,20.499,26643,0
2013-12-17,20.505,20.505,20.35,20.426,23810,0
2013-12-18,20.481,20.505,20.358,20.49,37756,0
2013-12-19,20.462,20.49,20.294,20.358,21125,0
2013-12-20,20.435,20.813,20.435,20.647,97773,0
2013-12-23,20.754,20.841,20.382,20.805,80334,0
2013-12-24,20.841,20.877,20.726,20.786,11354,0
2013-12-26,20.823,20.85,20.746,20.777,7937,0
2013-12-27,20.877,20.99,20.426,20.656,57712,0
2013-12-30,20.445,20.77,20.389,20.672,23810,0
2013-12-31,20.761,20.761,20.35,20.462,18140,0
2014-01-02,20.462,20.462,20.33,20.358,47818,0
2014-01-03,20.358,20.416,20.178,20.198,40132,0
2014-01-06,20.152,20.241,19.986,20.119,25626,0
2014-01-07,20.206,20.215,20.039,20.101,37205,0
2014-01-08,20.101,20.152,19.928,20.136,41132,0
2014-01-09,20.109,20.32,20.002,20.047,30614,0
2014-01-10,20.109,20.109,19.861,20.039,19951,0
2014-01-13,19.993,19.993,19.752,19.861,31640,0
2014-01-14,19.969,20.019,19.642,20.002,31520,0
2014-01-15,19.986,20.073,19.772,20.019,58051,0
2014-01-16,19.897,20.073,19.827,19.89,34695,0
2014-01-17,19.915,20.065,19.89,19.951,24014,0
2014-01-21,20.029,20.065,19.915,20.065,66102,0
2014-01-22,20.143,20.143,19.924,20.01,52952,0
2014-01-23,19.977,19.977,19.897,19.905,14627,0
2014-01-24,19.977,20.019,19.702,19.89,60886,0
2014-01-27,19.861,20.198,19.766,19.851,46714,0
2014-01-28,19.818,19.977,19.73,19.969,43767,0
2014-01-29,19.827,19.96,19.677,19.687,37126,0
2014-01-30,19.844,19.977,19.633,19.79,20973,0
2014-01-31,19.544,20.382,19.518,19.977,64854,0
2014-02-03,20.039,20.136,19.766,19.861,86837,0
2014-02-04,19.89,20.136,19.871,19.969,62982,0
2014-02-05,19.836,19.969,19.73,19.897,26227,0
2014-02-06,19.905,19.951,19.702,19.72,29971,0
2014-02-07,19.836,19.844,19.544,19.616,23666,0
2014-02-10,19.482,19.625,19.447,19.616,24453,0
2014-02-11,19.669,19.75,19.659,19.74,28920,0
2014-02-12,19.75,19.819,19.543,19.659,14825,0
2014-02-13,19.553,19.873,19.526,19.853,14647,0
2014-02-14,19.838,19.933,19.669,19.819,43232,0
2014-02-18,19.809,20.022,19.597,19.962,27811,0
2014-02-19,19.943,19.943,19.561,19.571,16634,0
2014-02-20,19.543,19.799,19.51,19.712,14577,0
2014-02-21,19.819,19.972,19.79,19.953,48721,0
2014-02-24,19.972,19.972,19.89,19.972,24426,0
2014-02-25,19.972,19.972,19.551,19.838,15720,0
2014-02-26,19.917,19.917,19.588,19.633,34070,0
2014-02-27,19.625,19.873,19.553,19.829,35004,0
2014-02-28,19.74,19.89,19.606,19.703,67623,0
2014-03-03,19.659,19.74,19.518,19.543,16368,0
2014-03-04,19.712,19.972,19.561,19.721,68816,0
2014-03-05,19.633,19.781,19.633,19.721,14835,0
2014-03-06,19.669,19.781,19.633,19.659,16972,0
2014-03-07,19.659,19.933,19.659,19.89,12941,0
2014-03-10,19.79,19.962,19.712,19.809,22576,0
2014-03-11,19.933,19.933,19.526,19.535,14183,0
2014-03-12,19.51,19.694,19.51,19.651,13470,0
2014-03-13,19.579,19.687,19.402,19.588,21218,0
2014-03-14,19.472,19.721,19.419,19.553,8497,0
2014-03-17,19.616,19.883,19.535,19.571,18546,0
2014-03-18,19.659,19.703,19.51,19.616,16481,0
2014-03-19,19.642,19.677,19.553,19.571,12154,0
2014-03-20,19.606,19.712,19.535,19.625,27775,0
2014-03-21,19.694,19.917,19.659,19.907,53737,0
2014-03-24,19.773,19.845,19.491,19.651,28171,0
2014-03-25,19.606,19.703,19.453,19.651,21892,0
2014-03-26,19.75,19.75,19.411,19.411,24109,0
2014-03-27,19.75,19.75,19.187,19.287,37032,0
2014-03-28,19.428,19.453,19.1,19.206,26752,0
2014-03-31,19.34,19.597,19.172,19.172,42805,0
2014-04-01,19.373,19.373,19.048,19.082,68718,0
2014-04-02,19.091,19.238,18.985,19.162,8364,0
2014-04-03,19.187,19.321,19.052,19.128,12744,0
2014-04-04,19.669,19.669,18.442,18.639,62584,0
2014-04-07,18.532,18.612,18.205,18.281,50629,0
2014-04-08,18.301,18.373,18.107,18.107,37811,0
2014-04-09,18.186,18.985,18.061,18.612,77349,0
2014-04-10,18.461,18.507,18.071,18.08,29955,0
2014-04-11,17.91,18.281,17.91,18.141,23842,0
2014-04-14,18.823,18.823,18.03,18.132,28154,0
2014-04-15,17.883,18.346,17.849,18.239,26809,0
2014-04-16,18.416,18.461,18.373,18.416,29569,0
2014-04-17,18.442,18.7,18.442,18.54,8168,0
2014-04-21,18.622,18.718,18.507,18.567,20472,0
2014-04-22,18.549,18.681,18.442,18.532,18239,0
2014-04-23,18.507,18.594,18.196,18.205,15108,0
2014-04-24,18.201,18.63,18.201,18.507,23978,0
2014-04-25,18.373,18.594,18.115,18.168,27447,0
2014-04-28,18.168,18.433,18.15,18.336,24205,0
2014-04-29,18.373,18.54,18.15,18.205,16094,0
2014-04-30,18.15,18.266,18.15,18.158,42863,0
2014-05-01,18.107,18.497,18.017,18.239,45047,0
2014-05-02,18.517,18.517,18.196,18.231,29152,0
2014-05-05,18.196,18.426,17.929,17.999,36469,0
2014-05-06,17.992,18.205,17.858,17.893,32685,0
2014-05-07,17.858,18.098,17.77,17.964,45967,0
2014-05-08,18.026,18.098,17.849,18.026,33809,0
2014-05-09,17.91,18.452,17.91,18.364,24823,0
2014-05-12,17.796,18.708,17.796,18.584,33959,0
2014-05-13,18.567,18.757,18.334,18.362,34275,0
2014-05-14,18.308,18.308,17.791,17.8,40354,0
2014-05-15,17.843,17.934,17.487,17.906,29374,0
2014-05-16,17.862,18.106,17.664,18.04,29151,0
2014-05-19,17.906,18.263,17.7,18.146,25266,0
2014-05-20,18.183,18.183,17.514,17.717,41460,0
2014-05-21,17.744,18.103,17.496,18.04,31104,0
2014-05-22,17.924,18.221,17.915,18.128,40368,0
2014-05-23,18.174,18.353,18.174,18.308,16964,0
2014-05-27,18.308,18.349,18.273,18.318,41275,0
2014-05-28,18.279,18.279,18.003,18.049,26136,0
2014-05-29,18.165,18.398,18.003,18.362,105679,0
2014-05-30,18.432,18.488,18.246,18.442,97647,0
2014-06-02,18.451,18.525,18.371,18.39,72261,0
2014-06-03,18.415,18.516,18.344,18.371,74741,0
2014-06-04,18.344,18.506,18.344,18.381,38998,0
2014-06-05,18.381,18.968,18.362,18.738,22427,0
2014-06-06,18.899,18.899,18.506,18.612,23697,0
2014-06-09,18.709,18.738,18.577,18.701,12717,0
2014-06-10,18.719,18.719,18.506,18.54,44184,0
2014-06-11,18.506,18.506,18.344,18.415,27581,0
2014-06-12,18.334,18.46,18.326,18.381,29087,0
2014-06-13,18.487,18.567,18.398,18.442,16330,0
2014-06-16,18.326,18.432,18.326,18.432,40232,0
2014-06-17,18.425,18.622,18.425,18.54,14285,0
2014-06-18,18.549,18.821,18.371,18.738,22066,0
2014-06-19,18.818,19.183,18.577,18.862,22383,0
2014-06-20,18.729,19.086,18.622,18.872,61070,0
2014-06-23,18.825,18.89,18.432,18.675,27767,0
2014-06-24,18.682,18.925,18.639,18.648,28248,0
2014-06-25,18.425,18.639,18.326,18.406,27925,0
2014-06-26,18.371,18.496,18.229,18.39,40885,0
2014-06-27,18.289,19.176,18.289,18.729,256625,0
2014-06-30,18.532,18.729,18.496,18.666,23558,0
2014-07-01,18.701,18.997,18.639,18.701,51005,0
2014-07-02,18.63,18.88,18.603,18.792,63650,0
2014-07-03,18.872,19.024,18.834,18.988,7296,0
2014-07-07,19.077,19.077,18.577,18.63,22813,0
2014-07-08,18.594,18.612,18.39,18.442,34482,0
2014-07-09,18.506,18.558,18.371,18.451,66443,0
2014-07-10,18.487,18.487,18.246,18.318,38657,0
2014-07-11,18.334,18.39,18.165,18.289,17979,0
2014-07-14,18.496,18.496,18.237,18.237,11457,0
2014-07-15,18.318,18.334,18.183,18.246,20895,0
2014-07-16,18.362,18.362,18.183,18.193,14500,0
2014-07-17,18.155,18.263,18.103,18.193,28894,0
2014-07-18,18.138,18.279,18.086,18.229,33812,0
2014-07-21,18.398,18.398,18.086,18.146,18626,0
2014-07-22,18.146,18.193,18.057,18.103,26954,0
2014-07-23,18.086,18.174,18.049,18.146,24085,0
2014-07-24,18.103,18.155,18.049,18.067,22520,0
2014-07-25,18.013,18.057,17.977,18.049,47953,0
2014-07-28,18.067,18.17,17.791,17.995,18022,0
2014-07-29,17.977,18.138,17.977,18.021,19127,0
2014-07-30,18.146,18.146,17.96,18.013,21524,0
2014-07-31,18.021,18.045,17.969,17.969,28478,0
2014-08-01,18.146,18.237,17.969,18.057,60529,0
2014-08-04,18.094,18.146,17.969,18.057,19190,0
2014-08-05,18.021,18.103,18.021,18.103,31530,0
2014-08-06,18.103,18.308,18.076,18.299,69066,0
2014-08-07,18.299,18.344,18.025,18.326,15695,0
2014-08-08,18.326,18.532,18.318,18.469,22338,0
2014-08-11,18.525,18.747,18.381,18.506,9935,0
2014-08-12,18.506,18.64,18.397,18.558,17109,0
2014-08-13,18.828,18.828,18.549,18.613,10889,0
2014-08-14,18.604,18.631,18.333,18.469,12647,0
2014-08-15,18.711,18.711,18.11,18.316,39710,0
2014-08-18,18.469,18.721,18.389,18.702,18114,0
2014-08-19,18.711,18.711,18.431,18.487,18246,0
2014-08-20,18.46,18.558,18.46,18.558,18788,0
2014-08-21,18.496,18.759,18.424,18.506,18582,0
2014-08-22,18.549,18.549,18.424,18.46,13716,0
2014-08-25,18.631,18.631,18.37,18.525,20978,0
2014-08-26,18.675,18.675,18.343,18.352,48492,0
2014-08-27,18.397,18.414,18.244,18.37,42021,0
2014-08-28,18.38,18.441,18.261,18.38,22575,0
2014-08-29,18.361,18.595,18.235,18.516,15632,0
2014-09-02,18.46,18.657,18.46,18.525,19442,0
2014-09-03,18.549,18.549,18.487,18.487,12684,0
2014-09-04,18.516,18.549,18.469,18.469,11975,0
2014-09-05,18.46,18.549,18.46,18.469,19596,0
2014-09-08,18.506,18.545,18.46,18.506,8604,0
2014-09-09,18.46,18.549,18.054,18.469,51726,0
2014-09-10,18.46,18.487,18.365,18.441,14879,0
2014-09-11,18.37,18.54,18.361,18.487,22265,0
2014-09-12,18.46,18.487,18.414,18.431,31132,0
2014-09-15,18.414,18.478,18.414,18.414,30772,0
2014-09-16,18.487,18.487,18.414,18.414,25957,0
2014-09-17,18.46,18.487,18.325,18.431,21710,0
2014-09-18,18.478,18.549,18.414,18.496,20394,0
2014-09-19,18.516,18.623,18.38,18.46,59086,0
2014-09-22,18.424,18.516,18.37,18.478,26685,0
2014-09-23,18.469,18.623,18.441,18.549,26123,0
2014-09-24,18.585,18.623,18.46,18.604,20603,0
2014-09-25,18.558,18.675,18.441,18.525,46512,0
2014-09-26,18.595,18.649,18.235,18.441,30476,0
2014-09-29,18.325,18.667,18.325,18.578,32454,0
2014-09-30,18.46,18.558,18.271,18.271,54806,0
2014-10-01,18.38,18.549,18.277,18.316,55112,0
2014-10-02,18.623,18.623,18.451,18.532,15079,0
2014-10-03,18.683,18.683,18.4,18.649,18525,0
2014-10-06,18.683,18.683,18.46,18.496,13310,0
2014-10-07,18.37,18.516,18.37,18.469,23739,0
2014-10-08,18.46,18.683,18.431,18.675,18335,0
2014-10-09,18.568,18.64,18.389,18.54,39219,0
2014-10-10,18.441,18.683,18.441,18.667,25658,0
2014-10-13,18.683,18.683,18.469,18.675,28625,0
2014-10-14,18.683,18.776,18.496,18.631,40065,0
2014-10-15,18.549,19.001,18.549,18.937,38626,0
2014-10-16,18.883,19.442,18.776,19.432,45207,0
2014-10-17,19.686,19.686,19.179,19.261,19381,0
2014-10-20,19.252,19.45,19.233,19.27,27329,0
2014-10-21,19.711,19.711,19.198,19.289,20683,0
2014-10-22,19.343,19.415,19.073,19.152,10883,0
2014-10-23,19.298,19.657,18.837,19.188,22107,0
2014-10-24,19.172,19.221,18.928,19.109,7537,0
2014-10-27,18.837,19.117,18.837,19.019,7201,0
2014-10-28,18.982,19.422,18.972,19.315,20116,0
2014-10-29,19.289,19.568,19.019,19.415,18195,0
2014-10-30,19.622,19.795,19.539,19.767,18515,0
2014-10-31,19.946,19.946,19.162,19.343,68801,0
2014-11-03,19.667,19.667,18.91,19.063,25945,0
2014-11-04,18.954,19.117,18.919,19.099,17406,0
2014-11-05,19.146,19.884,18.865,18.928,30163,0
2014-11-06,19.054,19.162,18.939,19.001,33764,0
2014-11-07,18.919,19.046,18.91,19.001,35643,0
2014-11-10,18.972,19.118,18.972,19.118,26123,0
2014-11-11,19.118,19.118,18.982,19.074,20017,0
2014-11-12,19.019,19.091,18.9,19.019,15529,0
2014-11-13,19.11,19.11,18.982,19.001,20251,0
2014-11-14,19.054,19.153,18.946,19.028,10558,0
2014-11-17,19.082,19.082,18.827,18.827,10359,0
2014-11-18,18.827,18.892,18.783,18.827,12440,0
2014-11-19,18.827,18.827,18.646,18.69,17680,0
2014-11-20,18.738,18.845,18.646,18.836,18382,0
2014-11-21,18.873,19.028,18.757,18.827,17053,0
2014-11-24,18.873,19.028,18.757,18.991,14735,0
2014-11-25,18.909,19.163,18.909,19.064,14574,0
2014-11-26,19.128,19.499,19.082,19.163,26071,0
2014-11-28,19.019,19.163,18.873,18.892,9172,0
2014-12-01,18.918,19.11,18.892,18.9,38695,0
2014-12-02,18.873,19.074,18.836,18.991,20644,0
2014-12-03,18.836,19.153,18.62,19.054,24157,0
2014-12-04,19.356,19.364,19.019,19.301,17355,0
2014-12-05,19.291,19.8,19.291,19.518,27470,0
2014-12-08,19.518,19.772,19.51,19.619,15115,0
2014-12-09,19.51,19.966,19.373,19.82,20080,0
2014-12-10,19.772,20.092,19.418,19.437,21649,0
2014-12-11,19.472,19.8,19.472,19.574,11953,0
2014-12-12,19.418,19.427,19.142,19.281,18221,0
2014-12-15,19.234,19.364,19.152,19.152,27198,0
2014-12-16,19.189,19.619,19.146,19.356,18110,0
2014-12-17,19.356,20.01,19.356,19.91,35494,0
2014-12-18,20.056,20.285,19.781,19.91,32248,0
2014-12-19,19.82,19.937,19.527,19.591,93257,0
2014-12-22,19.7,20.083,19.5,19.71,28819,0
2014-12-23,19.71,20.09,19.574,19.71,29626,0
2014-12-24,19.829,19.869,19.7,19.829,8857,0
2014-12-26,19.884,19.985,19.781,19.82,10115,0
2014-12-29,19.829,19.974,19.8,19.829,36644,0
2014-12-30,19.854,20,19.146,19.327,101530,0
2014-12-31,19.481,19.728,19.291,19.646,32561,0
2015-01-02,19.674,19.691,19.511,19.619,12071,0
2015-01-05,19.5,19.684,19.5,19.564,16476,0
2015-01-06,19.581,19.718,19.254,19.378,33914,0
2015-01-07,19.491,19.637,19.291,19.481,23305,0
2015-01-08,19.527,19.772,19.5,19.772,14046,0
2015-01-09,19.691,19.81,19.491,19.637,31751,0
2015-01-12,19.601,19.7,19.327,19.437,17322,0
2015-01-13,19.781,19.781,19.364,19.527,25284,0
2015-01-14,19.383,19.772,19.383,19.564,22212,0
2015-01-15,19.472,19.591,19.291,19.327,23092,0
2015-01-16,19.427,19.655,19.281,19.527,24359,0
2015-01-20,19.765,19.765,19.244,19.518,45805,0
2015-01-21,19.537,19.737,19.537,19.61,26118,0
2015-01-22,19.718,19.829,19.691,19.81,32648,0
2015-01-23,19.718,19.83,19.718,19.829,15083,0
2015-01-26,19.728,19.902,19.7,19.82,10454,0
2015-01-27,19.728,19.874,19.728,19.747,18598,0
2015-01-28,19.765,19.81,19.737,19.765,29806,0
2015-01-29,19.772,20.01,19.765,19.929,30458,0
2015-01-30,19.91,19.92,19.737,19.82,48792,0
2015-02-02,19.976,19.976,19.591,19.7,41930,0
2015-02-03,19.691,19.957,19.691,19.81,23454,0
2015-02-04,19.874,19.874,19.71,19.829,17715,0
2015-02-05,19.903,20.158,19.884,19.976,14811,0
2015-02-06,20.049,20.224,19.893,19.911,24019,0
2015-02-09,19.911,20.011,19.839,19.921,17102,0
2015-02-10,19.911,19.938,19.79,19.874,14969,0
2015-02-11,19.948,19.948,19.699,19.772,8928,0
2015-02-12,19.839,19.967,19.8,19.911,10249,0
2015-02-13,19.976,19.976,19.884,19.93,15002,0
2015-02-17,19.864,19.985,19.854,19.958,12198,0
2015-02-18,19.884,20.021,19.884,19.958,17457,0
2015-02-19,19.938,20.158,19.938,20.021,17841,0
2015-02-20,20.076,20.076,19.884,20.001,26209,0
2015-02-23,19.958,20.187,19.746,19.874,18143,0
2015-02-24,20.058,20.334,19.967,20.076,27098,0
2015-02-25,19.976,20.076,19.874,19.93,25080,0
2015-02-26,19.938,20.132,19.781,19.921,28886,0
2015-02-27,19.893,20.177,19.764,19.764,39815,0
2015-03-02,19.948,19.976,19.81,19.903,12849,0
2015-03-03,19.921,19.976,19.764,19.884,18292,0
2015-03-04,19.81,19.976,19.81,19.911,9256,0
2015-03-05,19.839,19.976,19.839,19.938,27004,0
2015-03-06,19.864,20.259,19.864,19.93,25481,0
2015-03-09,19.985,20.158,19.938,19.976,27767,0
2015-03-10,19.976,20.205,19.884,20.14,18401,0
2015-03-11,20.205,20.25,20.113,20.205,19926,0
2015-03-12,20.388,20.534,20.241,20.388,24715,0
2015-03-13,20.435,20.481,20.388,20.452,11978,0
2015-03-16,20.516,20.82,20.491,20.728,8385,0
2015-03-17,20.664,20.895,20.534,20.757,12849,0
2015-03-18,20.691,20.904,20.628,20.772,12413,0
2015-03-19,20.445,20.82,20.445,20.782,7948,0
2015-03-20,20.81,20.885,20.618,20.885,34841,0
2015-03-23,21.031,21.105,20.895,20.968,18401,0
2015-03-24,20.885,20.939,20.801,20.912,14373,0
2015-03-25,20.994,20.994,20.757,20.757,13500,0
2015-03-26,20.757,21.085,20.757,20.81,11867,0
2015-03-27,20.782,20.978,20.757,20.895,15461,0
2015-03-30,21.014,21.179,20.968,21.124,11214,0
2015-03-31,21.225,21.85,20.985,21.821,48874,0
2015-04-01,21.71,21.858,21.325,21.804,32883,0
2015-04-02,21.674,22.032,21.472,21.795,28637,0
2015-04-06,21.748,21.968,21.73,21.785,13284,0
2015-04-07,21.765,21.908,21.584,21.584,19123,0
2015-04-08,21.584,21.693,21.584,21.592,20253,0
2015-04-09,21.584,21.601,21.234,21.334,9284,0
2015-04-10,21.417,21.491,21.151,21.436,20253,0
2015-04-13,21.454,21.756,21.271,21.436,12739,0
2015-04-14,21.271,21.381,21.076,21.215,12523,0
2015-04-15,21.281,21.701,21.197,21.463,20010,0
2015-04-16,21.748,21.748,21.529,21.574,12909,0
2015-04-17,21.51,21.564,21.262,21.281,20795,0
2015-04-20,21.352,21.481,21.342,21.454,7946,0
2015-04-21,21.352,21.71,21.352,21.519,6216,0
2015-04-22,21.417,21.756,21.243,21.756,13523,0
2015-04-23,21.684,21.95,21.684,21.858,25589,0
2015-04-24,21.775,21.775,21.584,21.73,7986,0
2015-04-27,21.637,21.637,21.151,21.29,20906,0
2015-04-28,21.564,21.584,21.422,21.454,8757,0
2015-04-29,21.674,21.674,21.179,21.206,20362,0
2015-04-30,21.243,21.436,21.124,21.215,27875,0
2015-05-01,21.243,21.73,21.197,21.417,14046,0
2015-05-04,21.381,21.627,21.271,21.454,17747,0
2015-05-05,21.297,21.51,21.169,21.361,31249,0
2015-05-06,21.389,21.389,21.133,21.253,21598,0
2015-05-07,21.29,21.297,21.124,21.197,25557,0
2015-05-08,21.243,21.243,21.124,21.206,23409,0
2015-05-11,21.133,21.179,20.866,21.095,39633,0
2015-05-12,21.105,21.272,21.085,21.244,13673,0
2015-05-13,21.715,21.715,21.141,21.226,15570,0
2015-05-14,21.272,21.272,21.141,21.216,14488,0
2015-05-15,21.226,21.235,20.967,20.985,14050,0
2015-05-18,21.058,21.419,20.938,21.309,17906,0
2015-05-19,21.133,21.484,21.133,21.391,15840,0
2015-05-20,21.409,21.409,21.309,21.373,9299,0
2015-05-21,21.114,21.568,21.114,21.373,9733,0
2015-05-22,21.373,21.475,21.198,21.409,17842,0
2015-05-26,21.429,21.493,20.948,21.391,21296,0
2015-05-27,21.317,21.549,21.309,21.532,15461,0
2015-05-28,21.578,21.631,21.299,21.429,5970,0
2015-05-29,21.457,21.457,21.189,21.327,14921,0
2015-06-01,21.4,21.457,21.198,21.448,7924,0
2015-06-02,21.344,21.457,21.198,21.409,13370,0
2015-06-03,21.17,21.8,21.17,21.761,21300,0
2015-06-04,21.438,21.697,21.383,21.391,6596,0
2015-06-05,21.383,21.735,21.272,21.725,17948,0
2015-06-08,21.735,21.735,21.282,21.291,20004,0
2015-06-09,21.4,21.596,21.198,21.409,11773,0
2015-06-10,21.65,21.688,21.299,21.641,37625,0
2015-06-11,21.641,21.641,21.344,21.641,20107,0
2015-06-12,21.354,21.697,21.354,21.549,14706,0
2015-06-15,21.475,21.66,21.254,21.631,61199,0
2015-06-16,21.522,21.669,21.522,21.641,20652,0
2015-06-17,21.641,21.66,21.522,21.532,21408,0
2015-06-18,21.641,21.641,21.558,21.641,17732,0
2015-06-19,21.641,21.66,21.532,21.641,41846,0
2015-06-22,21.641,21.688,21.522,21.588,16221,0
2015-06-23,21.576,21.735,21.576,21.669,6774,0
2015-06-24,21.706,21.818,21.65,21.751,15680,0
2015-06-25,21.8,22.195,21.8,22.105,37627,0
2015-06-26,22.105,22.132,21.808,21.827,111046,0
2015-06-29,21.735,22.152,21.735,22.076,48008,0
2015-06-30,22.057,22.51,22.057,22.437,61655,0
2015-07-01,22.482,23.02,22.41,22.752,72876,0
2015-07-02,22.982,23.02,22.668,22.697,24112,0
2015-07-06,22.447,22.972,22.447,22.796,36331,0
2015-07-07,22.963,22.972,22.648,22.816,37088,0
2015-07-08,22.668,22.953,22.629,22.697,23139,0
2015-07-09,22.668,22.972,22.057,22.733,35789,0
2015-07-10,22.992,23.011,22.863,22.936,24329,0
2015-07-13,23.011,23.537,22.936,23.093,35464,0
2015-07-14,22.742,23.444,22.594,23.121,99419,0
2015-07-15,22.992,23.249,22.844,23.13,27124,0
2015-07-16,23.13,23.582,23.121,23.417,38926,0
2015-07-17,23.427,23.602,23.354,23.491,34817,0
2015-07-20,22.982,23.508,22.982,23.268,20435,0
2015-07-21,23.297,23.398,22.992,23.121,32654,0
2015-07-22,23.048,23.354,22.992,23.344,26385,0
2015-07-23,23.232,23.398,22.725,22.834,18273,0
2015-07-24,22.796,23.159,22.529,22.863,18167,0
2015-07-27,22.668,23.101,22.668,22.854,34601,0
2015-07-28,22.936,23.13,22.638,22.872,30383,0
2015-07-29,23.159,23.38,22.733,22.77,20870,0
2015-07-30,22.872,23.048,22.594,22.76,29625,0
2015-07-31,23.398,23.474,22.816,23.407,38710,0
2015-08-03,23.258,23.888,23.214,23.721,33144,0
2015-08-04,23.824,23.85,23.436,23.527,24653,0
2015-08-05,23.537,23.888,23.491,23.555,30601,0
2015-08-06,23.769,23.842,23.398,23.632,29951,0
2015-08-07,23.632,23.937,23.444,23.805,32654,0
2015-08-10,23.824,23.834,23.741,23.779,24437,0
2015-08-11,23.731,23.974,23.731,23.928,18906,0
2015-08-12,23.918,23.974,23.721,23.899,15788,0
2015-08-13,23.824,23.974,23.779,23.834,21266,0
2015-08-14,23.834,24.196,23.834,24.149,25564,0
2015-08-17,24.112,25.509,24.103,24.866,52094,0
2015-08-18,24.895,24.951,24.755,24.924,23093,0
2015-08-19,24.866,25.136,24.709,24.802,37809,0
2015-08-20,24.578,24.68,24.402,24.419,18906,0
2015-08-21,24.076,24.596,24.076,24.476,43502,0
2015-08-24,23.779,24.145,23.601,23.648,51898,0
2015-08-25,23.879,24.291,23.694,23.805,37699,0
2015-08-26,24.186,24.494,23.601,23.824,61868,0
2015-08-27,24.011,24.178,23.666,23.712,60901,0
2015-08-28,23.704,24.131,23.704,23.879,42643,0
2015-08-31,23.814,24.429,23.814,24.169,69816,0
2015-09-01,23.974,24.206,23.974,24.095,48013,0
2015-09-02,24.253,24.439,24.169,24.374,52846,0
2015-09-03,24.439,24.439,24.253,24.336,23200,0
2015-09-04,24.206,24.429,24.121,24.196,31363,0
2015-09-08,24.355,24.466,24.291,24.419,28894,0
2015-09-09,24.439,24.439,24.291,24.41,24059,0
2015-09-10,24.402,24.57,24.345,24.494,31980,0
2015-09-11,24.392,24.578,24.186,24.514,41353,0
2015-09-14,24.524,24.57,24.392,24.448,38883,0
2015-09-15,24.476,24.533,24.392,24.485,30291,0
2015-09-16,24.514,24.514,24.318,24.384,18583,0
2015-09-17,24.364,24.57,24.226,24.245,35695,0
2015-09-18,24.206,24.533,24.196,24.402,56927,0
2015-09-21,24.419,24.578,24.261,24.374,21484,0
2015-09-22,24.206,24.439,24.206,24.253,24059,0
2015-09-23,24.402,24.485,24.206,24.345,38803,0
2015-09-24,24.253,24.485,24.206,24.41,46000,0
2015-09-25,24.448,24.57,24.048,24.159,75510,0
2015-09-28,24.178,24.533,24.159,24.178,32225,0
2015-09-29,24.271,24.308,23.834,23.842,78410,0
2015-09-30,24.011,24.355,24.011,24.245,86465,0
2015-10-01,24.281,24.419,24.159,24.261,29643,0
2015-10-02,24.206,24.291,24.112,24.281,36841,0
2015-10-05,24.3,24.671,24.121,24.671,40886,0
2015-10-06,24.588,24.969,24.578,24.932,49409,0
2015-10-07,25.37,25.593,25.136,25.539,75081,0
2015-10-08,25.575,26.45,25.548,26.234,158001,0
2015-10-09,26.234,26.496,25.713,25.779,65734,0
2015-10-12,25.705,26.394,25.37,26.068,63661,0
2015-10-13,26.068,26.253,25.891,26.013,49623,0
2015-10-14,25.947,26.03,25.323,25.399,27929,0
2015-10-15,24.671,25.994,24.671,25.974,27283,0
2015-10-16,26.049,26.18,25.677,26.013,37487,0
2015-10-19,25.947,26.18,25.38,26.022,23294,0
2015-10-20,26.003,26.384,25.808,26.273,58702,0
2015-10-21,26.394,26.542,26.013,26.013,25886,0
2015-10-22,26.207,26.954,26.207,26.849,38131,0
2015-10-23,26.945,27.138,26.673,27.119,33836,0
2015-10-26,27.174,27.233,26.877,27.112,26635,0
2015-10-27,27.035,27.156,26.479,26.618,19548,0
2015-10-28,26.589,27.094,26.589,26.999,43608,0
2015-10-29,26.858,26.999,25.63,26.896,31578,0
2015-10-30,26.786,26.786,25.231,25.955,146724,0
2015-11-02,25.557,25.919,25.399,25.883,50670,0
2015-11-03,25.799,26.162,25.575,25.865,31685,0
2015-11-04,26.003,26.003,25.62,25.817,28124,0
2015-11-05,25.799,26.086,25.529,26.03,30827,0
2015-11-06,26.04,26.253,25.947,26.253,54564,0
2015-11-09,26.442,26.442,26.039,26.216,40161,0
2015-11-10,26.283,26.732,25.786,26.676,21244,0
2015-11-11,26.891,27.069,26.498,26.507,125662,0
2015-11-12,26.395,26.685,26.395,26.471,17510,0
2015-11-13,26.358,26.891,26.3,26.6,16334,0
2015-11-16,26.544,26.751,26.507,26.582,16655,0
2015-11-17,26.695,26.959,26.507,26.649,23702,0
2015-11-18,26.544,26.685,26.3,26.553,34165,0
2015-11-19,26.471,26.62,26.199,26.216,28613,0
2015-11-20,26.349,26.713,26.349,26.639,13879,0
2015-11-23,26.732,27.125,26.695,26.959,21460,0
2015-11-24,26.994,27.239,26.6,27.22,17295,0
2015-11-25,27.116,27.229,26.872,27.079,11423,0
2015-11-27,27.108,27.162,26.852,27.152,4912,0
2015-11-30,27.162,27.162,26.91,26.985,27012,0
2015-12-01,26.582,27.162,26.001,27.079,19279,0
2015-12-02,27.031,27.125,26.976,27.022,8563,0
2015-12-03,26.976,27.099,26.872,26.976,16391,0
2015-12-04,26.959,27.388,26.959,27.248,29681,0
2015-12-07,27.32,27.575,26.976,27.135,22635,0
2015-12-08,26.976,27.267,26.976,27.152,29723,0
2015-12-09,27.239,27.239,26.665,26.88,137037,0
2015-12-10,26.928,26.928,26.411,26.488,17023,0
2015-12-11,26.241,26.598,25.48,25.538,27025,0
2015-12-14,25.63,26.017,25.49,25.706,19796,0
2015-12-15,25.848,26.589,25.771,26.505,31174,0
2015-12-16,26.355,26.551,26.082,26.25,29259,0
2015-12-17,26.25,26.656,26.082,26.204,30642,0
2015-12-18,26.035,26.382,25.838,26.195,113206,0
2015-12-21,26.186,26.468,26.025,26.082,36704,0
2015-12-22,26.082,26.082,25.848,25.978,43899,0
2015-12-23,26.007,26.082,25.81,25.922,39792,0
2015-12-24,25.941,25.941,25.857,25.867,21391,0
2015-12-28,25.867,25.949,25.819,25.857,29934,0
2015-12-29,25.903,26.063,25.828,26.063,27676,0
2015-12-30,26.073,26.195,26.045,26.082,30215,0
2015-12-31,26.054,26.27,26.035,26.073,28793,0
2016-01-04,25.931,25.959,25.377,25.508,55010,0
2016-01-05,25.508,25.668,25.142,25.612,17961,0
2016-01-06,25.565,26.213,25.565,26.148,32259,0
2016-01-07,26.045,26.167,25.838,25.931,117276,0
2016-01-08,25.931,26.167,25.387,25.433,38753,0
2016-01-11,25.377,25.978,25.377,25.697,49297,0
2016-01-12,25.903,25.903,24.955,25.217,38205,0
2016-01-13,25.282,25.282,24.251,24.569,42365,0
2016-01-14,24.601,25.076,24.437,24.596,32950,0
2016-01-15,24.108,24.861,23.812,24.464,39416,0
2016-01-19,24.625,25.057,24.437,24.616,30747,0
2016-01-20,24.588,25.095,23.872,24.945,27548,0
2016-01-21,24.992,25.062,24.541,24.662,29479,0
2016-01-22,24.71,24.907,24.409,24.71,17075,0
2016-01-25,24.691,24.719,24.437,24.523,15747,0
2016-01-26,24.588,25.217,24.505,25.067,19811,0
2016-01-27,25.142,25.424,24.842,24.964,37092,0
2016-01-28,25.162,25.547,25.076,25.246,23169,0
2016-01-29,25.057,25.508,24.569,25.001,44068,0
2016-02-01,24.907,25.047,24.353,24.635,32935,0
2016-02-02,24.494,24.654,24.047,24.578,34809,0
2016-02-03,24.645,24.645,24.004,24.474,17941,0
2016-02-04,24.513,24.616,24.014,24.287,11819,0
2016-02-05,24.033,24.417,23.82,23.872,23869,0
2016-02-08,23.816,24.532,23.694,24.456,39787,0
2016-02-09,24.323,24.655,24.323,24.333,11877,0
2016-02-10,24.427,24.655,23.679,23.737,19059,0
2016-02-11,23.66,24.105,23.537,23.849,21558,0
2016-02-12,24.19,24.607,23.954,24.513,14420,0
2016-02-16,24.626,24.655,23.66,24.266,20570,0
2016-02-17,24.266,24.417,23.66,24.21,15608,0
2016-02-18,24.286,24.579,24.23,24.342,17010,0
2016-02-19,24.371,24.655,24.258,24.474,16113,0
2016-02-22,24.655,24.655,24.286,24.361,9638,0
2016-02-23,24.464,24.533,24.21,24.22,20193,0
2016-02-24,24.049,24.588,24.049,24.503,14031,0
2016-02-25,24.446,24.655,24.446,24.607,14670,0
2016-02-26,24.597,24.655,24.464,24.57,10030,0
2016-02-29,24.464,24.607,24.286,24.352,19263,0
2016-03-01,24.39,24.655,23.785,24.57,12900,0
2016-03-02,24.417,24.758,24.352,24.57,14110,0
2016-03-03,23.806,24.655,23.806,24.579,28511,0
2016-03-04,23.66,24.56,23.66,24.361,17148,0
2016-03-07,24.342,24.437,24.182,24.342,12558,0
2016-03-08,24.314,24.655,24.314,24.589,9309,0
2016-03-09,24.607,24.674,24.494,24.607,13594,0
2016-03-10,24.607,24.693,24.342,24.446,11935,0
2016-03-11,24.523,24.768,24.371,24.626,8392,0
2016-03-14,24.617,24.617,24.295,24.579,14517,0
2016-03-15,24.552,24.797,24.446,24.494,15604,0
2016-03-16,24.371,24.56,24.323,24.427,15768,0
2016-03-17,24.371,24.845,24.371,24.797,15349,0
2016-03-18,24.93,25.11,24.513,24.91,51464,0
2016-03-21,24.93,25.028,24.597,24.607,9829,0
2016-03-22,24.607,24.777,24.484,24.579,11638,0
2016-03-23,24.474,24.607,24.371,24.409,13261,0
2016-03-24,24.381,24.437,24.295,24.333,5921,0
2016-03-28,24.533,24.533,24.286,24.295,4307,0
2016-03-29,24.286,24.758,24.286,24.711,11120,0
2016-03-30,24.711,24.872,24.4,24.56,24332,0
2016-03-31,24.589,24.93,24.314,24.664,37771,0
2016-04-01,24.597,24.845,24.464,24.777,10724,0
2016-04-04,24.816,24.891,24.503,24.664,24580,0
2016-04-05,24.56,24.845,24.371,24.503,11799,0
2016-04-06,24.683,24.703,24.342,24.523,14900,0
2016-04-07,24.4,24.552,23.983,24.114,18943,0
2016-04-08,24.24,24.276,24.001,24.011,12730,0
2016-04-11,24.011,24.427,23.963,24.162,7833,0
2016-04-12,24.182,24.23,24.03,24.21,4778,0
2016-04-13,24.286,24.768,24.2,24.636,10237,0
2016-04-14,24.683,24.797,24.266,24.333,24225,0
2016-04-15,24.21,24.523,23.849,23.917,26601,0
2016-04-18,23.917,24.068,23.625,23.831,94312,0
2016-04-19,23.737,24.305,23.708,24.286,40324,0
2016-04-20,24.249,24.636,24.21,24.427,8656,0
2016-04-21,24.371,24.427,24.182,24.286,6444,0
2016-04-22,24.295,24.674,24.276,24.523,13591,0
2016-04-25,24.446,24.533,24.266,24.474,6057,0
2016-04-26,24.589,24.939,24.579,24.646,7379,0
2016-04-27,24.816,24.939,24.513,24.711,28263,0
2016-04-28,24.646,24.891,24.503,24.721,12365,0
2016-04-29,24.872,25.175,24.777,24.806,10647,0
2016-05-02,24.845,25.023,24.845,24.845,14643,0
2016-05-03,24.797,25.308,24.503,24.729,19032,0
2016-05-04,24.57,24.674,24.39,24.607,11660,0
2016-05-05,24.674,24.674,24.381,24.607,14351,0
2016-05-06,24.464,24.56,24.172,24.464,46975,0
2016-05-09,24.371,24.773,24.144,24.39,32239,0
2016-05-10,24.352,24.648,24.265,24.475,58291,0
2016-05-11,24.39,24.848,24.39,24.638,7467,0
2016-05-12,24.609,24.828,24.371,24.599,11784,0
2016-05-13,24.553,24.695,24.543,24.648,9731,0
2016-05-16,24.723,24.971,24.609,24.732,20861,0
2016-05-17,24.8,24.8,24.199,24.4,18991,0
2016-05-18,24.618,25.056,24.618,24.79,20680,0
2016-05-19,24.809,25,24.304,24.446,28031,0
2016-05-20,24.533,24.89,24.533,24.713,14419,0
2016-05-23,24.475,24.924,24.446,24.685,14338,0
2016-05-24,24.732,25.333,24.695,25.199,10795,0
2016-05-25,24.962,25.448,24.914,25.371,6911,0
2016-05-26,25.428,25.428,24.78,24.99,30144,0
2016-05-27,25.01,25.115,24.67,25.115,11000,0
2016-05-31,24.828,25.115,24.751,25.076,18124,0
2016-06-01,25.028,25.371,24.828,25.239,10283,0
2016-06-02,25.037,25.209,25.01,25.209,2819,0
2016-06-03,25.171,25.209,24.723,24.933,5978,0
2016-06-06,24.732,25.333,24.732,25.229,5926,0
2016-06-07,25.133,25.191,24.885,24.885,5231,0
2016-06-08,24.885,25.081,24.885,25.056,8412,0
2016-06-09,24.742,24.933,24.524,24.819,6983,0
2016-06-10,24.809,25,24.57,24.751,4206,0
2016-06-13,24.8,24.8,24.543,24.666,9579,0
2016-06-14,24.713,24.895,24.713,24.771,9859,0
2016-06-15,24.742,25.052,24.742,24.742,7992,0
2016-06-16,24.742,24.885,24.676,24.761,16131,0
2016-06-17,24.838,24.943,24.713,24.876,58796,0
2016-06-20,25.038,25.162,24.79,24.8,6067,0
2016-06-21,24.78,24.885,24.732,24.78,6168,0
2016-06-22,24.838,24.99,24.79,24.809,4153,0
2016-06-23,25.066,25.171,24.838,25.018,9299,0
2016-06-24,24.685,25.229,24.553,25.076,87733,0
2016-06-27,24.8,24.853,24.609,24.628,14283,0
2016-06-28,24.732,24.914,24.57,24.8,14940,0
2016-06-29,24.771,24.914,24.695,24.895,15898,0
2016-06-30,24.79,25.229,24.79,25.229,11118,0
2016-07-01,25.162,25.267,25.056,25.133,9451,0
2016-07-05,25.028,25.258,25.028,25.086,3921,0
2016-07-06,25.115,25.219,25,25.219,2995,0
2016-07-07,25.248,25.343,24.99,25.115,8822,0
2016-07-08,25.115,25.323,25.095,25.305,9429,0
2016-07-11,25.381,25.458,25.171,25.381,12275,0
2016-07-12,25.438,26,25.438,25.791,30692,0
2016-07-13,25.6,26.123,25.6,25.676,32328,0
2016-07-14,25.839,26.067,25.657,25.81,15742,0
2016-07-15,25.734,25.886,25.486,25.81,29910,0
2016-07-18,25.762,25.886,25.696,25.771,24868,0
2016-07-19,25.791,25.81,25.628,25.696,2696,0
2016-07-20,25.453,25.829,25.419,25.771,7677,0
2016-07-21,25.61,25.805,25.41,25.476,43449,0
2016-07-22,25.585,25.868,25.527,25.829,25975,0
2016-07-25,25.916,26.144,25.877,26.058,6446,0
2016-07-26,26.01,26.067,25.676,25.962,9233,0
2016-07-27,26.11,26.168,25.868,26.02,7006,0
2016-07-28,25.753,25.991,25.666,25.762,5090,0
2016-07-29,25.478,26,25.478,25.638,15700,0
2016-08-01,25.496,26.039,25.496,25.781,11650,0
2016-08-02,25.895,26.287,25.895,26.115,8022,0
2016-08-03,26.238,26.4,26.238,26.305,7940,0
2016-08-04,26.41,26.838,26.41,26.734,17174,0
2016-08-05,27.02,27.181,26.896,27.135,16119,0
2016-08-08,27.01,27.201,26.773,26.955,8950,0
2016-08-09,27.059,27.305,26.935,27.078,12658,0
2016-08-10,27.153,27.153,26.31,26.914,3337,0
2016-08-11,26.895,27.222,26.856,27.116,7206,0
2016-08-12,27.108,27.153,26.914,27.029,20871,0
2016-08-15,27.068,27.108,26.723,26.866,25749,0
2016-08-16,26.723,27.02,26.637,26.771,14311,0
2016-08-17,26.801,26.856,26.752,26.752,2642,0
2016-08-18,26.713,27.088,26.674,26.963,10764,0
2016-08-19,26.895,27.12,26.703,26.742,10448,0
2016-08-22,26.742,26.781,26.627,26.732,6273,0
2016-08-23,26.885,26.954,26.832,26.914,7836,0
2016-08-24,26.732,26.944,26.732,26.885,8016,0
2016-08-25,26.809,26.954,26.713,26.895,15276,0
2016-08-26,27,27.12,26.818,26.924,12557,0
2016-08-29,26.924,27.143,26.866,27.125,9011,0
2016-08-30,27.153,27.432,27.007,27.376,4226,0
2016-08-31,27.469,27.509,27.336,27.395,8755,0
2016-09-01,27.125,27.519,27.125,27.376,20505,0
2016-09-02,27.489,27.786,27.442,27.757,7313,0
2016-09-06,27.806,27.865,27.766,27.846,6810,0
2016-09-07,27.74,27.97,27.643,27.884,11706,0
2016-09-08,27.911,28.055,27.816,28.018,23981,0
2016-09-09,27.894,27.97,27.562,27.73,76236,0
2016-09-12,27.643,27.95,27.633,27.766,16111,0
2016-09-13,27.653,27.94,27.558,27.623,78150,0
2016-09-14,27.643,27.96,27.623,27.663,15267,0
2016-09-15,27.587,27.721,27.489,27.577,14658,0
2016-09-16,27.653,28,27.479,27.855,62294,0
2016-09-19,27.633,27.969,27.623,27.816,6202,0
2016-09-20,27.94,27.94,27.673,27.776,3322,0
2016-09-21,27.663,27.816,27.499,27.806,11681,0
2016-09-22,27.816,27.816,27.683,27.73,16157,0
2016-09-23,27.757,27.766,27.673,27.673,8290,0
2016-09-26,27.558,27.577,27.202,27.261,6374,0
2016-09-27,27.192,27.432,27.125,27.385,4311,0
2016-09-28,27.469,27.577,27.261,27.509,20076,0
2016-09-29,27.577,27.816,27.469,27.643,13389,0
2016-09-30,27.816,27.816,27.46,27.489,19234,0
2016-10-03,27.489,27.596,27.251,27.558,8866,0
2016-10-04,27.45,27.663,27.346,27.623,7027,0
2016-10-05,27.596,27.721,27.509,27.587,4275,0
2016-10-06,27.712,27.721,27.385,27.577,6128,0
2016-10-07,27.643,27.721,27.567,27.643,8484,0
2016-10-10,27.712,27.721,27.653,27.712,7185,0
2016-10-11,27.721,27.721,27.596,27.653,11196,0
2016-10-12,27.712,27.846,27.673,27.846,30686,0
2016-10-13,27.643,27.846,27.567,27.692,5851,0
2016-10-14,27.608,27.901,27.479,27.74,8635,0
2016-10-17,27.901,27.98,27.653,27.692,2226,0
2016-10-18,27.766,27.806,27.567,27.692,6813,0
2016-10-19,27.692,27.816,27.577,27.816,4211,0
2016-10-20,27.816,27.816,27.587,27.587,5158,0
2016-10-21,27.529,27.663,27.529,27.613,4980,0
2016-10-24,27.806,27.816,27.623,27.73,3220,0
2016-10-25,27.692,27.692,27.346,27.405,12201,0
2016-10-26,27.442,27.558,27.336,27.336,10312,0
2016-10-27,27.395,27.405,27.192,27.222,8987,0
2016-10-28,27.442,27.855,27.241,27.519,8616,0
2016-10-31,27.757,27.776,27.356,27.356,23611,0
2016-11-01,27.356,27.529,27.251,27.289,14691,0
2016-11-02,27.251,27.46,27.153,27.163,15524,0
2016-11-03,27.231,27.45,26.885,26.944,10552,0
2016-11-04,26.99,27.116,26.598,26.693,12639,0
2016-11-07,26.934,27.108,26.809,27.039,23412,0
2016-11-08,27.173,27.377,26.953,27.318,15797,0
2016-11-09,27.348,27.996,27.291,27.986,21343,0
2016-11-10,27.976,28.718,27.706,28.651,31610,0
2016-11-11,28.535,29.395,28.535,29.356,43377,0
2016-11-14,29.395,30.126,29.336,29.674,25001,0
2016-11-15,29.463,29.781,29.259,29.704,20885,0
2016-11-16,29.664,29.664,29.251,29.463,19441,0
2016-11-17,29.443,30.118,29.162,29.635,31346,0
2016-11-18,29.597,30.504,29.481,30.495,25977,0
2016-11-21,30.524,30.524,30.235,30.407,13450,0
2016-11-22,30.244,31.374,30.244,31.131,17100,0
2016-11-23,31.113,31.181,30.968,31.045,17569,0
2016-11-25,31.171,31.171,30.949,30.987,4354,0
2016-11-28,30.987,30.987,30.89,30.987,13812,0
2016-11-29,31.035,31.085,30.88,31.007,13224,0
2016-11-30,31.131,31.131,30.22,30.38,18616,0
2016-12-01,30.35,30.88,30.35,30.766,15693,0
2016-12-02,30.679,30.813,30.401,30.571,9020,0
2016-12-05,30.786,31.035,30.756,31.026,13998,0
2016-12-06,31.268,31.45,30.708,31.103,26798,0
2016-12-07,31.531,31.531,30.977,31.346,18056,0
2016-12-08,31.346,31.376,31.141,31.337,40875,0
2016-12-09,31.482,31.739,31.327,31.697,20433,0
2016-12-12,31.773,31.968,31.569,31.648,13792,0
2016-12-13,31.803,32.143,31.608,31.734,22951,0
2016-12-14,31.706,31.812,31.569,31.598,10802,0
2016-12-15,31.657,32.055,31.569,31.9,17791,0
2016-12-16,31.968,31.998,31.569,31.744,31657,0
2016-12-19,31.852,32.069,31.812,31.929,16952,0
2016-12-20,32.064,32.326,31.569,32.084,10458,0
2016-12-21,32.211,32.211,32.015,32.055,7703,0
2016-12-22,32.055,32.152,31.959,32.094,24017,0
2016-12-23,32.045,32.045,31.842,32.006,11440,0
2016-12-27,32.055,32.366,32.006,32.084,19348,0
2016-12-28,32.191,32.191,31.929,32.015,13377,0
2016-12-29,32.055,32.123,31.929,31.998,14761,0
2016-12-30,32.015,32.015,31.803,31.9,26170,0
2017-01-03,32.171,32.171,31.608,31.657,18871,0
2017-01-04,31.589,31.763,31.589,31.657,29702,0
2017-01-05,31.667,31.667,31.569,31.628,37719,0
2017-01-06,31.687,31.753,31.4,31.462,21075,0
2017-01-09,31.423,31.569,30.764,31.531,50588,0
2017-01-10,31.569,32.055,31.131,32.055,20216,0
2017-01-11,32.055,32.055,31.773,32.015,16917,0
2017-01-12,31.89,32.025,31.249,31.783,16464,0
2017-01-13,31.949,32.434,31.949,32.326,22484,0
2017-01-17,32.22,32.22,31.423,31.706,9060,0
2017-01-18,32.035,32.035,31.667,31.86,8076,0
2017-01-19,32.006,32.006,31.287,31.482,8996,0
2017-01-20,31.501,31.999,31.33,31.472,10642,0
2017-01-23,31.579,31.724,31.396,31.442,9656,0
2017-01-24,31.842,31.959,31.141,31.909,7588,0
2017-01-25,32.045,32.336,32.006,32.161,6952,0
2017-01-26,32.336,32.415,31.919,32.084,5056,0
2017-01-27,33.027,33.027,31.356,32.317,13429,0
2017-01-30,32.201,32.201,31.569,31.569,8630,0
2017-01-31,31.278,31.482,30.628,30.744,13380,0
2017-02-01,31.327,31.865,30.608,30.958,19428,0
2017-02-02,30.929,31.297,30.365,30.666,61136,0
2017-02-03,30.869,31.578,30.869,31.337,41322,0
2017-02-06,31.366,31.409,31.016,31.2,12945,0
2017-02-07,31.21,31.767,31.131,31.66,25522,0
2017-02-08,31.973,31.973,31.338,31.591,12689,0
2017-02-09,31.708,31.884,31.621,31.864,14399,0
2017-02-10,32.06,32.257,31.849,32.227,8423,0
2017-02-13,32.441,32.833,32.208,32.646,12708,0
2017-02-14,32.52,32.696,32.157,32.47,26681,0
2017-02-15,32.393,32.589,32.217,32.47,11467,0
2017-02-16,32.626,32.793,32.383,32.696,11168,0
2017-02-17,32.783,32.882,32.485,32.793,11726,0
2017-02-21,32.939,33.205,32.813,33.136,14963,0
2017-02-22,33.106,33.185,32.634,33.028,7332,0
2017-02-23,33.185,33.185,32.465,32.833,13052,0
2017-02-24,32.853,32.853,32.177,32.52,11698,0
2017-02-27,32.52,32.833,32.182,32.323,11010,0
2017-02-28,32.413,32.428,31.434,31.494,28133,0
2017-03-01,31.807,32.525,31.757,31.807,26736,0
2017-03-02,31.581,31.846,31.288,31.298,22505,0
2017-03-03,31.562,31.695,30.789,31.084,25177,0
2017-03-06,30.937,31.122,30.634,30.809,17171,0
2017-03-07,30.917,31.23,30.751,30.897,8176,0
2017-03-08,30.937,31.641,30.653,30.702,15391,0
2017-03-09,31.181,31.181,30.496,30.574,8839,0
2017-03-10,30.536,30.917,30.301,30.39,17504,0
2017-03-13,30.683,30.761,30.458,30.614,18898,0
2017-03-14,30.771,30.771,30.35,30.486,6204,0
2017-03-15,30.614,30.614,30.311,30.311,12210,0
2017-03-16,30.193,30.976,30.193,30.614,13646,0
2017-03-17,30.536,32.07,30.37,31.513,65200,0
2017-03-20,31.571,32.716,30.789,31.328,69108,0
2017-03-21,31.591,31.591,30.331,30.34,19202,0
2017-03-22,30.331,30.643,29.88,30.028,13227,0
2017-03-23,30.478,30.584,30.301,30.438,51010,0
2017-03-24,30.545,31.015,30.38,30.526,71022,0
2017-03-27,30.301,30.365,30.125,30.301,32976,0
2017-03-28,30.115,30.937,30.047,30.301,111267,0
2017-03-29,30.887,30.887,30.516,30.624,84018,0
2017-03-30,29.764,30.545,29.764,30.545,18274,0
2017-03-31,30.536,30.545,30.35,30.468,48469,0
2017-04-03,30.36,30.496,30.145,30.281,12969,0
2017-04-04,30.36,30.917,30.183,30.468,37649,0
2017-04-05,30.653,30.653,30.37,30.526,24578,0
2017-04-06,30.448,30.545,30.193,30.448,33001,0
2017-04-07,30.399,30.448,30.331,30.36,6061,0
2017-04-10,30.35,31.112,30.251,30.907,15698,0
2017-04-11,30.771,30.829,30.751,30.829,10555,0
2017-04-12,30.341,30.624,30.341,30.604,5629,0
2017-04-13,30.478,30.516,30.087,30.125,11446,0
2017-04-17,30.536,30.574,30.037,30.243,11288,0
2017-04-18,30.193,30.301,30.096,30.223,14453,0
2017-04-19,30.361,30.38,30.057,30.243,8000,0
2017-04-20,30.496,30.506,30.271,30.496,12835,0
2017-04-21,30.448,30.761,30.448,30.536,19267,0
2017-04-24,30.917,31.513,30.418,31.288,33271,0
2017-04-25,31.377,31.737,31.377,31.651,12289,0
2017-04-26,31.513,32.05,31.513,31.904,30618,0
2017-04-27,31.846,31.846,31.397,31.68,8557,0
2017-04-28,31.757,31.757,29.862,30.251,26651,0
2017-05-01,30.301,30.897,30.13,30.594,11452,0
2017-05-02,30.342,30.877,30.342,30.604,9100,0
2017-05-03,30.496,30.858,30.458,30.536,21195,0
2017-05-04,30.789,30.809,30.261,30.408,12626,0
2017-05-05,30.614,30.643,30.135,30.155,7357,0
2017-05-08,30.301,30.438,30.238,30.408,9894,0
2017-05-09,30.537,30.537,30.153,30.222,9398,0
2017-05-10,30.143,30.212,29.936,30.025,8823,0
2017-05-11,30.015,30.192,29.779,29.936,13223,0
2017-05-12,29.808,29.985,29.631,29.779,10412,0
2017-05-15,30.143,30.202,29.838,29.985,9413,0
2017-05-16,29.887,30.202,29.71,30.192,10308,0
2017-05-17,30.025,30.025,29.563,29.631,16918,0
2017-05-18,29.794,30.005,29.513,29.553,13485,0
2017-05-19,29.553,30.192,29.336,29.375,18004,0
2017-05-22,29.455,29.621,29.336,29.415,8445,0
2017-05-23,29.336,29.602,29.248,29.455,9679,0
2017-05-24,29.985,29.985,28.629,29.12,5926,0
2017-05-25,29.159,29.179,28.609,29.051,13165,0
2017-05-26,29.089,29.858,28.708,29.68,19888,0
2017-05-30,29.75,29.965,29.207,29.69,13524,0
2017-05-31,29.828,29.974,29.13,29.572,9556,0
2017-06-01,29.474,30.242,29.474,30.143,14975,0
2017-06-02,30.143,30.97,30.143,30.684,19626,0
2017-06-05,30.595,30.763,30.53,30.595,15121,0
2017-06-06,30.37,30.635,30.143,30.458,11913,0
2017-06-07,30.468,30.743,30.27,30.556,11703,0
2017-06-08,30.694,31.25,30.675,31.009,18213,0
2017-06-09,30.537,31.835,30.537,31.599,26844,0
2017-06-12,31.629,31.629,30.846,31.088,14759,0
2017-06-13,31.205,31.688,31.185,31.491,11065,0
2017-06-14,31.441,31.491,30.9,31.126,12611,0
2017-06-15,31.284,31.589,31.176,31.53,7083,0
2017-06-16,31.235,31.756,30.763,30.95,46064,0
2017-06-19,31.107,31.629,30.684,31.009,9117,0
2017-06-20,30.792,31.205,30.605,30.605,6526,0
2017-06-21,31.284,31.776,30.015,30.232,6901,0
2017-06-22,30.35,31.009,30.35,30.517,13357,0
2017-06-23,30.59,31.766,30.202,30.694,49264,0
2017-06-26,30.753,31.205,29.995,30.113,10300,0
2017-06-27,30.065,30.792,29.995,30.212,11057,0
2017-06-28,30.792,31.365,30.792,31.088,5525,0
2017-06-29,31.265,31.265,30.802,31.097,18737,0
2017-06-30,31.088,31.657,30.615,30.684,11543,0
2017-07-03,30.605,30.861,30.3,30.595,11153,0
2017-07-05,30.585,30.812,30.216,30.595,5817,0
2017-07-06,30.408,30.675,30.37,30.507,8921,0
2017-07-07,30.487,30.831,30.37,30.635,10560,0
2017-07-10,30.605,30.733,30.379,30.517,5060,0
2017-07-11,30.556,30.723,30.063,30.201,6774,0
2017-07-12,30.151,30.349,30.151,30.299,11495,0
2017-07-13,30.249,30.407,30.053,30.269,5447,0
2017-07-14,30.111,30.339,29.697,29.993,9069,0
2017-07-17,30.131,30.293,29.875,29.875,10759,0
2017-07-18,29.855,30.635,29.609,30.003,11674,0
2017-07-19,29.638,30.931,29.638,30.023,10332,0
2017-07-20,30.003,30.389,29.796,30.269,5192,0
2017-07-21,30.389,30.437,29.767,30.191,26155,0
2017-07-24,29.855,30.753,29.855,30.151,15288,0
2017-07-25,30.231,31.444,30.231,31.148,24750,0
2017-07-26,31.168,31.563,30.723,30.733,10891,0
2017-07-27,30.971,30.98,30.417,30.684,4471,0
2017-07-28,30.417,30.635,29.983,30.111,25093,0
2017-07-31,30.309,31.128,29.658,29.737,14167,0
2017-08-01,29.619,30.595,29.594,29.993,19226,0
2017-08-02,29.944,29.983,29.559,29.667,11207,0
2017-08-03,30.063,30.063,29.293,29.648,19602,0
2017-08-04,30.141,30.141,29.233,29.638,30087,0
2017-08-07,29.539,30.013,29.125,29.293,12487,0
2017-08-08,29.501,29.77,29.114,29.491,11417,0
2017-08-09,29.491,29.521,28.845,29.243,16185,0
2017-08-10,28.816,29.511,28.12,29.511,26297,0
2017-08-11,29.392,29.392,28.508,28.736,21593,0
2017-08-14,28.855,29.024,28.493,28.746,22238,0
2017-08-15,28.607,28.845,28.567,28.587,19360,0
2017-08-16,28.696,28.895,28.677,28.736,13259,0
2017-08-17,28.736,28.736,28.16,28.16,14776,0
2017-08-18,27.941,28.438,27.941,28.07,20028,0
2017-08-21,28.021,28.727,28.021,28.428,12956,0
2017-08-22,28.508,29.283,28.508,28.945,32795,0
2017-08-23,28.965,29.392,28.965,29.312,63558,0
2017-08-24,29.312,29.839,29.263,29.799,33665,0
2017-08-25,29.96,30.107,29.76,29.819,89360,0
2017-08-28,30.038,30.038,29.76,29.869,16275,0
2017-08-29,29.869,29.988,29.76,29.799,25962,0
2017-08-30,29.809,29.899,29.601,29.63,42893,0
2017-08-31,29.7,30.177,29.432,30.038,61951,0
2017-09-01,30.058,30.237,30.008,30.088,13780,0
2017-09-05,30.187,30.187,29.909,29.929,28882,0
2017-09-06,30.018,30.018,29.422,29.471,20241,0
2017-09-07,29.481,29.561,28.965,29.064,38958,0
2017-09-08,29.213,29.551,29.213,29.481,26883,0
2017-09-11,29.531,30.177,29.531,29.77,20645,0
2017-09-12,29.938,30.078,29.64,29.7,16245,0
2017-09-13,29.571,29.938,29.571,29.76,24136,0
2017-09-14,29.501,29.879,29.501,29.65,25147,0
2017-09-15,29.66,29.75,28.955,29.372,101208,0
2017-09-18,29.501,29.65,29.253,29.521,32069,0
2017-09-19,29.546,29.72,29.422,29.65,21843,0
2017-09-20,29.63,30.237,29.532,30.122,20605,0
2017-09-21,30.088,30.306,29.849,30.187,17144,0
2017-09-22,30.147,30.525,30.147,30.316,26703,0
2017-09-25,30.405,30.555,30.286,30.386,8214,0
2017-09-26,30.495,30.922,30.356,30.783,17592,0
2017-09-27,30.912,31.548,30.912,31.349,24996,0
2017-09-28,30.346,31.667,30.346,31.558,12941,0
2017-09-29,31.498,31.677,31.349,31.369,11666,0
2017-10-02,31.349,31.975,31.101,31.876,28212,0
2017-10-03,31.906,32.224,31.469,31.687,19147,0
2017-10-04,31.747,31.886,31.509,31.628,11035,0
2017-10-05,31.747,32.254,31.677,31.896,10646,0
2017-10-06,31.941,32.025,31.697,31.886,16131,0
2017-10-09,32.055,32.204,31.797,31.956,15239,0
2017-10-10,32.164,32.472,32.095,32.373,32516,0
2017-10-11,32.214,32.741,32.214,32.562,20859,0
2017-10-12,32.472,32.741,32.264,32.442,11965,0
2017-10-13,31.965,32.423,31.956,32.393,18744,0
2017-10-16,32.423,32.512,31.867,32.383,10833,0
2017-10-17,32.283,32.403,31.906,31.975,7599,0
2017-10-18,32.184,32.373,32.144,32.184,14980,0
2017-10-19,32.139,32.393,32.025,32.343,16762,0
2017-10-20,32.522,32.741,32.254,32.621,18112,0
2017-10-23,32.244,32.651,32.244,32.333,15496,0
2017-10-24,32.393,32.721,32.343,32.363,8650,0
2017-10-25,32.482,32.641,31.896,32.562,4840,0
2017-10-26,32.412,32.79,32.293,32.423,14440,0
2017-10-27,32.78,32.79,31.777,32.601,14013,0
2017-10-30,32.164,32.164,31.121,31.3,11832,0
2017-10-31,31.469,31.638,31.171,31.389,25496,0
2017-11-01,31.4,31.439,30.972,31.131,15268,0
2017-11-02,31.19,31.836,31.171,31.638,16264,0
2017-11-03,31.638,31.667,31.22,31.24,9791,0
2017-11-06,31.399,31.399,31.121,31.26,9638,0
2017-11-07,31.33,31.33,30.16,30.2,16738,0
2017-11-08,30.23,30.36,29.96,30,26250,0
2017-11-09,29.94,30.425,29.9,30.26,20163,0
2017-11-10,30.44,30.99,30.24,30.3,12157,0
