Date,Open,High,Low,Close,Volume,OpenInt
2010-02-09,16.568,16.568,16.568,16.568,0,0
2010-02-10,15.533,15.698,15.351,15.448,5450341,0
2010-02-11,15.448,15.649,15.409,15.649,223422,0
2010-02-12,15.741,15.741,15.533,15.616,95163,0
2010-02-16,15.649,15.667,15.533,15.641,430113,0
2010-02-17,15.698,15.724,15.542,15.565,45026,0
2010-02-18,15.533,15.557,15.361,15.517,125262,0
2010-02-19,15.409,15.757,15.409,15.533,59856,0
2010-02-22,15.582,15.591,15.425,15.533,110079,0
2010-02-23,15.763,15.763,15.409,15.574,59628,0
2010-02-24,15.448,15.591,15.325,15.369,39634,0
2010-02-25,15.176,15.533,15.176,15.342,45753,0
2010-02-26,15.342,15.616,15.3,15.582,85839,0
2010-03-01,15.641,15.641,15.441,15.476,28376,0
2010-03-02,15.533,15.649,15.369,15.649,26556,0
2010-03-03,15.542,15.582,15.385,15.574,58058,0
2010-03-04,15.616,15.791,15.616,15.706,29222,0
2010-03-05,15.807,15.823,15.467,15.574,127148,0
2010-03-08,15.641,16.103,15.574,16.103,49973,0
2010-03-09,16.198,16.279,15.947,16.12,34162,0
2010-03-10,16.156,16.156,15.616,15.749,36080,0
2010-03-11,15.741,16.156,15.698,16.096,102856,0
2010-03-12,16.112,16.179,16.039,16.073,25948,0
2010-03-15,15.988,16.096,15.732,15.732,34523,0
2010-03-16,15.807,16.27,15.807,15.906,59635,0
2010-03-17,15.939,15.988,15.939,15.98,22091,0
2010-03-18,15.988,16.103,15.624,16.103,192290,0
2010-03-19,16.112,16.279,15.832,16.279,56174,0
2010-03-22,16.229,16.261,15.947,15.947,145990,0
2010-03-23,15.956,16.004,15.773,15.864,45686,0
2010-03-24,15.931,16.279,15.931,16.103,69991,0
2010-03-25,16.179,16.237,16.081,16.12,77567,0
2010-03-26,16.039,16.129,15.988,16.081,31126,0
2010-03-29,16.156,16.436,16.081,16.156,40651,0
2010-03-30,16.237,16.361,16.112,16.321,63636,0
2010-03-31,16.568,17.032,16.171,16.345,843661,0
2010-04-01,16.345,16.345,15.682,15.915,82401,0
2010-04-05,15.964,16.12,15.964,16.056,53239,0
2010-04-06,16.004,16.296,16.004,16.288,12442,0
2010-04-07,16.221,16.51,16.171,16.486,23570,0
2010-04-08,16.436,16.436,16.179,16.261,42549,0
2010-04-09,16.261,16.404,16.198,16.279,60494,0
2010-04-12,16.246,16.321,16.129,16.129,25168,0
2010-04-13,16.081,16.436,15.8,16.279,33595,0
2010-04-14,16.296,16.626,16.137,16.229,20470,0
2010-04-15,16.198,16.198,16.065,16.156,10140,0
2010-04-16,16.164,16.179,16.056,16.065,16838,0
2010-04-19,15.988,16.37,15.897,16.212,45722,0
2010-04-20,16.252,16.252,16.096,16.171,9824,0
2010-04-21,16.171,16.444,15.823,16.156,52680,0
2010-04-22,16.129,16.156,15.924,16.156,13091,0
2010-04-23,16.12,16.12,16.03,16.03,14439,0
2010-04-26,15.972,16.022,15.856,15.915,10953,0
2010-04-27,15.881,15.881,15.791,15.823,9968,0
2010-04-28,15.881,15.897,15.823,15.871,3740,0
2010-04-29,15.931,15.931,15.698,15.791,59953,0
2010-04-30,15.741,15.741,15.517,15.582,44738,0
2010-05-03,15.632,15.641,15.533,15.632,34491,0
2010-05-04,15.385,15.632,15.2,15.285,387185,0
2010-05-05,15.26,15.351,15.26,15.316,26609,0
2010-05-06,15.275,15.361,15.128,15.185,21065,0
2010-05-07,15.128,15.192,14.348,14.364,157007,0
2010-05-10,14.498,15.325,14.498,15.011,60869,0
2010-05-11,15.011,15.176,14.995,15.053,41506,0
2010-05-12,15.053,15.565,14.912,15.565,18343,0
2010-05-13,15.476,15.476,14.928,15.152,80620,0
2010-05-14,15.111,15.219,14.995,15.152,7884,0
2010-05-17,15.2,15.316,15.078,15.285,14937,0
2010-05-18,15.393,15.393,15.16,15.185,6175,0
2010-05-19,15.185,15.26,14.961,14.979,16611,0
2010-05-20,14.83,15.069,14.83,14.995,49690,0
2010-05-21,14.886,15.111,14.804,14.928,57276,0
2010-05-24,15.441,15.441,14.87,14.912,15620,0
2010-05-25,14.68,14.92,14.63,14.846,40498,0
2010-05-26,14.92,15.086,14.787,14.839,33618,0
2010-05-27,15.053,15.269,14.961,15.253,19645,0
2010-05-28,15.176,15.176,14.846,14.954,24393,0
2010-06-01,14.903,15.219,14.721,14.721,25154,0
2010-06-02,15.078,15.334,14.971,15.334,33239,0
2010-06-03,15.285,15.401,15.144,15.26,9973,0
2010-06-04,14.995,15.069,14.762,14.771,38632,0
2010-06-07,14.839,14.945,14.787,14.83,17112,0
2010-06-08,14.861,14.886,14.68,14.714,44217,0
2010-06-09,14.83,14.961,14.655,14.73,25043,0
2010-06-10,14.879,14.954,14.762,14.886,30336,0
2010-06-11,14.83,14.912,14.787,14.912,20970,0
2010-06-14,15.011,15.152,14.721,14.779,19196,0
2010-06-15,14.879,15.004,14.779,14.912,180726,0
2010-06-16,14.839,15.103,14.813,15.044,20139,0
2010-06-17,15.128,15.128,14.954,15.004,104462,0
2010-06-18,15.027,15.237,14.912,15.094,269203,0
2010-06-21,15.209,15.209,14.672,14.771,23692,0
2010-06-22,14.787,14.903,14.787,14.787,77931,0
2010-06-23,14.821,14.83,14.762,14.804,17412,0
2010-06-24,14.762,14.779,14.566,14.573,49151,0
2010-06-25,14.664,15.325,14.664,15.103,428431,0
2010-06-28,15.069,15.069,14.839,14.861,29573,0
2010-06-29,14.83,14.83,14.596,14.646,53913,0
2010-06-30,14.701,14.758,14.633,14.675,81475,0
2010-07-01,14.62,14.879,14.605,14.721,20391,0
2010-07-02,14.762,14.762,14.557,14.639,37102,0
2010-07-06,14.762,14.87,14.721,14.721,26329,0
2010-07-07,14.821,14.853,14.714,14.779,165572,0
2010-07-08,14.937,14.937,14.721,14.853,26164,0
2010-07-09,14.821,14.928,14.787,14.928,8333,0
2010-07-12,14.846,14.853,14.688,14.796,15803,0
2010-07-13,14.979,15.061,14.903,14.928,93641,0
2010-07-14,14.83,15.027,14.83,14.861,29860,0
2010-07-15,14.846,14.846,14.58,14.688,48740,0
2010-07-16,14.639,14.721,14.605,14.664,32456,0
2010-07-19,14.672,14.672,14.62,14.664,33018,0
2010-07-20,14.548,14.63,14.539,14.596,104758,0
2010-07-21,14.655,14.655,14.455,14.548,108774,0
2010-07-22,14.706,14.987,14.639,14.979,22523,0
2010-07-23,14.87,15.053,14.839,15.035,21678,0
2010-07-26,15.128,15.128,14.928,14.954,29218,0
2010-07-27,14.961,15.061,14.961,15.019,14034,0
2010-07-28,15.019,15.035,14.971,15.019,17638,0
2010-07-29,15.069,15.069,14.87,14.961,16789,0
2010-07-30,14.804,14.937,14.745,14.912,21366,0
2010-08-02,15.061,15.094,14.895,14.979,27074,0
2010-08-03,14.804,14.861,14.697,14.738,25521,0
2010-08-04,14.821,14.912,14.821,14.903,26542,0
2010-08-05,14.83,14.912,14.83,14.886,5549,0
2010-08-06,14.714,14.813,14.58,14.771,16903,0
2010-08-09,14.771,14.937,14.706,14.895,21011,0
2010-08-10,14.771,14.912,14.655,14.771,20779,0
2010-08-11,14.63,14.745,14.58,14.655,35446,0
2010-08-12,14.58,14.821,14.58,14.688,13090,0
2010-08-13,14.596,14.672,14.58,14.62,27141,0
2010-08-16,14.498,14.937,14.498,14.613,52344,0
2010-08-17,14.706,14.745,14.605,14.714,26155,0
2010-08-18,14.721,14.879,14.706,14.861,7126,0
2010-08-19,14.771,14.779,14.514,14.557,24027,0
2010-08-20,14.539,14.613,14.498,14.557,88093,0
2010-08-23,14.589,14.979,14.498,14.531,78656,0
2010-08-24,14.423,14.58,14.423,14.423,22277,0
2010-08-25,14.399,14.762,14.399,14.745,56105,0
2010-08-26,14.762,14.771,14.331,14.364,34672,0
2010-08-27,14.464,14.714,14.266,14.688,47094,0
2010-08-30,14.596,14.605,14.315,14.448,28258,0
2010-08-31,14.373,14.73,14.143,14.356,89470,0
2010-09-01,14.514,14.58,14.299,14.58,120344,0
2010-09-02,14.613,14.706,14.373,14.531,138946,0
2010-09-03,14.664,14.73,14.506,14.605,77779,0
2010-09-07,14.589,14.589,14.383,14.441,79585,0
2010-09-08,14.498,14.498,14.331,14.415,165760,0
2010-09-09,14.557,14.557,14.323,14.364,18296,0
2010-09-10,14.448,14.498,14.364,14.407,14599,0
2010-09-13,14.514,14.548,14.167,14.49,26374,0
2010-09-14,14.472,14.664,14.464,14.566,112067,0
2010-09-15,14.539,14.58,14.423,14.539,24078,0
2010-09-16,14.455,14.58,14.432,14.49,35760,0
2010-09-17,14.573,14.846,14.573,14.706,147326,0
2010-09-20,14.697,15.128,14.566,15.111,62039,0
2010-09-21,15.053,15.069,14.879,14.995,28496,0
2010-09-22,14.961,15.004,14.655,14.745,21004,0
2010-09-23,14.62,14.912,14.62,14.853,35722,0
2010-09-24,14.987,15.135,14.83,14.995,45302,0
2010-09-27,14.954,15.035,14.945,15.019,14579,0
2010-09-28,15.011,15.019,14.861,15.004,26754,0
2010-09-29,14.912,15.086,14.912,15.086,23835,0
2010-09-30,15.168,15.168,14.945,15.094,25856,0
2010-10-01,15.135,15.135,14.995,15.027,29872,0
2010-10-04,14.655,14.937,14.498,14.754,43802,0
2010-10-05,14.928,14.971,14.821,14.912,37047,0
2010-10-06,14.839,14.928,14.839,14.895,34147,0
2010-10-07,14.912,15.027,14.804,14.804,13861,0
2010-10-08,14.83,15.361,14.804,14.979,97233,0
2010-10-11,14.937,14.987,14.886,14.886,20438,0
2010-10-12,14.804,14.92,14.706,14.714,36853,0
2010-10-13,14.721,14.979,14.721,14.912,71448,0
2010-10-14,14.954,15.069,14.87,14.971,12636,0
2010-10-15,15.094,15.094,14.646,14.821,31900,0
2010-10-18,14.879,14.895,14.706,14.787,34330,0
2010-10-19,14.706,14.886,14.706,14.861,22091,0
2010-10-20,14.945,15.12,14.839,15.027,33326,0
2010-10-21,15.12,15.12,14.853,14.912,28242,0
2010-10-22,14.937,15.111,14.886,15.027,33422,0
2010-10-25,15.103,15.135,14.796,14.995,41952,0
2010-10-26,14.954,15.16,14.821,14.92,64402,0
2010-10-27,14.804,15.027,14.706,14.745,76902,0
2010-10-28,14.846,14.846,14.706,14.706,17903,0
2010-10-29,14.714,15.083,14.706,15.007,13278,0
2010-11-01,14.995,14.995,14.745,14.839,28380,0
2010-11-02,14.839,14.979,14.738,14.979,24800,0
2010-11-03,14.945,15.019,14.754,14.971,29857,0
2010-11-04,15.069,15.111,14.895,15.078,52420,0
2010-11-05,15.12,15.244,15.094,15.237,32873,0
2010-11-08,15.209,15.309,15.185,15.237,20802,0
2010-11-09,15.219,15.334,15.027,15.061,34016,0
2010-11-10,15.027,15.269,14.987,15.228,18306,0
2010-11-11,15.086,15.316,15.086,15.244,13269,0
2010-11-12,15.135,15.275,15.135,15.209,15896,0
2010-11-15,15.253,15.476,15.253,15.325,21670,0
2010-11-16,15.244,15.244,14.853,14.971,31048,0
2010-11-17,14.945,15.078,14.853,14.912,6367,0
2010-11-18,14.937,15.176,14.92,14.92,14162,0
2010-11-19,14.987,15.027,14.697,14.853,26614,0
2010-11-22,14.738,15.111,14.706,14.87,23563,0
2010-11-23,14.745,15.061,14.745,14.971,11502,0
2010-11-24,15.053,15.16,15.053,15.152,14398,0
2010-11-26,15.152,15.16,15.111,15.16,3656,0
2010-11-29,15.044,15.369,15.011,15.176,14137,0
2010-11-30,15.061,15.103,14.566,14.706,122433,0
2010-12-01,14.903,15.027,14.738,15.027,24734,0
2010-12-02,15.086,15.253,15.044,15.061,8938,0
2010-12-03,15.019,15.061,14.853,14.979,15519,0
2010-12-06,14.903,14.954,14.796,14.853,23971,0
2010-12-07,15.004,15.12,14.979,15.12,7357,0
2010-12-08,15.192,15.293,15.192,15.26,10131,0
2010-12-09,15.351,15.351,15.152,15.237,13634,0
2010-12-10,15.2,15.275,15.144,15.237,14260,0
2010-12-13,15.209,15.293,15.128,15.209,5350,0
2010-12-14,15.209,15.293,15.078,15.078,19790,0
2010-12-15,15.053,15.12,15.027,15.078,10995,0
2010-12-16,15.078,15.26,15.078,15.237,10172,0
2010-12-17,15.086,15.209,15.019,15.2,40579,0
2010-12-20,15.26,15.26,15.168,15.168,10093,0
2010-12-21,15.269,15.425,15.269,15.293,23042,0
2010-12-22,15.334,15.342,15.244,15.285,9919,0
2010-12-23,15.253,15.325,15.209,15.244,3965,0
2010-12-27,15.253,15.285,15.128,15.16,6038,0
2010-12-28,15.12,15.12,14.821,14.87,12966,0
2010-12-29,14.908,14.908,14.774,14.891,13791,0
2010-12-30,14.901,15,14.774,14.908,41054,0
2010-12-31,14.881,14.906,14.798,14.856,18022,0
2011-01-03,14.903,14.928,14.796,14.853,21213,0
2011-01-04,14.895,15.325,14.853,15.244,56522,0
2011-01-05,15.269,15.334,15.168,15.334,4971,0
2011-01-06,15.316,15.741,15.044,15.061,11425,0
2011-01-07,15.228,15.417,15.209,15.409,6276,0
2011-01-10,15.401,15.401,15.2,15.237,6143,0
2011-01-11,15.2,15.309,15.2,15.285,4251,0
2011-01-12,15.441,15.441,15.209,15.219,8659,0
2011-01-13,15.176,15.316,15.094,15.168,7213,0
2011-01-14,15.228,15.325,15.209,15.3,10689,0
2011-01-18,15.316,15.316,15.2,15.275,1196,0
2011-01-19,15.185,15.185,14.839,14.846,13405,0
2011-01-20,14.779,14.895,14.745,14.745,9979,0
2011-01-21,14.706,14.83,14.706,14.738,10571,0
2011-01-24,14.787,14.846,14.745,14.771,5680,0
2011-01-25,14.754,14.886,14.754,14.762,9389,0
2011-01-26,14.853,15.035,14.779,15.035,12665,0
2011-01-27,15.035,15.128,15.019,15.053,33730,0
2011-01-28,14.979,14.979,14.672,14.672,22668,0
2011-01-31,14.714,14.772,14.714,14.772,12218,0
2011-02-01,14.721,15.192,14.721,15.192,10705,0
2011-02-02,15.044,15.128,14.937,15.011,6723,0
2011-02-03,14.912,14.954,14.754,14.83,14090,0
2011-02-04,14.762,14.813,14.714,14.762,6234,0
2011-02-07,15.103,15.111,15.004,15.111,14530,0
2011-02-08,15.035,15.035,14.804,14.945,8724,0
2011-02-09,14.853,14.87,14.839,14.87,2337,0
2011-02-10,14.861,14.954,14.796,14.954,5190,0
2011-02-11,14.879,14.937,14.861,14.937,3636,0
2011-02-14,14.912,14.912,14.821,14.83,1942,0
2011-02-15,14.804,14.879,14.754,14.83,4170,0
2011-02-16,14.813,14.813,14.738,14.779,6958,0
2011-02-18,14.987,15.293,14.441,14.522,27803,0
2011-02-22,14.498,14.506,14.282,14.455,10599,0
2011-02-23,14.464,14.62,13.818,14.143,26289,0
2011-02-24,14.257,14.745,14.207,14.672,31611,0
2011-02-25,14.639,15.027,14.498,14.895,16281,0
2011-02-28,14.684,15.184,14.684,15.184,22709,0
2011-03-01,15.192,15.192,14.886,14.928,11995,0
2011-03-02,14.573,14.672,14.498,14.557,26608,0
2011-03-03,14.514,14.596,14.364,14.455,43971,0
2011-03-04,14.407,14.407,14.25,14.323,6776,0
2011-03-07,14.29,14.331,13.776,13.91,43619,0
2011-03-08,13.958,14.315,13.924,14.159,32678,0
2011-03-09,14.159,14.25,14.152,14.207,16090,0
2011-03-10,14.048,14.207,14.042,14.167,24988,0
2011-03-11,14.159,14.448,14.109,14.19,76641,0
2011-03-14,14.548,14.548,14.01,14.048,149998,0
2011-03-15,13.72,14.083,13.72,14.001,36792,0
2011-03-16,13.968,13.977,13.545,13.71,50959,0
2011-03-17,13.91,14.091,13.862,13.876,75023,0
2011-03-18,13.917,13.941,13.676,13.826,151112,0
2011-03-21,14.091,14.124,13.958,14.124,15149,0
2011-03-22,14.116,14.116,13.992,14.074,13537,0
2011-03-23,14.01,14.074,13.941,14.048,10938,0
2011-03-24,14.057,14.143,13.941,14.091,13049,0
2011-03-25,14.042,14.116,13.924,14.091,20536,0
2011-03-28,14.048,14.124,13.885,13.91,51747,0
2011-03-29,13.901,13.977,13.761,13.869,86147,0
2011-03-30,13.853,14.175,13.853,14.175,12584,0
2011-03-31,14.124,14.596,13.927,14.278,66617,0
2011-04-01,14.109,14.276,14.091,14.116,21147,0
2011-04-04,13.986,13.986,13.818,13.917,19078,0
2011-04-05,14.083,14.083,14.042,14.074,8175,0
2011-04-06,13.933,14.083,13.885,14.042,10921,0
2011-04-07,13.958,14.001,13.91,13.958,16046,0
2011-04-08,14.036,14.066,13.885,13.885,9455,0
2011-04-11,13.91,13.933,13.783,13.876,21172,0
2011-04-12,13.876,13.876,13.685,13.702,28289,0
2011-04-13,13.761,13.885,13.71,13.729,21037,0
2011-04-14,13.669,13.885,13.669,13.745,214075,0
2011-04-15,13.737,13.933,13.71,13.862,31800,0
2011-04-18,13.826,13.876,13.753,13.776,17946,0
2011-04-19,13.826,13.826,13.669,13.702,39758,0
2011-04-20,13.792,13.853,13.761,13.792,10963,0
2011-04-21,13.783,13.862,13.767,13.826,10512,0
2011-04-25,13.66,13.783,13.66,13.753,32371,0
2011-04-26,13.753,13.977,13.737,13.753,17171,0
2011-04-27,13.809,13.901,13.694,13.869,13754,0
2011-04-28,13.895,13.924,13.737,13.924,13560,0
2011-04-29,13.936,14.063,13.92,14.047,25149,0
2011-05-02,14.048,14.048,13.792,13.8,17030,0
2011-05-03,13.792,13.91,13.702,13.702,10965,0
2011-05-04,13.702,13.761,13.636,13.669,26213,0
2011-05-05,13.669,13.809,13.481,13.644,52504,0
2011-05-06,13.71,13.809,13.636,13.676,13871,0
2011-05-09,13.669,13.941,13.669,13.885,16576,0
2011-05-10,13.968,14.083,13.933,14.083,17662,0
2011-05-11,14.048,14.048,13.862,13.862,5820,0
2011-05-12,13.862,13.885,13.71,13.844,5128,0
2011-05-13,13.685,13.818,13.669,13.745,9070,0
2011-05-16,14.01,14.057,13.604,13.628,53333,0
2011-05-17,13.613,13.835,13.428,13.545,93075,0
2011-05-18,13.561,13.604,13.511,13.604,101927,0
2011-05-19,13.694,13.694,13.561,13.621,11287,0
2011-05-20,13.669,13.685,13.553,13.595,21549,0
2011-05-23,13.519,13.519,13.421,13.472,22933,0
2011-05-24,13.446,13.694,13.394,13.436,27293,0
2011-05-25,13.421,13.604,13.421,13.519,8270,0
2011-05-26,13.504,13.613,13.463,13.535,11513,0
2011-05-27,13.604,13.968,13.519,13.949,20371,0
2011-05-31,14.048,14.293,13.679,14.124,42371,0
2011-06-01,14.083,14.083,13.917,14.074,47864,0
2011-06-02,13.958,14.257,13.958,14.124,88227,0
2011-06-03,13.992,14.091,13.876,14.083,125676,0
2011-06-06,14.018,14.116,14.018,14.057,18533,0
2011-06-07,14.083,14.116,13.967,13.967,12372,0
2011-06-08,13.901,13.976,13.726,13.86,14965,0
2011-06-09,13.851,14.009,13.743,14,20224,0
2011-06-10,13.932,13.932,13.708,13.759,63438,0
2011-06-13,13.844,13.977,13.761,13.876,15947,0
2011-06-14,13.949,14.018,13.862,13.924,25838,0
2011-06-15,13.876,13.924,13.862,13.885,19413,0
2011-06-16,13.932,14.074,13.932,13.948,20305,0
2011-06-17,14.018,14.048,13.875,14,38631,0
2011-06-20,13.992,14.091,13.876,13.933,38908,0
2011-06-21,13.992,14.083,13.901,14.083,23525,0
2011-06-22,14.057,14.101,13.932,14,8059,0
2011-06-23,13.932,13.948,13.884,13.917,10661,0
2011-06-24,13.948,14.083,13.917,13.948,92979,0
2011-06-27,14.009,14.026,13.909,13.992,15827,0
2011-06-28,14.018,14.083,13.976,14.083,9376,0
2011-06-29,14.083,14.109,14.018,14.091,21070,0
2011-06-30,14.072,14.09,14.006,14.09,13445,0
2011-07-01,14.083,14.225,14.042,14.198,68690,0
2011-07-05,14.152,14.152,13.932,14.083,31682,0
2011-07-06,14.035,14.175,14.035,14.175,12263,0
2011-07-07,14.168,14.191,13.976,14.191,48011,0
2011-07-08,14.083,14.16,14.083,14.116,6072,0
2011-07-11,14.057,14.134,13.948,13.948,31921,0
2011-07-12,13.976,14.134,13.958,14.048,11086,0
2011-07-13,14.116,14.182,13.992,14.16,42307,0
2011-07-14,14.124,14.182,14.091,14.101,10888,0
2011-07-15,14.101,14.217,14.083,14.168,58419,0
2011-07-18,14.091,14.091,13.958,13.958,20169,0
2011-07-19,14,14.175,14,14.16,18313,0
2011-07-20,14.168,14.191,14.116,14.152,7739,0
2011-07-21,14.182,14.191,14.109,14.182,12008,0
2011-07-22,14.182,14.182,14.124,14.134,10196,0
2011-07-25,14.074,14.074,13.958,13.958,10992,0
2011-07-26,13.958,14.065,13.923,13.958,55754,0
2011-07-27,13.958,14.065,13.94,13.958,42494,0
2011-07-28,13.867,14.018,13.86,13.932,11886,0
2011-07-29,13.848,13.907,13.796,13.873,24010,0
2011-08-01,13.782,13.932,13.657,13.657,24598,0
2011-08-02,13.653,13.653,13.41,13.495,33165,0
2011-08-03,13.477,13.675,13.274,13.549,33631,0
2011-08-04,13.408,13.666,13.301,13.351,54373,0
2011-08-05,13.492,13.508,12.965,13.358,54346,0
2011-08-08,13.185,13.417,12.349,12.349,60546,0
2011-08-09,12.582,13.292,12.25,13.234,43984,0
2011-08-10,12.926,13.209,12.624,12.794,44822,0
2011-08-11,12.883,13.234,12.499,12.91,63308,0
2011-08-12,12.892,13.017,12.724,12.724,12236,0
2011-08-15,12.81,12.956,12.749,12.95,13352,0
2011-08-16,12.749,12.926,12.678,12.784,25793,0
2011-08-17,12.776,13.185,12.776,13.025,8504,0
2011-08-18,12.794,12.983,12.309,12.383,28191,0
2011-08-19,12.327,12.633,12.327,12.465,22109,0
2011-08-22,12.085,12.342,11.783,11.909,44512,0
2011-08-23,11.934,12.732,11.925,12.669,30821,0
2011-08-24,12.74,12.926,12.417,12.784,26068,0
2011-08-25,12.802,12.991,12.451,12.499,17606,0
2011-08-26,12.481,12.858,12.257,12.698,32807,0
2011-08-29,12.824,12.918,12.568,12.901,17727,0
2011-08-30,12.831,13.077,12.55,12.883,20119,0
2011-08-31,12.998,13.117,12.473,12.592,32773,0
2011-09-01,12.56,13.108,12.215,12.383,38629,0
2011-09-02,12.086,12.584,12.043,12.086,56886,0
2011-09-06,11.84,12.302,11.84,12.023,44738,0
2011-09-07,12.14,12.546,12.14,12.521,28706,0
2011-09-08,12.477,12.477,12.058,12.116,27557,0
2011-09-09,12.059,12.077,11.66,11.725,28322,0
2011-09-12,11.56,11.975,11.499,11.584,16667,0
2011-09-13,11.598,11.818,11.284,11.615,29365,0
2011-09-14,11.675,11.767,11.419,11.692,57401,0
2011-09-15,11.652,11.835,11.652,11.749,13540,0
2011-09-16,11.746,11.848,11.664,11.789,52191,0
2011-09-19,11.809,11.818,11.605,11.615,8931,0
2011-09-20,11.624,11.74,11.509,11.525,18187,0
2011-09-21,11.59,11.801,11.458,11.49,29601,0
2011-09-22,11.177,11.544,11.177,11.349,27003,0
2011-09-23,11.335,11.746,11.193,11.421,15102,0
2011-09-26,11.477,11.619,11.394,11.61,20630,0
2011-09-27,11.722,11.722,11.233,11.503,46207,0
2011-09-28,11.437,11.539,10.99,10.99,18066,0
2011-09-29,11.202,11.259,11.041,11.202,22326,0
2011-09-30,11.192,11.192,10.652,10.689,47034,0
2011-10-03,10.636,10.833,10.099,10.099,31476,0
2011-10-04,10.091,10.487,9.941,10.385,58880,0
2011-10-05,10.385,10.392,10.226,10.293,37438,0
2011-10-06,10.339,10.494,10.234,10.464,41772,0
2011-10-07,10.464,10.464,10.107,10.203,33839,0
2011-10-10,10.392,10.572,10.258,10.474,38146,0
2011-10-11,10.455,10.653,10.329,10.644,46866,0
2011-10-12,10.629,10.716,10.62,10.67,18909,0
2011-10-13,10.59,10.698,10.479,10.599,13833,0
2011-10-14,10.67,10.67,10.519,10.653,16623,0
2011-10-17,10.544,10.544,10.211,10.283,26529,0
2011-10-18,10.409,10.503,10.293,10.445,39453,0
2011-10-19,10.367,10.581,10.293,10.293,55722,0
2011-10-20,10.339,10.375,10.234,10.293,26409,0
2011-10-21,10.409,10.436,10.211,10.293,70171,0
2011-10-24,10.339,10.367,10.085,10.36,46008,0
2011-10-25,10.293,10.32,10.017,10.05,44647,0
2011-10-26,10.203,10.367,10.068,10.339,61901,0
2011-10-27,10.353,10.922,10.329,10.824,157351,0
2011-10-28,10.74,10.815,10.613,10.68,67307,0
2011-10-31,10.397,10.67,10.333,10.461,53962,0
2011-11-01,10.133,10.385,9.958,10.133,94068,0
2011-11-02,10.275,10.519,10.107,10.31,26427,0
2011-11-03,10.36,10.59,10.194,10.563,111786,0
2011-11-04,10.495,10.591,10.418,10.479,28141,0
2011-11-07,10.503,10.503,10.25,10.427,24976,0
2011-11-08,10.503,10.535,10.268,10.487,14551,0
2011-11-09,10.241,10.283,9.941,10.032,32819,0
2011-11-10,10.15,10.177,9.824,10.059,33491,0
2011-11-11,10.142,10.494,10.142,10.464,30317,0
2011-11-14,10.503,10.68,10.339,10.535,27692,0
2011-11-15,10.445,10.761,10.445,10.748,9313,0
2011-11-16,10.613,10.716,10.464,10.503,18426,0
2011-11-17,10.553,10.581,10.418,10.487,15018,0
2011-11-18,10.445,10.563,10.275,10.494,19397,0
2011-11-21,10.367,10.464,10.293,10.301,19083,0
2011-11-22,10.293,10.455,10.091,10.107,15110,0
2011-11-23,10.107,10.107,9.588,9.613,41349,0
2011-11-25,9.681,9.832,9.596,9.596,14189,0
2011-11-28,9.881,10.234,9.798,10.123,21479,0
2011-11-29,10.099,10.234,9.958,10.017,12581,0
2011-11-30,10.221,10.826,10.221,10.754,48233,0
2011-12-01,10.732,10.732,10.36,10.409,25403,0
2011-12-02,10.581,10.796,10.581,10.74,6688,0
2011-12-05,10.842,10.915,10.581,10.915,24280,0
2011-12-06,10.925,11.324,10.892,11.274,29546,0
2011-12-07,11.165,11.165,10.845,11.037,12218,0
2011-12-08,10.901,10.901,10.385,10.402,19845,0
2011-12-09,10.528,11.205,10.528,11.095,22961,0
2011-12-12,10.959,11.007,10.707,10.915,19568,0
2011-12-13,10.999,11.025,10.761,10.864,20699,0
2011-12-14,10.761,11.746,10.761,11.728,118278,0
2011-12-15,11.789,11.974,11.522,11.974,17210,0
2011-12-16,12.061,12.153,11.799,12.093,75837,0
2011-12-19,12.159,12.359,12.068,12.076,14704,0
2011-12-20,12.335,12.942,12.185,12.781,40361,0
2011-12-21,12.673,13.108,12.595,12.934,8345,0
2011-12-22,13.024,13.16,12.855,13.134,14590,0
2011-12-23,13.268,13.268,13.117,13.228,4115,0
2011-12-27,13.125,13.151,12.899,13.083,7410,0
2011-12-28,13.033,13.033,12.229,12.569,22869,0
2011-12-29,12.584,12.799,12.128,12.734,23528,0
2011-12-30,12.673,12.755,12.629,12.721,18631,0
2012-01-03,12.942,13.077,12.907,12.973,24945,0
2012-01-04,12.87,13.024,12.837,12.899,15916,0
2012-01-05,12.799,12.907,12.5,12.626,17860,0
2012-01-06,12.694,12.934,12.694,12.734,24445,0
2012-01-09,12.734,12.799,12.535,12.719,20193,0
2012-01-10,11.602,11.781,11.419,11.672,1584809,0
2012-01-11,11.664,11.706,11.502,11.681,388661,0
2012-01-12,11.816,11.816,11.655,11.655,112177,0
2012-01-13,11.628,11.672,11.436,11.628,74138,0
2012-01-17,11.781,11.781,11.57,11.647,65498,0
2012-01-18,11.672,11.789,11.593,11.781,74860,0
2012-01-19,11.834,11.834,11.672,11.706,62811,0
2012-01-20,11.722,11.834,11.672,11.807,175056,0
2012-01-23,11.834,12.172,11.737,11.841,192472,0
2012-01-24,11.799,12.071,11.799,12.043,51404,0
2012-01-25,12.079,12.561,11.976,12.237,218217,0
2012-01-26,12.247,12.247,11.917,12.009,131117,0
2012-01-27,12.009,12.262,12.009,12.128,116085,0
2012-01-30,12.052,12.153,11.925,11.934,117291,0
2012-01-31,12.136,12.136,11.839,11.94,394100,0
2012-02-01,12.111,12.297,11.891,12.255,126509,0
2012-02-02,12.237,12.289,12.017,12.136,63587,0
2012-02-03,12.306,12.306,12.128,12.179,82047,0
2012-02-06,12.162,12.424,12.162,12.372,29594,0
2012-02-07,12.391,12.415,12.229,12.297,58296,0
2012-02-08,12.324,12.391,12.188,12.315,40227,0
2012-02-09,12.262,12.324,12.136,12.144,38592,0
2012-02-10,12.035,12.153,12.017,12.052,22859,0
2012-02-13,12.205,12.229,12.071,12.144,42097,0
2012-02-14,12.043,12.179,11.925,12.119,67205,0
2012-02-15,12.144,12.205,11.934,12.009,35554,0
2012-02-16,12.001,12.262,11.925,12.179,31587,0
2012-02-17,12.197,12.28,12.153,12.205,58026,0
2012-02-21,12.22,12.262,12.001,12.009,31059,0
2012-02-22,11.959,12.086,11.917,11.942,35576,0
2012-02-23,11.925,12.153,11.882,12.144,61758,0
2012-02-24,12.119,12.347,12.111,12.213,86835,0
2012-02-27,12.136,12.136,11.934,11.993,28869,0
2012-02-28,11.934,11.952,11.588,11.755,35430,0
2012-02-29,11.758,12.102,11.554,12.024,88693,0
2012-03-01,12.128,12.128,11.841,11.856,39213,0
2012-03-02,11.583,11.974,11.583,11.702,67098,0
2012-03-05,11.664,11.959,11.546,11.952,33584,0
2012-03-06,11.77,11.88,11.743,11.743,38124,0
2012-03-07,11.88,11.983,11.661,11.966,26806,0
2012-03-08,12.001,12.001,11.583,11.726,22122,0
2012-03-09,11.619,11.942,11.546,11.841,30840,0
2012-03-12,11.781,12.079,11.774,12.035,24169,0
2012-03-13,12.102,12.153,11.908,12.136,31557,0
2012-03-14,12.119,12.119,11.841,11.848,22436,0
2012-03-15,11.789,11.959,11.737,11.825,26880,0
2012-03-16,11.822,11.923,11.752,11.822,43207,0
2012-03-19,11.856,12.093,11.799,11.959,42092,0
2012-03-20,11.925,12.061,11.799,11.917,30069,0
2012-03-21,11.976,11.993,11.799,11.848,11996,0
2012-03-22,11.737,11.882,11.697,11.864,30860,0
2012-03-23,11.839,12.143,11.839,12.07,31451,0
2012-03-26,12.197,12.229,11.898,12.086,27662,0
2012-03-27,12.06,12.179,11.888,11.932,52899,0
2012-03-28,11.958,12.016,11.786,11.906,17093,0
2012-03-29,11.831,12.06,11.822,11.95,26644,0
2012-03-30,12.052,12.136,11.9,12.102,35936,0
2012-04-02,12.034,12.256,11.863,12.179,28399,0
2012-04-03,12.153,12.247,12.052,12.11,34637,0
2012-04-04,11.991,12.042,11.88,11.915,29572,0
2012-04-05,11.923,12.179,11.863,11.87,12158,0
2012-04-09,11.779,11.863,11.711,11.786,28015,0
2012-04-10,11.796,12.052,11.796,11.923,122821,0
2012-04-11,12.034,12.136,11.898,12.127,246198,0
2012-04-12,12.11,12.179,12.001,12.11,20612,0
2012-04-13,12.06,12.06,11.813,12.007,21278,0
2012-04-16,12.034,12.298,11.932,12.213,241462,0
2012-04-17,12.393,12.713,12.179,12.348,204005,0
2012-04-18,12.273,12.52,12.213,12.417,65393,0
2012-04-19,12.393,12.393,12.092,12.136,21316,0
2012-04-20,12.29,12.29,12.042,12.042,48950,0
2012-04-23,11.88,12.102,11.718,11.726,44013,0
2012-04-24,11.743,12.348,11.743,12.162,31328,0
2012-04-25,12.256,12.28,11.95,12.238,51916,0
2012-04-26,12.179,12.28,12.119,12.229,16280,0
2012-04-27,12.247,12.326,12.119,12.326,19972,0
2012-04-30,12.28,12.365,12.127,12.179,34395,0
2012-05-01,12.188,12.307,11.898,12.001,41572,0
2012-05-02,11.906,11.991,11.898,11.983,15316,0
2012-05-03,11.991,12.172,11.94,12.007,28175,0
2012-05-04,11.915,12.086,11.87,11.932,31003,0
2012-05-07,11.87,12.042,11.87,11.932,22238,0
2012-05-08,11.847,12.247,11.813,12.205,144157,0
2012-05-09,12.162,12.221,11.88,11.983,23844,0
2012-05-10,12.092,12.143,11.863,12.024,45867,0
2012-05-11,11.94,12.238,11.847,12.205,59649,0
2012-05-14,12.086,12.28,11.974,12.273,51312,0
2012-05-15,12.263,12.459,12.179,12.348,69485,0
2012-05-16,12.374,12.444,12.307,12.341,33455,0
2012-05-17,12.229,12.434,12.229,12.256,144461,0
2012-05-18,12.221,12.273,11.932,11.966,33547,0
2012-05-21,11.974,12.143,11.95,12.078,14995,0
2012-05-22,12.042,12.102,11.839,11.906,43678,0
2012-05-23,11.839,11.958,11.702,11.847,23900,0
2012-05-24,12.086,12.162,11.88,12.162,18984,0
2012-05-25,12.197,12.383,12.197,12.326,30829,0
2012-05-29,12.393,12.393,11.932,11.983,13590,0
2012-05-30,11.915,11.923,11.752,11.898,27283,0
2012-05-31,11.95,12.136,11.906,12.11,37320,0
2012-06-01,11.906,11.966,11.335,11.779,31326,0
2012-06-04,11.779,11.88,11.605,11.726,22227,0
2012-06-05,11.639,11.868,11.639,11.868,26339,0
2012-06-06,11.846,12.119,11.846,12.119,20406,0
2012-06-07,12.273,12.386,11.982,12.006,27572,0
2012-06-08,12.007,12.024,11.923,11.974,16483,0
2012-06-11,12.078,12.078,11.796,11.796,25914,0
2012-06-12,11.855,11.855,11.711,11.779,15577,0
2012-06-13,11.779,11.779,11.506,11.583,21227,0
2012-06-14,11.633,11.652,11.303,11.414,24293,0
2012-06-15,11.381,11.939,11.381,11.931,63530,0
2012-06-18,11.839,11.974,11.796,11.847,41008,0
2012-06-19,11.915,12.205,11.839,12.172,68667,0
2012-06-20,12.221,12.28,12.07,12.221,46929,0
2012-06-21,12.213,12.221,11.855,11.915,43132,0
2012-06-22,11.973,12.386,11.931,12.343,250874,0
2012-06-25,12.188,12.434,12.086,12.365,60245,0
2012-06-26,12.356,12.537,12.263,12.341,52130,0
2012-06-27,12.606,12.686,12.395,12.582,41080,0
2012-06-28,12.447,12.606,12.395,12.606,30482,0
2012-06-29,12.818,12.904,12.546,12.866,58030,0
2012-07-02,12.928,13.202,12.857,13.123,66610,0
2012-07-03,13.168,13.267,13.003,13.192,36971,0
2012-07-05,13.14,13.524,13.14,13.356,39897,0
2012-07-06,13.244,13.424,13.168,13.192,48049,0
2012-07-09,13.202,13.252,13.02,13.148,23986,0
2012-07-10,13.252,13.312,13.028,13.177,39705,0
2012-07-11,13.177,13.267,12.977,13.227,34547,0
2012-07-12,13.14,13.312,12.986,13.21,54347,0
2012-07-13,13.21,13.854,13.21,13.726,74716,0
2012-07-16,13.735,13.735,13.613,13.654,63962,0
2012-07-17,13.765,14.075,13.672,13.819,37571,0
2012-07-18,13.846,13.854,13.63,13.765,247991,0
2012-07-19,13.827,13.879,13.664,13.735,139392,0
2012-07-20,13.735,13.846,13.68,13.759,36491,0
2012-07-23,13.544,13.579,13.235,13.235,25232,0
2012-07-24,13.295,13.312,12.816,12.883,23232,0
2012-07-25,12.968,12.968,12.634,12.791,18735,0
2012-07-26,12.919,12.959,12.848,12.848,14591,0
2012-07-27,12.928,13.048,12.791,12.986,19393,0
2012-07-30,13.003,13.038,12.937,12.951,4548,0
2012-07-31,12.944,13.003,12.791,12.799,41466,0
2012-08-01,12.808,12.839,12.719,12.719,54996,0
2012-08-02,12.686,12.799,12.479,12.59,22575,0
2012-08-03,12.686,12.857,12.335,12.799,33494,0
2012-08-06,12.848,12.928,12.71,12.864,22079,0
2012-08-07,12.959,13.02,12.67,12.901,43572,0
2012-08-08,12.892,12.919,12.68,12.829,21437,0
2012-08-09,12.901,13.33,12.772,12.928,28731,0
2012-08-10,12.901,13.048,12.694,13.003,9278,0
2012-08-13,12.91,12.968,12.686,12.968,5712,0
2012-08-14,12.993,13.048,12.728,12.772,9222,0
2012-08-15,12.71,12.864,12.71,12.857,16096,0
2012-08-16,12.816,12.928,12.781,12.928,16316,0
2012-08-17,12.883,13.038,12.873,13.028,20379,0
2012-08-20,12.959,12.959,12.781,12.944,16594,0
2012-08-21,12.951,12.968,12.848,12.873,16248,0
2012-08-22,12.873,12.937,12.816,12.816,3605,0
2012-08-23,12.857,12.857,12.781,12.781,24654,0
2012-08-24,12.719,12.857,12.702,12.808,19076,0
2012-08-27,12.791,12.791,12.606,12.644,21432,0
2012-08-28,12.606,12.634,12.447,12.567,29412,0
2012-08-29,12.524,13.038,12.496,12.919,16879,0
2012-08-30,12.829,12.951,12.791,12.839,9743,0
2012-08-31,12.944,12.959,12.808,12.928,23395,0
2012-09-04,12.968,12.968,12.829,12.892,47674,0
2012-09-05,12.968,13.081,12.848,12.919,78968,0
2012-09-06,13.038,13.431,13.012,13.114,56010,0
2012-09-07,13.096,13.244,13.048,13.192,38149,0
2012-09-10,13.192,13.689,13.177,13.449,34672,0
2012-09-11,13.493,13.654,13.227,13.277,19453,0
2012-09-12,13.33,13.431,13.148,13.397,43441,0
2012-09-13,13.356,13.809,13.34,13.68,65527,0
2012-09-14,13.765,13.783,13.646,13.689,42392,0
2012-09-17,13.613,13.775,13.561,13.752,37633,0
2012-09-18,13.743,13.8,13.623,13.664,36004,0
2012-09-19,13.743,13.743,13.561,13.646,32567,0
2012-09-20,13.561,13.596,13.356,13.415,42984,0
2012-09-21,13.57,13.759,13.524,13.63,123615,0
2012-09-24,13.57,13.68,13.449,13.552,22611,0
2012-09-25,13.638,13.698,13.477,13.517,35994,0
2012-09-26,13.38,13.605,13.348,13.589,19051,0
2012-09-27,13.605,13.735,13.431,13.698,25263,0
2012-09-28,13.623,13.765,13.449,13.561,48235,0
2012-10-01,13.646,13.689,13.407,13.544,19543,0
2012-10-02,13.552,13.638,13.477,13.552,77424,0
2012-10-03,13.589,13.623,13.571,13.596,7897,0
2012-10-04,13.596,13.596,13.468,13.493,17673,0
2012-10-05,13.544,13.544,13.155,13.234,11541,0
2012-10-08,13.164,13.199,12.636,12.73,58845,0
2012-10-09,12.756,12.842,12.712,12.825,35542,0
2012-10-10,12.833,12.905,12.819,12.905,8519,0
2012-10-11,12.932,13.069,12.932,13.053,13939,0
2012-10-12,13.102,13.256,13.093,13.256,32078,0
2012-10-15,13.174,13.294,13.174,13.265,22635,0
2012-10-16,13.284,13.328,13.241,13.275,16396,0
2012-10-17,13.338,13.362,13.145,13.234,32787,0
2012-10-18,13.199,13.25,13.11,13.216,15465,0
2012-10-19,13.216,13.387,13.216,13.216,39081,0
2012-10-22,13.155,13.265,13.063,13.128,12164,0
2012-10-23,13.102,13.119,12.455,13.017,18830,0
2012-10-24,13.008,13.164,13.008,13.137,24451,0
2012-10-25,13.25,13.362,13.145,13.362,25027,0
2012-10-26,13.405,13.405,13.155,13.294,28898,0
2012-10-31,13.256,13.328,13.189,13.199,11901,0
2012-11-01,13.234,13.234,12.998,13.086,56724,0
2012-11-02,13.155,13.155,12.942,13.069,39314,0
2012-11-05,13.053,13.189,13.034,13.128,12752,0
2012-11-06,13.137,13.145,12.998,13.053,6352,0
2012-11-07,12.905,12.905,12.549,12.626,26595,0
2012-11-08,12.626,12.73,12.568,12.607,59459,0
2012-11-09,12.756,12.756,12.626,12.695,15607,0
2012-11-12,12.695,12.756,12.636,12.636,63559,0
2012-11-13,12.626,12.712,12.626,12.636,18535,0
2012-11-14,12.664,12.704,12.263,12.281,39386,0
2012-11-15,12.281,12.42,12.237,12.281,37220,0
2012-11-16,12.22,12.366,12.108,12.299,31797,0
2012-11-19,12.428,12.542,12.395,12.525,12801,0
2012-11-20,12.471,12.626,12.366,12.592,13153,0
2012-11-21,12.664,12.802,12.617,12.747,8952,0
2012-11-23,12.747,12.794,12.525,12.617,6647,0
2012-11-26,12.607,12.851,12.607,12.851,20075,0
2012-11-27,12.86,12.998,12.766,12.825,30216,0
2012-11-28,12.851,12.914,12.695,12.896,8093,0
2012-11-29,13.017,13.155,12.688,12.932,29614,0
2012-11-30,12.989,13.079,12.842,12.932,97366,0
2012-12-03,13.034,13.102,12.963,13.079,10233,0
2012-12-04,13.063,13.069,12.914,13.063,19193,0
2012-12-05,13.137,13.137,12.963,13.008,151074,0
2012-12-06,12.963,13.017,12.932,12.982,177025,0
2012-12-07,13.008,13.053,12.932,13.053,60172,0
2012-12-10,13.079,13.079,12.972,13.034,73035,0
2012-12-11,13.053,13.189,13.053,13.145,43431,0
2012-12-12,13.128,13.174,12.982,13.008,26023,0
2012-12-13,12.989,13.079,12.867,13.053,134606,0
2012-12-14,12.989,13.137,12.972,13.11,21399,0
2012-12-17,13.093,13.396,13.069,13.32,48279,0
2012-12-18,13.303,13.378,13.256,13.378,57290,0
2012-12-19,13.347,13.347,13.208,13.25,15575,0
2012-12-20,13.256,13.275,13.086,13.189,21863,0
2012-12-21,13.069,13.216,12.905,13.053,191069,0
2012-12-24,13.034,13.145,12.963,13.137,16197,0
2012-12-26,13.189,13.347,13.053,13.284,30803,0
2012-12-27,13.32,13.397,13.233,13.329,14821,0
2012-12-28,13.32,13.32,13.163,13.188,11021,0
2012-12-31,13.163,13.591,13.154,13.46,16373,0
2013-01-02,13.712,13.936,13.712,13.806,52776,0
2013-01-03,13.87,13.991,13.526,13.608,36226,0
2013-01-04,13.694,13.806,13.641,13.739,14740,0
2013-01-07,13.641,13.843,13.397,13.591,20022,0
2013-01-08,13.536,13.712,13.536,13.694,17332,0
2013-01-09,13.756,13.903,13.599,13.617,16834,0
2013-01-10,13.617,13.703,13.546,13.676,19213,0
2013-01-11,13.721,13.731,13.554,13.608,14031,0
2013-01-14,13.617,13.676,13.599,13.617,85775,0
2013-01-15,13.658,13.816,13.51,13.721,59406,0
2013-01-16,13.65,13.862,13.573,13.684,266889,0
2013-01-17,13.684,14.121,13.658,14.105,32637,0
2013-01-18,14.105,14.384,14.077,14.296,88512,0
2013-01-22,14.261,14.347,14.158,14.261,63907,0
2013-01-23,14.296,14.54,14.296,14.531,149364,0
2013-01-24,14.558,15.035,14.558,14.662,149216,0
2013-01-25,14.757,14.94,14.679,14.879,495840,0
2013-01-28,14.976,15.167,14.976,15.045,379654,0
2013-01-29,15.002,15.045,14.644,14.819,109176,0
2013-01-30,14.819,14.862,14.626,14.766,103681,0
2013-01-31,14.766,15.01,14.488,14.558,143581,0
2013-02-01,14.644,14.862,14.505,14.766,108538,0
2013-02-04,14.783,14.879,14.558,14.576,46975,0
2013-02-05,14.671,14.671,14.54,14.6,67807,0
2013-02-06,14.461,14.626,14.461,14.591,73174,0
2013-02-07,14.617,15.002,14.591,14.924,96541,0
2013-02-08,14.967,15.142,14.862,15.002,59332,0
2013-02-11,14.915,15.035,14.905,14.967,12529,0
2013-02-12,15.027,15.158,14.924,15.158,25867,0
2013-02-13,15.21,15.351,15.045,15.21,93182,0
2013-02-14,15.062,15.333,15.062,15.158,16249,0
2013-02-15,15.323,15.323,14.986,15.176,67694,0
2013-02-19,15.142,15.333,14.838,14.888,40174,0
2013-02-20,15.256,15.351,14.905,14.986,1084795,0
2013-02-21,14.967,15.002,14.819,14.845,296586,0
2013-02-22,14.898,15.142,14.898,15.098,209749,0
2013-02-25,15.192,15.639,15.185,15.185,259789,0
2013-02-26,15.192,15.361,15.002,15.256,149437,0
2013-02-27,15.315,15.752,15.315,15.543,158775,0
2013-02-28,15.576,15.752,15.454,15.604,643227,0
2013-03-01,15.436,15.63,15.351,15.428,160761,0
2013-03-04,15.483,15.585,15.369,15.463,214386,0
2013-03-05,15.483,15.707,15.445,15.707,189161,0
2013-03-06,15.699,15.909,15.63,15.716,145302,0
2013-03-07,15.726,15.752,15.473,15.507,118752,0
2013-03-08,15.639,15.639,15.473,15.492,43740,0
2013-03-11,15.492,15.689,15.27,15.5,76594,0
2013-03-12,15.5,15.5,15.341,15.412,46362,0
2013-03-13,15.386,15.403,15.264,15.351,80303,0
2013-03-14,15.394,15.473,15.369,15.403,87692,0
2013-03-15,15.412,15.463,15.341,15.403,239569,0
2013-03-18,15.306,15.369,15.158,15.23,67112,0
2013-03-19,15.21,15.21,14.95,15.019,106454,0
2013-03-20,14.986,15.176,14.986,15.045,191997,0
2013-03-21,15.072,15.133,15.019,15.054,174103,0
2013-03-22,15.185,15.23,15.035,15.23,90120,0
2013-03-25,15.28,15.551,15.247,15.492,36460,0
2013-03-26,15.585,15.585,15.436,15.5,32988,0
2013-03-27,15.377,15.5,15.256,15.483,177743,0
2013-03-28,15.559,15.699,15.421,15.674,118277,0
2013-04-01,15.639,16.04,15.567,15.995,212512,0
2013-04-02,16.067,16.23,15.743,15.872,88398,0
2013-04-03,16.109,16.109,15.592,15.786,80433,0
2013-04-04,15.751,15.909,15.612,15.9,59939,0
2013-04-05,15.672,16.232,15.672,16.085,63314,0
2013-04-08,16.145,16.164,15.759,15.882,111257,0
2013-04-09,15.847,15.944,15.777,15.813,18486,0
2013-04-10,15.805,16.155,15.805,16.022,42646,0
2013-04-11,16.05,16.199,15.97,16.136,189030,0
2013-04-12,16.145,16.242,16.1,16.164,23645,0
2013-04-15,16.136,16.136,15.705,15.725,62453,0
2013-04-16,15.796,16.19,15.664,16.118,49819,0
2013-04-17,15.995,16.077,15.751,15.838,66407,0
2013-04-18,15.9,16.013,15.805,15.919,43567,0
2013-04-19,15.97,16.251,15.97,16.199,114780,0
2013-04-22,16.118,16.216,15.979,16.172,50114,0
2013-04-23,16.232,16.463,16.232,16.41,54278,0
2013-04-24,16.355,16.4,16.181,16.373,27764,0
2013-04-25,16.365,16.504,16.19,16.419,83560,0
2013-04-26,16.426,16.443,16.251,16.304,55343,0
2013-04-29,16.365,16.498,15.628,16.463,50269,0
2013-04-30,16.488,16.637,16.426,16.513,43180,0
2013-05-01,16.479,16.556,15.97,16.004,107561,0
2013-05-02,16.022,16.382,15.979,16.339,47259,0
2013-05-03,16.541,16.566,16.373,16.504,54739,0
2013-05-06,16.488,16.593,16.453,16.523,25315,0
2013-05-07,16.62,16.698,16.426,16.671,60054,0
2013-05-08,16.848,17.093,16.602,17.093,62133,0
2013-05-09,16.935,17.208,16.935,17.208,74022,0
2013-05-10,17.162,17.374,17.076,17.258,61789,0
2013-05-13,17.19,17.356,17.136,17.294,102057,0
2013-05-14,17.381,17.735,17.381,17.55,342565,0
2013-05-15,17.594,17.752,17.504,17.637,110274,0
2013-05-16,17.155,17.602,17.155,17.55,65531,0
2013-05-17,17.637,17.786,17.445,17.726,61651,0
2013-05-20,17.726,17.735,17.34,17.436,71332,0
2013-05-21,17.488,17.541,17.33,17.504,189673,0
2013-05-22,17.488,17.726,16.961,17.155,208557,0
2013-05-23,16.981,17.374,16.688,17.33,81373,0
2013-05-24,17.314,17.314,17.112,17.199,65905,0
2013-05-28,17.427,17.637,17.103,17.199,116364,0
2013-05-29,17.121,17.121,16.802,16.883,57954,0
2013-05-30,16.952,16.989,16.453,16.751,45208,0
2013-05-31,16.672,16.817,16.657,16.701,61920,0
2013-06-03,16.679,16.989,16.628,16.716,143549,0
2013-06-04,16.785,16.848,16.628,16.671,120445,0
2013-06-05,16.671,16.671,16.479,16.479,65389,0
2013-06-06,16.41,16.744,16.41,16.708,122199,0
2013-06-07,16.821,16.918,16.471,16.655,109077,0
2013-06-10,16.637,16.637,16.419,16.556,59042,0
2013-06-11,16.382,16.628,16.232,16.434,66085,0
2013-06-12,16.488,16.488,16.013,16.092,286591,0
2013-06-13,16.145,16.355,16.013,16.322,49496,0
2013-06-14,16.277,16.365,15.97,16.109,62554,0
2013-06-17,16.251,16.339,16.041,16.258,89248,0
2013-06-18,16.304,16.322,16.127,16.277,88311,0
2013-06-19,16.145,16.39,15.944,16.05,107212,0
2013-06-20,15.872,16.004,15.697,15.777,72872,0
2013-06-21,15.83,16.031,15.637,16.031,167714,0
2013-06-24,15.891,15.979,15.628,15.715,345026,0
2013-06-25,15.751,15.805,15.417,15.602,101205,0
2013-06-26,15.628,15.734,15.48,15.664,47991,0
2013-06-27,15.628,15.813,15.602,15.725,159967,0
2013-06-28,15.637,16.4,15.602,16.258,243589,0
2013-07-01,16.267,16.479,16.242,16.373,291771,0
2013-07-02,16.419,16.691,16.41,16.613,113306,0
2013-07-03,16.55,16.682,16.515,16.604,15877,0
2013-07-05,16.806,16.806,16.154,16.498,27557,0
2013-07-08,16.568,16.772,16.568,16.672,22132,0
2013-07-09,16.7,16.986,16.558,16.966,38582,0
2013-07-10,16.913,17.045,16.587,16.604,93434,0
2013-07-11,16.806,16.806,16.331,16.382,63795,0
2013-07-12,16.532,16.788,16.435,16.542,1122482,0
2013-07-15,16.558,16.861,16.454,16.532,140796,0
2013-07-16,16.498,16.604,16.435,16.568,100393,0
2013-07-17,16.558,16.613,16.426,16.604,87294,0
2013-07-18,16.729,17.151,16.719,16.976,209877,0
2013-07-19,16.994,17.24,16.861,16.913,330250,0
2013-07-22,16.903,17.026,16.877,16.921,117165,0
2013-07-23,16.921,16.938,16.852,16.861,123828,0
2013-07-24,16.938,17.009,16.719,16.778,120870,0
2013-07-25,16.806,16.806,16.719,16.762,144971,0
2013-07-26,16.762,16.788,16.558,16.738,109391,0
2013-07-29,16.778,16.788,16.471,16.665,101746,0
2013-07-30,16.772,17.453,16.595,16.657,253639,0
2013-07-31,16.672,16.682,16.098,16.207,718389,0
2013-08-01,16.189,16.346,15.869,16.038,129577,0
2013-08-02,16.029,16.144,15.916,16.107,149108,0
2013-08-05,16.056,16.17,15.959,16.098,101158,0
2013-08-06,16.107,16.258,15.869,16.001,72871,0
2013-08-07,15.976,16.091,15.826,15.959,37938,0
2013-08-08,16.091,16.134,15.896,15.924,61060,0
2013-08-09,15.843,16.198,15.843,15.993,42554,0
2013-08-12,15.906,16.048,15.896,15.993,80734,0
2013-08-13,15.959,16.144,15.843,16.144,96710,0
2013-08-14,16.17,16.179,16.066,16.125,81806,0
2013-08-15,15.95,16.02,15.817,15.906,78275,0
2013-08-16,15.906,15.95,15.368,15.606,167787,0
2013-08-19,15.544,15.649,15.136,15.216,44685,0
2013-08-20,15.295,15.746,15.226,15.304,84989,0
2013-08-21,15.304,15.42,15.066,15.244,38038,0
2013-08-22,15.321,15.72,15.226,15.668,37889,0
2013-08-23,15.649,15.959,15.587,15.941,45644,0
2013-08-26,15.976,16.01,15.869,15.932,27516,0
2013-08-27,15.826,15.983,15.411,15.616,57953,0
2013-08-28,15.411,15.534,15.312,15.463,37885,0
2013-08-29,15.483,16.02,15.312,15.746,65354,0
2013-08-30,15.692,15.756,15.359,15.517,103762,0
2013-09-03,15.624,15.624,15.348,15.517,37967,0
2013-09-04,15.493,15.642,15.385,15.517,54547,0
2013-09-05,15.473,15.473,15.214,15.259,140551,0
2013-09-06,15.304,15.517,14.978,15.368,27241,0
2013-09-09,15.526,15.526,15.295,15.385,156577,0
2013-09-10,15.402,15.508,15.32,15.393,36813,0
2013-09-11,15.33,15.359,15.03,15.12,60187,0
2013-09-12,15.163,15.188,14.996,15.092,24622,0
2013-09-13,15.178,15.276,15.027,15.252,27567,0
2013-09-16,15.428,15.428,15.146,15.226,58451,0
2013-09-17,15.188,15.216,15.03,15.197,41611,0
2013-09-18,15.244,15.553,14.987,15.021,89586,0
2013-09-19,15.005,15.435,14.987,15.393,34086,0
2013-09-20,15.501,15.928,15.444,15.846,148290,0
2013-09-23,15.772,15.924,15.72,15.924,58175,0
2013-09-24,15.882,15.971,15.694,15.765,127021,0
2013-09-25,15.775,15.882,15.544,15.578,20340,0
2013-09-26,15.561,15.829,15.338,15.678,33547,0
2013-09-27,15.624,15.899,15.473,15.765,24873,0
2013-09-30,15.676,15.835,15.507,15.693,60477,0
2013-10-01,15.649,15.896,15.473,15.668,54766,0
2013-10-02,15.596,15.692,15.385,15.453,131900,0
2013-10-03,15.463,15.463,15.252,15.286,42980,0
2013-10-04,15.243,15.402,15.108,15.358,45417,0
2013-10-07,15.294,15.483,15.186,15.368,21349,0
2013-10-08,15.411,15.607,15.108,15.368,35764,0
2013-10-09,15.358,15.527,15.234,15.444,40249,0
2013-10-10,15.633,15.909,15.578,15.846,15790,0
2013-10-11,15.765,16.353,15.765,16.319,54718,0
2013-10-14,16.204,16.328,16.13,16.211,20942,0
2013-10-15,16.221,16.263,16.015,16.195,20697,0
2013-10-16,16.247,16.255,16.043,16.159,54478,0
2013-10-17,16.167,16.301,16.088,16.247,50635,0
2013-10-18,16.247,16.291,16.088,16.229,60988,0
2013-10-21,16.204,16.247,15.945,16.033,41095,0
2013-10-22,16.13,16.417,16.043,16.247,67071,0
2013-10-23,16.14,16.337,16.088,16.283,79005,0
2013-10-24,16.345,16.72,16.273,16.541,70825,0
2013-10-25,16.604,16.604,16.363,16.587,38936,0
2013-10-28,16.604,16.604,16.424,16.47,46723,0
2013-10-29,16.47,16.567,16.424,16.523,54520,0
2013-10-30,16.504,16.513,16.061,16.079,51382,0
2013-10-31,16.103,16.31,15.829,15.829,51885,0
2013-11-01,15.765,15.98,15.517,15.74,82587,0
2013-11-04,15.819,15.837,15.508,15.732,39437,0
2013-11-05,15.508,15.678,15.508,15.624,42878,0
2013-11-06,15.651,15.678,15.294,15.607,26310,0
2013-11-07,15.899,15.899,15.527,15.578,56109,0
2013-11-08,15.578,15.685,15.348,15.402,64202,0
2013-11-11,15.419,15.435,15.214,15.269,17150,0
2013-11-12,15.259,15.294,15.152,15.276,31805,0
2013-11-13,15.243,15.444,15.204,15.294,32698,0
2013-11-14,15.338,15.453,15.32,15.338,14711,0
2013-11-15,15.311,15.483,15.286,15.411,24599,0
2013-11-18,15.483,15.508,15.234,15.269,22552,0
2013-11-19,15.32,15.444,14.921,14.937,72870,0
2013-11-20,15.009,15.027,14.804,14.876,30364,0
2013-11-21,14.947,15.204,14.833,15.169,82637,0
2013-11-22,15.214,15.685,15.134,15.616,160431,0
2013-11-25,15.678,15.819,15.311,15.427,76709,0
2013-11-26,15.463,15.597,15.161,15.385,158414,0
2013-11-27,15.375,15.642,15.178,15.624,35911,0
2013-11-29,15.749,15.89,15.562,15.764,20323,0
2013-12-02,15.74,15.74,15.08,15.286,108557,0
2013-12-03,15.224,15.569,15.178,15.501,43361,0
2013-12-04,15.402,15.534,15.259,15.444,29945,0
2013-12-05,15.385,15.483,15.234,15.444,25656,0
2013-12-06,15.624,15.765,15.569,15.607,80924,0
2013-12-09,15.66,15.669,15.348,15.463,33052,0
2013-12-10,15.402,15.597,15.161,15.294,80777,0
2013-12-11,15.294,15.294,14.984,15.134,49726,0
2013-12-12,15.169,15.186,14.921,15.09,25545,0
2013-12-13,15.161,15.269,14.928,15.035,57464,0
2013-12-16,15.045,15.311,14.903,15.118,41480,0
2013-12-17,15.169,15.302,15.018,15.259,13856,0
2013-12-18,15.234,15.463,15.09,15.463,37765,0
2013-12-19,15.453,15.453,15.286,15.419,53362,0
2013-12-20,15.473,15.919,15.419,15.846,417299,0
2013-12-23,15.846,16.006,15.508,15.669,43004,0
2013-12-24,15.669,15.954,15.561,15.899,17734,0
2013-12-26,15.988,16.015,15.794,15.837,19349,0
2013-12-27,15.92,16.053,15.731,15.963,25124,0
2013-12-30,15.998,16.198,15.955,16.026,43194,0
2013-12-31,16.09,16.105,15.829,15.872,75378,0
2014-01-02,15.794,15.811,15.668,15.693,41152,0
2014-01-03,15.677,16.105,15.668,16.006,220021,0
2014-01-06,16.096,16.096,15.891,16.045,77196,0
2014-01-07,16.053,16.188,15.803,16.072,37655,0
2014-01-08,16.026,16.026,15.632,15.794,36892,0
2014-01-09,15.803,15.864,15.49,15.721,26879,0
2014-01-10,15.764,15.936,15.605,15.846,26398,0
2014-01-13,15.774,15.846,15.622,15.803,40409,0
2014-01-14,15.846,16.026,15.794,15.98,58762,0
2014-01-15,15.946,16.016,15.731,15.748,26921,0
2014-01-16,15.711,15.963,15.576,15.837,65918,0
2014-01-17,15.784,16.035,15.615,15.693,69707,0
2014-01-21,15.819,16.006,15.605,15.955,56274,0
2014-01-22,16.035,16.035,15.764,15.864,25561,0
2014-01-23,15.846,15.864,15.615,15.794,24929,0
2014-01-24,15.649,15.872,15.442,15.757,82279,0
2014-01-27,15.711,15.829,15.121,15.138,35531,0
2014-01-28,15.112,15.264,14.835,15.155,137233,0
2014-01-29,15.058,15.408,14.886,15.2,97759,0
2014-01-30,15.271,15.784,15.271,15.668,38253,0
2014-01-31,15.442,15.693,15.335,15.49,41430,0
2014-02-03,15.498,15.498,15.103,15.408,203572,0
2014-02-04,15.442,15.49,15.155,15.381,111850,0
2014-02-05,15.281,15.354,15.084,15.256,42033,0
2014-02-06,15.229,15.47,15.155,15.46,87408,0
2014-02-07,15.49,15.49,15.219,15.47,53552,0
2014-02-10,15.408,15.442,15.271,15.442,28064,0
2014-02-11,15.515,15.811,15.48,15.721,36117,0
2014-02-12,15.784,15.882,15.702,15.811,38365,0
2014-02-13,15.784,16.287,15.784,16.198,27754,0
2014-02-14,16.25,16.483,16.045,16.384,69459,0
2014-02-18,16.457,16.5,16.304,16.483,36662,0
2014-02-19,16.393,16.563,16.223,16.366,54858,0
2014-02-20,16.428,16.931,16.304,16.869,46190,0
2014-02-21,16.904,17.084,16.796,16.887,105025,0
2014-02-24,16.94,17.173,16.698,17.02,36593,0
2014-02-25,17.039,17.067,16.968,17.02,33149,0
2014-02-26,17.039,17.057,16.95,17.039,112940,0
2014-02-27,16.94,17.039,16.832,16.914,37454,0
2014-02-28,16.958,17.029,16.717,16.752,72115,0
2014-03-03,16.688,16.842,16.493,16.5,55176,0
2014-03-04,16.67,16.988,16.467,16.688,138316,0
2014-03-05,16.654,16.958,16.626,16.95,35295,0
2014-03-06,16.94,17.011,16.832,16.922,48934,0
2014-03-07,17.02,17.02,16.17,16.457,34124,0
2014-03-10,16.384,16.438,16.188,16.438,27445,0
2014-03-11,16.428,16.428,15.748,15.811,51586,0
2014-03-12,15.748,16.366,15.748,16.357,115798,0
2014-03-13,16.366,16.509,16.258,16.412,32454,0
2014-03-14,16.332,16.626,16.323,16.412,44464,0
2014-03-17,16.447,16.636,16.447,16.5,31030,0
2014-03-18,16.546,16.546,16.332,16.483,87930,0
2014-03-19,16.447,16.636,16.277,16.428,103422,0
2014-03-20,16.348,16.457,16.241,16.403,47236,0
2014-03-21,16.412,16.493,16.267,16.357,135195,0
2014-03-24,16.366,16.509,16.09,16.447,35989,0
2014-03-25,16.563,16.6,16.412,16.563,49858,0
2014-03-26,16.618,16.67,16.357,16.528,62779,0
2014-03-27,16.493,16.636,16.277,16.553,50253,0
2014-03-28,16.563,16.958,16.546,16.904,65993,0
2014-03-31,16.95,17.057,16.688,16.958,43016,0
2014-04-01,16.968,17.057,16.815,16.996,44328,0
2014-04-02,16.988,17.039,16.869,16.922,34713,0
2014-04-03,16.95,16.95,16.608,16.77,136741,0
2014-04-04,16.904,16.988,16.21,16.552,56402,0
2014-04-07,16.49,16.624,16.253,16.443,24417,0
2014-04-08,16.463,16.608,16.353,16.363,28179,0
2014-04-09,16.291,16.453,16.201,16.425,26712,0
2014-04-10,16.372,16.56,16.048,16.1,149270,0
2014-04-11,15.992,16.291,15.703,16.109,68491,0
2014-04-14,16.272,16.38,16.1,16.253,92131,0
2014-04-15,16.272,16.443,16.173,16.425,114404,0
2014-04-16,16.48,16.48,16.262,16.353,60379,0
2014-04-17,16.3,16.544,16.282,16.409,28213,0
2014-04-21,16.453,16.814,16.453,16.735,34051,0
2014-04-22,16.715,16.914,16.715,16.823,52563,0
2014-04-23,16.823,16.861,16.472,16.57,97433,0
2014-04-24,16.624,16.706,16.544,16.616,26634,0
2014-04-25,16.534,16.851,16.336,16.706,76802,0
2014-04-28,16.725,16.95,16.616,16.861,33235,0
2014-04-29,16.958,16.996,16.472,16.498,30154,0
2014-04-30,16.48,16.76,16.262,16.498,43604,0
2014-05-01,16.453,16.661,16.165,16.399,102973,0
2014-05-02,16.399,16.56,16.109,16.219,120339,0
2014-05-05,16.1,16.318,16.009,16.272,55511,0
2014-05-06,16.253,16.498,16.21,16.253,73628,0
2014-05-07,16.253,16.653,16.227,16.598,45127,0
2014-05-08,16.552,16.58,16.434,16.544,71737,0
2014-05-09,16.372,17.03,16.372,16.786,132799,0
2014-05-12,16.904,17.212,16.904,17.012,91556,0
2014-05-13,17.03,17.42,16.931,17.03,85208,0
2014-05-14,17.049,17.175,16.861,16.978,82457,0
2014-05-15,16.851,17.03,16.463,16.49,193867,0
2014-05-16,16.48,16.978,16.48,16.922,69618,0
2014-05-19,16.851,16.904,16.668,16.823,19451,0
2014-05-20,16.76,16.804,16.48,16.608,90109,0
2014-05-21,16.616,16.661,16.49,16.624,103906,0
2014-05-22,15.957,16.418,15.957,16.345,2490047,0
2014-05-23,15.703,16.616,15.703,16.589,122455,0
2014-05-27,16.696,17.129,16.598,17.094,202488,0
2014-05-28,17.058,17.556,17.049,17.203,347859,0
2014-05-29,17.284,17.699,17.175,17.42,189621,0
2014-05-30,17.339,17.672,17.339,17.517,861200,0
2014-06-02,17.564,17.583,17.321,17.537,104762,0
2014-06-03,17.447,17.564,17.231,17.537,153486,0
2014-06-04,17.457,17.491,17.256,17.356,117036,0
2014-06-05,17.348,18.059,17.264,17.916,188562,0
2014-06-06,18.033,18.106,17.682,17.745,187735,0
2014-06-09,17.699,17.834,17.618,17.682,159734,0
2014-06-10,17.69,17.817,17.5,17.663,111958,0
2014-06-11,17.556,17.682,17.248,17.382,71668,0
2014-06-12,17.274,17.527,17.194,17.491,81015,0
2014-06-13,17.564,17.889,17.364,17.6,84299,0
2014-06-16,17.672,17.78,17.457,17.682,77707,0
2014-06-17,17.625,17.771,17.537,17.663,88913,0
2014-06-18,17.69,17.708,17.447,17.672,51306,0
2014-06-19,17.654,17.78,17.5,17.517,61812,0
2014-06-20,17.564,17.635,17.321,17.474,249645,0
2014-06-23,17.465,17.6,17.374,17.482,41604,0
2014-06-24,17.428,17.825,17.292,17.348,100992,0
2014-06-25,17.274,17.428,17.203,17.321,51522,0
2014-06-26,17.239,17.329,17.03,17.113,95638,0
2014-06-27,17.004,17.428,17.004,17.312,425115,0
2014-06-30,17.312,17.564,17.129,17.457,163381,0
2014-07-01,17.508,17.699,17.364,17.564,93242,0
2014-07-02,17.609,17.673,17.456,17.508,108072,0
2014-07-03,17.537,17.537,17.31,17.508,146643,0
2014-07-07,17.446,17.508,17.282,17.39,107740,0
2014-07-08,17.347,17.419,17.218,17.354,52611,0
2014-07-09,17.437,17.508,17.31,17.354,94416,0
2014-07-10,17.182,17.372,17.182,17.291,140045,0
2014-07-11,17.218,17.372,17.136,17.282,194676,0
2014-07-14,17.381,17.41,17.228,17.245,55996,0
2014-07-15,17.218,17.337,17,17.136,80971,0
2014-07-16,17.2,17.282,17.026,17.136,184464,0
2014-07-17,17.091,17.362,16.983,17.126,251898,0
2014-07-18,17.082,17.508,17.082,17.372,131159,0
2014-07-21,17.291,17.372,17.11,17.163,79097,0
2014-07-22,17.2,17.319,17.082,17.11,147161,0
2014-07-23,17.119,17.282,17.074,17.262,55424,0
2014-07-24,17.31,17.31,16.953,17.026,50041,0
2014-07-25,16.918,16.953,16.764,16.835,60053,0
2014-07-28,16.865,16.992,16.808,16.936,78581,0
2014-07-29,16.926,17.074,16.899,16.983,51563,0
2014-07-30,17.054,17.054,16.855,17.018,72939,0
2014-07-31,16.865,17.11,16.865,17.009,118980,0
2014-08-01,17.054,17.381,17,17.245,656612,0
2014-08-04,17.236,17.245,16.945,17.2,78283,0
2014-08-05,17.091,17.218,16.918,17.045,55452,0
2014-08-06,16.926,17.291,16.926,17.262,189811,0
2014-08-07,17.2,17.41,17.11,17.282,51036,0
2014-08-08,17.218,17.728,17.1,17.691,179878,0
2014-08-11,17.737,17.855,17.546,17.673,26937,0
2014-08-12,17.618,17.755,17.481,17.609,51518,0
2014-08-13,17.609,18.101,17.609,18.101,63113,0
2014-08-14,18.101,18.219,17.846,17.965,155729,0
2014-08-15,18.109,18.109,17.873,18.009,101224,0
2014-08-18,18.147,18.19,18.045,18.19,79300,0
2014-08-19,18.171,18.337,18.171,18.284,41206,0
2014-08-20,18.2,18.355,18.101,18.257,41543,0
2014-08-21,18.219,18.445,18.101,18.318,49846,0
2014-08-22,18.337,18.337,18.109,18.139,45489,0
2014-08-25,18.229,18.299,18.147,18.18,39033,0
2014-08-26,18.19,18.365,18.147,18.284,54234,0
2014-08-27,18.337,18.355,18.147,18.289,24561,0
2014-08-28,18.219,18.337,18.163,18.257,19647,0
2014-08-29,18.247,18.426,18.19,18.41,135059,0
2014-09-02,18.501,18.511,18.374,18.455,66336,0
2014-09-03,18.483,18.592,18.21,18.229,129240,0
2014-09-04,18.289,18.445,18.171,18.346,65541,0
2014-09-05,18.289,18.519,18.289,18.501,23965,0
2014-09-08,18.529,18.592,18.365,18.536,38296,0
2014-09-09,18.464,18.555,18.18,18.299,57971,0
2014-09-10,18.257,18.346,18.156,18.2,49832,0
2014-09-11,18.119,18.365,18.119,18.265,40803,0
2014-09-12,18.299,18.299,17.763,17.772,161950,0
2014-09-15,17.709,17.936,17.49,17.499,90546,0
2014-09-16,17.527,17.737,17.464,17.682,124026,0
2014-09-17,17.636,17.91,17.419,17.517,91450,0
2014-09-18,17.527,17.827,17.517,17.655,96479,0
2014-09-19,17.691,17.918,17.437,17.691,142480,0
2014-09-22,17.609,17.609,17.372,17.456,74632,0
2014-09-23,17.446,17.446,17.045,17.045,54109,0
2014-09-24,17.1,17.236,17.018,17.119,38969,0
2014-09-25,17.136,17.3,16.936,17.291,108503,0
2014-09-26,17.291,17.427,17.074,17.381,54363,0
2014-09-29,17.2,17.372,17.163,17.272,64536,0
2014-09-30,17.319,17.319,17.119,17.126,104022,0
2014-10-01,17.082,17.319,17.026,17.228,88386,0
2014-10-02,17.182,17.427,17.074,17.354,42507,0
2014-10-03,17.482,17.576,17.354,17.5,48188,0
2014-10-06,17.528,17.638,17.457,17.465,23204,0
2014-10-07,17.381,17.548,17.362,17.474,55353,0
2014-10-08,17.428,18.144,17.428,18.115,66150,0
2014-10-09,18.125,18.271,17.758,17.795,41445,0
2014-10-10,17.657,18.169,17.657,17.849,53773,0
2014-10-13,17.914,18.344,17.84,18.297,93547,0
2014-10-14,18.482,19.113,18.472,18.866,161079,0
2014-10-15,18.719,19.104,18.546,19.013,207325,0
2014-10-16,18.821,19.032,18.49,18.49,139637,0
2014-10-17,18.728,18.728,18.325,18.391,53359,0
2014-10-20,18.381,18.693,18.381,18.648,43800,0
2014-10-21,18.665,18.875,18.599,18.784,216278,0
2014-10-22,18.866,19.068,18.719,18.748,136519,0
2014-10-23,18.866,18.866,18.655,18.738,153678,0
2014-10-24,18.829,18.829,18.638,18.711,28178,0
2014-10-27,18.619,18.949,18.619,18.895,42415,0
2014-10-28,18.967,19.16,18.738,19.141,110137,0
2014-10-29,19.113,19.189,18.776,18.847,97994,0
2014-10-30,18.847,19.077,18.629,18.957,285330,0
2014-10-31,19.195,19.341,19.113,19.298,175161,0
2014-11-03,19.331,19.755,19.318,19.674,153957,0
2014-11-04,19.774,19.913,19.452,19.47,93522,0
2014-11-05,19.608,19.608,19.288,19.371,134802,0
2014-11-06,19.436,19.929,19.371,19.682,253311,0
2014-11-07,19.737,19.737,19.407,19.489,108445,0
2014-11-10,19.444,19.646,19.417,19.545,78968,0
2014-11-11,19.47,19.608,19.351,19.48,107811,0
2014-11-12,19.426,19.555,19.324,19.508,63136,0
2014-11-13,19.598,19.802,19.444,19.674,83232,0
2014-11-14,19.646,19.838,19.608,19.654,75145,0
2014-11-17,19.71,19.873,19.545,19.572,34703,0
2014-11-18,19.719,19.784,19.417,19.452,59598,0
2014-11-19,19.452,19.452,18.837,18.847,49172,0
2014-11-20,18.829,18.949,18.472,18.931,28237,0
2014-11-21,19.151,19.151,18.784,18.794,62221,0
2014-11-24,18.866,19.003,18.738,18.757,76552,0
2014-11-25,18.847,19.003,18.702,18.923,77530,0
2014-11-26,18.985,19.308,18.985,19.279,17383,0
2014-11-28,19.318,19.608,19.068,19.068,25402,0
2014-12-01,18.821,19.141,18.784,18.895,33316,0
2014-12-02,18.957,19.331,18.609,19.141,47244,0
2014-12-03,19.204,19.204,18.829,18.837,54089,0
2014-12-04,18.776,18.847,18.683,18.719,22097,0
2014-12-05,18.518,18.821,18.518,18.719,63823,0
2014-12-08,18.648,19.003,18.629,18.784,35142,0
2014-12-09,17.96,18.262,17.601,18.059,2298834,0
2014-12-10,17.97,18.776,17.97,18.069,812663,0
2014-12-11,18.089,18.418,17.97,18.216,227995,0
2014-12-12,18.024,18.564,18.024,18.344,194464,0
2014-12-15,18.373,18.463,18.097,18.135,139391,0
2014-12-16,18.135,18.454,17.996,18.135,202774,0
2014-12-17,18.177,18.665,18.135,18.609,433899,0
2014-12-18,18.776,19.16,18.693,19.003,484617,0
2014-12-19,19.052,19.204,18.847,19.052,1112825,0
2014-12-22,19.104,19.331,18.949,19.242,246083,0
2014-12-23,19.38,19.555,19.195,19.279,118720,0
2014-12-24,19.361,19.452,19.204,19.288,80532,0
2014-12-26,19.38,19.516,19.288,19.444,177748,0
2014-12-29,19.452,19.692,19.389,19.517,131374,0
2014-12-30,19.444,19.702,19.398,19.537,167821,0
2014-12-31,19.546,19.702,19.019,19.049,501011,0
2015-01-02,19.212,19.711,19.194,19.676,230989,0
2015-01-05,19.546,19.868,19.546,19.599,353470,0
2015-01-06,19.676,19.85,19.436,19.517,258154,0
2015-01-07,19.619,20.045,19.527,19.961,195304,0
2015-01-08,20.154,20.349,19.84,20.154,195478,0
2015-01-09,20.137,20.59,19.796,20.265,225901,0
2015-01-12,20.32,20.55,20.229,20.45,357227,0
2015-01-13,20.45,20.773,20.311,20.636,282904,0
2015-01-14,20.487,21.022,20.46,20.867,322384,0
2015-01-15,20.995,20.995,20.636,20.867,265816,0
2015-01-16,20.747,21.317,20.719,21.022,386613,0
2015-01-20,21.245,21.3,20.709,20.818,196494,0
2015-01-21,20.738,21.197,20.644,20.838,211858,0
2015-01-22,20.986,21.882,20.939,21.677,456633,0
2015-01-23,21.77,21.956,21.474,21.697,625559,0
2015-01-26,21.658,22.056,21.53,22.056,235373,0
2015-01-27,21.956,22.157,21.753,21.899,178139,0
2015-01-28,21.974,22.185,21.539,21.558,115529,0
2015-01-29,21.568,21.677,21.207,21.568,115774,0
2015-01-30,21.411,21.576,21.032,21.05,167564,0
2015-02-02,21.04,21.096,20.55,20.68,142929,0
2015-02-03,20.651,20.967,20.599,20.728,151494,0
2015-02-04,20.764,20.876,20.58,20.651,86080,0
2015-02-05,20.644,20.976,20.636,20.957,97184,0
2015-02-06,20.976,20.976,20.47,20.626,186536,0
2015-02-09,20.636,20.8,20.45,20.479,92615,0
2015-02-10,20.719,20.79,20.284,20.616,90480,0
2015-02-11,20.58,20.661,20.32,20.533,114255,0
2015-02-12,20.67,21.088,20.533,21.04,149004,0
2015-02-13,21.022,21.437,20.847,21.355,343453,0
2015-02-17,21.308,21.77,21.05,21.308,276727,0
2015-02-18,21.345,21.604,21.115,21.595,207702,0
2015-02-19,21.53,21.586,20.92,21.088,145513,0
2015-02-20,21.032,21.335,21.032,21.3,131418,0
2015-02-23,21.235,21.374,21.022,21.225,158222,0
2015-02-24,21.17,21.207,20.738,20.781,126817,0
2015-02-25,20.689,20.838,20.405,20.45,129597,0
2015-02-26,20.413,20.413,20.045,20.22,103083,0
2015-02-27,20.182,20.505,20.182,20.349,137463,0
2015-03-02,20.405,21.115,20.405,20.728,233522,0
2015-03-03,20.636,20.67,20.311,20.487,57838,0
2015-03-04,20.413,20.514,20.127,20.405,114378,0
2015-03-05,20.479,20.68,20.376,20.422,108854,0
2015-03-06,20.201,20.349,20.054,20.127,387542,0
2015-03-09,20.229,20.395,19.997,20.257,206877,0
2015-03-10,20.081,20.479,19.926,20.376,159002,0
2015-03-11,20.349,20.46,20.265,20.385,182507,0
2015-03-12,20.524,20.838,20.45,20.609,156943,0
2015-03-13,20.651,20.728,20.422,20.661,113403,0
2015-03-16,20.929,20.949,20.756,20.773,105064,0
2015-03-17,20.773,20.867,20.59,20.728,148280,0
2015-03-18,20.747,20.939,20.505,20.867,138965,0
2015-03-19,20.876,21.115,20.764,21.032,213484,0
2015-03-20,21.125,21.364,21.125,21.272,935171,0
2015-03-23,21.207,21.521,21.207,21.317,237963,0
2015-03-24,21.291,21.437,21.179,21.245,195180,0
2015-03-25,21.291,21.317,20.505,20.514,99107,0
2015-03-26,20.505,20.699,20.395,20.542,216300,0
2015-03-27,20.56,20.709,20.43,20.609,98564,0
2015-03-30,20.651,20.929,20.505,20.894,61847,0
2015-03-31,20.838,21.105,20.756,21.05,319429,0
2015-04-01,21.022,21.16,20.847,21.105,330137,0
2015-04-02,21.152,21.394,20.892,21.263,127021,0
2015-04-06,21.217,21.627,21.142,21.459,121215,0
2015-04-07,21.449,21.627,21.022,21.088,376528,0
2015-04-08,21.059,21.599,21.059,21.561,272974,0
2015-04-09,21.496,21.662,20.836,20.836,131501,0
2015-04-10,20.836,21.246,20.735,21.16,298787,0
2015-04-13,21.115,21.115,20.976,20.976,130895,0
2015-04-14,21.04,21.413,21.04,21.301,178323,0
2015-04-15,21.337,21.422,20.817,20.845,148973,0
2015-04-16,20.817,21.04,20.658,20.883,93209,0
2015-04-17,20.745,21.013,20.51,20.726,117663,0
2015-04-20,20.808,20.976,20.595,20.845,66181,0
2015-04-21,20.948,21.096,20.845,21.04,276013,0
2015-04-22,21.04,21.236,21.031,21.105,98632,0
2015-04-23,21.105,21.468,20.874,21.013,64532,0
2015-04-24,20.976,21.142,20.892,21.088,78016,0
2015-04-27,21.096,21.226,20.677,20.901,113363,0
2015-04-28,20.976,20.985,20.686,20.883,77655,0
2015-04-29,20.735,20.956,20.53,20.605,77546,0
2015-04-30,20.475,20.622,19.618,19.787,158428,0
2015-05-01,19.767,20.028,19.711,19.821,88518,0
2015-05-04,19.821,20.185,19.73,19.878,100564,0
2015-05-05,19.805,19.926,19.061,19.227,167678,0
2015-05-06,19.217,19.459,18.753,18.845,135125,0
2015-05-07,18.791,19.088,18.689,19.013,357462,0
2015-05-08,19.256,19.571,19.217,19.442,181337,0
2015-05-11,19.442,19.637,19.208,19.227,131107,0
2015-05-12,19.153,19.256,18.744,19.182,88094,0
2015-05-13,19.274,19.303,18.873,18.957,132508,0
2015-05-14,19.023,19.283,18.931,19.274,91958,0
2015-05-15,19.303,19.433,19.172,19.367,69918,0
2015-05-18,19.303,19.554,19.105,19.367,72190,0
2015-05-19,19.337,19.424,19.208,19.357,57004,0
2015-05-20,19.396,19.478,19.283,19.32,215646,0
2015-05-21,19.293,19.32,18.949,19.153,251461,0
2015-05-22,19.153,19.153,18.81,18.931,206181,0
2015-05-26,18.985,18.985,18.724,18.922,125399,0
2015-05-27,19.023,19.172,18.828,19.097,83462,0
2015-05-28,19.033,19.182,18.855,19.043,71421,0
2015-05-29,18.993,19.153,18.864,18.922,162409,0
2015-06-01,18.976,19.265,18.864,19.078,64367,0
2015-06-02,18.967,18.967,18.724,18.828,61972,0
2015-06-03,18.922,18.976,18.744,18.864,221239,0
2015-06-04,18.762,18.967,18.689,18.931,203600,0
2015-06-05,18.82,19.198,18.651,18.94,180154,0
2015-06-08,18.967,19.246,18.791,19.078,82603,0
2015-06-09,19.078,19.227,18.586,18.753,106247,0
2015-06-10,18.835,19.198,18.679,19.097,124737,0
2015-06-11,19.172,19.227,19.053,19.153,46624,0
2015-06-12,19.134,19.246,19.053,19.144,41193,0
2015-06-15,19.053,19.078,18.931,18.976,175097,0
2015-06-16,18.985,19.172,18.913,19.105,138961,0
2015-06-17,19.191,19.208,18.957,19.061,563477,0
2015-06-18,19.134,19.571,19.134,19.283,181121,0
2015-06-19,19.283,19.357,19.033,19.293,235866,0
2015-06-22,19.293,19.396,18.967,18.967,98736,0
2015-06-23,18.967,19.078,18.762,18.82,153600,0
2015-06-24,18.782,18.855,18.623,18.689,147886,0
2015-06-25,18.67,18.734,18.54,18.67,147672,0
2015-06-26,18.724,18.791,18.512,18.613,420214,0
2015-06-29,18.613,18.828,17.954,18.036,171870,0
2015-06-30,18.149,18.344,18.046,18.316,374216,0
2015-07-01,18.391,18.66,18.297,18.578,185853,0
2015-07-02,18.633,18.812,18.314,18.578,182446,0
2015-07-06,18.54,18.896,18.455,18.829,158439,0
2015-07-07,18.886,19.149,18.793,19.082,79913,0
2015-07-08,18.997,19.223,18.979,19.168,82474,0
2015-07-09,19.334,19.354,19.056,19.073,98477,0
2015-07-10,19.187,19.523,19.187,19.374,76393,0
2015-07-13,19.505,19.646,19.318,19.457,91329,0
2015-07-14,19.505,19.58,19.354,19.505,65979,0
2015-07-15,19.476,19.514,19.299,19.44,92354,0
2015-07-16,19.533,19.822,19.533,19.73,167188,0
2015-07-17,19.711,19.796,19.344,19.57,182980,0
2015-07-20,19.607,19.674,19.374,19.562,38409,0
2015-07-21,19.589,19.748,19.374,19.393,45559,0
2015-07-22,19.421,19.543,19.289,19.325,46198,0
2015-07-23,19.383,19.383,18.812,18.934,73405,0
2015-07-24,18.896,19.037,18.774,18.847,67430,0
2015-07-27,18.997,19.13,18.866,18.934,44811,0
2015-07-28,18.979,19.037,18.69,18.906,57828,0
2015-07-29,18.837,19.325,18.671,19.177,75860,0
2015-07-30,19.168,19.334,19.007,19.12,50572,0
2015-07-31,19.213,19.664,19.177,19.654,112454,0
2015-08-03,19.683,19.972,19.636,19.945,94114,0
2015-08-04,19.954,19.981,19.383,19.448,34569,0
2015-08-05,19.514,19.514,19.11,19.28,48972,0
2015-08-06,19.374,19.832,18.979,19.748,142645,0
2015-08-07,19.589,19.767,19.364,19.589,51321,0
2015-08-10,19.701,19.814,19.344,19.466,75220,0
2015-08-11,19.411,19.841,19.27,19.777,71741,0
2015-08-12,19.927,19.927,19.402,19.58,140301,0
2015-08-13,19.514,19.981,19.354,19.935,122378,0
2015-08-14,19.85,20.207,19.777,20.161,43424,0
2015-08-17,20.161,20.292,19.945,20.292,41718,0
2015-08-18,20.17,20.227,20.049,20.198,65509,0
2015-08-19,20.133,20.274,20.001,20.198,90370,0
2015-08-20,20.077,20.431,19.964,20.217,186073,0
2015-08-21,19.899,20.292,19.383,20.103,219787,0
2015-08-24,19.457,20.976,19.187,19.28,307493,0
2015-08-25,19.787,19.787,18.473,18.54,212321,0
2015-08-26,18.934,19.037,18.409,18.942,179031,0
2015-08-27,19.073,19.505,18.633,19.421,145103,0
2015-08-28,19.344,19.344,18.979,19.203,81087,0
2015-08-31,19.177,19.309,19.037,19.064,124617,0
2015-09-01,18.803,19.007,18.286,18.371,119816,0
2015-09-02,18.997,18.997,18.558,18.783,108720,0
2015-09-03,18.896,19.177,18.793,18.951,89941,0
2015-09-04,18.783,18.886,18.491,18.643,84820,0
2015-09-08,18.857,18.988,18.716,18.896,89302,0
2015-09-09,19.007,19.064,18.409,18.464,76285,0
2015-09-10,18.464,18.886,18.455,18.633,69430,0
2015-09-11,18.464,18.942,18.464,18.925,58467,0
2015-09-14,18.988,18.988,18.829,18.886,154811,0
2015-09-15,18.906,19.056,18.716,18.916,163988,0
2015-09-16,18.934,18.969,18.774,18.829,132513,0
2015-09-17,18.774,19.195,18.774,19.007,263430,0
2015-09-18,18.69,19.158,18.69,18.866,580732,0
2015-09-21,18.979,19.374,18.847,19.007,212321,0
2015-09-22,18.837,19.158,18.837,18.951,138274,0
2015-09-23,19.027,19.457,19.027,19.252,141795,0
2015-09-24,19.139,19.309,19.092,19.149,149937,0
2015-09-25,19.261,19.27,18.725,18.725,138169,0
2015-09-28,18.716,18.725,18.295,18.361,137902,0
2015-09-29,18.409,18.603,18.361,18.361,95918,0
2015-09-30,18.455,18.549,18.371,18.409,141580,0
2015-10-01,18.491,18.54,18.091,18.172,256172,0
2015-10-02,18.071,18.221,17.995,18.202,124617,0
2015-10-05,18.249,18.617,18.249,18.513,144737,0
2015-10-06,18.523,18.552,18.249,18.438,231628,0
2015-10-07,18.543,18.759,18.475,18.637,162212,0
2015-10-08,18.684,18.939,18.627,18.72,258609,0
2015-10-09,18.788,18.949,18.712,18.882,668533,0
2015-10-12,18.902,19.723,18.902,19.582,169654,0
2015-10-13,19.582,19.904,19.383,19.836,200835,0
2015-10-14,19.874,20.026,19.506,19.535,124755,0
2015-10-15,19.591,20.055,19.525,20.046,169724,0
2015-10-16,20.13,20.395,19.713,20.338,340298,0
2015-10-19,20.536,21.075,20.536,20.838,283025,0
2015-10-20,20.736,20.99,20.708,20.99,135077,0
2015-10-21,21.046,21.197,20.81,21.085,211416,0
2015-10-22,21.178,21.499,21.132,21.292,301464,0
2015-10-23,21.339,21.604,21.065,21.387,195226,0
2015-10-26,21.415,21.557,21.282,21.387,139357,0
2015-10-27,21.433,21.623,21.009,21.256,129517,0
2015-10-28,21.263,21.728,20.942,21.604,181047,0
2015-10-29,21.547,21.595,21.273,21.509,100099,0
2015-10-30,21.481,21.519,20.98,21.15,145812,0
2015-11-02,21.15,21.641,21.075,21.557,227777,0
2015-11-03,21.557,21.576,21.159,21.472,189725,0
2015-11-04,21.481,21.547,20.838,21.443,339748,0
2015-11-05,21.263,21.632,21.246,21.481,299136,0
2015-11-06,21.472,21.472,20.554,20.8,282946,0
2015-11-09,20.736,20.81,20.167,20.272,242329,0
2015-11-10,20.281,20.736,20.233,20.536,193956,0
2015-11-11,20.593,20.828,20.461,20.745,178296,0
2015-11-12,20.686,20.754,20.309,20.365,177661,0
2015-11-13,20.347,20.961,20.29,20.754,265488,0
2015-11-16,20.686,21.159,20.584,21.018,373630,0
2015-11-17,21.065,21.236,20.895,21.168,243478,0
2015-11-18,21.246,21.623,21.055,21.576,216495,0
2015-11-19,21.604,21.792,21.547,21.756,226654,0
2015-11-20,21.869,22.228,21.547,22.047,202105,0
2015-11-23,22.067,22.275,21.821,22.096,189090,0
2015-11-24,21.954,22.257,21.708,22.189,188243,0
2015-11-25,22.228,22.311,21.906,22.011,191312,0
2015-11-27,21.991,22.38,21.982,22.096,138300,0
2015-11-30,22.151,22.578,21.405,21.405,2717411,0
2015-12-01,21.491,21.659,21.132,21.425,456708,0
2015-12-02,21.433,21.472,20.923,21.123,446576,0
2015-12-03,21.093,21.093,20.631,20.686,285366,0
2015-12-04,20.8,21.292,20.706,20.99,218084,0
2015-12-07,21.055,21.103,20.745,20.942,213426,0
2015-12-08,20.838,21.103,20.745,20.905,167937,0
2015-12-09,20.838,21.188,20.745,20.886,162847,0
2015-12-10,20.914,20.98,20.631,20.706,136395,0
2015-12-11,20.658,20.905,20.554,20.716,244007,0
2015-12-14,20.668,20.81,20.471,20.554,313609,0
2015-12-15,20.574,20.923,20.536,20.81,523356,0
2015-12-16,20.858,21.415,20.706,21.405,246864,0
2015-12-17,21.433,21.453,21.141,21.405,273108,0
2015-12-18,21.405,21.499,20.905,21.282,735407,0
2015-12-21,21.415,21.443,21.065,21.329,137348,0
2015-12-22,21.368,21.708,21.263,21.659,249636,0
2015-12-23,21.756,21.878,21.699,21.782,113114,0
2015-12-24,21.802,21.802,21.623,21.689,49352,0
2015-12-28,21.679,21.811,21.491,21.802,105609,0
2015-12-29,21.898,22.173,21.889,21.974,115060,0
2015-12-30,22.098,22.118,21.727,21.782,90757,0
2015-12-31,21.802,21.802,21.45,21.545,225328,0
2016-01-04,21.279,21.279,20.974,21.212,397970,0
2016-01-05,21.279,21.648,21.183,21.497,122451,0
2016-01-06,21.288,21.688,21.288,21.612,130384,0
2016-01-07,21.269,21.269,20.737,21.155,288163,0
2016-01-08,21.031,21.192,20.621,20.764,267039,0
2016-01-11,20.811,21.127,20.774,20.811,212550,0
2016-01-12,21.069,21.163,20.707,20.879,284433,0
2016-01-13,20.993,21.256,20.64,20.83,241618,0
2016-01-14,20.879,21.022,20.64,20.908,256234,0
2016-01-15,20.631,20.707,20.288,20.574,239018,0
2016-01-19,20.764,20.87,20.412,20.678,168612,0
2016-01-20,20.45,20.584,19.812,20.222,313392,0
2016-01-21,20.24,20.403,19.839,20.154,269434,0
2016-01-22,20.106,20.687,19.583,20.574,189009,0
2016-01-25,20.526,20.792,20.298,20.574,283431,0
2016-01-26,20.678,21.031,20.362,20.964,206509,0
2016-01-27,20.974,20.974,20.574,20.764,381913,0
2016-01-28,21.012,21.335,20.86,20.908,441813,0
2016-01-29,21.059,21.507,20.993,21.412,351394,0
2016-02-01,21.335,21.545,21.155,21.403,167923,0
2016-02-02,21.335,21.384,20.935,21.345,180050,0
2016-02-03,21.507,21.622,21.069,21.288,232175,0
2016-02-04,21.192,21.192,20.83,21.107,192180,0
2016-02-05,21.04,21.145,20.838,20.908,371342,0
2016-02-08,20.811,20.811,20.079,20.487,291265,0
2016-02-09,20.373,20.737,20.126,20.479,241281,0
2016-02-10,20.621,21.212,20.546,20.584,197421,0
2016-02-11,20.136,20.212,19.803,19.973,245039,0
2016-02-12,20.097,20.097,19.468,19.687,191132,0
2016-02-16,19.593,20.269,19.565,20.164,161352,0
2016-02-17,20.288,20.678,20.23,20.269,162409,0
2016-02-18,20.24,20.697,19.973,20.668,160641,0
2016-02-19,20.668,20.954,20.516,20.755,141368,0
2016-02-22,20.85,21.117,20.83,20.926,201291,0
2016-02-23,20.916,21.127,20.879,21.003,161249,0
2016-02-24,20.86,21.069,20.783,21.05,246862,0
2016-02-25,21.089,21.46,20.974,21.422,184917,0
2016-02-26,21.497,21.555,21.26,21.316,155130,0
2016-02-29,21.335,21.594,21.059,21.089,166468,0
2016-03-01,21.231,21.535,21.231,21.507,85519,0
2016-03-02,21.44,21.469,21.212,21.422,112048,0
2016-03-03,21.45,21.497,21.192,21.46,229061,0
2016-03-04,21.488,21.622,21.283,21.622,98706,0
2016-03-07,21.574,21.898,21.545,21.898,112557,0
2016-03-08,21.782,21.965,21.717,21.898,124650,0
2016-03-09,21.926,22.232,21.87,22.021,254675,0
2016-03-10,22.098,22.261,21.297,21.574,125817,0
2016-03-11,21.737,21.926,21.574,21.87,140460,0
2016-03-14,21.85,22.031,21.727,21.821,102102,0
2016-03-15,21.773,21.782,21.565,21.584,64267,0
2016-03-16,21.545,21.889,21.26,21.821,82875,0
2016-03-17,21.717,22.746,21.648,22.679,169516,0
2016-03-18,22.84,22.84,22.393,22.527,222066,0
2016-03-21,22.488,22.593,22.021,22.031,78563,0
2016-03-22,21.983,22.164,21.889,22.079,201717,0
2016-03-23,22.079,22.443,21.685,21.685,168853,0
2016-03-24,21.618,21.618,21.397,21.541,116236,0
2016-03-28,21.637,21.839,21.349,21.762,63863,0
2016-03-29,21.734,22.596,21.734,22.578,174429,0
2016-03-30,22.721,22.721,22.396,22.471,105235,0
2016-03-31,22.481,22.606,22.416,22.511,117622,0
2016-04-01,22.377,22.606,22.201,22.578,89724,0
2016-04-04,22.606,22.645,22.337,22.396,83537,0
2016-04-05,22.29,22.416,22.002,22.118,179879,0
2016-04-06,22.108,22.308,21.887,21.944,100502,0
2016-04-07,21.848,21.964,21.359,21.531,272987,0
2016-04-08,21.637,21.877,21.531,21.685,199384,0
2016-04-11,21.819,21.982,21.58,21.599,118635,0
2016-04-12,21.665,21.665,21.435,21.464,165060,0
2016-04-13,21.493,21.502,20.994,21.099,168476,0
2016-04-14,21.081,21.301,21.056,21.147,394032,0
2016-04-15,21.109,22.049,21.086,21.973,660626,0
2016-04-18,21.992,22.002,21.655,21.973,89441,0
2016-04-19,22.079,22.146,21.819,21.964,125227,0
2016-04-20,21.934,21.934,21.58,21.608,232928,0
2016-04-21,21.646,21.8,21.464,21.502,303139,0
2016-04-22,21.502,21.79,21.368,21.78,273099,0
2016-04-25,21.78,22.203,21.665,22.146,373313,0
2016-04-26,22.281,22.616,22.281,22.578,335897,0
2016-04-27,22.521,22.684,22.108,22.357,135316,0
2016-04-28,22.29,22.491,22.193,22.233,128653,0
2016-04-29,22.183,22.317,21.819,21.858,133424,0
2016-05-02,21.877,22.337,21.877,22.243,174134,0
2016-05-03,22.165,22.29,21.868,22.173,262826,0
2016-05-04,22.118,22.578,22.118,22.317,265907,0
2016-05-05,22.213,22.559,22.193,22.433,193866,0
2016-05-06,22.452,22.875,22.396,22.761,258809,0
2016-05-09,22.751,23.212,22.741,22.8,344264,0
2016-05-10,22.885,22.885,22.596,22.665,164333,0
2016-05-11,22.674,22.674,22.118,22.165,223881,0
2016-05-12,22.271,22.481,22.039,22.357,92113,0
2016-05-13,22.317,22.596,22.059,22.568,189653,0
2016-05-16,22.616,22.726,22.54,22.596,137341,0
2016-05-17,22.406,22.462,21.829,22.069,229278,0
2016-05-18,22.039,22.367,21.925,22.203,274770,0
2016-05-19,22.079,22.596,21.819,22.491,596409,0
2016-05-20,22.568,22.721,22.347,22.55,131219,0
2016-05-23,22.578,22.616,22.261,22.29,82491,0
2016-05-24,22.452,22.761,22.425,22.693,158669,0
2016-05-25,22.684,22.836,22.425,22.79,240511,0
2016-05-26,22.77,22.989,22.77,22.971,320281,0
2016-05-27,22.999,23.039,22.79,22.905,318791,0
2016-05-31,22.875,23.019,22.78,22.98,479083,0
2016-06-01,22.962,23.082,22.846,23.069,311868,0
2016-06-02,22.999,23.163,22.875,23.153,491203,0
2016-06-03,23.231,23.317,23.025,23.124,216703,0
2016-06-06,23.077,23.212,22.905,23.039,156082,0
2016-06-07,23.087,23.25,23.069,23.133,131394,0
2016-06-08,23.143,23.259,23.133,23.25,290594,0
2016-06-09,23.278,23.805,23.278,23.74,370645,0
2016-06-10,23.625,23.815,23.47,23.643,197770,0
2016-06-13,23.72,23.864,23.587,23.633,311470,0
2016-06-14,23.595,23.788,23.452,23.76,150262,0
2016-06-15,23.923,24.277,23.825,24.238,165754,0
2016-06-16,24.229,24.363,24.047,24.335,89028,0
2016-06-17,24.392,24.479,23.95,24.162,386010,0
2016-06-20,24.258,24.546,24.104,24.104,119830,0
2016-06-21,24.113,24.343,24.028,24.162,187774,0
2016-06-22,24.162,24.162,23.845,23.894,173512,0
2016-06-23,23.978,24.267,23.923,24.172,491794,0
2016-06-24,23.711,24.258,23.403,24.152,931627,0
2016-06-27,24.085,24.372,23.845,24.132,314399,0
2016-06-28,24.353,24.67,23.998,24.487,694885,0
2016-06-29,24.756,24.939,24.487,24.566,248592,0
2016-06-30,24.536,24.834,24.382,24.834,240953,0
2016-07-01,24.929,24.929,24.621,24.65,132937,0
2016-07-05,24.621,24.845,24.555,24.835,483454,0
2016-07-06,24.805,25.028,24.805,24.855,241217,0
2016-07-07,24.912,24.922,24.38,24.505,224272,0
2016-07-08,24.565,24.884,24.478,24.855,221831,0
2016-07-11,24.884,25.106,24.621,24.98,112109,0
2016-07-12,25.037,25.116,24.69,24.99,244816,0
2016-07-13,25.116,25.252,25.01,25.232,98707,0
2016-07-14,25.232,25.252,25.01,25.135,188007,0
2016-07-15,25.222,25.222,24.884,25.087,94748,0
2016-07-18,25.125,25.28,24.922,25.116,238448,0
2016-07-19,25.202,25.666,25.135,25.589,256235,0
2016-07-20,25.666,25.811,25.531,25.811,178785,0
2016-07-21,25.724,25.879,25.686,25.831,122240,0
2016-07-22,25.773,26.083,25.744,25.85,141787,0
2016-07-25,25.859,26.024,25.686,25.714,77516,0
2016-07-26,25.783,25.834,25.453,25.589,201735,0
2016-07-27,25.734,25.994,25.531,25.937,199305,0
2016-07-28,25.899,26.643,25.859,26.303,290457,0
2016-07-29,26.247,26.98,26.247,26.924,371988,0
2016-08-01,26.875,27.05,26.517,26.797,261904,0
2016-08-02,26.787,26.787,26.238,26.265,196619,0
2016-08-03,26.323,26.373,25.985,26.178,319713,0
2016-08-04,26.313,26.426,25.869,25.947,215587,0
2016-08-05,26.004,26.129,25.85,26.053,176145,0
2016-08-08,26.014,26.159,25.869,25.928,204206,0
2016-08-09,25.918,26.198,25.84,26.149,72173,0
2016-08-10,26.294,26.323,26.093,26.257,79679,0
2016-08-11,26.323,26.323,26.073,26.218,157356,0
2016-08-12,26.265,26.368,26.024,26.073,222552,0
2016-08-15,26.044,26.265,25.956,25.975,63815,0
2016-08-16,25.85,25.956,25.482,25.686,125289,0
2016-08-17,25.705,25.763,25.443,25.754,85411,0
2016-08-18,25.686,25.918,25.637,25.831,53305,0
2016-08-19,25.783,25.786,25.531,25.647,76859,0
2016-08-22,25.116,25.744,24.67,25.714,129734,0
2016-08-23,25.724,25.928,25.608,25.696,146386,0
2016-08-24,25.734,25.734,25.307,25.434,69445,0
2016-08-25,25.57,25.975,25.434,25.975,183234,0
2016-08-26,26.044,26.43,25.666,25.831,189096,0
2016-08-29,25.84,26.063,25.734,25.879,194498,0
2016-08-30,25.879,26.129,25.676,26.073,118224,0
2016-08-31,25.937,25.975,25.598,25.869,316388,0
2016-09-01,25.791,26.019,25.714,25.966,126921,0
2016-09-02,26.034,26.498,26.034,26.257,148195,0
2016-09-06,26.208,26.343,25.966,26.275,121474,0
2016-09-07,26.218,26.517,25.918,26.517,358035,0
2016-09-08,26.343,26.468,26.111,26.373,125616,0
2016-09-09,26.247,26.247,25.426,25.637,343412,0
2016-09-12,25.618,25.879,25.347,25.859,182073,0
2016-09-13,25.801,25.801,25.472,25.57,373961,0
2016-09-14,25.686,25.691,25.482,25.541,314518,0
2016-09-15,25.589,25.831,25.443,25.541,209550,0
2016-09-16,25.589,26.073,25.472,25.994,463012,0
2016-09-19,26.12,26.323,25.975,26.323,238794,0
2016-09-20,26.478,26.614,26.275,26.284,138084,0
2016-09-21,26.353,26.604,25.763,26.556,164350,0
2016-09-22,26.787,27.115,26.478,27.079,299202,0
2016-09-23,27.079,27.271,26.769,27.145,133262,0
2016-09-26,27.125,27.348,27.079,27.185,131350,0
2016-09-27,27.194,27.28,26.71,26.779,472372,0
2016-09-28,26.633,26.75,26.527,26.74,244339,0
2016-09-29,26.633,26.633,26.149,26.458,213640,0
2016-09-30,26.662,26.75,26.294,26.595,256090,0
2016-10-03,26.498,26.527,25.994,26.198,166560,0
2016-10-04,26.188,26.323,25.618,25.85,251652,0
2016-10-05,25.831,25.879,24.448,24.515,420642,0
2016-10-06,24.515,25.276,24.205,25.177,302394,0
2016-10-07,25.091,25.519,24.681,24.877,259900,0
2016-10-10,24.993,25.207,24.973,25.129,104706,0
2016-10-11,25.091,25.091,24.585,24.641,265275,0
2016-10-12,24.857,25.217,24.646,25.081,187368,0
2016-10-13,25.031,25.704,25.031,25.431,219664,0
2016-10-14,25.489,25.675,25.187,25.44,149891,0
2016-10-17,25.479,25.811,25.431,25.645,96418,0
2016-10-18,25.753,26.045,25.596,25.772,138994,0
2016-10-19,25.821,26.005,25.606,25.753,75368,0
2016-10-20,25.733,25.84,25.568,25.723,52806,0
2016-10-21,25.549,25.889,25.549,25.811,51649,0
2016-10-24,25.909,26.241,25.84,26.113,116242,0
2016-10-25,25.986,26.095,25.811,26.055,89312,0
2016-10-26,25.879,25.879,25.139,25.294,93859,0
2016-10-27,25.393,25.431,24.797,24.857,204292,0
2016-10-28,24.827,25.129,24.741,24.867,83571,0
2016-10-31,24.915,25.479,24.731,25.423,162313,0
2016-11-01,25.383,25.383,24.515,24.741,149550,0
2016-11-02,24.778,24.877,24.409,24.438,91821,0
2016-11-03,24.681,24.788,24.185,24.262,551405,0
2016-11-04,24.448,24.731,24.165,24.438,278679,0
2016-11-07,24.817,25.013,24.545,24.925,194180,0
2016-11-08,24.817,25.237,24.817,25.139,89902,0
2016-11-09,24.671,25.333,24.253,25.247,290329,0
2016-11-10,25.303,25.413,24.369,24.525,229284,0
2016-11-11,24.595,25.423,24.585,24.837,285614,0
2016-11-14,24.983,25.091,24.565,24.983,244043,0
2016-11-15,25.061,25.266,24.788,24.983,148261,0
2016-11-16,24.886,25.237,24.857,25.187,180830,0
2016-11-17,25.237,25.559,25.207,25.363,260668,0
2016-11-18,25.323,25.625,25.286,25.577,196059,0
2016-11-21,25.577,25.791,25.577,25.714,137956,0
2016-11-22,25.84,26.342,25.616,26.26,409195,0
2016-11-23,26.065,26.171,25.714,25.929,129214,0
2016-11-25,25.811,26.151,25.723,26.005,96539,0
2016-11-28,25.831,26.221,25.831,26.104,185468,0
2016-11-29,26.151,26.541,26.151,26.434,226828,0
2016-11-30,26.327,26.629,26.005,26.513,584686,0
2016-12-01,26.357,26.61,25.811,26.131,237228,0
2016-12-02,26.161,26.571,25.938,26.25,135278,0
2016-12-05,26.396,26.405,26.161,26.307,177539,0
2016-12-06,26.347,26.561,26.25,26.532,236478,0
2016-12-07,26.415,27.029,26.415,26.873,342713,0
2016-12-08,26.823,27.771,26.687,27.769,1655624,0
2016-12-09,27.777,28.051,27.731,27.857,237694,0
2016-12-12,27.876,28.139,27.612,28.081,218680,0
2016-12-13,28.237,28.309,27.817,28.003,137698,0
2016-12-14,28.091,28.091,27.233,27.33,253292,0
2016-12-15,27.369,27.769,27.135,27.496,245045,0
2016-12-16,27.476,28.247,27.389,27.777,404810,0
2016-12-19,27.943,28.158,27.777,27.953,168654,0
2016-12-20,27.963,28.323,27.787,28.003,296012,0
2016-12-21,27.915,28.158,27.565,27.575,220901,0
2016-12-22,27.651,27.651,27.175,27.438,277815,0
2016-12-23,27.389,27.641,27.35,27.545,139927,0
2016-12-27,27.457,27.585,27.253,27.429,143681,0
2016-12-28,27.476,27.476,27.113,27.242,225594,0
2016-12-29,27.242,27.79,27.242,27.713,132759,0
2016-12-30,27.663,28.029,27.516,27.947,187091,0
2017-01-03,28.143,28.143,27.643,27.929,110640,0
2017-01-04,28.016,28.527,27.929,28.487,167608,0
2017-01-05,27.633,28.33,27.389,28.263,255612,0
2017-01-06,28.046,28.487,28.046,28.29,113214,0
2017-01-09,28.39,28.39,27.85,27.85,259754,0
2017-01-10,27.86,28.066,27.586,27.613,233671,0
2017-01-11,27.466,28.041,27.364,27.506,241824,0
2017-01-12,27.438,27.683,27.046,27.516,185554,0
2017-01-13,27.496,27.78,27.349,27.429,214640,0
2017-01-17,27.506,27.633,27.399,27.546,551554,0
2017-01-18,27.526,27.762,27.359,27.476,656617,0
2017-01-19,27.359,27.713,27.359,27.506,415733,0
2017-01-20,27.457,27.596,27.379,27.496,376948,0
2017-01-23,27.556,27.987,27.486,27.929,171508,0
2017-01-24,27.83,28.046,27.663,27.86,234183,0
2017-01-25,27.947,27.947,27.516,27.566,126903,0
2017-01-26,27.496,27.86,27.457,27.536,280013,0
2017-01-27,27.623,27.623,26.78,26.809,241230,0
2017-01-30,26.662,26.692,26.319,26.545,181074,0
2017-01-31,26.476,27.006,26.403,26.672,194394,0
2017-02-01,26.555,26.966,26.192,26.212,136436,0
2017-02-02,26.319,26.515,26.182,26.289,137060,0
2017-02-03,26.555,26.614,26.309,26.575,164574,0
2017-02-06,26.623,26.623,26.359,26.378,90172,0
2017-02-07,26.339,26.525,25.956,26.015,134113,0
2017-02-08,25.928,26.309,25.799,26.202,158200,0
2017-02-09,26.261,26.742,26.202,26.643,147453,0
2017-02-10,26.652,27.026,26.652,27.026,95214,0
2017-02-13,27.056,27.252,26.819,26.909,124071,0
2017-02-14,26.928,26.986,26.585,26.819,227300,0
2017-02-15,26.575,26.849,26.456,26.712,166113,0
2017-02-16,26.633,27.016,26.633,26.869,115848,0
2017-02-17,27.046,27.095,26.633,26.966,219265,0
2017-02-21,27.104,27.466,26.946,27.29,297164,0
2017-02-22,27.369,27.382,27.046,27.242,110875,0
2017-02-23,27.389,27.496,27.026,27.31,175449,0
2017-02-24,27.349,27.556,27.29,27.496,164412,0
2017-02-27,27.496,27.643,27.359,27.536,119925,0
2017-02-28,27.546,27.546,27.065,27.173,140185,0
2017-03-01,27.242,27.252,27.006,27.085,192086,0
2017-03-02,27.123,27.123,26.829,26.928,196215,0
2017-03-03,26.976,26.976,26.535,26.78,309319,0
2017-03-06,26.829,26.864,26.604,26.762,313466,0
2017-03-07,26.662,26.81,26.575,26.652,174475,0
2017-03-08,26.555,26.682,26.369,26.604,335597,0
2017-03-09,26.623,26.762,26.388,26.486,352216,0
2017-03-10,26.722,26.956,26.388,26.456,612238,0
2017-03-13,26.437,26.672,25.975,26.535,337219,0
2017-03-14,26.486,26.643,26.329,26.595,562569,0
2017-03-15,26.652,27.399,26.652,27.329,1053791,0
2017-03-16,27.29,27.447,27.212,27.271,282559,0
2017-03-17,27.222,27.486,27.113,27.3,355708,0
2017-03-20,27.3,27.339,26.799,26.946,171827,0
2017-03-21,27.065,27.123,26.771,26.869,205989,0
2017-03-22,26.928,26.986,26.418,26.722,149000,0
2017-03-23,26.789,27.339,26.662,27.123,139609,0
2017-03-24,27.143,27.321,27.075,27.123,98934,0
2017-03-27,27.104,27.449,26.955,27.095,192095,0
2017-03-28,27.113,27.113,26.807,27.085,137552,0
2017-03-29,27.143,27.223,26.936,27.213,117929,0
2017-03-30,27.213,27.401,26.917,27.391,121247,0
2017-03-31,27.391,27.771,27.391,27.667,316363,0
2017-04-03,27.677,27.825,27.479,27.717,176948,0
2017-04-04,27.677,27.766,27.584,27.707,164267,0
2017-04-05,27.766,28.013,27.532,27.677,217703,0
2017-04-06,27.687,28.131,27.598,28.073,286011,0
2017-04-07,28.053,28.289,27.963,28.161,510531,0
2017-04-10,28.211,28.467,28.102,28.467,174974,0
2017-04-11,28.429,29.277,28.429,29.267,234068,0
2017-04-12,29.189,29.475,29.021,29.219,296460,0
2017-04-13,29.219,29.317,28.951,29.041,157601,0
2017-04-17,29.109,29.297,29.051,29.287,133905,0
2017-04-18,29.277,29.367,29.139,29.267,159673,0
2017-04-19,29.259,29.427,29.189,29.259,179342,0
2017-04-20,29.199,29.377,29.001,29.347,135166,0
2017-04-21,29.357,29.633,29.268,29.545,235940,0
2017-04-24,29.791,29.791,29.229,29.495,315309,0
2017-04-25,29.485,30.207,29.485,30.147,243698,0
2017-04-26,30.127,30.799,30.029,30.601,528748,0
2017-04-27,30.671,31.077,30.611,30.631,262045,0
2017-04-28,30.553,30.621,30.167,30.513,313910,0
2017-05-01,30.563,30.844,30.285,30.779,157541,0
2017-05-02,30.799,31.017,30.463,30.583,220932,0
2017-05-03,30.483,30.493,30.147,30.443,132926,0
2017-05-04,30.493,31.699,30.305,31.609,277066,0
2017-05-05,31.777,31.777,31.255,31.541,281279,0
2017-05-08,31.699,32.153,31.619,31.739,331495,0
2017-05-09,31.797,31.975,31.561,31.749,447279,0
2017-05-10,31.619,31.985,31.441,31.659,446654,0
2017-05-11,31.619,32.173,31.205,31.481,256323,0
2017-05-12,31.205,31.561,31.027,31.343,218364,0
2017-05-15,31.431,31.837,31.353,31.541,364264,0
2017-05-16,31.471,31.639,31.293,31.491,245016,0
2017-05-17,31.343,31.679,31.205,31.353,421182,0
2017-05-18,31.403,31.659,31.115,31.531,370771,0
2017-05-19,31.423,31.897,31.423,31.531,782728,0
2017-05-22,31.639,31.758,31.491,31.599,473678,0
2017-05-23,31.729,31.777,31.491,31.599,692118,0
2017-05-24,31.679,31.825,31.486,31.531,1101553,0
2017-05-25,31.619,32.411,31.471,32.291,867710,0
2017-05-26,32.271,32.539,31.965,32.301,470499,0
2017-05-30,32.281,32.281,31.917,32.163,326999,0
2017-05-31,32.243,32.509,32.005,32.291,370069,0
2017-06-01,32.281,32.627,32.123,32.607,390722,0
2017-06-02,32.845,33.497,32.627,33.409,349312,0
2017-06-05,33.379,33.596,33.003,33.053,402527,0
2017-06-06,33.073,33.26,32.855,33.033,313491,0
2017-06-07,33.111,33.279,32.924,32.983,349061,0
2017-06-08,33.043,33.073,32.657,32.845,276938,0
2017-06-09,32.845,33.013,32.564,32.805,380057,0
2017-06-12,32.815,32.943,32.42,32.657,395593,0
2017-06-13,32.717,32.973,32.529,32.943,345305,0
2017-06-14,33.111,33.241,32.627,32.747,334036,0
2017-06-15,32.469,32.765,31.521,32.687,466345,0
2017-06-16,32.311,32.411,31.827,32.203,671290,0
2017-06-19,32.271,32.341,31.935,32.233,462576,0
2017-06-20,32.173,32.371,31.975,32.341,319967,0
2017-06-21,32.341,32.411,32.163,32.341,200373,0
2017-06-22,32.411,32.529,31.955,32.252,217312,0
2017-06-23,32.351,33.161,32.094,33.082,1127634,0
2017-06-26,33.201,33.27,32.825,33.043,410187,0
2017-06-27,32.993,33.033,32.479,32.865,390799,0
2017-06-28,32.933,33.437,32.8,33.299,443324,0
2017-06-29,33.171,33.171,32.747,33.043,382916,0
2017-06-30,33.151,33.507,32.943,33.26,574941,0
2017-07-03,33.409,33.418,32.993,33.349,149737,0
2017-07-05,33.329,33.409,33.13,33.309,403610,0
2017-07-06,33.041,33.319,32.583,32.673,282618,0
2017-07-07,32.683,33.617,32.623,33.597,376137,0
2017-07-10,33.587,33.727,32.971,33.001,435703,0
2017-07-11,32.912,33.066,32.335,32.544,400629,0
2017-07-12,32.743,33.374,32.743,33.329,344443,0
2017-07-13,33.359,33.498,32.693,32.822,263742,0
2017-07-14,32.971,33.438,32.663,32.921,185672,0
2017-07-17,32.912,33.15,32.802,33.09,219354,0
2017-07-18,33.051,33.677,32.981,33.637,266041,0
2017-07-19,33.667,34.025,33.558,33.617,378976,0
2017-07-20,33.627,33.776,33.165,33.19,173079,0
2017-07-21,33.508,33.607,33.12,33.438,191911,0
2017-07-24,33.418,33.498,33.155,33.349,358962,0
2017-07-25,33.379,34.134,33.28,34.104,345459,0
2017-07-26,34.025,34.651,33.756,34.403,314420,0
2017-07-27,34.393,34.442,33.846,34.224,239112,0
2017-07-28,34.214,34.373,34.035,34.055,150707,0
2017-07-31,34.015,34.422,33.811,34.412,220626,0
2017-08-01,34.502,34.711,34.283,34.442,182692,0
2017-08-02,34.432,35.377,34.243,34.631,370994,0
2017-08-03,34.591,35.188,34.313,34.452,597618,0
2017-08-04,34.581,34.691,34.214,34.591,386634,0
2017-08-07,34.591,34.75,34.025,34.184,322099,0
2017-08-08,34.104,34.263,33.796,33.906,351170,0
2017-08-09,34.055,34.273,33.866,34.263,436508,0
2017-08-10,34.114,34.542,34.005,34.412,683355,0
2017-08-11,34.174,34.472,33.947,34.353,505942,0
2017-08-14,34.562,35.297,34.432,35.198,454444,0
2017-08-15,35.049,35.367,34.989,35.267,427131,0
2017-08-16,35.327,35.585,35.272,35.397,341904,0
2017-08-17,35.357,35.486,34.88,34.88,249501,0
2017-08-18,34.611,34.683,34.353,34.611,430370,0
2017-08-21,34.601,34.994,34.572,34.949,764014,0
2017-08-22,34.999,35.302,34.909,34.989,336096,0
2017-08-23,34.959,35.416,34.87,35.367,257091,0
2017-08-24,35.595,35.675,35.337,35.416,375138,0
2017-08-25,35.526,35.526,35.009,35.327,493590,0
2017-08-28,35.436,35.57,35.118,35.287,219720,0
2017-08-29,35.237,35.416,35.039,35.208,263278,0
2017-08-30,35.208,35.764,35.138,35.705,267913,0
2017-08-31,35.834,36.222,35.685,36.033,592525,0
2017-09-01,36.112,36.341,35.476,36.082,438111,0
2017-09-05,36.222,36.594,36.053,36.231,573637,0
2017-09-06,36.241,36.808,36.112,36.152,435541,0
2017-09-07,36.202,36.49,36.023,36.4,295664,0
2017-09-08,36.301,36.778,36.112,36.361,336074,0
2017-09-11,36.808,37.176,36.619,36.768,564931,0
2017-09-12,36.778,36.878,35.913,36.361,349054,0
2017-09-13,36.51,36.768,36.222,36.48,688627,0
2017-09-14,36.51,37.057,36.371,36.768,645054,0
2017-09-15,36.659,36.828,36.241,36.331,956638,0
2017-09-18,36.341,36.778,36.212,36.619,497589,0
2017-09-19,36.639,36.838,36.49,36.729,587277,0
2017-09-20,36.778,36.952,36.624,36.768,217089,0
2017-09-21,36.798,37.047,36.609,36.619,480441,0
2017-09-22,36.679,36.858,36.043,36.132,264173,0
2017-09-25,36.251,36.48,36.053,36.122,416545,0
2017-09-26,36.122,36.122,35.546,35.556,243341,0
2017-09-27,35.575,35.715,35.237,35.615,479359,0
2017-09-28,35.595,36.132,35.526,35.894,500639,0
2017-09-29,35.923,36.162,35.675,35.963,410118,0
2017-10-02,36.112,36.569,35.943,36.321,442438,0
2017-10-03,36.52,36.579,36.291,36.54,379903,0
2017-10-04,36.53,36.579,36.321,36.48,271003,0
2017-10-05,36.64,37.06,36.63,36.9,282407,0
2017-10-06,36.69,36.91,36.3801,36.9,166072,0
2017-10-09,36.96,37.03,36.72,36.76,403991,0
2017-10-10,36.85,37.06,36.73,36.82,147273,0
2017-10-11,36.81,37.12,36.74,36.83,201971,0
2017-10-12,36.76,37.3,36.72,37.13,256969,0
2017-10-13,37.3,37.3,36.78,36.83,208587,0
2017-10-16,36.88,37.03,36.61,36.78,253752,0
2017-10-17,36.84,36.98,36.61,36.75,181297,0
2017-10-18,36.7,37.21,36.67,37.13,295304,0
2017-10-19,37.04,37.13,36.81,36.9,226482,0
2017-10-20,36.94,37.13,36.62,36.81,221063,0
2017-10-23,36.84,37.015,36.2,36.35,370836,0
2017-10-24,36.33,36.59,35.91,36.1,230624,0
2017-10-25,36.01,36.325,35.9,36.16,190645,0
2017-10-26,36.22,36.25,35.92,35.99,156910,0
2017-10-27,36.04,36.74,35.97,36.66,167417,0
2017-10-30,36.61,36.67,35.98,36.09,168611,0
2017-10-31,36.2,36.77,36.175,36.72,404863,0
2017-11-01,36.95,37.3,36.6,37.27,337982,0
2017-11-02,37.44,38.06,37.25,37.74,334064,0
2017-11-03,37.42,37.845,36.94,37.05,275782,0
2017-11-06,37.2,37.54,37.075,37.41,198319,0
2017-11-07,37.63,37.85,37.07,37.21,402118,0
2017-11-08,37.11,37.58,37.05,37.36,170982,0
2017-11-09,37.17,37.45,36.96,37,206834,0
2017-11-10,36.79,37.03,36.1,36.7,184298,0
