Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,16.388,16.499,16.335,16.448,134698,0
2010-08-24,16.415,16.58,16.335,16.507,94721,0
2010-08-25,16.514,16.601,16.396,16.514,91884,0
2010-08-26,16.507,16.618,16.371,16.521,125191,0
2010-08-27,16.559,16.685,16.415,16.685,102788,0
2010-08-30,16.574,16.574,16.171,16.424,122139,0
2010-08-31,16.328,16.438,16.142,16.408,138247,0
2010-09-01,16.474,16.55,16.438,16.521,83518,0
2010-09-02,16.542,16.61,16.499,16.514,94547,0
2010-09-03,16.559,16.559,16.431,16.461,77034,0
2010-09-07,16.448,16.574,16.282,16.55,113107,0
2010-09-08,16.559,16.685,16.559,16.653,144338,0
2010-09-09,16.685,16.996,16.646,16.966,157252,0
2010-09-10,16.945,17.144,16.847,17.063,198933,0
2010-09-13,17.077,17.115,17.018,17.089,182131,0
2010-09-14,17.031,17.149,17.031,17.115,143506,0
2010-09-15,17.115,17.262,17.077,17.248,617107,0
2010-09-16,17.262,17.59,17.226,17.558,533267,0
2010-09-17,17.539,18.027,17.539,17.777,646361,0
2010-09-20,17.777,17.871,17.708,17.777,373744,0
2010-09-21,17.759,17.783,17.308,17.411,495908,0
2010-09-22,17.375,17.523,17.188,17.3,414485,0
2010-09-23,17.3,17.447,17.149,17.396,279949,0
2010-09-24,17.447,17.627,17.433,17.433,147682,0
2010-09-27,17.42,17.498,17.336,17.381,101191,0
2010-09-28,17.396,17.612,17.276,17.329,199614,0
2010-09-29,17.285,17.447,17.188,17.367,263269,0
2010-09-30,17.352,17.582,17.336,17.36,251026,0
2010-10-01,17.389,17.404,17.197,17.248,95124,0
2010-10-04,17.256,17.396,17.21,17.315,132058,0
2010-10-05,17.285,17.396,17.285,17.367,129728,0
2010-10-06,17.344,17.389,17.218,17.322,117223,0
2010-10-07,17.329,17.447,17.294,17.42,79014,0
2010-10-08,17.344,17.344,17.234,17.322,88072,0
2010-10-11,17.285,17.36,17.188,17.344,105575,0
2010-10-12,17.352,17.447,17.285,17.36,1307467,0
2010-10-13,17.427,17.427,17.294,17.352,129101,0
2010-10-14,17.352,17.352,17.197,17.234,278551,0
2010-10-15,17.256,17.294,16.802,16.901,238854,0
2010-10-18,16.824,16.966,16.796,16.901,52472,0
2010-10-19,16.81,16.996,16.714,16.81,244899,0
2010-10-20,16.737,16.818,16.58,16.706,216045,0
2010-10-21,16.668,16.75,16.61,16.646,159441,0
2010-10-22,16.661,16.86,16.653,16.781,121833,0
2010-10-25,16.802,16.842,16.618,16.653,180682,0
2010-10-26,16.499,16.966,16.499,16.901,304590,0
2010-10-27,16.901,16.996,16.86,16.952,98439,0
2010-10-28,16.952,17.038,16.877,17.011,54669,0
2010-10-29,16.996,17.089,16.927,17.011,109217,0
2010-11-01,17.018,17.149,17.011,17.137,91871,0
2010-11-02,17.13,17.262,17.038,17.099,311297,0
2010-11-03,17.011,17.13,16.927,17.025,173765,0
2010-11-04,17.071,17.248,17.047,17.144,172763,0
2010-11-05,17.13,17.262,17.107,17.174,146985,0
2010-11-08,17.144,17.336,17.122,17.27,151753,0
2010-11-09,17.21,17.308,17.188,17.27,115177,0
2010-11-10,17.203,17.285,17.122,17.188,102545,0
2010-11-11,17.144,17.183,17.038,17.056,96252,0
2010-11-12,16.973,17.056,16.959,16.987,67776,0
2010-11-15,16.966,17.047,16.966,16.987,106589,0
2010-11-16,16.927,16.952,16.631,16.832,166431,0
2010-11-17,16.706,16.927,16.61,16.818,76014,0
2010-11-18,16.901,17.063,16.854,17.047,63254,0
2010-11-19,17.025,17.038,16.937,16.959,62263,0
2010-11-22,16.937,16.959,16.72,16.892,158261,0
2010-11-23,16.854,16.854,16.594,16.72,200884,0
2010-11-24,16.72,17.005,16.72,16.764,141626,0
2010-11-26,16.743,16.75,16.618,16.714,95958,0
2010-11-29,16.507,16.526,16.164,16.408,95046,0
2010-11-30,16.32,16.328,15.964,16.253,160762,0
2010-12-01,16.379,16.627,16.335,16.335,121075,0
2010-12-02,16.275,16.335,16.052,16.105,133841,0
2010-12-03,16.059,16.111,15.979,16.023,92045,0
2010-12-06,15.964,16.157,15.771,16.111,164512,0
2010-12-07,16.075,16.194,15.927,16.031,84443,0
2010-12-08,15.964,16.031,15.867,15.912,61276,0
2010-12-09,15.912,16.083,15.837,16,98389,0
2010-12-10,15.896,16.157,15.829,16.148,118318,0
2010-12-13,16.075,16.142,15.964,16.09,81719,0
2010-12-14,16,16.067,15.748,15.748,85256,0
2010-12-15,15.696,15.876,15.409,15.481,163516,0
2010-12-16,15.577,15.577,14.937,15.25,306209,0
2010-12-17,15.273,15.592,15.213,15.487,68686,0
2010-12-20,15.541,15.57,15.019,15.051,98313,0
2010-12-21,15.019,15.308,14.924,15.223,117923,0
2010-12-22,15.103,15.421,15.103,15.324,90107,0
2010-12-23,15.297,15.421,15.182,15.25,135081,0
2010-12-27,15.25,15.401,15.145,15.356,73179,0
2010-12-28,15.367,15.519,15.297,15.519,104829,0
2010-12-29,15.614,15.712,15.519,15.608,72278,0
2010-12-30,15.667,15.816,15.555,15.763,57026,0
2010-12-31,15.876,16.097,15.823,16.067,45685,0
2011-01-03,16.111,16.164,15.992,16.083,129905,0
2011-01-04,16.052,16.186,15.918,16.186,164121,0
2011-01-05,16.186,16.342,16.142,16.268,114460,0
2011-01-06,16.23,16.357,16.23,16.298,160043,0
2011-01-07,16.335,16.335,16.097,16.111,64281,0
2011-01-10,16.157,16.157,15.972,16.09,82734,0
2011-01-11,16.075,16.164,16.045,16.052,102426,0
2011-01-12,16.083,16.408,16.052,16.239,121082,0
2011-01-13,16.223,16.328,16.127,16.148,127925,0
2011-01-14,16.119,16.328,16.105,16.105,84146,0
2011-01-18,16.09,16.201,16.007,16.059,48207,0
2011-01-19,16.015,16.067,15.942,16,75217,0
2011-01-20,15.972,16.045,15.972,16.023,87627,0
2011-01-21,16.023,16.039,15.896,15.934,64058,0
2011-01-24,15.979,16.045,15.934,15.947,40519,0
2011-01-25,15.986,15.986,15.876,15.896,89748,0
2011-01-26,15.816,15.979,15.808,15.883,736286,0
2011-01-27,15.934,16,15.888,15.992,137237,0
2011-01-28,15.986,16,15.837,15.837,76023,0
2011-01-31,15.829,16,15.8,15.992,564061,0
2011-02-01,15.964,16.23,15.947,16.201,120580,0
2011-02-02,16.111,16.396,16.111,16.388,50137,0
2011-02-03,16.305,16.697,16.298,16.601,103781,0
2011-02-04,16.653,16.87,16.574,16.691,119588,0
2011-02-07,16.706,16.796,16.474,16.521,57686,0
2011-02-08,16.461,16.697,16.461,16.697,113861,0
2011-02-09,16.714,16.877,16.618,16.743,89924,0
2011-02-10,16.653,16.959,16.618,16.913,89960,0
2011-02-11,16.796,17.005,16.773,17.005,62531,0
2011-02-14,16.945,16.973,16.81,16.842,113169,0
2011-02-15,16.757,17.025,16.757,16.885,69539,0
2011-02-16,16.87,17.077,16.87,17.038,123736,0
2011-02-18,16.937,17.167,16.937,17.159,69870,0
2011-02-22,16.987,17.063,16.907,16.945,81391,0
2011-02-23,17.018,17.038,16.842,16.979,95267,0
2011-02-24,16.966,17.005,16.885,16.966,81608,0
2011-02-25,16.685,16.72,16.61,16.61,84220,0
2011-02-28,16.61,16.685,16.594,16.601,76186,0
2011-03-01,16.618,16.691,16.499,16.499,71542,0
2011-03-02,16.526,16.526,15.964,16.388,355990,0
2011-03-03,16.448,16.514,16.431,16.507,70683,0
2011-03-04,16.49,16.678,16.431,16.668,96906,0
2011-03-07,16.706,16.75,16.627,16.631,84563,0
2011-03-08,16.685,16.854,16.618,16.714,83455,0
2011-03-09,16.757,16.854,16.706,16.802,131643,0
2011-03-10,16.802,16.854,16.743,16.842,95101,0
2011-03-11,16.773,17.038,16.668,16.973,198397,0
2011-03-14,16.901,16.937,16.854,16.92,69366,0
2011-03-15,16.773,16.86,16.743,16.81,88838,0
2011-03-16,16.847,16.907,16.757,16.802,63686,0
2011-03-17,16.854,16.927,16.743,16.743,84435,0
2011-03-18,16.847,16.959,16.757,16.937,112540,0
2011-03-21,16.92,16.996,16.802,16.81,84452,0
2011-03-22,16.847,16.86,16.781,16.81,80889,0
2011-03-23,16.824,16.92,16.757,16.854,86171,0
2011-03-24,16.818,16.913,16.788,16.796,84802,0
2011-03-25,16.773,16.854,16.728,16.728,127542,0
2011-03-28,16.743,16.781,16.637,16.697,88477,0
2011-03-29,16.743,16.847,16.706,16.796,58928,0
2011-03-30,16.781,16.854,16.737,16.737,89109,0
2011-03-31,16.743,16.945,16.743,16.907,47790,0
2011-04-01,16.907,17.047,16.847,16.966,44748,0
2011-04-04,16.937,17.025,16.892,16.945,119793,0
2011-04-05,16.901,17.13,16.901,17.107,90469,0
2011-04-06,17.099,17.159,17.077,17.099,47007,0
2011-04-07,17.077,17.188,17.056,17.063,81463,0
2011-04-08,17.047,17.115,16.987,17.011,129090,0
2011-04-11,16.996,17.084,16.987,16.996,56650,0
2011-04-12,17.005,17.056,16.927,16.937,63648,0
2011-04-13,16.937,17.011,16.87,16.937,53869,0
2011-04-14,16.92,16.927,16.847,16.885,42135,0
2011-04-15,16.913,16.92,16.847,16.854,55253,0
2011-04-18,16.75,16.802,16.668,16.691,45759,0
2011-04-19,16.706,16.847,16.691,16.802,55331,0
2011-04-20,16.885,17.018,16.842,17.018,106923,0
2011-04-21,16.996,17.031,16.913,17.018,48690,0
2011-04-25,17.005,17.077,16.927,17.077,92116,0
2011-04-26,17.018,17.188,16.952,17.167,94367,0
2011-04-27,17.077,17.248,17.056,17.234,60087,0
2011-04-28,17.241,17.285,17.203,17.226,53838,0
2011-04-29,17.226,17.3,17.137,17.27,64559,0
2011-05-02,17.336,17.352,17.21,17.329,62091,0
2011-05-03,17.375,17.498,17.375,17.471,75936,0
2011-05-04,17.404,17.582,17.404,17.488,82289,0
2011-05-05,17.492,17.582,17.439,17.552,61578,0
2011-05-06,17.539,17.702,17.517,17.679,56904,0
2011-05-09,17.656,17.759,17.642,17.702,86190,0
2011-05-10,17.685,17.819,17.685,17.811,95713,0
2011-05-11,17.819,17.968,17.797,17.894,119608,0
2011-05-12,17.843,18.119,17.843,18.05,103422,0
2011-05-13,18.05,18.182,18.05,18.137,74974,0
2011-05-16,18.17,18.249,18.014,18.206,125811,0
2011-05-17,18.137,18.17,17.962,18.034,121708,0
2011-05-18,18.027,18.137,18.027,18.125,69497,0
2011-05-19,18.078,18.154,18.007,18.094,80907,0
2011-05-20,18.072,18.177,18.027,18.177,35871,0
2011-05-23,18.027,18.189,18.027,18.189,91138,0
2011-05-24,18.154,18.222,18.137,18.197,51698,0
2011-05-25,18.214,18.214,18.094,18.125,85054,0
2011-05-26,18.078,18.258,18.078,18.189,65736,0
2011-05-27,17.981,17.981,17.827,17.856,147417,0
2011-05-31,17.862,17.93,17.642,17.708,144946,0
2011-06-01,17.708,17.819,17.708,17.744,103167,0
2011-06-02,17.708,17.783,17.685,17.708,83109,0
2011-06-03,17.708,17.811,17.612,17.767,72482,0
2011-06-06,17.723,17.843,17.679,17.744,48111,0
2011-06-07,17.835,17.835,17.731,17.753,65041,0
2011-06-08,17.805,17.805,17.462,17.498,93393,0
2011-06-09,17.404,17.462,17.262,17.404,140127,0
2011-06-10,17.375,17.53,17.36,17.471,65790,0
2011-06-13,17.523,17.59,17.492,17.558,102556,0
2011-06-14,17.552,17.693,17.552,17.664,112268,0
2011-06-15,17.634,17.856,17.634,17.708,191694,0
2011-06-16,17.612,17.738,17.077,17.144,244486,0
2011-06-17,17.276,17.42,17.183,17.262,63864,0
2011-06-20,17.197,17.203,16.901,16.92,94180,0
2011-06-21,16.892,17.149,16.885,17.084,191658,0
2011-06-22,17.107,17.256,17.077,17.21,110639,0
2011-06-23,17.144,17.308,17.025,17.248,116386,0
2011-06-24,17.226,17.276,17.077,17.137,68228,0
2011-06-27,17.115,17.183,17.018,17.047,81425,0
2011-06-28,17.077,17.36,17.077,17.336,49949,0
2011-06-29,17.344,17.389,17.27,17.294,178576,0
2011-06-30,17.27,17.618,17.27,17.53,91555,0
2011-07-01,17.492,17.627,17.457,17.498,54542,0
2011-07-05,17.498,17.634,17.498,17.634,86958,0
2011-07-06,17.567,17.716,17.488,17.716,62844,0
2011-07-07,17.679,17.716,17.65,17.679,52459,0
2011-07-08,17.582,17.783,17.582,17.767,41533,0
2011-07-11,17.702,17.744,17.567,17.656,81401,0
2011-07-12,17.558,17.634,17.411,17.439,76925,0
2011-07-13,17.396,17.517,17.396,17.439,70263,0
2011-07-14,17.447,17.447,17.197,17.226,90000,0
2011-07-15,17.226,17.42,17.137,17.42,60659,0
2011-07-18,17.294,17.3,17.137,17.137,68391,0
2011-07-19,17.137,17.248,16.913,17.218,128760,0
2011-07-20,17.294,17.294,17.071,17.256,65516,0
2011-07-21,17.315,17.471,17.248,17.27,192800,0
2011-07-22,17.308,17.389,17.174,17.203,42628,0
2011-07-25,17.174,17.183,16.901,16.901,55504,0
2011-07-26,16.966,17.329,16.966,17.077,81621,0
2011-07-27,16.966,17.084,16.818,16.877,69389,0
2011-07-28,16.81,16.913,16.737,16.781,55476,0
2011-07-29,16.788,16.788,16.388,16.627,85188,0
2011-08-01,16.737,16.966,16.737,16.818,75308,0
2011-08-02,16.757,16.927,16.757,16.832,64521,0
2011-08-03,16.781,16.877,16.737,16.832,85316,0
2011-08-04,16.773,16.796,15.526,15.829,176240,0
2011-08-05,15.771,15.771,13.654,15.013,365791,0
2011-08-08,14.099,14.099,11.51,12.586,516026,0
2011-08-09,12.628,14.442,12.569,14.352,377993,0
2011-08-10,13.959,14.099,12.861,13.269,251407,0
2011-08-11,12.978,14.293,12.861,14.242,220191,0
2011-08-12,14.123,15.162,14.123,15.139,160004,0
2011-08-15,15.421,16.127,15.421,16.039,98992,0
2011-08-16,15.927,16.075,15.66,15.779,90228,0
2011-08-17,15.829,16.075,15.673,15.859,62769,0
2011-08-18,15.519,15.519,14.946,15.036,77029,0
2011-08-19,15.057,15.315,14.7,15.205,112663,0
2011-08-22,15.614,15.614,14.596,14.681,82189,0
2011-08-23,14.924,14.963,14.462,14.924,93589,0
2011-08-24,14.776,15.308,14.776,15.19,74434,0
2011-08-25,15.242,15.474,15.223,15.427,99535,0
2011-08-26,15.302,15.785,15.302,15.688,74066,0
2011-08-29,15.927,16.253,15.867,16.171,71720,0
2011-08-30,16,16.171,15.837,16.127,57699,0
2011-08-31,16.097,16.408,15.964,15.992,114604,0
2011-09-01,16.119,16.119,15.526,15.652,153470,0
2011-09-02,15.25,15.652,15.103,15.384,58074,0
2011-09-06,15.145,15.57,14.857,15.481,111207,0
2011-09-07,15.732,15.867,15.592,15.696,123441,0
2011-09-08,15.696,15.808,15.256,15.401,200705,0
2011-09-09,15.409,15.416,14.991,15.324,115636,0
2011-09-12,15.065,15.171,14.293,14.442,106120,0
2011-09-13,14.479,14.588,14.233,14.277,89038,0
2011-09-14,14.277,14.462,14.106,14.337,69465,0
2011-09-15,14.7,14.752,14.462,14.536,96116,0
2011-09-16,14.687,14.7,14.397,14.428,67672,0
2011-09-19,14.309,14.33,14.145,14.242,72956,0
2011-09-20,14.198,14.344,13.959,13.959,82133,0
2011-09-21,14.071,14.293,13.959,14.158,85371,0
2011-09-22,13.885,14.071,13.609,13.878,116220,0
2011-09-23,13.907,14.106,13.46,13.965,75207,0
2011-09-26,14.158,14.158,13.728,14.039,76524,0
2011-09-27,14.368,14.946,14.25,14.479,324836,0
2011-09-28,14.568,14.568,14.242,14.317,53996,0
2011-09-29,14.649,14.649,14.064,14.145,168423,0
2011-09-30,13.951,14.494,13.914,14.411,111028,0
2011-10-03,14.368,14.434,13.252,13.365,139481,0
2011-10-04,13.261,13.261,12.162,12.586,489836,0
2011-10-05,12.697,13.433,12.586,13.335,149231,0
2011-10-06,13.468,14.323,13.365,14.323,87318,0
2011-10-07,14.471,14.613,14.158,14.568,95248,0
2011-10-10,14.664,15.013,14.502,14.621,119942,0
2011-10-11,14.621,14.792,14.434,14.708,60514,0
2011-10-12,14.998,15.205,14.851,15.073,71711,0
2011-10-13,15.043,15.043,14.656,14.716,75121,0
2011-10-14,14.991,15.028,14.509,14.7,69400,0
2011-10-17,14.731,14.865,14.634,14.752,68286,0
2011-10-18,14.553,15.155,14.536,15.036,79874,0
2011-10-19,15.111,15.162,14.969,15.036,73145,0
2011-10-20,14.998,15.155,14.479,14.741,121498,0
2011-10-21,15.073,15.073,14.818,15.005,61458,0
2011-10-24,15.117,15.333,15.073,15.324,51391,0
2011-10-25,15.333,15.342,15.177,15.242,81714,0
2011-10-26,15.362,15.614,15.282,15.586,104555,0
2011-10-27,16.111,16.239,15.852,16.075,147127,0
2011-10-28,16.075,16.223,15.947,16.148,95633,0
2011-10-31,16.067,16.067,15.755,15.852,55587,0
2011-11-01,15.231,15.541,15.028,15.162,75741,0
2011-11-02,15.19,15.68,15.19,15.356,97780,0
2011-11-03,15.562,15.586,15.362,15.416,59362,0
2011-11-04,15.467,15.614,15.374,15.533,46636,0
2011-11-07,15.577,15.727,15.467,15.495,57933,0
2011-11-08,15.502,15.586,15.374,15.409,77179,0
2011-11-09,15.087,15.19,14.916,14.963,82728,0
2011-11-10,15.028,15.139,14.826,14.91,82758,0
2011-11-11,15.117,15.467,15.073,15.467,50208,0
2011-11-14,15.416,15.467,15.171,15.282,52969,0
2011-11-15,15.117,15.315,15.117,15.25,51060,0
2011-11-16,15.199,15.223,15.005,15.005,65857,0
2011-11-17,14.963,15.057,14.826,14.886,109770,0
2011-11-18,14.963,15.079,14.818,14.924,61769,0
2011-11-21,14.731,14.851,14.479,14.799,57691,0
2011-11-22,14.664,14.812,14.649,14.672,40981,0
2011-11-23,14.382,14.582,14.012,14.516,71094,0
2011-11-25,14.375,14.783,14.375,14.741,19649,0
2011-11-28,14.963,15.273,14.903,15.125,140505,0
2011-11-29,14.768,14.865,14.628,14.672,46390,0
2011-11-30,15.177,15.177,14.687,14.7,60056,0
2011-12-01,14.575,14.792,14.368,14.419,32287,0
2011-12-02,14.479,14.681,14.39,14.397,40810,0
2011-12-05,14.568,14.792,14.456,14.792,77335,0
2011-12-06,14.681,15.073,14.681,14.932,93967,0
2011-12-07,14.857,15.073,14.857,15.057,308542,0
2011-12-08,14.963,14.976,14.818,14.843,32746,0
2011-12-09,14.916,15.028,14.818,15.019,45380,0
2011-12-12,14.932,14.932,14.649,14.681,49838,0
2011-12-13,14.747,15.013,14.588,14.818,114379,0
2011-12-14,14.716,14.851,14.575,14.843,69774,0
2011-12-15,15.051,15.051,14.462,14.708,109311,0
2011-12-16,14.851,14.851,14.494,14.502,90738,0
2011-12-19,14.641,14.641,14.293,14.53,63019,0
2011-12-20,14.553,14.664,14.352,14.485,129288,0
2011-12-21,14.397,14.494,14.317,14.456,88872,0
2011-12-22,14.456,14.656,14.352,14.456,120752,0
2011-12-23,14.553,14.553,14.257,14.403,59381,0
2011-12-27,14.317,14.352,14.078,14.091,76928,0
2011-12-28,14.078,14.099,13.752,13.959,64254,0
2011-12-29,14.032,14.33,13.892,14.264,106514,0
2011-12-30,14.368,14.485,14.132,14.456,78600,0
2012-01-03,14.536,14.641,14.45,14.45,42746,0
2012-01-04,14.39,14.836,14.39,14.752,404177,0
2012-01-05,14.621,15.29,14.545,15.223,125135,0
2012-01-06,15.199,15.467,15.199,15.467,99145,0
2012-01-09,15.562,15.562,15.452,15.474,133594,0
2012-01-10,15.511,15.68,15.356,15.374,135933,0
2012-01-11,15.25,15.401,15.171,15.213,81032,0
2012-01-12,15.324,15.577,15.29,15.541,85355,0
2012-01-13,15.474,15.896,15.374,15.837,188390,0
2012-01-17,16,16.105,15.918,16.023,91606,0
2012-01-18,16.075,16.298,16.023,16.216,72940,0
2012-01-19,16.298,16.468,16.059,16.075,332942,0
2012-01-20,16.201,16.342,16.067,16.142,101072,0
2012-01-23,16.223,16.379,15.888,15.918,514487,0
2012-01-24,15.896,16.075,15.808,15.964,315433,0
2012-01-25,15.964,16.142,15.792,16,394116,0
2012-01-26,16.039,16.209,16.039,16.075,141288,0
2012-01-27,16.171,16.298,16.148,16.239,94179,0
2012-01-30,16.179,16.223,15.942,15.964,198784,0
2012-01-31,16.105,16.135,15.942,16.045,384641,0
2012-02-01,16.179,16.253,16.127,16.223,139310,0
2012-02-02,16.29,16.335,15.888,16.223,894529,0
2012-02-03,16.371,16.58,16.335,16.483,188977,0
2012-02-06,16.483,16.594,16.424,16.521,155881,0
2012-02-07,16.305,16.631,16.305,16.49,99481,0
2012-02-08,16.61,16.706,16.49,16.55,549603,0
2012-02-09,16.618,16.618,16.431,16.507,160039,0
2012-02-10,16.533,16.601,16.223,16.223,113682,0
2012-02-13,16.388,16.58,16.298,16.483,143065,0
2012-02-14,16.521,16.533,16.364,16.371,173534,0
2012-02-15,16.559,16.566,16.431,16.455,231109,0
2012-02-16,16.483,16.499,16.401,16.455,171924,0
2012-02-17,16.58,16.601,16.431,16.448,126951,0
2012-02-21,16.586,16.728,16.521,16.631,133181,0
2012-02-22,16.631,16.743,16.58,16.668,155843,0
2012-02-23,16.757,16.892,16.601,16.668,546933,0
2012-02-24,16.788,16.832,16.668,16.72,320512,0
2012-02-27,16.764,16.781,16.706,16.706,234614,0
2012-02-28,16.521,16.627,16.455,16.559,348446,0
2012-02-29,16.627,16.847,16.574,16.773,478399,0
2012-03-01,16.87,16.885,16.631,16.764,383289,0
2012-03-02,16.781,17.005,16.697,16.945,400128,0
2012-03-05,16.937,17.038,16.842,16.973,224704,0
2012-03-06,16.92,16.92,16.335,16.832,710941,0
2012-03-07,16.877,17.031,16.847,16.973,258877,0
2012-03-08,17.018,17.167,16.996,17.144,285507,0
2012-03-09,17.203,17.322,17.144,17.27,133557,0
2012-03-12,17.352,17.507,17.262,17.427,164435,0
2012-03-13,17.53,17.598,17.308,17.404,485530,0
2012-03-14,17.457,17.498,17.315,17.433,328837,0
2012-03-15,17.546,17.574,17.336,17.492,211564,0
2012-03-16,17.558,17.65,17.507,17.539,403354,0
2012-03-19,17.582,17.702,17.517,17.627,269639,0
2012-03-20,17.618,17.627,17.36,17.552,269093,0
2012-03-21,17.598,17.656,17.471,17.65,432003,0
2012-03-22,17.507,17.65,17.488,17.612,349116,0
2012-03-23,17.642,17.783,17.59,17.783,241633,0
2012-03-26,17.783,17.921,17.759,17.851,244932,0
2012-03-27,17.888,18.034,17.777,18.007,402483,0
2012-03-28,17.981,18.034,17.93,18.034,227712,0
2012-03-29,17.948,18.019,17.909,18.007,185969,0
2012-03-30,18.027,18.119,17.888,17.894,227686,0
2012-04-02,17.871,18.007,17.797,17.974,275063,0
2012-04-03,17.968,18.125,17.939,18.059,257827,0
2012-04-04,18.014,18.05,17.909,17.948,312233,0
2012-04-05,17.921,17.962,17.862,17.909,486387,0
2012-04-09,17.805,17.856,17.634,17.797,113124,0
2012-04-10,17.767,17.851,17.462,17.498,214235,0
2012-04-11,18.206,18.281,17.517,17.523,133108,0
2012-04-12,17.488,17.574,17.488,17.574,263776,0
2012-04-13,17.618,17.618,17.488,17.488,93268,0
2012-04-16,17.558,17.59,17.507,17.558,260927,0
2012-04-17,17.618,17.716,17.582,17.627,126134,0
2012-04-18,17.634,17.65,17.42,17.427,230090,0
2012-04-19,17.462,17.546,17.433,17.479,150761,0
2012-04-20,17.507,17.517,17.315,17.322,207153,0
2012-04-23,17.276,17.276,17.031,17.188,222374,0
2012-04-24,17.188,17.427,17.188,17.367,97315,0
2012-04-25,17.404,17.523,17.375,17.404,115763,0
2012-04-26,17.336,17.367,17.234,17.256,153941,0
2012-04-27,17.248,17.433,17.248,17.381,129903,0
2012-04-30,17.322,17.558,17.322,17.523,170943,0
2012-05-01,17.558,17.642,17.439,17.488,105966,0
2012-05-02,17.352,17.558,17.352,17.404,171890,0
2012-05-03,17.404,17.679,17.404,17.671,181998,0
2012-05-04,17.612,17.797,17.612,17.753,198698,0
2012-05-07,17.693,17.921,17.679,17.851,168708,0
2012-05-08,17.851,17.894,17.723,17.851,401372,0
2012-05-09,17.708,17.827,17.679,17.791,568193,0
2012-05-10,17.871,17.93,17.805,17.903,121765,0
2012-05-11,17.827,18.059,17.827,17.871,471071,0
2012-05-14,17.759,17.835,17.679,17.723,374881,0
2012-05-15,17.679,17.744,17.558,17.618,537341,0
2012-05-16,17.685,17.685,17.336,17.336,406276,0
2012-05-17,17.276,17.276,16.401,16.438,292823,0
2012-05-18,16.586,16.586,15.467,15.57,330676,0
2012-05-21,15.57,16.586,15.57,16.415,193049,0
2012-05-22,16.521,17.107,16.514,16.87,168679,0
2012-05-23,16.737,16.979,16.542,16.959,295092,0
2012-05-24,17.005,17.367,16.907,17.36,173023,0
2012-05-25,17.352,17.574,17.27,17.492,104477,0
2012-05-29,17.708,17.744,17.539,17.716,346192,0
2012-05-30,17.262,17.367,16.973,17.038,200070,0
2012-05-31,17.149,17.174,16.668,16.824,176456,0
2012-06-01,16.483,16.757,16.483,16.631,75848,0
2012-06-04,16.75,16.75,16.507,16.706,296571,0
2012-06-05,16.75,17.071,16.75,16.959,274886,0
2012-06-06,17.13,17.329,17.047,17.21,199191,0
2012-06-07,17.322,17.457,17.13,17.144,107760,0
2012-06-08,17.21,17.218,17.031,17.188,263128,0
2012-06-11,17.089,17.089,16.342,16.388,327905,0
2012-06-12,16.483,16.728,16.075,16.668,720448,0
2012-06-13,16.61,16.764,16.507,16.627,223118,0
2012-06-14,16.678,16.764,16.455,16.627,170087,0
2012-06-15,16.668,16.907,16.542,16.847,189938,0
2012-06-18,16.854,17.025,16.743,17.011,214923,0
2012-06-19,17.115,17.188,17.005,17.174,175648,0
2012-06-20,17.256,17.352,17.122,17.336,215754,0
2012-06-21,17.411,17.546,17.262,17.42,170834,0
2012-06-22,17.498,17.634,17.36,17.567,230682,0
2012-06-25,17.375,17.523,17.375,17.498,156625,0
2012-06-26,17.567,17.738,17.479,17.708,111079,0
2012-06-27,17.759,17.879,17.679,17.811,169177,0
2012-06-28,17.723,17.954,17.708,17.93,150147,0
2012-06-29,18.027,18.137,17.856,18.137,270267,0
2012-07-02,18.125,18.182,18.034,18.177,136822,0
2012-07-03,18.102,18.3,18.102,18.3,188463,0
2012-07-05,18.214,18.318,18.086,18.177,273330,0
2012-07-06,18.119,18.177,18.027,18.11,239141,0
2012-07-09,18.11,18.3,18.072,18.274,311825,0
2012-07-10,18.229,18.369,18.027,18.078,480426,0
2012-07-11,18.059,18.222,17.948,18.177,264766,0
2012-07-12,18.102,18.326,18.041,18.326,137511,0
2012-07-13,18.333,18.464,18.326,18.412,213733,0
2012-07-16,18.412,18.556,18.393,18.524,124717,0
2012-07-17,18.488,18.564,18.429,18.564,125137,0
2012-07-18,18.539,18.689,18.504,18.667,216403,0
2012-07-19,18.673,18.77,18.667,18.74,157447,0
2012-07-20,18.703,18.851,18.673,18.822,174394,0
2012-07-23,18.74,18.749,18.547,18.556,207141,0
2012-07-24,18.59,18.608,18.437,18.524,209235,0
2012-07-25,18.524,18.65,18.504,18.636,136863,0
2012-07-26,18.65,18.689,18.584,18.673,241559,0
2012-07-27,18.623,18.749,18.616,18.74,114793,0
2012-07-30,18.734,18.882,18.703,18.8,100749,0
2012-07-31,18.86,18.867,18.599,18.599,159699,0
2012-08-01,18.695,18.74,18.584,18.673,59244,0
2012-08-02,18.673,18.77,18.667,18.77,61406,0
2012-08-03,18.785,18.896,18.778,18.822,101745,0
2012-08-06,18.911,18.933,18.785,18.896,210799,0
2012-08-07,18.86,18.911,18.822,18.873,90541,0
2012-08-08,18.867,18.92,18.851,18.86,89286,0
2012-08-09,18.896,18.962,18.873,18.948,76465,0
2012-08-10,18.962,19.03,18.896,18.971,83756,0
2012-08-13,18.993,19.007,18.564,18.896,101127,0
2012-08-14,18.993,18.993,18.902,18.902,82370,0
2012-08-15,18.896,18.954,18.785,18.92,273191,0
2012-08-16,18.971,18.971,18.889,18.928,103156,0
2012-08-17,18.933,18.948,18.882,18.933,138290,0
2012-08-20,18.962,18.971,18.889,18.896,77814,0
2012-08-21,18.948,18.971,18.902,18.902,61748,0
2012-08-22,18.902,18.942,18.889,18.933,94612,0
2012-08-23,18.933,18.999,18.902,18.948,78405,0
2012-08-24,18.933,18.954,18.928,18.928,145698,0
2012-08-27,18.933,18.993,18.902,18.979,86930,0
2012-08-28,18.979,19.047,18.954,19.038,99482,0
2012-08-29,18.785,18.83,18.703,18.718,204119,0
2012-08-30,18.71,18.785,18.636,18.636,172865,0
2012-08-31,18.659,18.71,18.511,18.547,118357,0
2012-09-04,18.616,18.703,18.599,18.695,70099,0
2012-09-05,18.695,18.71,18.608,18.667,84380,0
2012-09-06,18.71,18.822,18.659,18.689,169912,0
2012-09-07,18.682,18.749,18.682,18.749,76393,0
2012-09-10,18.71,18.844,18.682,18.844,93906,0
2012-09-11,18.793,18.948,18.793,18.882,82191,0
2012-09-12,18.902,18.993,18.896,18.993,74835,0
2012-09-13,18.993,19.074,18.993,19.053,100828,0
2012-09-14,19.067,19.119,18.954,19.007,83455,0
2012-09-17,19.047,19.047,18.896,18.902,87276,0
2012-09-18,18.948,18.993,18.8,18.822,93066,0
2012-09-19,18.92,18.928,18.673,18.749,107834,0
2012-09-20,18.763,18.77,18.623,18.659,160511,0
2012-09-21,18.659,18.726,18.564,18.564,136812,0
2012-09-24,18.577,18.659,18.385,18.385,152740,0
2012-09-25,18.471,18.667,18.437,18.584,131332,0
2012-09-26,18.471,18.689,18.464,18.667,100952,0
2012-09-27,18.71,18.793,18.673,18.755,94016,0
2012-09-28,18.763,18.822,18.695,18.763,75116,0
2012-10-01,18.623,19.047,18.623,19.047,127142,0
2012-10-02,18.962,19.007,18.933,18.979,72578,0
2012-10-03,18.971,18.999,18.902,18.987,92224,0
2012-10-04,19.03,19.082,18.962,19.082,52943,0
2012-10-05,19.053,19.119,19.007,19.074,50382,0
2012-10-08,19.111,19.141,19.038,19.134,79845,0
2012-10-09,19.141,19.239,19.03,19.222,72756,0
2012-10-10,19.289,19.289,18.999,19.209,59964,0
2012-10-11,19.157,19.267,19.119,19.239,67119,0
2012-10-12,19.26,19.334,19.239,19.298,46319,0
2012-10-15,19.239,19.267,19.171,19.209,72890,0
2012-10-16,19.239,19.289,19.201,19.283,81738,0
2012-10-17,19.171,19.416,19.171,19.372,60384,0
2012-10-18,19.283,19.334,19.209,19.298,109338,0
2012-10-19,19.23,19.267,18.822,18.822,186285,0
2012-10-22,19.082,19.201,19.058,19.082,67020,0
2012-10-23,19.067,19.082,18.954,19.074,84691,0
2012-10-24,19.111,19.111,18.993,19.053,59747,0
2012-10-25,19.074,19.119,18.987,19.015,70708,0
2012-10-26,19.015,19.119,19.007,19.09,84743,0
2012-10-31,19.03,19.216,19.03,19.209,79141,0
2012-11-01,19.141,19.252,19.141,19.201,60859,0
2012-11-02,19.23,19.289,19.192,19.283,51736,0
2012-11-05,19.275,19.372,19.267,19.319,54001,0
2012-11-06,19.356,19.366,19.239,19.246,71042,0
2012-11-07,19.23,19.246,19.15,19.157,78542,0
2012-11-08,19.216,19.239,19.082,19.111,54271,0
2012-11-09,19.134,19.171,19.058,19.074,52246,0
2012-11-12,19.126,19.216,19.053,19.141,58262,0
2012-11-13,19.134,19.15,19.09,19.09,58640,0
2012-11-14,19.058,19.082,18.793,18.808,95770,0
2012-11-15,18.689,18.83,18.471,18.636,149543,0
2012-11-16,18.599,18.928,18.599,18.822,166066,0
2012-11-19,18.92,18.962,18.793,18.942,102287,0
2012-11-20,18.962,19.111,18.889,18.999,125706,0
2012-11-21,19.047,19.105,18.933,18.987,48901,0
2012-11-23,18.942,19.047,18.942,19.047,50494,0
2012-11-26,19.015,19.058,18.942,19.047,49810,0
2012-11-27,19.058,19.209,19.047,19.09,95353,0
2012-11-28,18.749,18.889,18.749,18.8,53562,0
2012-11-29,18.86,18.889,18.8,18.822,64856,0
2012-11-30,18.873,18.933,18.844,18.86,73432,0
2012-12-03,18.902,18.902,18.785,18.808,134103,0
2012-12-04,18.86,18.867,18.755,18.755,88181,0
2012-12-05,18.902,18.902,18.608,18.659,101084,0
2012-12-06,18.703,18.749,18.643,18.673,221696,0
2012-12-07,18.667,18.695,18.636,18.667,65561,0
2012-12-10,18.793,18.793,18.636,18.659,55177,0
2012-12-11,18.703,18.749,18.667,18.667,82350,0
2012-12-12,18.659,18.71,18.636,18.682,128989,0
2012-12-13,18.703,18.71,18.65,18.673,43211,0
2012-12-14,18.734,18.74,18.667,18.695,105618,0
2012-12-17,18.703,18.763,18.682,18.749,89299,0
2012-12-18,18.749,18.778,18.636,18.755,74103,0
2012-12-19,18.8,18.8,18.689,18.755,105313,0
2012-12-20,18.749,18.851,18.726,18.844,73543,0
2012-12-21,18.74,18.835,18.74,18.77,75199,0
2012-12-24,18.8,18.8,18.71,18.749,56303,0
2012-12-26,18.851,18.851,18.734,18.785,57068,0
2012-12-27,18.74,18.785,18.689,18.778,63544,0
2012-12-28,18.844,18.844,18.71,18.755,46164,0
2012-12-31,18.844,18.844,18.673,18.682,77433,0
2013-01-02,18.979,18.979,18.778,18.815,72152,0
2013-01-03,18.8,18.979,18.8,18.979,83319,0
2013-01-04,18.979,19.246,18.948,19.23,64660,0
2013-01-07,19.157,19.267,19.157,19.23,86434,0
2013-01-08,19.267,19.366,19.185,19.23,185940,0
2013-01-09,19.246,19.334,19.209,19.26,153306,0
2013-01-10,19.312,19.319,19.23,19.298,70246,0
2013-01-11,19.246,19.334,19.209,19.222,86868,0
2013-01-14,19.23,19.305,19.192,19.298,51104,0
2013-01-15,19.312,19.326,19.23,19.312,62862,0
2013-01-16,19.26,19.366,19.26,19.366,71470,0
2013-01-17,19.366,19.425,19.326,19.425,97307,0
2013-01-18,19.425,19.578,19.319,19.578,100676,0
2013-01-22,19.483,19.735,19.476,19.676,99299,0
2013-01-23,19.617,19.714,19.52,19.558,84445,0
2013-01-24,19.638,19.663,19.603,19.624,56733,0
2013-01-25,19.638,19.676,19.578,19.645,86965,0
2013-01-28,19.586,19.645,19.586,19.603,72241,0
2013-01-29,19.603,19.638,19.52,19.543,104100,0
2013-01-30,19.564,19.624,19.527,19.558,86876,0
2013-01-31,19.527,19.558,19.425,19.445,82100,0
2013-02-01,19.461,19.564,19.452,19.476,90204,0
2013-02-04,19.438,19.483,19.378,19.432,77305,0
2013-02-05,19.416,19.527,19.408,19.452,87507,0
2013-02-06,19.432,19.468,19.402,19.416,70762,0
2013-02-07,19.416,19.498,19.416,19.461,61276,0
2013-02-08,19.432,19.491,19.432,19.468,57359,0
2013-02-11,19.438,19.483,19.416,19.438,41974,0
2013-02-12,19.438,19.67,19.438,19.603,109838,0
2013-02-13,19.645,19.654,19.461,19.564,94711,0
2013-02-14,19.52,19.603,19.52,19.586,60956,0
2013-02-15,19.603,19.638,19.535,19.638,57891,0
2013-02-19,19.595,19.663,19.595,19.617,40685,0
2013-02-20,19.61,19.676,19.603,19.63,52032,0
2013-02-21,19.654,19.676,19.603,19.67,73180,0
2013-02-22,19.63,19.808,19.63,19.682,82883,0
2013-02-25,19.69,19.796,19.69,19.773,76347,0
2013-02-26,19.723,19.974,19.714,19.936,64199,0
2013-02-27,19.947,19.979,19.863,19.871,105508,0
2013-02-28,19.871,19.962,19.857,19.857,61616,0
2013-03-01,19.835,19.925,19.835,19.91,42882,0
2013-03-04,19.902,20.044,19.902,19.979,93327,0
2013-03-05,19.979,20.113,19.979,20.044,75125,0
2013-03-06,20.022,20.044,19.991,20.007,71512,0
2013-03-07,19.97,20.067,19.97,20.06,50833,0
2013-03-08,20.031,20.098,19.894,20.007,48453,0
2013-03-11,19.991,20.031,19.932,20.007,30880,0
2013-03-12,20.126,20.126,20.007,20.06,28096,0
2013-03-13,20.007,20.06,20,20.015,52133,0
2013-03-14,19.991,20.09,19.985,20.09,64927,0
2013-03-15,20.142,20.15,20.031,20.113,55029,0
2013-03-18,19.991,20.075,19.991,20.067,50099,0
2013-03-19,20.174,20.174,20.098,20.142,39897,0
2013-03-20,20.105,20.15,19.991,20.06,58637,0
2013-03-21,20.007,20.15,20.007,20.113,64239,0
2013-03-22,20.075,20.15,20.075,20.126,68791,0
2013-03-25,20.197,20.197,20.075,20.098,49565,0
2013-03-26,20.075,20.12,20.044,20.083,60158,0
2013-03-27,20.053,20.06,19.826,19.902,182179,0
2013-03-28,19.857,19.947,19.841,19.885,239698,0
2013-04-01,19.885,19.885,19.826,19.871,59942,0
2013-04-02,19.871,19.939,19.819,19.871,72697,0
2013-04-03,19.939,19.954,19.835,19.835,56849,0
2013-04-04,19.841,19.894,19.79,19.857,41016,0
2013-04-05,19.79,19.894,19.79,19.863,22647,0
2013-04-08,19.871,19.871,19.811,19.826,40341,0
2013-04-09,19.797,19.857,19.79,19.835,57544,0
2013-04-10,19.802,19.857,19.79,19.79,42237,0
2013-04-11,19.79,19.835,19.723,19.75,61117,0
2013-04-12,19.742,19.811,19.736,19.811,36305,0
2013-04-15,19.758,19.885,19.75,19.88,72497,0
2013-04-16,19.902,19.939,19.79,19.863,80192,0
2013-04-17,19.863,19.885,19.826,19.885,42947,0
2013-04-18,19.851,19.939,19.841,19.932,40379,0
2013-04-19,19.979,20.022,19.758,19.758,125320,0
2013-04-22,19.885,19.97,19.79,19.811,84937,0
2013-04-23,19.541,19.851,19.239,19.73,142881,0
2013-04-24,19.75,19.863,19.714,19.819,165878,0
2013-04-25,19.781,19.902,19.781,19.863,38139,0
2013-04-26,19.835,19.88,19.826,19.857,28909,0
2013-04-29,19.841,20.067,19.841,20.053,45585,0
2013-04-30,20,20.159,20,20.105,41352,0
2013-05-01,20.031,20.15,20,20.105,33527,0
2013-05-02,20.044,20.263,20.044,20.174,74052,0
2013-05-03,20.22,20.271,20.187,20.227,24925,0
2013-05-06,20.181,20.248,20.167,20.203,50526,0
2013-05-07,20.167,20.301,20.15,20.301,202137,0
2013-05-08,20.22,20.324,20.126,20.308,149219,0
2013-05-09,20.263,20.308,20.197,20.28,62561,0
2013-05-10,20.301,20.301,20.167,20.21,52505,0
2013-05-13,20.234,20.28,20.187,20.203,81877,0
2013-05-14,20.203,20.248,20.09,20.159,65318,0
2013-05-15,20.12,20.181,20.031,20.126,169686,0
2013-05-16,20.09,20.098,20.015,20.098,121556,0
2013-05-17,20.022,20.15,20.022,20.12,39806,0
2013-05-20,20.142,20.167,20.015,20.126,169381,0
2013-05-21,20.075,20.167,20.015,20.142,95528,0
2013-05-22,20.105,20.22,20.105,20.167,67472,0
2013-05-23,20.105,20.136,20.007,20.136,63193,0
2013-05-24,20.083,20.22,20.015,20.22,50101,0
2013-05-28,20.22,20.28,20.203,20.21,59718,0
2013-05-29,20.206,20.299,20.046,20.122,88619,0
2013-05-30,20.169,20.245,20.054,20.153,67693,0
2013-05-31,20.139,20.183,19.931,19.979,76638,0
2013-06-03,19.917,19.986,19.405,19.441,101130,0
2013-06-04,19.441,19.51,19.174,19.273,141944,0
2013-06-05,19.264,19.296,19.174,19.174,79996,0
2013-06-06,19.243,19.243,18.991,19.136,88232,0
2013-06-07,19.106,19.288,19.106,19.174,49393,0
2013-06-10,19.189,19.205,19.091,19.182,80332,0
2013-06-11,19.128,19.182,18.624,18.638,190776,0
2013-06-12,18.752,19.128,18.086,18.37,540117,0
2013-06-13,18.37,18.936,17.934,18.929,222758,0
2013-06-14,18.936,19.288,18.898,19.288,102791,0
2013-06-17,19.349,19.533,19.296,19.441,122402,0
2013-06-18,19.311,19.557,19.296,19.495,60436,0
2013-06-19,19.824,19.824,19.227,19.264,109839,0
2013-06-20,19.02,19.174,18.713,18.905,226640,0
2013-06-21,18.976,19.405,18.768,19.281,243452,0
2013-06-24,18.997,18.997,18.624,18.821,236468,0
2013-06-25,18.83,18.884,18.37,18.577,209465,0
2013-06-26,18.644,18.936,18.624,18.83,100238,0
2013-06-27,18.836,19.25,18.814,19.106,68878,0
2013-06-28,19.394,19.427,19.199,19.208,100976,0
2013-07-01,18.922,18.983,18.287,18.287,83828,0
2013-07-02,18.83,18.905,18.685,18.783,172682,0
2013-07-03,18.752,18.884,18.699,18.775,92176,0
2013-07-05,18.745,18.83,18.6,18.752,193577,0
2013-07-08,18.775,18.83,18.537,18.652,313043,0
2013-07-09,18.775,18.783,18.624,18.638,111748,0
2013-07-10,18.791,18.791,18.608,18.76,143781,0
2013-07-11,19.058,19.058,18.869,19.036,154766,0
2013-07-12,19.106,19.119,18.914,18.959,150378,0
2013-07-15,19.02,19.174,18.929,19.091,104895,0
2013-07-16,19.028,19.174,19.028,19.128,109176,0
2013-07-17,19.128,19.305,19.073,19.106,88566,0
2013-07-18,19.106,19.243,19.02,19.028,121671,0
2013-07-19,18.991,19.082,18.905,18.905,215783,0
2013-07-22,18.991,19.106,18.929,18.951,72555,0
2013-07-23,19.02,19.128,18.936,19.045,86750,0
2013-07-24,19.02,19.045,18.914,18.951,65718,0
2013-07-25,18.922,18.991,18.836,18.898,100929,0
2013-07-26,18.898,18.983,18.844,18.929,69207,0
2013-07-29,18.869,18.922,18.752,18.768,63750,0
2013-07-30,18.791,18.836,18.752,18.752,103941,0
2013-07-31,18.752,18.905,18.723,18.874,201639,0
2013-08-01,18.884,18.884,18.752,18.752,97460,0
2013-08-02,18.775,18.869,18.73,18.821,116757,0
2013-08-05,18.929,18.951,18.707,18.745,479250,0
2013-08-06,18.699,18.807,18.691,18.752,76973,0
2013-08-07,18.752,18.76,18.661,18.691,94475,0
2013-08-08,18.699,18.745,18.564,18.584,103049,0
2013-08-09,18.529,18.768,18.529,18.73,143012,0
2013-08-12,18.738,18.745,18.6,18.661,140614,0
2013-08-13,18.677,18.699,18.537,18.652,116648,0
2013-08-14,18.529,18.6,18.423,18.546,113124,0
2013-08-15,18.484,18.503,18.239,18.298,294873,0
2013-08-16,18.239,18.272,17.59,17.681,219713,0
2013-08-19,17.605,17.666,17.26,17.314,159202,0
2013-08-20,17.344,17.774,17.298,17.598,188496,0
2013-08-21,17.598,17.896,17.484,17.574,181144,0
2013-08-22,17.55,17.971,17.55,17.827,203353,0
2013-08-23,17.803,17.986,17.796,17.934,152392,0
2013-08-26,18.163,18.279,18.011,18.025,101327,0
2013-08-27,17.986,18.163,17.475,17.924,165026,0
2013-08-28,18.016,18.172,17.892,18.038,113969,0
2013-08-29,17.983,18.085,17.914,17.974,631196,0
2013-08-30,17.993,18.101,17.929,17.983,99185,0
2013-09-03,18.274,18.274,18.009,18.031,195608,0
2013-09-04,18.038,18.148,17.993,18.046,115940,0
2013-09-05,18.046,18.046,17.728,17.75,106767,0
2013-09-06,17.829,17.907,17.68,17.68,112005,0
2013-09-09,17.704,17.775,17.642,17.728,94694,0
2013-09-10,18.248,18.248,17.555,17.61,178718,0
2013-09-11,17.603,17.642,17.5,17.61,163314,0
2013-09-12,17.617,17.821,16.862,17.617,151280,0
2013-09-13,17.596,17.68,17.525,17.573,114174,0
2013-09-16,17.805,17.805,17.417,17.471,148679,0
2013-09-17,17.543,17.555,17.446,17.555,116956,0
2013-09-18,17.58,17.812,17.417,17.812,234789,0
2013-09-19,17.837,17.929,17.736,17.775,160524,0
2013-09-20,17.743,17.866,17.642,17.866,199751,0
2013-09-23,17.837,17.866,17.665,17.712,98935,0
2013-09-24,17.704,17.829,17.68,17.758,59130,0
2013-09-25,17.743,17.798,17.712,17.766,117574,0
2013-09-26,17.859,18.022,17.805,17.993,127689,0
2013-09-27,17.983,18.094,17.852,18.031,171824,0
2013-09-30,18.031,18.11,17.974,18.07,175191,0
2013-10-01,18.085,18.085,17.929,17.938,84182,0
2013-10-02,17.914,18.009,17.884,18.009,61532,0
2013-10-03,17.983,17.993,17.837,17.837,60792,0
2013-10-04,17.837,18.11,17.837,18.022,119334,0
2013-10-07,17.962,18.016,17.837,17.852,78752,0
2013-10-08,17.929,17.929,17.805,17.874,93145,0
2013-10-09,17.9,17.929,17.829,17.846,120065,0
2013-10-10,17.954,17.993,17.866,17.938,72283,0
2013-10-11,17.993,18.094,17.962,18.094,71742,0
2013-10-14,18.076,18.186,17.993,18.085,94680,0
2013-10-15,18.226,18.226,17.92,17.929,106898,0
2013-10-16,17.938,18.038,17.859,18.009,204821,0
2013-10-17,18.016,18.194,17.983,18.126,88572,0
2013-10-18,18.258,18.356,18.202,18.349,118225,0
2013-10-21,18.356,18.459,18.258,18.459,104727,0
2013-10-22,18.446,18.692,18.411,18.692,85362,0
2013-10-23,18.617,18.802,18.545,18.755,93509,0
2013-10-24,18.826,18.888,18.654,18.88,156975,0
2013-10-25,18.88,18.975,18.771,18.975,184630,0
2013-10-28,18.965,18.997,18.865,18.896,129636,0
2013-10-29,18.896,18.997,18.888,18.99,112127,0
2013-10-30,18.965,18.99,18.921,18.928,107909,0
2013-10-31,18.88,18.997,18.88,18.935,72413,0
2013-11-01,18.943,18.965,18.787,18.795,75869,0
2013-11-04,18.88,18.928,18.818,18.888,71718,0
2013-11-05,18.857,18.975,18.826,18.943,67203,0
2013-11-06,18.902,18.95,18.865,18.88,59096,0
2013-11-07,18.873,18.975,18.873,18.928,53528,0
2013-11-08,18.849,18.849,18.701,18.726,78740,0
2013-11-11,18.802,18.857,18.749,18.802,70749,0
2013-11-12,18.771,18.888,18.771,18.795,67144,0
2013-11-13,18.749,18.802,18.708,18.74,92670,0
2013-11-14,18.74,18.911,18.74,18.802,61925,0
2013-11-15,18.802,18.873,18.802,18.834,49792,0
2013-11-18,18.841,18.935,18.818,18.896,77807,0
2013-11-19,18.921,18.957,18.841,18.911,189218,0
2013-11-20,18.896,19.052,18.896,18.95,154895,0
2013-11-21,18.975,19.083,18.95,19.046,65737,0
2013-11-22,19.058,19.23,19.052,19.192,112645,0
2013-11-25,19.161,19.254,19.114,19.199,83167,0
2013-11-26,19.285,19.333,19.246,19.277,101389,0
2013-11-27,19.317,19.317,19.229,19.302,79537,0
2013-11-29,19.317,19.396,19.302,19.324,64011,0
2013-12-02,19.324,19.341,19.221,19.221,47678,0
2013-12-03,19.207,19.302,19.159,19.285,146977,0
2013-12-04,19.229,19.277,19.152,19.159,66809,0
2013-12-05,19.127,19.127,18.732,18.826,120093,0
2013-12-06,18.826,18.986,18.818,18.818,70294,0
2013-12-09,18.826,18.978,18.707,18.707,74041,0
2013-12-10,18.732,18.818,18.495,18.606,125663,0
2013-12-11,18.629,18.629,18.376,18.392,88727,0
2013-12-12,18.406,18.421,18.183,18.32,189132,0
2013-12-13,18.281,18.504,18.281,18.504,108858,0
2013-12-16,18.376,18.412,18.294,18.345,127234,0
2013-12-17,18.328,18.399,18.289,18.35,84161,0
2013-12-18,18.345,18.461,18.289,18.392,131283,0
2013-12-19,18.345,18.406,18.264,18.302,115960,0
2013-12-20,18.281,18.431,18.281,18.302,130202,0
2013-12-23,18.366,18.524,18.32,18.337,115540,0
2013-12-24,18.328,18.406,18.21,18.239,65796,0
2013-12-26,18.21,18.392,18.21,18.233,182078,0
2013-12-27,18.233,18.376,18.233,18.328,94628,0
2013-12-30,18.337,18.345,18.289,18.289,103787,0
2013-12-31,18.294,18.532,18.294,18.532,102666,0
2014-01-02,18.461,18.461,18.366,18.412,55407,0
2014-01-03,18.384,18.7,18.384,18.691,85319,0
2014-01-06,18.748,18.905,18.748,18.905,104727,0
2014-01-07,18.968,18.993,18.724,18.732,84540,0
2014-01-08,18.779,18.913,18.621,18.859,104701,0
2014-01-09,18.922,19.015,18.763,18.85,130478,0
2014-01-10,18.866,19.008,18.866,18.922,91989,0
2014-01-13,18.978,19.119,18.842,18.866,106272,0
2014-01-14,18.882,19.049,18.882,19.015,83165,0
2014-01-15,19.049,19.119,19,19.063,71367,0
2014-01-16,19.033,19.246,19.033,19.166,96033,0
2014-01-17,19.159,19.341,19.119,19.143,147439,0
2014-01-21,19.174,19.246,19.079,19.174,124385,0
2014-01-22,19.183,19.333,19.174,19.324,106775,0
2014-01-23,19.302,19.302,19.183,19.239,141678,0
2014-01-24,19.198,19.262,19.071,19.254,174936,0
2014-01-27,19.317,19.317,19.198,19.269,133127,0
2014-01-28,19.285,19.285,19.214,19.269,257619,0
2014-01-29,19.262,19.341,19.198,19.221,200149,0
2014-01-30,19.302,19.531,19.239,19.396,221613,0
2014-01-31,19.373,19.436,19.318,19.356,59489,0
2014-02-03,19.372,19.436,19.269,19.277,54618,0
2014-02-04,19.277,19.294,19.214,19.254,123895,0
2014-02-05,19.221,19.269,19.19,19.239,87664,0
2014-02-06,19.262,19.302,19.207,19.207,121267,0
2014-02-07,19.229,19.294,19.229,19.246,164420,0
2014-02-10,19.269,19.311,19.262,19.285,258602,0
2014-02-11,19.317,19.514,19.277,19.451,254984,0
2014-02-12,19.476,19.667,19.476,19.577,113239,0
2014-02-13,19.563,19.688,19.54,19.688,47135,0
2014-02-14,19.641,19.752,19.641,19.688,51550,0
2014-02-18,19.752,19.784,19.705,19.752,116537,0
2014-02-19,19.752,19.856,19.744,19.778,60382,0
2014-02-20,19.807,19.856,19.778,19.778,74401,0
2014-02-21,19.794,19.894,19.794,19.849,82813,0
2014-02-24,19.816,19.856,19.784,19.794,72884,0
2014-02-25,19.799,19.87,19.799,19.856,50902,0
2014-02-26,20.007,20.041,19.926,19.95,125225,0
2014-02-27,19.991,20.015,19.959,19.991,60780,0
2014-02-28,20.023,20.104,20.007,20.055,69051,0
2014-03-03,20.007,20.041,19.991,19.999,159328,0
2014-03-04,20.055,20.088,19.95,20.088,415274,0
2014-03-05,20.088,20.143,20.041,20.126,208858,0
2014-03-06,20.151,20.537,20.088,20.304,222746,0
2014-03-07,20.273,20.48,20.248,20.394,266666,0
2014-03-10,20.394,20.415,20.282,20.29,96291,0
2014-03-11,20.29,20.33,20.232,20.256,52736,0
2014-03-12,20.248,20.338,20.248,20.311,37569,0
2014-03-13,20.296,20.353,20.29,20.353,62394,0
2014-03-14,20.304,20.424,20.296,20.424,72785,0
2014-03-17,20.394,20.433,20.256,20.273,102798,0
2014-03-18,20.33,20.467,20.296,20.376,85994,0
2014-03-19,20.41,20.587,20.368,20.498,163713,0
2014-03-20,20.41,20.46,20.29,20.376,217627,0
2014-03-21,20.386,20.467,20.33,20.467,133976,0
2014-03-24,20.45,20.46,20.368,20.415,63143,0
2014-03-25,20.424,20.45,20.368,20.424,56007,0
2014-03-26,20.442,20.467,20.403,20.45,56185,0
2014-03-27,20.403,20.46,20.386,20.45,38289,0
2014-03-28,20.433,20.515,20.424,20.515,96792,0
2014-03-31,20.506,20.683,20.489,20.683,130194,0
2014-04-01,20.658,20.95,20.609,20.915,235452,0
2014-04-02,20.85,20.893,20.699,20.709,99020,0
2014-04-03,20.772,20.772,20.651,20.664,96096,0
2014-04-04,20.664,20.716,20.595,20.691,73376,0
2014-04-07,20.683,20.683,20.562,20.562,64762,0
2014-04-08,20.601,20.618,20.515,20.529,76391,0
2014-04-09,20.524,20.651,20.506,20.571,62830,0
2014-04-10,20.579,20.658,20.579,20.628,62634,0
2014-04-11,20.571,20.691,20.571,20.634,58301,0
2014-04-14,20.643,20.691,20.609,20.634,41715,0
2014-04-15,20.628,20.779,20.618,20.779,75746,0
2014-04-16,20.772,20.786,20.72,20.73,59327,0
2014-04-17,20.716,20.803,20.634,20.634,163329,0
2014-04-21,20.674,20.747,20.658,20.691,42146,0
2014-04-22,20.747,20.779,20.683,20.72,52465,0
2014-04-23,20.716,20.756,20.683,20.683,79563,0
2014-04-24,20.73,20.73,20.658,20.716,83985,0
2014-04-25,20.674,20.779,20.595,20.779,230861,0
2014-04-28,20.747,20.765,20.683,20.683,64153,0
2014-04-29,20.699,20.709,20.643,20.709,57986,0
2014-04-30,20.691,20.822,20.674,20.822,70160,0
2014-05-01,20.747,20.765,20.674,20.73,465706,0
2014-05-02,20.699,20.756,20.674,20.709,45604,0
2014-05-05,20.691,20.779,20.691,20.765,26546,0
2014-05-06,20.765,20.765,20.716,20.716,17405,0
2014-05-07,20.738,20.756,20.683,20.747,96337,0
2014-05-08,20.747,20.786,20.691,20.691,119181,0
2014-05-09,20.756,20.756,20.691,20.699,40263,0
2014-05-12,20.73,20.73,20.691,20.709,34697,0
2014-05-13,20.691,20.794,20.691,20.765,78741,0
2014-05-14,20.73,20.772,20.709,20.72,344783,0
2014-05-15,20.72,20.756,20.72,20.747,50468,0
2014-05-16,20.72,20.812,20.72,20.803,57169,0
2014-05-19,20.794,20.822,20.738,20.756,219352,0
2014-05-20,20.803,20.822,20.73,20.786,147202,0
2014-05-21,20.794,20.822,20.756,20.756,54815,0
2014-05-22,20.803,20.822,20.756,20.772,42808,0
2014-05-23,20.803,20.812,20.716,20.772,51159,0
2014-05-27,20.765,20.812,20.691,20.716,122221,0
2014-05-28,20.794,20.836,20.764,20.812,125160,0
2014-05-29,20.836,20.878,20.794,20.85,131539,0
2014-05-30,20.418,20.878,20.418,20.812,78347,0
2014-06-02,20.836,20.907,20.836,20.902,58666,0
2014-06-03,20.894,20.894,20.764,20.764,67290,0
2014-06-04,20.772,20.772,20.444,20.583,114414,0
2014-06-05,20.583,20.672,20.576,20.615,90460,0
2014-06-06,20.682,20.72,20.657,20.697,38593,0
2014-06-09,20.697,20.715,20.64,20.689,534460,0
2014-06-10,20.72,20.729,20.625,20.672,61802,0
2014-06-11,20.697,20.707,20.65,20.689,89206,0
2014-06-12,20.707,20.72,20.65,20.707,42163,0
2014-06-13,20.707,20.794,20.682,20.746,184102,0
2014-06-16,20.786,20.86,20.707,20.85,100473,0
2014-06-17,20.836,20.843,20.764,20.843,65436,0
2014-06-18,20.85,20.878,20.794,20.869,62337,0
2014-06-19,20.869,20.869,20.755,20.786,62283,0
2014-06-20,20.85,20.85,20.484,20.484,491218,0
2014-06-23,20.715,20.729,20.662,20.72,56244,0
2014-06-24,20.672,20.794,20.672,20.779,36272,0
2014-06-25,20.822,20.85,20.772,20.786,31973,0
2014-06-26,20.764,20.902,20.755,20.836,80281,0
2014-06-27,20.907,20.944,20.878,20.878,37460,0
2014-06-30,20.935,20.966,20.887,20.887,46646,0
2014-07-01,20.959,20.959,20.843,20.887,58559,0
2014-07-02,20.917,20.966,20.755,20.779,105250,0
2014-07-03,20.764,20.869,20.715,20.836,28683,0
2014-07-07,20.869,20.878,20.836,20.843,35051,0
2014-07-08,20.843,21.016,20.843,20.992,111607,0
2014-07-09,20.959,20.992,20.952,20.992,42663,0
2014-07-10,20.944,20.959,20.917,20.944,29703,0
2014-07-11,20.878,21.074,20.878,21.057,80083,0
2014-07-14,21.066,21.074,21.009,21.009,31904,0
2014-07-15,21.001,21.001,20.944,20.966,54771,0
2014-07-16,20.966,21.016,20.959,20.966,34486,0
2014-07-17,20.944,21.001,20.843,20.869,46154,0
2014-07-18,20.907,21.001,20.822,20.822,101037,0
2014-07-21,20.878,20.952,20.878,20.907,99947,0
2014-07-22,20.959,20.982,20.917,20.935,102764,0
2014-07-23,20.935,20.982,20.926,20.959,86192,0
2014-07-24,20.992,20.992,20.926,20.944,51837,0
2014-07-25,20.926,20.959,20.917,20.944,33050,0
2014-07-28,20.907,20.959,20.907,20.935,81861,0
2014-07-29,20.935,20.959,20.917,20.935,70045,0
2014-07-30,20.926,20.974,20.926,20.959,46062,0
2014-07-31,20.86,20.959,20.755,20.822,78897,0
2014-08-01,20.755,20.812,20.64,20.662,75101,0
2014-08-04,20.672,20.764,20.657,20.729,67897,0
2014-08-05,20.689,20.689,20.583,20.598,71212,0
2014-08-06,20.625,20.697,20.625,20.662,31775,0
2014-08-07,20.697,20.869,20.662,20.85,53076,0
2014-08-08,20.86,20.878,20.72,20.772,25960,0
2014-08-11,20.779,20.83,20.737,20.755,22847,0
2014-08-12,20.755,20.907,20.755,20.887,104021,0
2014-08-13,20.907,20.966,20.894,20.959,58330,0
2014-08-14,20.926,21.039,20.926,21.032,26972,0
2014-08-15,21.016,21.066,21.016,21.049,34604,0
2014-08-18,21.049,21.066,21.023,21.066,128561,0
2014-08-19,21.074,21.074,21.057,21.057,82261,0
2014-08-20,21.066,21.074,21.049,21.066,60749,0
2014-08-21,21.074,21.081,21.023,21.066,22130,0
2014-08-22,21.023,21.09,21.016,21.066,38329,0
2014-08-25,21.105,21.105,21.066,21.097,19963,0
2014-08-26,21.114,21.228,21.081,21.212,73336,0
2014-08-27,21.244,21.385,21.195,21.336,86374,0
2014-08-28,21.311,21.351,21.276,21.336,31452,0
2014-08-29,21.359,21.369,21.302,21.343,16484,0
2014-09-02,21.311,21.359,21.244,21.311,77294,0
2014-09-03,21.293,21.327,21.236,21.293,159869,0
2014-09-04,21.244,21.269,21.005,21.121,76140,0
2014-09-05,21.136,21.169,21.019,21.094,80920,0
2014-09-08,21.16,21.16,20.969,20.978,54198,0
2014-09-09,20.995,21.014,20.92,20.947,42606,0
2014-09-10,20.954,20.995,20.91,20.961,80203,0
2014-09-11,20.961,20.978,20.871,20.938,31257,0
2014-09-12,20.889,20.92,20.871,20.92,46073,0
2014-09-15,20.938,21.036,20.889,21.036,40162,0
2014-09-16,20.978,21.078,20.961,20.986,37786,0
2014-09-17,21.014,21.044,21.014,21.014,28834,0
2014-09-18,21.014,21.146,21.014,21.121,84769,0
2014-09-19,21.121,21.152,21.036,21.036,52390,0
2014-09-22,21.063,21.071,20.947,20.961,55373,0
2014-09-23,20.938,21.078,20.938,21.078,44436,0
2014-09-24,20.978,21.036,20.978,20.986,60832,0
2014-09-25,20.986,20.986,20.938,20.969,42790,0
2014-09-26,20.938,21.071,20.938,20.995,35603,0
2014-09-29,21.019,21.078,21.005,21.071,38369,0
2014-09-30,21.071,21.121,21.053,21.111,46089,0
2014-10-01,21.121,21.121,20.978,21.005,124435,0
2014-10-02,21.036,21.071,21.014,21.071,56752,0
2014-10-03,21.111,21.111,21.044,21.071,50687,0
2014-10-06,21.078,21.111,21.044,21.094,52323,0
2014-10-07,21.094,21.128,21.078,21.078,47648,0
2014-10-08,21.053,21.086,20.995,21.063,45613,0
2014-10-09,21.071,21.078,20.986,21.005,51256,0
2014-10-10,20.986,21.019,20.954,20.978,31933,0
2014-10-13,21.014,21.014,20.947,20.954,19094,0
2014-10-14,20.929,21.028,20.929,21.014,33327,0
2014-10-15,20.978,21.078,20.961,21.044,62793,0
2014-10-16,21.005,21.094,20.969,21.063,31940,0
2014-10-17,21.102,21.195,20.995,20.995,98710,0
2014-10-20,21.014,21.094,20.938,21.028,309470,0
2014-10-21,21.028,21.036,20.961,20.978,235063,0
2014-10-22,21.005,21.005,20.929,20.929,159148,0
2014-10-23,20.938,20.978,20.929,20.947,116880,0
2014-10-24,20.978,21.005,20.954,20.978,47338,0
2014-10-27,21.014,21.078,20.978,21.044,65573,0
2014-10-28,21.071,21.094,21.044,21.071,43862,0
2014-10-29,21.071,21.078,21.028,21.053,40477,0
2014-10-30,21.053,21.16,21.014,21.128,63457,0
2014-10-31,21.121,21.186,21.071,21.186,159535,0
2014-11-03,21.178,21.244,21.152,21.169,76535,0
2014-11-04,21.186,21.302,21.186,21.244,161136,0
2014-11-05,21.21,21.276,21.21,21.236,42885,0
2014-11-06,21.261,21.261,21.227,21.253,35508,0
2014-11-07,21.269,21.409,21.227,21.378,62927,0
2014-11-10,21.369,21.385,21.343,21.359,62626,0
2014-11-11,21.351,21.394,21.302,21.369,30954,0
2014-11-12,21.378,21.394,21.311,21.369,40388,0
2014-11-13,21.343,21.409,21.327,21.409,45893,0
2014-11-14,21.409,21.534,21.409,21.534,62928,0
2014-11-17,21.51,21.568,21.46,21.56,56999,0
2014-11-18,21.551,21.568,21.493,21.493,64570,0
2014-11-19,21.51,21.56,21.443,21.493,47041,0
2014-11-20,21.46,21.534,21.427,21.443,112960,0
2014-11-21,21.485,21.493,21.327,21.443,183486,0
2014-11-24,21.417,21.485,21.378,21.427,41317,0
2014-11-25,21.427,21.451,21.369,21.409,43071,0
2014-11-26,21.501,21.535,21.426,21.501,56123,0
2014-11-28,21.426,21.611,21.426,21.501,38511,0
2014-12-01,21.493,21.552,21.426,21.526,50926,0
2014-12-02,21.435,21.535,21.426,21.435,36995,0
2014-12-03,21.51,21.51,21.376,21.392,48465,0
2014-12-04,21.376,21.383,21.214,21.258,70443,0
2014-12-05,21.317,21.333,21.258,21.258,25411,0
2014-12-08,21.282,21.341,21.267,21.29,84015,0
2014-12-09,21.258,21.326,21.258,21.317,34913,0
2014-12-10,21.29,21.357,21.282,21.349,30298,0
2014-12-11,21.333,21.442,21.282,21.282,42516,0
2014-12-12,21.308,21.308,21.232,21.249,55732,0
2014-12-15,21.282,21.308,21.198,21.214,61999,0
2014-12-16,21.214,21.258,21.19,21.198,56064,0
2014-12-17,21.274,21.326,21.207,21.258,76164,0
2014-12-18,21.326,21.326,21.258,21.282,98743,0
2014-12-19,21.29,21.435,21.274,21.349,52033,0
2014-12-22,21.317,21.392,21.298,21.376,45739,0
2014-12-23,21.408,21.426,21.326,21.367,174455,0
2014-12-24,21.408,21.408,21.326,21.341,20921,0
2014-12-26,21.367,21.417,21.367,21.4,19595,0
2014-12-29,21.4,21.493,21.4,21.493,40880,0
2014-12-30,21.467,21.603,21.442,21.552,24975,0
2014-12-31,21.569,21.603,21.46,21.493,61157,0
2015-01-02,21.51,21.763,21.51,21.662,57718,0
2015-01-05,21.603,21.611,21.442,21.493,91851,0
2015-01-06,21.518,21.518,21.426,21.46,77005,0
2015-01-07,21.493,21.526,21.467,21.485,73295,0
2015-01-08,21.493,21.501,21.442,21.467,104315,0
2015-01-09,21.493,21.493,21.417,21.417,44905,0
2015-01-12,21.426,21.493,21.426,21.467,39535,0
2015-01-13,21.493,21.569,21.493,21.526,73459,0
2015-01-14,21.526,21.577,21.485,21.552,69423,0
2015-01-15,21.535,21.569,21.476,21.518,63745,0
2015-01-16,21.467,21.595,21.451,21.595,48861,0
2015-01-20,21.645,21.662,21.577,21.611,48925,0
2015-01-21,21.636,21.678,21.569,21.603,44283,0
2015-01-22,21.662,21.771,21.619,21.619,60304,0
2015-01-23,21.654,21.678,21.636,21.662,28464,0
2015-01-26,21.645,21.695,21.611,21.636,64712,0
2015-01-27,21.654,21.737,21.611,21.636,84282,0
2015-01-28,21.712,21.712,21.645,21.686,57089,0
2015-01-29,21.712,21.712,21.654,21.678,40751,0
2015-01-30,21.712,21.804,21.686,21.686,87816,0
2015-02-02,21.745,21.745,21.662,21.686,36711,0
2015-02-03,21.704,21.712,21.645,21.67,68309,0
2015-02-04,21.712,21.754,21.645,21.712,39194,0
2015-02-05,21.704,21.712,21.627,21.627,75472,0
2015-02-06,21.67,21.678,21.545,21.56,57352,0
2015-02-09,21.518,21.645,21.518,21.627,24725,0
2015-02-10,21.645,21.704,21.535,21.569,48090,0
2015-02-11,21.595,21.654,21.577,21.595,51182,0
2015-02-12,21.67,21.729,21.595,21.611,113652,0
2015-02-13,21.662,21.662,21.585,21.585,57862,0
2015-02-17,21.627,21.654,21.585,21.611,49610,0
2015-02-18,21.569,21.585,21.417,21.476,79030,0
2015-02-19,21.476,21.56,21.476,21.545,34935,0
2015-02-20,21.51,21.654,21.51,21.611,37024,0
2015-02-23,21.686,21.686,21.636,21.662,48091,0
2015-02-24,21.686,21.737,21.67,21.722,31033,0
2015-02-25,21.856,21.891,21.736,21.744,152509,0
2015-02-26,21.753,21.804,21.753,21.796,36715,0
2015-02-27,21.788,21.83,21.77,21.822,57975,0
2015-03-02,21.83,21.84,21.762,21.788,121363,0
2015-03-03,21.78,21.804,21.77,21.796,46022,0
2015-03-04,21.788,21.83,21.762,21.804,98003,0
2015-03-05,21.813,21.865,21.813,21.83,51511,0
2015-03-06,21.804,21.83,21.669,21.676,71603,0
2015-03-09,21.684,21.711,21.633,21.651,62960,0
2015-03-10,21.651,21.813,21.642,21.762,92744,0
2015-03-11,21.744,21.78,21.728,21.753,33290,0
2015-03-12,21.753,21.77,21.744,21.744,30252,0
2015-03-13,21.77,21.788,21.711,21.77,38079,0
2015-03-16,21.788,21.788,21.72,21.762,46141,0
2015-03-17,21.744,21.753,21.728,21.736,43103,0
2015-03-18,21.736,21.822,21.736,21.822,38546,0
2015-03-19,21.83,21.84,21.728,21.762,57004,0
2015-03-20,21.813,21.865,21.736,21.78,71489,0
2015-03-23,21.813,21.83,21.77,21.804,32590,0
2015-03-24,21.83,21.865,21.788,21.804,44505,0
2015-03-25,21.796,21.881,21.796,21.804,43337,0
2015-03-26,21.77,21.84,21.762,21.78,53148,0
2015-03-27,21.796,21.796,21.744,21.753,162599,0
2015-03-30,21.822,21.822,21.753,21.753,43804,0
2015-03-31,21.788,21.788,21.753,21.77,53005,0
2015-04-01,21.804,21.83,21.753,21.753,60274,0
2015-04-02,21.753,21.77,21.736,21.736,104427,0
2015-04-06,21.753,21.762,21.736,21.736,40884,0
2015-04-07,21.744,21.762,21.711,21.72,90065,0
2015-04-08,21.736,21.736,21.693,21.72,90994,0
2015-04-09,21.736,21.736,21.693,21.72,182706,0
2015-04-10,21.736,21.736,21.684,21.693,78729,0
2015-04-13,21.796,21.822,21.753,21.788,81299,0
2015-04-14,21.762,21.822,21.762,21.788,73589,0
2015-04-15,21.796,21.916,21.77,21.881,59695,0
2015-04-16,21.849,21.865,21.804,21.83,35472,0
2015-04-17,21.84,21.873,21.702,21.702,269245,0
2015-04-20,21.762,21.77,21.702,21.72,83482,0
2015-04-21,21.736,21.899,21.728,21.856,99632,0
2015-04-22,21.873,21.916,21.813,21.899,118025,0
2015-04-23,21.916,21.932,21.865,21.865,50929,0
2015-04-24,21.881,21.951,21.856,21.941,39423,0
2015-04-27,21.916,21.941,21.849,21.891,41583,0
2015-04-28,21.932,21.951,21.736,21.796,183857,0
2015-04-29,21.78,21.849,21.753,21.84,52798,0
2015-04-30,21.856,21.873,21.78,21.78,48008,0
2015-05-01,21.83,22.097,21.83,22.078,869877,0
2015-05-04,22.001,22.037,21.968,22.001,78376,0
2015-05-05,22.001,22.018,21.941,21.986,64831,0
2015-05-06,21.986,21.986,21.83,21.849,99223,0
2015-05-07,21.891,21.977,21.84,21.873,67700,0
2015-05-08,21.899,21.977,21.899,21.926,55367,0
2015-05-11,21.873,21.916,21.736,21.813,47541,0
2015-05-12,21.77,21.84,21.72,21.788,57344,0
2015-05-13,21.796,22.011,21.796,22.001,56184,0
2015-05-14,21.941,22.105,21.941,22.053,51045,0
2015-05-15,22.053,22.078,21.986,22.053,18517,0
2015-05-18,22.053,22.088,21.977,22.018,37776,0
2015-05-19,21.992,22.061,21.992,22.044,26635,0
2015-05-20,22.053,22.053,21.891,21.951,54199,0
2015-05-21,21.916,21.986,21.916,21.941,34574,0
2015-05-22,22.001,22.001,21.932,21.977,29902,0
2015-05-26,22.001,22.001,21.881,21.951,36704,0
2015-05-27,21.951,21.986,21.899,21.986,51864,0
2015-05-28,22.027,22.027,21.957,21.975,53066,0
2015-05-29,22.017,22.017,21.914,21.914,53128,0
2015-06-01,21.939,22.027,21.93,21.984,76725,0
2015-06-02,22.01,22.01,21.914,21.949,66517,0
2015-06-03,21.939,21.992,21.914,21.949,42320,0
2015-06-04,21.939,22.017,21.939,21.984,36569,0
2015-06-05,21.957,21.966,21.897,21.905,40824,0
2015-06-08,21.949,21.992,21.923,21.949,35534,0
2015-06-09,21.93,21.939,21.897,21.93,35996,0
2015-06-10,21.914,21.93,21.878,21.888,96377,0
2015-06-11,21.93,21.939,21.878,21.93,63631,0
2015-06-12,21.939,21.939,21.923,21.93,20469,0
2015-06-15,21.966,21.966,21.914,21.939,41744,0
2015-06-16,21.923,21.949,21.897,21.914,45769,0
2015-06-17,21.93,21.93,21.905,21.923,34960,0
2015-06-18,21.975,21.984,21.897,21.897,123965,0
2015-06-19,21.914,21.923,21.878,21.905,27368,0
2015-06-22,21.923,21.923,21.888,21.888,42434,0
2015-06-23,21.888,21.888,21.869,21.878,46672,0
2015-06-24,21.888,21.905,21.869,21.878,46458,0
2015-06-25,21.905,21.914,21.878,21.914,37490,0
2015-06-26,21.905,22.017,21.897,21.905,77506,0
2015-06-29,21.897,21.914,21.845,21.845,73022,0
2015-06-30,21.852,21.923,21.852,21.852,74369,0
2015-07-01,21.897,22.053,21.878,21.992,102807,0
2015-07-02,22.044,22.044,21.957,22.027,26334,0
2015-07-06,21.975,22.088,21.939,21.992,46113,0
2015-07-07,22.01,22.01,21.957,21.966,19206,0
2015-07-08,21.957,21.966,21.905,21.914,51173,0
2015-07-09,21.93,21.949,21.914,21.923,37719,0
2015-07-10,21.93,21.957,21.93,21.939,26219,0
2015-07-13,21.975,22.044,21.957,22.017,40249,0
2015-07-14,22.044,22.044,21.975,22.027,23379,0
2015-07-15,22.027,22.175,22.027,22.148,115599,0
2015-07-16,22.114,22.279,22.114,22.243,52898,0
2015-07-17,22.243,22.322,22.209,22.322,45192,0
2015-07-20,22.33,22.33,22.218,22.228,37372,0
2015-07-21,22.228,22.27,22.218,22.228,33695,0
2015-07-22,22.243,22.243,22.097,22.106,46229,0
2015-07-23,22.07,22.158,21.949,22.036,171229,0
2015-07-24,22.053,22.114,22.044,22.078,28404,0
2015-07-27,22.078,22.088,22.017,22.027,30934,0
2015-07-28,22.078,22.106,21.975,22.027,115456,0
2015-07-29,22.017,22.036,22.017,22.017,33810,0
2015-07-30,22.061,22.061,22.017,22.027,24035,0
2015-07-31,22.044,22.061,22,22.027,29553,0
2015-08-03,22.036,22.088,22.036,22.061,35210,0
2015-08-04,22.088,22.088,22.027,22.044,100850,0
2015-08-05,22.061,22.088,22.053,22.078,38064,0
2015-08-06,22.088,22.114,22.078,22.106,31147,0
2015-08-07,22.088,22.148,22.088,22.13,24149,0
2015-08-10,22.114,22.191,22.106,22.191,36684,0
2015-08-11,22.183,22.252,22.175,22.252,42971,0
2015-08-12,22.237,22.261,22.209,22.252,37028,0
2015-08-13,22.252,22.279,22.183,22.27,25529,0
2015-08-14,22.252,22.27,22.218,22.27,38179,0
2015-08-17,22.228,22.252,22.2,22.243,47494,0
2015-08-18,22.218,22.27,22.218,22.228,43928,0
2015-08-19,22.209,22.237,22.183,22.228,41975,0
2015-08-20,22.261,22.261,22.209,22.218,34039,0
2015-08-21,22.218,22.252,22.209,22.209,39558,0
2015-08-24,22.061,22.088,21.93,21.984,164575,0
2015-08-25,22.027,22.097,21.966,21.966,49334,0
2015-08-26,22.061,22.088,21.966,22.036,87284,0
2015-08-27,22.088,22.13,22.036,22.122,51403,0
2015-08-28,22.218,22.28,22.218,22.244,71652,0
2015-08-31,22.28,22.299,22.147,22.183,117724,0
2015-09-01,22.209,22.332,22.183,22.228,34751,0
2015-09-02,22.237,22.253,22.191,22.244,47542,0
2015-09-03,22.237,22.299,22.228,22.271,60332,0
2015-09-04,22.299,22.299,22.244,22.253,26375,0
2015-09-08,22.28,22.299,22.271,22.299,22187,0
2015-09-09,22.306,22.324,22.28,22.315,32261,0
2015-09-10,22.332,22.332,22.28,22.306,34370,0
2015-09-11,22.29,22.306,22.28,22.28,31242,0
2015-09-14,22.29,22.315,22.28,22.299,34751,0
2015-09-15,22.342,22.352,22.306,22.342,27733,0
2015-09-16,22.352,22.368,22.306,22.368,76068,0
2015-09-17,22.324,22.332,22.299,22.306,60737,0
2015-09-18,22.315,22.352,22.315,22.332,26827,0
2015-09-21,22.352,22.352,22.306,22.324,33506,0
2015-09-22,22.342,22.342,22.29,22.306,67463,0
2015-09-23,22.324,22.352,22.306,22.352,34063,0
2015-09-24,22.324,22.342,22.324,22.342,31906,0
2015-09-25,22.332,22.377,22.306,22.306,89990,0
2015-09-28,22.324,22.342,22.29,22.299,32545,0
2015-09-29,22.29,22.315,22.262,22.262,50486,0
2015-09-30,22.352,22.352,22.262,22.262,62484,0
2015-10-01,22.299,22.306,22.262,22.262,48900,0
2015-10-02,22.271,22.28,22.244,22.28,44259,0
2015-10-05,22.28,22.36,22.28,22.306,52273,0
2015-10-06,22.306,22.352,22.306,22.352,45166,0
2015-10-07,22.352,22.422,22.342,22.352,51730,0
2015-10-08,22.315,22.352,22.315,22.352,39166,0
2015-10-09,22.377,22.394,22.28,22.324,55918,0
2015-10-12,22.306,22.394,22.306,22.394,61721,0
2015-10-13,22.394,22.43,22.368,22.385,49692,0
2015-10-14,22.43,22.43,22.394,22.394,30677,0
2015-10-15,22.439,22.439,22.404,22.43,80821,0
2015-10-16,22.446,22.528,22.43,22.528,96329,0
2015-10-19,22.502,22.502,22.484,22.484,35793,0
2015-10-20,22.502,22.502,22.456,22.493,75538,0
2015-10-21,22.508,22.545,22.502,22.528,50711,0
2015-10-22,22.536,22.563,22.502,22.563,59428,0
2015-10-23,22.555,22.589,22.502,22.502,35091,0
2015-10-26,22.555,22.563,22.502,22.536,43694,0
2015-10-27,22.502,22.617,22.502,22.617,47882,0
2015-10-28,22.607,22.641,22.57,22.641,38035,0
2015-10-29,22.632,22.66,22.58,22.66,34411,0
2015-10-30,22.632,22.651,22.446,22.617,85576,0
2015-11-02,22.589,22.792,22.58,22.731,60293,0
2015-11-03,22.678,22.837,22.678,22.765,50146,0
2015-11-04,22.827,22.827,22.703,22.703,46930,0
2015-11-05,22.703,22.792,22.703,22.784,43580,0
2015-11-06,22.74,22.74,22.58,22.703,38146,0
2015-11-09,22.66,22.765,22.57,22.749,52358,0
2015-11-10,22.703,22.792,22.703,22.792,37468,0
2015-11-11,22.765,22.818,22.765,22.784,48900,0
2015-11-12,22.722,22.846,22.669,22.802,49127,0
2015-11-13,22.74,22.775,22.66,22.678,43127,0
2015-11-16,22.651,22.713,22.58,22.641,55918,0
2015-11-17,22.686,22.686,22.625,22.66,39391,0
2015-11-18,22.641,22.703,22.641,22.694,38146,0
2015-11-19,22.669,22.686,22.632,22.66,34525,0
2015-11-20,22.669,22.686,22.607,22.669,55014,0
2015-11-23,22.66,22.694,22.625,22.694,38827,0
2015-11-24,22.641,22.792,22.641,22.792,48221,0
2015-11-25,22.846,22.872,22.792,22.811,50486,0
2015-11-27,22.872,22.935,22.76,22.907,43276,0
2015-11-30,22.916,22.952,22.863,22.889,47477,0
2015-12-01,23.023,23.023,22.935,22.97,56876,0
2015-12-02,22.943,22.952,22.754,22.782,109985,0
2015-12-03,22.809,22.916,22.8,22.889,53695,0
2015-12-04,22.872,22.935,22.836,22.889,27861,0
2015-12-07,22.88,22.943,22.791,22.88,43353,0
2015-12-08,22.826,22.907,22.826,22.863,19458,0
2015-12-09,22.889,22.889,22.809,22.836,35552,0
2015-12-10,22.889,22.916,22.836,22.863,25523,0
2015-12-11,22.899,22.899,22.782,22.782,36890,0
2015-12-14,22.782,22.836,22.584,22.594,82785,0
2015-12-15,22.763,22.763,22.574,22.603,51376,0
2015-12-16,22.666,22.746,22.621,22.691,51268,0
2015-12-17,22.763,22.826,22.746,22.763,48367,0
2015-12-18,22.853,22.872,22.763,22.826,68541,0
2015-12-21,22.791,22.907,22.782,22.817,63302,0
2015-12-22,22.809,22.925,22.8,22.845,77855,0
2015-12-23,22.88,22.88,22.782,22.845,35441,0
2015-12-24,22.817,22.889,22.817,22.889,14848,0
2015-12-28,22.878,23.007,22.826,23.007,56204,0
2015-12-29,22.97,23.212,22.935,23.204,65189,0
2015-12-30,23.186,23.186,23.086,23.141,29715,0
2015-12-31,23.133,23.158,23.114,23.133,9136,0
2016-01-04,23.011,23.849,22.981,23.321,111946,0
2016-01-05,23.266,23.303,23.212,23.283,100152,0
2016-01-06,23.186,23.186,23.019,23.078,157003,0
2016-01-07,22.97,23.103,22.97,23.051,25563,0
2016-01-08,23.095,23.104,23.032,23.051,50228,0
2016-01-11,23.051,23.051,22.97,23.015,28447,0
2016-01-12,23.061,23.061,22.988,23.007,50651,0
2016-01-13,23.023,23.061,22.928,22.961,38639,0
2016-01-14,22.97,23.051,22.935,23.032,55781,0
2016-01-15,22.925,23.007,22.836,22.863,65983,0
2016-01-19,22.863,23.249,22.791,22.817,69208,0
2016-01-20,22.754,22.872,22.629,22.8,105031,0
2016-01-21,22.899,22.961,22.853,22.899,64624,0
2016-01-22,23.051,23.051,22.853,22.872,125404,0
2016-01-25,22.907,22.952,22.853,22.907,48199,0
2016-01-26,22.925,22.961,22.763,22.809,162578,0
2016-01-27,22.791,22.853,22.763,22.817,62525,0
2016-01-28,22.863,22.863,22.809,22.845,54464,0
2016-01-29,22.853,22.998,22.853,22.961,117631,0
2016-02-01,22.961,23.061,22.925,23.061,61601,0
2016-02-02,23.061,23.061,22.988,23.007,68473,0
2016-02-03,23.015,23.015,22.872,22.961,74444,0
2016-02-04,22.935,22.97,22.845,22.916,75421,0
2016-02-05,22.889,22.889,22.71,22.826,117674,0
2016-02-08,22.71,22.737,22.395,22.728,170087,0
2016-02-09,22.414,22.566,21.768,22.063,221478,0
2016-02-10,22.298,22.584,22.27,22.306,162848,0
2016-02-11,22.073,22.118,20.818,21.229,279761,0
2016-02-12,21.408,22.019,21.396,21.928,195404,0
2016-02-16,22.252,22.773,22.235,22.657,122117,0
2016-02-17,22.71,22.809,22.71,22.763,48093,0
2016-02-18,22.754,22.809,22.566,22.726,95041,0
2016-02-19,22.612,22.925,22.594,22.889,120964,0
2016-02-22,23.042,23.042,22.763,22.782,64706,0
2016-02-23,22.817,22.817,22.657,22.719,87415,0
2016-02-24,22.574,22.836,22.574,22.809,67351,0
2016-02-25,22.952,22.97,22.791,22.961,40330,0
2016-02-26,23.134,23.142,22.961,23.096,66712,0
2016-02-29,23.096,23.205,23.07,23.07,42842,0
2016-03-01,23.115,23.223,23.087,23.16,190158,0
2016-03-02,23.198,23.223,23.061,23.109,60440,0
2016-03-03,23.198,23.198,23.124,23.169,28518,0
2016-03-04,23.169,23.316,23.105,23.179,58583,0
2016-03-07,23.198,23.198,23.087,23.151,36990,0
2016-03-08,23.134,23.214,23.134,23.169,39322,0
2016-03-09,23.151,23.223,23.134,23.142,33102,0
2016-03-10,23.142,23.191,23.006,23.032,46661,0
2016-03-11,23.233,23.233,23.078,23.16,53209,0
2016-03-14,23.198,23.223,23.134,23.205,35266,0
2016-03-15,23.233,23.233,22.978,23.014,60553,0
2016-03-16,23.078,23.096,23.014,23.061,64296,0
2016-03-17,23.151,23.151,23.061,23.105,141654,0
2016-03-18,23.198,23.214,23.138,23.198,45734,0
2016-03-21,23.105,23.223,23.087,23.151,39492,0
2016-03-22,23.198,23.198,23.087,23.134,33978,0
2016-03-23,23.214,23.214,23.115,23.115,55506,0
2016-03-24,23.078,23.205,23.07,23.205,38440,0
2016-03-28,23.233,23.233,23.115,23.198,91173,0
2016-03-29,23.16,23.205,23.087,23.179,161991,0
2016-03-30,23.243,23.297,23.151,23.297,65887,0
2016-03-31,23.243,23.278,23.142,23.142,52688,0
2016-04-01,23.179,23.188,23.061,23.07,85044,0
2016-04-04,23.051,23.115,23.019,23.087,46703,0
2016-04-05,23.087,23.105,23.023,23.07,56405,0
2016-04-06,23.087,23.16,23.014,23.051,38661,0
2016-04-07,23.105,23.169,23.014,23.014,103449,0
2016-04-08,23.061,23.196,23.061,23.151,53267,0
2016-04-11,23.243,23.262,23.169,23.233,88596,0
2016-04-12,23.233,23.287,23.198,23.205,96052,0
2016-04-13,23.287,23.37,23.243,23.351,67391,0
2016-04-14,23.38,23.38,23.326,23.38,52081,0
2016-04-15,23.38,23.38,23.151,23.151,337329,0
2016-04-18,23.198,23.2,23.134,23.16,90717,0
2016-04-19,23.169,23.269,23.169,23.233,185601,0
2016-04-20,23.269,23.405,23.205,23.389,61114,0
2016-04-21,23.405,23.415,23.278,23.396,41710,0
2016-04-22,23.396,23.508,23.361,23.46,48377,0
2016-04-25,23.425,23.425,23.361,23.405,37734,0
2016-04-26,23.425,23.489,23.333,23.489,28615,0
2016-04-27,23.453,23.587,23.407,23.543,45845,0
2016-04-28,23.543,23.607,23.543,23.553,54695,0
2016-04-29,23.524,23.616,23.444,23.444,72279,0
2016-05-02,23.508,23.69,23.508,23.616,40836,0
2016-05-03,23.651,23.69,23.597,23.635,44377,0
2016-05-04,23.597,23.698,23.587,23.661,38362,0
2016-05-05,23.597,23.661,23.597,23.661,12219,0
2016-05-06,23.661,23.981,23.635,23.808,92087,0
2016-05-09,23.762,23.825,23.707,23.825,50826,0
2016-05-10,23.735,24.099,23.735,23.935,163641,0
2016-05-11,23.88,23.88,23.753,23.817,49873,0
2016-05-12,23.88,23.935,23.799,23.907,61953,0
2016-05-13,23.889,23.907,23.808,23.808,52577,0
2016-05-16,23.835,23.935,23.835,23.926,37397,0
2016-05-17,23.88,23.88,23.799,23.862,34774,0
2016-05-18,23.808,24.327,23.799,23.835,121926,0
2016-05-19,23.825,23.825,23.639,23.753,71056,0
2016-05-20,23.715,23.825,23.69,23.825,73965,0
2016-05-23,23.835,23.926,23.769,23.926,65491,0
2016-05-24,23.88,24.007,23.862,24.007,86296,0
2016-05-25,23.944,24.054,23.899,24.045,50714,0
2016-05-26,24.045,24.244,24.045,24.244,122676,0
2016-05-27,24.233,24.307,24.197,24.226,76730,0
2016-05-31,24.169,24.522,24.067,24.392,169548,0
2016-06-01,24.297,24.385,24.207,24.362,104728,0
2016-06-02,24.282,24.392,24.226,24.382,44188,0
2016-06-03,24.337,24.402,24.262,24.402,80403,0
2016-06-06,24.402,24.402,24.298,24.402,48750,0
2016-06-07,24.337,24.419,24.122,24.262,61723,0
2016-06-08,24.242,24.419,24.233,24.354,64930,0
2016-06-09,24.29,24.392,24.252,24.29,97071,0
2016-06-10,24.282,24.29,24.162,24.29,40476,0
2016-06-13,24.29,24.29,24.217,24.252,24121,0
2016-06-14,24.187,24.29,24.055,24.177,84785,0
2016-06-15,24.132,24.354,24.105,24.347,93120,0
2016-06-16,24.233,24.272,24.097,24.097,74590,0
2016-06-17,24.162,24.337,24.114,24.337,52532,0
2016-06-20,24.297,24.419,24.233,24.419,58791,0
2016-06-21,24.307,24.447,24.298,24.447,46077,0
2016-06-22,24.447,24.447,24.197,24.242,59243,0
2016-06-23,24.187,24.272,24.162,24.233,73300,0
2016-06-24,23.41,24.067,23.41,23.633,112260,0
2016-06-27,23.55,23.595,23.392,23.439,102600,0
2016-06-28,23.66,24.262,23.633,24.057,103070,0
2016-06-29,24.057,24.197,23.86,24.152,91916,0
2016-06-30,24.032,24.412,23.864,24.354,138330,0
2016-07-01,24.307,24.382,24.132,24.233,71666,0
2016-07-05,24.187,24.366,23.92,24.022,95806,0
2016-07-06,23.91,24.105,23.864,24.049,69203,0
2016-07-07,24.057,24.097,23.91,24.04,53251,0
2016-07-08,23.984,24.105,23.937,24.012,55679,0
2016-07-11,24.022,24.233,24.022,24.105,65095,0
2016-07-12,24.067,24.282,24.04,24.162,96988,0
2016-07-13,24.162,24.347,23.967,24.002,112701,0
2016-07-14,24.022,24.142,23.799,24.067,64824,0
2016-07-15,24.049,24.412,24.049,24.252,128086,0
2016-07-18,24.354,24.392,24.068,24.282,42345,0
2016-07-19,24.177,24.307,23.809,23.967,89922,0
2016-07-20,23.967,24.132,23.873,23.902,41411,0
2016-07-21,23.994,24.039,23.882,23.882,47258,0
2016-07-22,23.882,23.897,23.689,23.689,120064,0
2016-07-25,23.855,23.873,23.744,23.873,57793,0
2016-07-26,23.873,23.984,23.85,23.984,54758,0
2016-07-27,23.967,24.127,23.967,24.049,67285,0
2016-07-28,24.002,24.077,23.994,24.04,46120,0
2016-07-29,24.032,24.26,23.975,23.975,107291,0
2016-08-01,24.002,24.04,23.892,23.929,72514,0
2016-08-02,23.929,23.946,23.817,23.937,82452,0
2016-08-03,23.855,23.994,23.799,23.994,50930,0
2016-08-04,23.91,24.105,23.892,24.105,47511,0
2016-08-05,24.002,24.097,23.984,24.087,42013,0
2016-08-08,24.04,24.382,24.04,24.382,94497,0
2016-08-09,24.382,24.447,24.327,24.447,56843,0
2016-08-10,24.447,24.447,24.339,24.372,42536,0
2016-08-11,24.372,24.419,24.237,24.372,52326,0
2016-08-12,24.282,24.437,24.226,24.402,55867,0
2016-08-15,24.272,24.307,24.077,24.122,83019,0
2016-08-16,24.327,24.327,24.022,24.177,26560,0
2016-08-17,24.142,24.327,24.077,24.327,61667,0
2016-08-18,24.226,24.392,24.226,24.392,36301,0
2016-08-19,24.297,24.447,24.252,24.347,43463,0
2016-08-22,24.262,24.412,24.262,24.317,20892,0
2016-08-23,24.282,24.402,24.266,24.402,34042,0
2016-08-24,24.447,24.447,24.242,24.242,37524,0
2016-08-25,24.242,24.262,24.162,24.169,56664,0
2016-08-26,24.262,24.29,24.132,24.29,25922,0
2016-08-29,24.197,24.262,24.177,24.233,51284,0
2016-08-30,24.337,24.337,24.167,24.232,55657,0
2016-08-31,24.29,24.29,24.167,24.167,45238,0
2016-09-01,24.205,24.327,24.205,24.271,36797,0
2016-09-02,24.251,24.419,24.241,24.413,37468,0
2016-09-06,24.429,24.515,24.347,24.515,31100,0
2016-09-07,24.413,24.525,24.383,24.403,40621,0
2016-09-08,24.429,24.469,24.297,24.307,34672,0
2016-09-09,24.297,24.423,24.017,24.017,53293,0
2016-09-12,24.054,24.129,23.876,24.129,84693,0
2016-09-13,24.054,24.149,23.979,24.11,63154,0
2016-09-14,24.035,24.232,23.735,23.847,153550,0
2016-09-15,23.8,24.101,23.8,23.979,120090,0
2016-09-16,23.941,24.054,23.847,23.885,79720,0
2016-09-19,24.017,24.139,23.97,23.979,88531,0
2016-09-20,23.988,24.054,23.913,23.941,91692,0
2016-09-21,23.988,24.007,23.819,23.961,65302,0
2016-09-22,24.007,24.129,23.988,24.083,53212,0
2016-09-23,24.073,24.322,24.054,24.11,127870,0
2016-09-26,24.073,24.175,24.017,24.017,62223,0
2016-09-27,24.073,24.225,24.073,24.101,81796,0
2016-09-28,24.093,24.209,24.093,24.149,39451,0
2016-09-29,24.215,24.363,23.913,23.913,95860,0
2016-09-30,23.979,24.035,23.885,23.905,53561,0
2016-10-03,23.97,24.185,23.97,24.11,50262,0
2016-10-04,24.11,24.11,23.988,24.027,74212,0
2016-10-05,24.063,24.073,23.997,24.045,38761,0
2016-10-06,24.045,24.054,23.982,24.035,31100,0
2016-10-07,24.027,24.053,23.97,23.997,37857,0
2016-10-10,24.035,24.035,23.866,23.97,67770,0
2016-10-11,23.961,23.961,23.829,23.857,36199,0
2016-10-12,23.829,23.904,23.8,23.81,52542,0
2016-10-13,23.819,23.905,23.819,23.866,48506,0
2016-10-14,23.895,23.951,23.895,23.932,28256,0
2016-10-17,23.932,23.988,23.905,23.905,67734,0
2016-10-18,23.951,23.988,23.913,23.97,65391,0
2016-10-19,23.988,24.11,23.941,24.027,56289,0
2016-10-20,23.997,24.054,23.997,24.054,20472,0
2016-10-21,24.054,24.241,23.984,24.241,139184,0
2016-10-24,24.175,24.215,24.129,24.149,42953,0
2016-10-25,24.119,24.185,24.119,24.139,51523,0
2016-10-26,24.063,24.093,23.988,24.027,68395,0
2016-10-27,24.035,24.035,23.979,23.997,23699,0
2016-10-28,23.997,24.017,23.913,23.913,76621,0
2016-10-31,23.932,23.951,23.885,23.922,34425,0
2016-11-01,23.905,23.944,23.885,23.895,33401,0
2016-11-02,23.885,23.988,23.866,23.866,42186,0
2016-11-03,23.951,23.951,23.791,23.8,53684,0
2016-11-04,23.8,23.847,23.773,23.773,25567,0
2016-11-07,23.819,23.895,23.781,23.781,38312,0
2016-11-08,23.791,23.8,23.715,23.715,78747,0
2016-11-09,23.603,23.771,23.584,23.735,53336,0
2016-11-10,23.744,23.79,23.659,23.735,82348,0
2016-11-11,23.744,23.819,23.671,23.754,51730,0
2016-11-14,23.725,23.725,23.359,23.388,149636,0
2016-11-15,23.556,23.715,23.491,23.659,76505,0
2016-11-16,23.622,23.698,23.593,23.65,108832,0
2016-11-17,23.632,23.659,23.603,23.632,46189,0
2016-11-18,23.622,23.659,23.527,23.566,70434,0
2016-11-21,23.576,23.65,23.547,23.593,63176,0
2016-11-22,23.613,23.669,23.603,23.641,145955,0
2016-11-23,23.641,23.678,23.584,23.632,44034,0
2016-11-25,23.632,23.715,23.632,23.715,23226,0
2016-11-28,23.725,23.8,23.678,23.754,43769,0
2016-11-29,23.799,23.886,23.733,23.847,76707,0
2016-11-30,23.857,23.884,23.742,23.79,150025,0
2016-12-01,23.79,23.808,23.676,23.676,76544,0
2016-12-02,23.695,23.733,23.552,23.676,68366,0
2016-12-05,23.648,23.847,23.647,23.829,75191,0
2016-12-06,23.839,23.906,23.809,23.847,57955,0
2016-12-07,23.839,24.01,23.839,24.01,84414,0
2016-12-08,23.963,23.99,23.772,23.78,49628,0
2016-12-09,23.79,23.958,23.771,23.857,58463,0
2016-12-12,23.866,23.879,23.781,23.809,70822,0
2016-12-13,23.819,23.904,23.819,23.847,62397,0
2016-12-14,23.847,23.914,23.694,23.847,80586,0
2016-12-15,23.866,24.105,23.648,23.839,168478,0
2016-12-16,23.953,23.963,23.819,23.876,49320,0
2016-12-19,24,24.01,23.866,23.914,56435,0
2016-12-20,23.943,24.005,23.799,23.876,115811,0
2016-12-21,23.905,23.914,23.857,23.914,93211,0
2016-12-22,23.914,24.01,23.914,24,52482,0
2016-12-23,24.047,24.047,23.963,23.971,22920,0
2016-12-27,24.057,24.087,23.923,23.943,61351,0
2016-12-28,23.971,24.01,23.943,23.943,42264,0
2016-12-29,24.02,24.02,23.923,23.923,32955,0
2016-12-30,23.923,24.02,23.896,23.905,34549,0
2017-01-03,24,24.038,23.963,23.981,45679,0
2017-01-04,24.02,24.105,23.981,24.057,36093,0
2017-01-05,24.097,24.105,23.953,24.02,54875,0
2017-01-06,24.057,24.144,24.038,24.038,41794,0
2017-01-09,24.105,24.124,24.02,24.038,127862,0
2017-01-10,24.047,24.1,24.047,24.097,172521,0
2017-01-11,24.067,24.097,24.049,24.087,97849,0
2017-01-12,24.097,24.097,24.067,24.097,30010,0
2017-01-13,24.105,24.134,24.077,24.114,215629,0
2017-01-17,24.114,24.154,24.097,24.114,308844,0
2017-01-18,24.124,24.151,24.105,24.114,53209,0
2017-01-19,24.124,24.154,24.097,24.134,699517,0
2017-01-20,24.124,24.181,24.077,24.087,112914,0
2017-01-23,24.097,24.154,24.077,24.134,65006,0
2017-01-24,24.124,24.201,24.124,24.134,32281,0
2017-01-25,24.105,24.171,24.105,24.105,40206,0
2017-01-26,24.105,24.191,24.097,24.171,36337,0
2017-01-27,24.191,24.221,24.154,24.191,56913,0
2017-01-30,24.211,24.211,24.124,24.201,23144,0
2017-01-31,24.201,24.201,24.124,24.191,57339,0
2017-02-01,24.154,24.201,24.154,24.191,27614,0
2017-02-02,24.229,24.248,24.191,24.226,64184,0
2017-02-03,24.238,24.258,24.221,24.258,79891,0
2017-02-06,24.281,24.295,24.258,24.295,33609,0
2017-02-07,24.295,24.315,24.268,24.305,297292,0
2017-02-08,24.315,24.362,24.305,24.335,75484,0
2017-02-09,24.345,24.392,24.305,24.325,242244,0
2017-02-10,24.288,24.335,24.288,24.305,79107,0
2017-02-13,24.325,24.372,24.325,24.372,248885,0
2017-02-14,24.392,24.392,24.345,24.392,68375,0
2017-02-15,24.372,24.419,24.372,24.419,57804,0
2017-02-16,24.439,24.439,24.392,24.429,34108,0
2017-02-17,24.392,24.429,24.362,24.392,30779,0
2017-02-21,24.412,24.439,24.402,24.429,157758,0
2017-02-22,24.439,24.469,24.429,24.469,61475,0
2017-02-23,24.459,24.506,24.439,24.506,111491,0
2017-02-24,24.526,24.536,24.487,24.536,54180,0
2017-02-27,24.582,24.582,24.534,24.552,77580,0
2017-02-28,24.544,24.582,24.544,24.572,75500,0
2017-03-01,24.572,24.582,24.541,24.572,302291,0
2017-03-02,24.552,24.572,24.514,24.534,50756,0
2017-03-03,24.544,24.572,24.514,24.544,83770,0
2017-03-06,24.552,24.572,24.515,24.572,64718,0
2017-03-07,24.582,24.582,24.514,24.582,76361,0
2017-03-08,24.582,24.582,24.514,24.524,114233,0
2017-03-09,24.514,24.534,24.468,24.534,514276,0
2017-03-10,24.534,24.534,24.446,24.514,60963,0
2017-03-13,24.494,24.728,24.494,24.494,37297,0
2017-03-14,24.494,24.552,24.494,24.534,49915,0
2017-03-15,24.544,24.62,24.494,24.62,70814,0
2017-03-16,24.572,24.67,24.572,24.64,84635,0
2017-03-17,24.678,24.776,24.65,24.688,40288,0
2017-03-20,24.746,24.766,24.67,24.737,106120,0
2017-03-21,24.728,24.756,24.678,24.746,76574,0
2017-03-22,24.728,24.728,24.688,24.698,35310,0
2017-03-23,24.708,24.766,24.708,24.766,130662,0
2017-03-24,24.746,24.766,24.728,24.737,74374,0
2017-03-27,24.737,24.814,24.728,24.804,46600,0
2017-03-28,24.804,24.804,24.737,24.804,32680,0
2017-03-29,24.766,24.864,24.766,24.786,50354,0
2017-03-30,24.786,24.834,24.776,24.795,140755,0
2017-03-31,24.834,24.844,24.737,24.737,85368,0
2017-04-03,24.776,24.998,24.766,24.922,86691,0
2017-04-04,24.998,25.086,24.854,25.038,40121,0
2017-04-05,25.018,25.018,24.882,24.95,48693,0
2017-04-06,24.97,25.057,24.95,25.048,78843,0
2017-04-07,25.008,25.008,24.872,25.008,32691,0
2017-04-10,25.008,25.008,24.94,24.998,39834,0
2017-04-11,25.038,25.057,24.97,24.99,26063,0
2017-04-12,24.99,25.048,24.97,25.033,27114,0
2017-04-13,25.048,25.086,24.96,25.086,36850,0
2017-04-17,25.018,25.096,24.998,25.086,39950,0
2017-04-18,25.028,25.116,24.98,25.086,24339,0
2017-04-19,25.066,25.116,25.018,25.057,27690,0
2017-04-20,25.106,25.116,24.922,24.931,39459,0
2017-04-21,24.94,24.97,24.834,24.931,73553,0
2017-04-24,24.94,25.096,24.94,25.028,41294,0
2017-04-25,24.94,24.97,24.882,24.902,66045,0
2017-04-26,24.902,24.998,24.892,24.97,41730,0
2017-04-27,24.998,25.096,24.99,25.076,35626,0
2017-04-28,25.076,25.096,24.998,24.998,39553,0
2017-05-01,24.99,25.066,24.902,25.018,30178,0
2017-05-02,24.998,25.174,24.998,25.164,60591,0
2017-05-03,25.066,25.174,24.766,25.154,69477,0
2017-05-04,25.066,25.144,25.062,25.125,22005,0
2017-05-05,25.018,25.212,25.018,25.212,31583,0
2017-05-08,25.232,25.251,25.164,25.251,41375,0
2017-05-09,25.251,25.251,25.154,25.251,18184,0
2017-05-10,25.26,25.28,25.194,25.27,29706,0
2017-05-11,25.212,25.232,25.151,25.202,15408,0
2017-05-12,25.154,25.212,25.154,25.212,25898,0
2017-05-15,25.174,25.297,25.174,25.28,46829,0
2017-05-16,25.222,25.31,25.222,25.3,20396,0
2017-05-17,25.278,25.29,25.212,25.26,18896,0
2017-05-18,25.154,25.29,25.154,25.29,30467,0
2017-05-19,25.232,25.29,25.212,25.222,41427,0
2017-05-22,25.242,25.29,25.232,25.251,46626,0
2017-05-23,25.242,25.29,25.242,25.29,20854,0
2017-05-24,25.29,25.328,25.29,25.328,21247,0
2017-05-25,25.386,25.445,25.347,25.445,44832,0
2017-05-26,25.386,25.436,25.232,25.436,41434,0
2017-05-30,25.591,25.591,25.375,25.414,31244,0
2017-05-31,25.414,25.453,25.414,25.444,97230,0
2017-06-01,25.483,25.483,25.443,25.473,46323,0
2017-06-02,25.503,25.542,25.483,25.532,130320,0
2017-06-05,25.601,25.605,25.526,25.542,19473,0
2017-06-06,25.534,25.562,25.523,25.562,30012,0
2017-06-07,25.501,25.552,25.493,25.532,26597,0
2017-06-08,25.532,25.532,25.503,25.512,11209,0
2017-06-09,25.522,25.611,25.522,25.591,21627,0
2017-06-12,25.562,25.591,25.562,25.581,22818,0
2017-06-13,25.552,25.572,25.453,25.532,38665,0
2017-06-14,25.523,25.65,25.51,25.64,91008,0
2017-06-15,25.512,25.601,25.453,25.453,42345,0
2017-06-16,25.542,25.611,25.526,25.611,27542,0
2017-06-19,25.67,25.67,25.503,25.542,149435,0
2017-06-20,25.542,25.581,25.453,25.453,39834,0
2017-06-21,25.489,25.522,25.453,25.512,19059,0
2017-06-22,25.503,25.601,25.483,25.512,358732,0
2017-06-23,25.503,25.68,25.493,25.64,62289,0
2017-06-26,25.601,25.67,25.601,25.64,42547,0
2017-06-27,25.65,25.65,25.581,25.64,49237,0
2017-06-28,25.562,25.68,25.404,25.424,67346,0
2017-06-29,25.434,25.465,25.335,25.365,51006,0
2017-06-30,25.345,25.434,25.345,25.414,61415,0
2017-07-03,25.434,25.542,25.434,25.483,18765,0
2017-07-05,25.483,25.572,25.473,25.572,27346,0
2017-07-06,25.572,25.572,25.493,25.512,31328,0
2017-07-07,25.492,25.68,25.492,25.68,39606,0
2017-07-10,25.581,25.631,25.542,25.631,40218,0
2017-07-11,25.591,25.591,25.532,25.572,25411,0
2017-07-12,25.572,25.65,25.572,25.621,51225,0
2017-07-13,25.621,25.621,25.591,25.596,13451,0
2017-07-14,25.581,25.611,25.445,25.493,48368,0
2017-07-17,25.522,25.542,25.473,25.527,22107,0
2017-07-18,25.493,25.581,25.493,25.581,77624,0
2017-07-19,25.591,25.65,25.567,25.601,106933,0
2017-07-20,25.64,25.68,25.601,25.67,41190,0
2017-07-21,25.601,25.916,25.601,25.916,81810,0
2017-07-24,25.749,25.798,25.66,25.798,22746,0
2017-07-25,25.749,25.749,25.601,25.601,23431,0
2017-07-26,25.67,25.67,25.601,25.653,13683,0
2017-07-27,25.65,25.729,25.64,25.64,26171,0
2017-07-28,25.68,25.778,25.641,25.778,17308,0
2017-07-31,25.68,25.768,25.66,25.739,35321,0
2017-08-01,25.7,25.788,25.69,25.749,30615,0
2017-08-02,25.768,25.788,25.69,25.709,30613,0
2017-08-03,25.759,25.768,25.512,25.532,54099,0
2017-08-04,25.67,25.67,25.424,25.552,103816,0
2017-08-07,25.493,25.522,25.483,25.512,27822,0
2017-08-08,25.562,25.581,25.512,25.532,43125,0
2017-08-09,25.552,25.552,25.473,25.503,50276,0
2017-08-10,25.493,25.493,25.384,25.394,50816,0
2017-08-11,25.424,25.443,25.325,25.404,59036,0
2017-08-14,25.424,25.542,25.424,25.453,44092,0
2017-08-15,25.463,25.542,25.434,25.503,69615,0
2017-08-16,25.534,25.591,25.532,25.591,39264,0
2017-08-17,25.591,25.602,25.542,25.591,37301,0
2017-08-18,25.591,25.65,25.591,25.65,10655,0
2017-08-21,25.739,25.739,25.591,25.631,60180,0
2017-08-22,25.66,25.778,25.581,25.709,315582,0
2017-08-23,25.65,25.657,25.591,25.601,15078,0
2017-08-24,25.68,25.68,25.591,25.601,20270,0
2017-08-25,25.621,25.67,25.621,25.67,34861,0
2017-08-28,25.67,25.7,25.621,25.7,18809,0
2017-08-29,25.621,25.69,25.621,25.67,46389,0
2017-08-30,25.84,25.84,25.76,25.84,59347,0
2017-08-31,25.79,25.86,25.74,25.86,58155,0
2017-09-01,25.81,25.82,25.78,25.79,12230,0
2017-09-05,25.84,25.87,25.8189,25.82,45485,0
2017-09-06,25.8,25.86,25.8,25.86,32603,0
2017-09-07,25.84,25.92,25.7969,25.8399,50581,0
2017-09-08,25.82,25.82,25.74,25.78,31124,0
2017-09-11,25.78,25.83,25.75,25.83,33641,0
2017-09-12,25.81,25.86,25.8007,25.85,43396,0
2017-09-13,25.87,25.9,25.82,25.821,81228,0
2017-09-14,25.85,26.05,25.84,25.84,33817,0
2017-09-15,25.84,25.93,25.84,25.88,42753,0
2017-09-18,25.9,25.94,25.9,25.9,33052,0
2017-09-19,25.97,25.97,25.9,25.92,31416,0
2017-09-20,25.9,25.94,25.9,25.94,28075,0
2017-09-21,25.94,25.9499,25.9,25.9499,14192,0
2017-09-22,25.9,25.92,25.9,25.92,25279,0
2017-09-25,25.95,25.96,25.9,25.91,138427,0
2017-09-26,25.9,25.96,25.88,25.9,47066,0
2017-09-27,25.89,25.93,25.86,25.88,53215,0
2017-09-28,25.85,25.89,25.85,25.85,46748,0
2017-09-29,25.89,25.89,25.85,25.89,46478,0
2017-10-02,25.89,25.901,25.82,25.82,36215,0
2017-10-03,25.9,25.9,25.8,25.81,30288,0
2017-10-04,25.82,25.9,25.81,25.82,26430,0
2017-10-05,25.81,25.95,25.81,25.86,77692,0
2017-10-06,25.84,25.87,25.7441,25.76,157580,0
2017-10-09,25.9,25.9,25.72,25.72,42884,0
2017-10-10,25.72,25.839,25.72,25.76,22876,0
2017-10-11,25.77,25.81,25.76,25.78,18161,0
2017-10-12,25.78,25.78,25.73,25.77,52187,0
2017-10-13,25.77,25.83,25.77,25.79,27140,0
2017-10-16,25.88,25.88,25.74,25.8,36337,0
2017-10-17,25.88,25.91,25.8315,25.89,277180,0
2017-10-18,25.849,25.89,25.81,25.89,13960,0
2017-10-19,25.96,25.96,25.89,25.95,40647,0
2017-10-20,25.97,25.97,25.89,25.96,39309,0
2017-10-23,25.91,25.93,25.87,25.8805,27012,0
2017-10-24,25.9,25.9408,25.8672,25.916,38556,0
2017-10-25,25.86,25.89,25.86,25.86,24840,0
2017-10-26,25.86,25.8901,25.85,25.85,16196,0
2017-10-27,25.83,25.91,25.82,25.83,21192,0
2017-10-30,25.86,25.8999,25.83,25.8447,23797,0
2017-10-31,25.9,25.9,25.82,25.9,60179,0
2017-11-01,25.8772,25.89,25.82,25.82,37938,0
2017-11-02,25.85,25.9,25.82,25.9,36921,0
2017-11-03,25.8984,25.9,25.84,25.88,17926,0
2017-11-06,25.88,25.89,25.849,25.87,25183,0
2017-11-07,25.9,25.9,25.84,25.84,24798,0
2017-11-08,25.84,25.9,25.84,25.88,21787,0
2017-11-09,25.88,25.9,25.86,25.9,26283,0
2017-11-10,25.8762,25.91,25.864,25.9,22207,0
