Date,Open,High,Low,Close,Volume,OpenInt
2010-08-31,12.328,12.328,12.323,12.323,258013,0
2010-09-01,12.328,12.328,12.324,12.324,134696,0
2010-09-02,12.328,12.353,12.324,12.328,160168,0
2010-09-03,12.324,12.341,12.324,12.328,158929,0
2010-09-07,12.324,12.336,12.324,12.324,165761,0
2010-09-08,12.336,12.353,12.324,12.328,162753,0
2010-09-09,12.336,12.336,12.324,12.328,151160,0
2010-09-10,12.336,12.336,12.324,12.328,89338,0
2010-09-13,12.328,12.341,12.324,12.341,108727,0
2010-09-14,12.341,12.382,12.324,12.376,128907,0
2010-09-15,12.389,12.395,12.353,12.364,102757,0
2010-09-16,12.336,12.506,12.336,12.506,81937,0
2010-09-17,12.524,12.599,12.431,12.599,163641,0
2010-09-20,12.629,12.661,12.445,12.549,109504,0
2010-09-21,12.815,12.815,12.357,12.563,102678,0
2010-09-22,12.629,12.629,12.341,12.485,121005,0
2010-09-23,12.549,12.549,12.382,12.472,102098,0
2010-09-24,12.472,12.479,12.336,12.382,148873,0
2010-09-27,12.341,12.371,12.328,12.353,144136,0
2010-09-28,12.357,12.382,12.341,12.371,73952,0
2010-09-29,12.382,12.431,12.353,12.423,70447,0
2010-09-30,12.449,12.504,12.392,12.493,161988,0
2010-10-01,12.457,12.524,12.451,12.518,80310,0
2010-10-04,12.58,12.58,12.336,12.336,155974,0
2010-10-05,12.324,12.357,12.324,12.324,1321632,0
2010-10-06,12.364,12.371,12.324,12.324,194135,0
2010-10-07,12.324,12.376,12.324,12.371,239774,0
2010-10-08,12.353,12.472,12.167,12.414,201960,0
2010-10-11,12.291,12.407,12.198,12.376,191334,0
2010-10-12,12.315,12.389,12.267,12.286,174266,0
2010-10-13,12.324,12.346,12.267,12.324,147972,0
2010-10-14,12.376,12.376,12.286,12.324,161200,0
2010-10-15,12.315,12.346,12.296,12.346,179259,0
2010-10-18,12.291,12.324,12.212,12.273,230136,0
2010-10-19,12.291,12.303,12.212,12.243,319302,0
2010-10-20,12.286,12.328,12.25,12.286,227469,0
2010-10-21,12.382,12.382,12.13,12.25,223257,0
2010-10-22,12.25,12.303,12.077,12.243,289154,0
2010-10-25,12.175,12.25,12.077,12.16,251323,0
2010-10-26,12.121,12.243,12.051,12.063,285411,0
2010-10-27,12.16,12.16,12.056,12.077,130397,0
2010-10-28,12.077,12.243,11.963,12.091,275830,0
2010-10-29,12.099,12.141,11.962,12.011,222293,0
2010-11-01,12.096,12.167,12,12.108,143293,0
2010-11-02,12.063,12.142,12.063,12.136,142618,0
2010-11-03,12.156,12.324,12.136,12.267,313348,0
2010-11-04,12.261,12.261,12.012,12.156,267705,0
2010-11-05,12.108,12.261,12.084,12.25,164844,0
2010-11-08,12.167,12.198,12.077,12.1,194315,0
2010-11-09,12.077,12.167,11.942,12.023,291802,0
2010-11-10,11.897,11.904,11.512,11.585,480868,0
2010-11-11,11.519,11.633,10.808,11.205,735019,0
2010-11-12,11.258,11.265,10.966,11.121,524091,0
2010-11-15,11.371,11.371,10.836,11.02,555659,0
2010-11-16,10.907,10.949,10.477,10.944,1050585,0
2010-11-17,11.016,11.211,10.936,11.121,539786,0
2010-11-18,11.02,11.193,10.899,10.966,653584,0
2010-11-19,11.004,11.258,10.997,11.188,349406,0
2010-11-22,11.34,11.391,11.108,11.283,410274,0
2010-11-23,11.193,11.357,11.157,11.211,414707,0
2010-11-24,11.193,11.305,11.157,11.188,332489,0
2010-11-26,11.211,11.245,11.121,11.136,117295,0
2010-11-29,11.128,11.211,11.128,11.205,425000,0
2010-11-30,11.195,11.35,11.17,11.274,431096,0
2010-12-01,11.295,11.363,11.193,11.305,347073,0
2010-12-02,11.277,11.424,11.245,11.391,493497,0
2010-12-03,11.337,11.391,11.169,11.169,329425,0
2010-12-06,11.152,11.169,11.02,11.096,503970,0
2010-12-07,11.211,11.211,10.936,11.01,518065,0
2010-12-08,11.004,11.026,10.686,10.814,772729,0
2010-12-09,10.907,10.944,10.63,10.874,837478,0
2010-12-10,10.907,10.936,10.686,10.846,556634,0
2010-12-13,10.711,10.874,10.583,10.671,534679,0
2010-12-14,10.618,10.654,10.391,10.636,1385244,0
2010-12-15,10.477,10.671,10.413,10.493,1246369,0
2010-12-16,10.46,10.777,10.439,10.669,859151,0
2010-12-17,10.654,11.357,10.583,11.357,1139844,0
2010-12-20,11.02,11.046,10.563,10.665,939084,0
2010-12-21,10.764,10.764,10.516,10.618,902725,0
2010-12-22,10.569,10.706,10.542,10.681,725120,0
2010-12-23,10.636,10.802,10.636,10.654,538658,0
2010-12-27,10.718,10.718,10.618,10.647,666039,0
2010-12-28,10.686,10.758,10.577,10.758,912191,0
2010-12-29,10.688,10.863,10.577,10.762,760029,0
2010-12-30,10.678,10.814,10.597,10.612,800369,0
2010-12-31,10.626,10.715,10.524,10.693,783534,0
2011-01-03,10.671,10.93,10.618,10.892,500651,0
2011-01-04,10.907,11.02,10.808,10.899,431925,0
2011-01-05,10.979,11.01,10.828,10.972,433501,0
2011-01-06,10.979,10.991,10.917,10.944,262682,0
2011-01-07,10.966,10.997,10.817,10.997,341789,0
2011-01-10,10.997,11.016,10.861,10.936,343545,0
2011-01-11,10.991,10.991,10.841,10.841,289453,0
2011-01-12,10.846,10.954,10.836,10.886,327627,0
2011-01-13,10.861,10.936,10.822,10.907,277841,0
2011-01-14,10.912,10.991,10.792,10.814,373219,0
2011-01-18,10.841,11.072,10.785,10.985,626553,0
2011-01-19,10.998,11.164,10.907,11.012,460612,0
2011-01-20,10.949,11.115,10.944,11.066,505729,0
2011-01-21,11.058,11.083,10.949,10.997,310268,0
2011-01-24,11.004,11.128,10.853,10.917,313531,0
2011-01-25,10.853,10.944,10.718,10.77,439390,0
2011-01-26,10.797,10.899,10.739,10.739,290182,0
2011-01-27,10.752,10.912,10.725,10.868,242872,0
2011-01-28,10.814,10.892,10.802,10.814,235945,0
2011-01-31,10.811,10.897,10.804,10.889,215043,0
2011-02-01,10.853,10.899,10.808,10.828,354869,0
2011-02-02,10.828,10.886,10.808,10.886,277191,0
2011-02-03,10.917,10.917,10.841,10.886,247703,0
2011-02-04,10.899,10.93,10.836,10.841,300777,0
2011-02-07,10.886,10.886,10.63,10.636,575168,0
2011-02-08,10.654,10.692,10.523,10.529,688855,0
2011-02-09,10.551,10.63,10.45,10.511,629494,0
2011-02-10,10.479,10.628,10.479,10.526,349303,0
2011-02-11,10.486,10.548,10.45,10.499,333368,0
2011-02-14,10.529,10.569,10.477,10.511,271059,0
2011-02-15,10.516,10.711,10.493,10.706,397797,0
2011-02-16,10.66,10.752,10.523,10.746,473929,0
2011-02-18,10.68,10.745,10.659,10.71,307563,0
2011-02-22,10.686,10.706,10.504,10.542,437822,0
2011-02-23,10.556,10.846,10.511,10.841,1197377,0
2011-02-24,10.752,10.785,10.636,10.725,445147,0
2011-02-25,10.724,10.917,10.724,10.917,402600,0
2011-02-28,10.909,10.99,10.87,10.952,332323,0
2011-03-01,10.993,11.007,10.908,10.974,301605,0
2011-03-02,10.95,11.019,10.95,10.974,357883,0
2011-03-03,10.938,10.957,10.785,10.847,317204,0
2011-03-04,10.886,10.967,10.717,10.937,287219,0
2011-03-07,10.937,10.967,10.841,10.874,222624,0
2011-03-08,10.861,10.963,10.817,10.868,213058,0
2011-03-09,10.828,10.949,10.717,10.846,297372,0
2011-03-10,10.797,10.869,10.751,10.862,256884,0
2011-03-11,10.949,10.992,10.874,10.874,268208,0
2011-03-14,10.836,10.949,10.751,10.814,349098,0
2011-03-15,10.732,10.846,10.581,10.777,436989,0
2011-03-16,10.717,10.822,10.669,10.757,354498,0
2011-03-17,10.762,10.87,10.722,10.847,273461,0
2011-03-18,10.817,10.912,10.817,10.886,269704,0
2011-03-21,10.853,10.912,10.751,10.88,330798,0
2011-03-22,10.868,10.88,10.785,10.88,337630,0
2011-03-23,10.853,10.899,10.808,10.874,336663,0
2011-03-24,10.828,10.937,10.808,10.861,306731,0
2011-03-25,10.862,10.908,10.777,10.869,243884,0
2011-03-28,10.817,10.846,10.763,10.792,390091,0
2011-03-29,10.785,10.828,10.769,10.797,253740,0
2011-03-30,10.817,10.817,10.763,10.777,291964,0
2011-03-31,10.787,10.821,10.715,10.821,262514,0
2011-04-01,10.854,10.945,10.797,10.886,283991,0
2011-04-04,10.841,10.93,10.822,10.868,273965,0
2011-04-05,10.823,10.939,10.823,10.855,264211,0
2011-04-06,10.869,10.993,10.862,10.926,243466,0
2011-04-07,10.964,10.964,10.823,10.841,275549,0
2011-04-08,10.847,10.875,10.763,10.763,257051,0
2011-04-11,10.792,10.814,10.669,10.717,287708,0
2011-04-12,10.696,10.769,10.674,10.763,221041,0
2011-04-13,10.763,10.836,10.724,10.817,247910,0
2011-04-14,10.841,10.869,10.797,10.797,206093,0
2011-04-15,10.802,10.932,10.797,10.908,268542,0
2011-04-18,10.926,10.926,10.836,10.854,167577,0
2011-04-19,10.847,10.881,10.822,10.875,195394,0
2011-04-20,10.875,10.9,10.836,10.875,250577,0
2011-04-21,10.828,10.9,10.814,10.9,260508,0
2011-04-25,10.854,10.9,10.828,10.875,343131,0
2011-04-26,10.902,10.902,10.818,10.823,367199,0
2011-04-27,10.875,10.908,10.828,10.875,298433,0
2011-04-28,10.869,10.932,10.841,10.881,239028,0
2011-04-29,10.917,11.004,10.905,11.004,314417,0
2011-05-02,11.014,11.088,10.974,11.054,328097,0
2011-05-03,11.072,11.138,11.009,11.13,395591,0
2011-05-04,11.163,11.232,11.137,11.232,588508,0
2011-05-05,11.203,11.374,11.153,11.311,719223,0
2011-05-06,11.303,11.407,11.287,11.407,403332,0
2011-05-09,11.34,11.412,11.308,11.412,422056,0
2011-05-10,11.407,11.455,11.37,11.45,401700,0
2011-05-11,11.453,11.557,11.417,11.557,293658,0
2011-05-12,11.535,11.698,11.529,11.607,479290,0
2011-05-13,11.607,11.653,11.541,11.595,258136,0
2011-05-16,11.548,11.686,11.478,11.483,305049,0
2011-05-17,11.488,11.568,11.45,11.548,295825,0
2011-05-18,11.522,11.607,11.522,11.56,302626,0
2011-05-19,11.595,11.617,11.535,11.568,397293,0
2011-05-20,11.58,11.606,11.546,11.553,255638,0
2011-05-23,11.535,11.601,11.529,11.535,335967,0
2011-05-24,11.535,11.568,11.496,11.535,393268,0
2011-05-25,11.548,11.588,11.502,11.588,461158,0
2011-05-26,11.568,11.647,11.56,11.631,308862,0
2011-05-27,11.636,11.725,11.623,11.725,248874,0
2011-05-31,11.725,11.738,11.663,11.71,425105,0
2011-06-01,11.711,11.873,11.704,11.844,603541,0
2011-06-02,11.812,11.908,11.804,11.85,355127,0
2011-06-03,11.843,11.843,11.731,11.796,277181,0
2011-06-06,11.835,11.873,11.69,11.819,503587,0
2011-06-07,11.785,11.802,11.642,11.688,458282,0
2011-06-08,11.588,11.759,11.588,11.705,300168,0
2011-06-09,11.727,11.779,11.661,11.713,326743,0
2011-06-10,11.636,11.748,11.636,11.731,204240,0
2011-06-13,11.731,11.873,11.709,11.873,438866,0
2011-06-14,11.915,11.915,11.725,11.775,392582,0
2011-06-15,11.8,11.835,11.731,11.756,305357,0
2011-06-16,11.767,11.887,11.729,11.819,289913,0
2011-06-17,11.843,11.843,11.768,11.775,217366,0
2011-06-20,11.763,11.857,11.763,11.843,200609,0
2011-06-21,11.804,11.861,11.789,11.827,307162,0
2011-06-22,11.915,11.915,11.783,11.783,311801,0
2011-06-23,11.812,11.843,11.783,11.827,239168,0
2011-06-24,11.839,11.882,11.817,11.854,152790,0
2011-06-27,11.982,12.087,11.963,12.007,928190,0
2011-06-28,12.052,12.057,11.908,12.039,557416,0
2011-06-29,12.031,12.071,11.969,12.052,434604,0
2011-06-30,12.053,12.175,12.032,12.175,791845,0
2011-07-01,12.203,12.21,12.146,12.153,418232,0
2011-07-05,12.773,12.773,12.188,12.217,866360,0
2011-07-06,12.263,12.263,12.043,12.11,407131,0
2011-07-07,12.108,12.138,12.028,12.05,400933,0
2011-07-08,12.061,12.13,11.985,12.017,358140,0
2011-07-11,12.097,12.172,12.063,12.077,360411,0
2011-07-12,12.091,12.158,12.076,12.138,366900,0
2011-07-13,12.189,12.203,12.086,12.158,306083,0
2011-07-14,12.178,12.218,12.097,12.102,263163,0
2011-07-15,12.109,12.178,11.998,12.063,247549,0
2011-07-18,12.063,12.086,11.93,12.011,366904,0
2011-07-19,12.004,12.036,11.943,12.036,335544,0
2011-07-20,12.097,12.123,12.011,12.123,411823,0
2011-07-21,12.128,12.128,12.023,12.116,298795,0
2011-07-22,12.138,12.138,11.996,12.017,316627,0
2011-07-25,11.973,11.998,11.751,11.792,714634,0
2011-07-26,11.821,11.851,11.693,11.708,592188,0
2011-07-27,11.647,11.667,11.501,11.508,744089,0
2011-07-28,11.547,11.708,11.501,11.643,607449,0
2011-07-29,11.668,11.748,11.556,11.722,387747,0
2011-08-01,11.839,12.017,11.779,11.937,352970,0
2011-08-02,11.952,12.156,11.937,12.112,504593,0
2011-08-03,12.158,12.28,12.13,12.227,631188,0
2011-08-04,12.275,12.322,12.116,12.132,689163,0
2011-08-05,12.096,12.262,12.068,12.115,630742,0
2011-08-08,12.022,12.022,11.576,11.73,796430,0
2011-08-09,11.965,12.203,11.783,12.05,866406,0
2011-08-10,12.084,12.181,11.961,12.121,483004,0
2011-08-11,12.158,12.203,12.055,12.068,638505,0
2011-08-12,12.042,12.163,11.985,12.108,328019,0
2011-08-15,12.138,12.227,12.108,12.209,332567,0
2011-08-16,12.203,12.234,12.171,12.209,397057,0
2011-08-17,12.242,12.362,12.203,12.355,375519,0
2011-08-18,12.292,12.401,12.28,12.338,667540,0
2011-08-19,12.305,12.375,12.28,12.338,433609,0
2011-08-22,12.458,12.458,12.355,12.423,390076,0
2011-08-23,12.394,12.428,12.312,12.355,338218,0
2011-08-24,12.369,12.375,12.203,12.223,352619,0
2011-08-25,12.292,12.298,12.171,12.203,368848,0
2011-08-26,12.205,12.288,12.146,12.27,259228,0
2011-08-29,12.312,12.312,12.203,12.28,254247,0
2011-08-30,12.223,12.388,12.223,12.332,289539,0
2011-08-31,12.392,12.467,12.24,12.255,456798,0
2011-09-01,12.319,12.568,12.28,12.562,775687,0
2011-09-02,12.494,12.685,12.494,12.67,440954,0
2011-09-06,12.623,12.692,12.618,12.692,556704,0
2011-09-07,12.727,12.727,12.623,12.692,467488,0
2011-09-08,12.642,12.706,12.623,12.673,391980,0
2011-09-09,12.674,12.727,12.656,12.68,328944,0
2011-09-12,12.629,12.777,12.629,12.772,439120,0
2011-09-13,12.824,12.824,12.721,12.759,499298,0
2011-09-14,12.772,12.803,12.662,12.777,408742,0
2011-09-15,12.842,12.842,12.727,12.755,414831,0
2011-09-16,12.788,12.817,12.721,12.788,353658,0
2011-09-19,12.777,12.848,12.759,12.81,391829,0
2011-09-20,12.81,12.869,12.781,12.83,706780,0
2011-09-21,12.81,12.943,12.796,12.836,927782,0
2011-09-22,12.892,13.025,12.884,13.018,1515531,0
2011-09-23,12.958,12.994,12.748,12.788,646540,0
2011-09-26,12.755,12.777,12.662,12.721,617919,0
2011-09-27,12.698,12.698,12.585,12.613,548620,0
2011-09-28,12.623,12.721,12.623,12.707,317987,0
2011-09-29,12.759,12.81,12.68,12.788,403042,0
2011-09-30,12.798,13.019,12.798,13.019,578227,0
2011-10-03,12.979,13.049,12.902,12.971,711390,0
2011-10-04,13.02,13.074,12.879,12.919,771877,0
2011-10-05,12.894,12.915,12.85,12.894,473919,0
2011-10-06,12.915,12.915,12.812,12.873,564058,0
2011-10-07,12.843,12.885,12.765,12.848,392792,0
2011-10-10,12.952,12.952,12.662,12.754,389826,0
2011-10-11,12.72,12.83,12.72,12.772,331423,0
2011-10-12,12.655,12.743,12.612,12.686,557780,0
2011-10-13,12.589,12.87,12.589,12.765,404202,0
2011-10-14,12.748,12.863,12.743,12.855,296233,0
2011-10-17,12.879,12.925,12.765,12.909,376367,0
2011-10-18,12.973,13.008,12.855,12.919,383553,0
2011-10-19,12.885,13,12.879,12.987,378446,0
2011-10-20,12.973,13.008,12.919,12.952,405459,0
2011-10-21,12.963,12.963,12.888,12.963,350558,0
2011-10-24,12.937,12.958,12.843,12.912,350672,0
2011-10-25,12.902,12.936,12.821,12.876,443206,0
2011-10-26,12.937,12.979,12.897,12.973,360105,0
2011-10-27,12.952,12.952,12.824,12.912,336293,0
2011-10-28,12.838,12.948,12.826,12.948,219100,0
2011-10-31,12.962,13.04,12.947,13.026,465526,0
2011-11-01,13.033,13.203,13.021,13.07,575658,0
2011-11-02,13.088,13.174,13,13.102,383847,0
2011-11-03,13.117,13.125,12.972,13.083,273841,0
2011-11-04,13.105,13.284,13.064,13.284,549675,0
2011-11-07,13.277,13.317,13.168,13.234,602063,0
2011-11-08,13.234,13.298,13.147,13.277,358622,0
2011-11-09,13.259,13.341,13.164,13.191,404138,0
2011-11-10,13.177,13.244,13.139,13.159,354814,0
2011-11-11,13.271,13.33,13.246,13.33,289906,0
2011-11-14,13.285,13.343,13.285,13.285,269130,0
2011-11-15,13.298,13.324,13.241,13.267,340686,0
2011-11-16,13.317,13.48,13.241,13.48,481877,0
2011-11-17,13.496,13.504,13.404,13.453,359428,0
2011-11-18,13.415,13.518,13.391,13.503,472096,0
2011-11-21,13.537,13.594,13.425,13.48,738975,0
2011-11-22,13.467,13.518,13.442,13.474,355791,0
2011-11-23,13.404,13.531,13.404,13.504,484252,0
2011-11-25,13.511,13.511,13.41,13.473,174053,0
2011-11-28,13.453,13.555,13.33,13.555,331671,0
2011-11-29,13.555,13.588,13.512,13.581,339980,0
2011-11-30,13.581,13.581,13.43,13.483,420483,0
2011-12-01,13.504,13.555,13.474,13.549,304233,0
2011-12-02,13.536,13.561,13.495,13.561,275441,0
2011-12-05,13.548,13.594,13.536,13.594,391204,0
2011-12-06,13.59,13.631,13.559,13.57,404094,0
2011-12-07,13.602,13.602,13.498,13.585,455648,0
2011-12-08,13.602,13.602,13.532,13.585,366665,0
2011-12-09,13.602,13.61,13.543,13.597,344521,0
2011-12-12,13.625,13.667,13.587,13.667,318481,0
2011-12-13,13.653,13.688,13.613,13.681,331162,0
2011-12-14,13.653,13.778,13.653,13.778,434090,0
2011-12-15,13.785,13.864,13.741,13.856,370302,0
2011-12-16,13.861,14.001,13.769,13.994,459721,0
2011-12-19,14.015,14.05,13.936,13.963,441977,0
2011-12-20,13.942,14.127,13.942,14.093,520751,0
2011-12-21,14.086,14.086,13.982,14.007,406812,0
2011-12-22,14.03,14.127,14.022,14.127,412987,0
2011-12-23,14.086,14.147,14.064,14.112,440559,0
2011-12-27,14.147,14.147,14.022,14.147,341817,0
2011-12-28,14.237,14.237,14.147,14.223,285793,0
2011-12-29,14.218,14.275,14.175,14.202,275699,0
2011-12-30,14.265,14.328,14.107,14.204,336900,0
2012-01-03,14.289,14.445,14.175,14.237,483211,0
2012-01-04,14.302,14.409,14.223,14.244,447113,0
2012-01-05,14.335,14.335,14.112,14.223,496164,0
2012-01-06,14.296,14.296,14.202,14.237,264722,0
2012-01-09,14.296,14.302,14.256,14.296,406435,0
2012-01-10,14.335,14.335,14.267,14.335,432905,0
2012-01-11,14.333,14.372,14.301,14.361,416750,0
2012-01-12,14.341,14.464,14.32,14.464,374310,0
2012-01-13,14.487,14.598,14.373,14.373,630370,0
2012-01-17,14.447,14.48,14.372,14.463,373508,0
2012-01-18,14.464,14.493,14.362,14.45,462581,0
2012-01-19,14.458,14.493,14.368,14.401,294546,0
2012-01-20,14.429,14.437,14.237,14.256,408536,0
2012-01-23,14.237,14.244,13.769,14.049,810794,0
2012-01-24,14.064,14.147,13.962,14.134,496428,0
2012-01-25,14.127,14.237,14.056,14.182,504821,0
2012-01-26,14.169,14.282,14.134,14.282,314534,0
2012-01-27,14.288,14.444,14.138,14.444,396472,0
2012-01-30,14.429,14.57,14.396,14.57,262345,0
2012-01-31,14.566,14.66,14.517,14.653,345901,0
2012-02-01,14.639,14.661,14.468,14.505,417667,0
2012-02-02,14.464,14.529,14.396,14.514,337257,0
2012-02-03,14.475,14.501,14.308,14.395,447664,0
2012-02-06,14.395,14.529,14.367,14.493,287203,0
2012-02-07,14.534,14.554,14.474,14.528,382252,0
2012-02-08,14.528,14.603,14.48,14.598,330916,0
2012-02-09,14.59,14.603,14.398,14.427,374551,0
2012-02-10,14.457,14.577,14.444,14.513,243366,0
2012-02-13,14.513,14.615,14.457,14.505,323987,0
2012-02-14,14.534,14.539,14.436,14.486,393652,0
2012-02-15,14.493,14.555,14.387,14.408,318988,0
2012-02-16,14.464,14.481,14.387,14.415,393838,0
2012-02-17,14.378,14.422,14.201,14.301,527503,0
2012-02-21,14.372,14.378,14.222,14.348,466615,0
2012-02-22,14.361,14.444,14.301,14.408,353312,0
2012-02-23,14.355,14.468,14.301,14.301,333677,0
2012-02-24,14.346,14.987,14.326,14.598,788880,0
2012-02-27,14.661,14.704,14.61,14.661,429509,0
2012-02-28,14.669,14.725,14.64,14.717,375085,0
2012-02-29,14.727,14.764,14.655,14.72,386231,0
2012-03-01,14.73,14.743,14.661,14.683,306148,0
2012-03-02,14.726,14.726,14.69,14.69,228329,0
2012-03-05,14.736,14.749,14.683,14.725,324634,0
2012-03-06,14.726,14.776,14.646,14.646,380873,0
2012-03-07,14.646,14.793,14.646,14.793,268058,0
2012-03-08,14.845,14.862,14.726,14.785,290993,0
2012-03-09,14.817,14.875,14.736,14.803,384925,0
2012-03-12,14.842,14.917,14.817,14.895,291286,0
2012-03-13,14.952,14.965,14.878,14.89,595564,0
2012-03-14,14.791,14.817,14.398,14.499,580581,0
2012-03-15,14.463,14.512,13.957,14.165,1424518,0
2012-03-16,14.079,14.129,13.904,13.934,700285,0
2012-03-19,13.839,13.974,13.712,13.934,866208,0
2012-03-20,13.934,14.17,13.934,14.044,665039,0
2012-03-21,14.097,14.176,14,14.007,549713,0
2012-03-22,14.03,14.093,13.961,14.013,547332,0
2012-03-23,13.997,14.181,13.997,14.133,311741,0
2012-03-26,14.105,14.219,14.064,14.191,343706,0
2012-03-27,14.135,14.265,14.135,14.246,435752,0
2012-03-28,14.252,14.442,14.212,14.442,308632,0
2012-03-29,14.157,14.534,14.157,14.521,309783,0
2012-03-30,14.483,14.622,14.431,14.438,366300,0
2012-04-02,14.467,14.609,14.412,14.467,235220,0
2012-04-03,14.447,14.529,14.398,14.427,197560,0
2012-04-04,14.43,14.483,14.333,14.452,328301,0
2012-04-05,14.328,14.509,14.328,14.47,229407,0
2012-04-09,14.512,14.634,14.512,14.634,295511,0
2012-04-10,14.641,14.745,14.599,14.745,281459,0
2012-04-11,15.266,15.285,14.623,14.69,369030,0
2012-04-12,14.69,14.732,14.646,14.655,312001,0
2012-04-13,14.71,14.749,14.641,14.655,247709,0
2012-04-16,14.726,14.745,14.641,14.69,334376,0
2012-04-17,14.716,14.716,14.638,14.687,348265,0
2012-04-18,14.706,14.776,14.655,14.758,323139,0
2012-04-19,14.749,14.833,14.719,14.826,331533,0
2012-04-20,14.811,14.86,14.756,14.825,274543,0
2012-04-23,14.869,14.896,14.812,14.826,337901,0
2012-04-24,14.854,14.854,14.745,14.776,303002,0
2012-04-25,14.776,14.869,14.745,14.768,295240,0
2012-04-26,14.819,14.892,14.819,14.881,266123,0
2012-04-27,14.88,14.955,14.838,14.955,254432,0
2012-04-30,14.906,15.041,14.906,14.951,248976,0
2012-05-01,14.991,15.008,14.902,14.947,361238,0
2012-05-02,14.969,15.035,14.933,15.022,280690,0
2012-05-03,15.048,15.068,14.982,15.053,236549,0
2012-05-04,15.09,15.103,14.982,15.044,237988,0
2012-05-07,15.103,15.103,15.015,15.09,307698,0
2012-05-08,15.111,15.145,15.061,15.145,354334,0
2012-05-09,15.151,15.166,15.09,15.151,229086,0
2012-05-10,15.123,15.239,15.123,15.224,219610,0
2012-05-11,15.28,15.493,15.199,15.493,488552,0
2012-05-14,15.502,15.528,15.409,15.479,283063,0
2012-05-15,15.502,15.502,15.199,15.266,317172,0
2012-05-16,15.308,15.322,15.211,15.241,231797,0
2012-05-17,15.266,15.357,15.178,15.233,311217,0
2012-05-18,15.193,15.308,15.174,15.193,234994,0
2012-05-21,15.035,15.218,15.035,15.193,222903,0
2012-05-22,15.193,15.193,15.103,15.151,291486,0
2012-05-23,15.174,15.247,15.151,15.185,322139,0
2012-05-24,15.185,15.199,15.075,15.132,242488,0
2012-05-25,15.178,15.226,15.068,15.226,190451,0
2012-05-29,15.28,15.351,15.193,15.337,156659,0
2012-05-30,15.383,15.456,15.308,15.423,281129,0
2012-05-31,15.463,15.66,15.442,15.563,398163,0
2012-06-01,15.463,15.705,15.463,15.666,384576,0
2012-06-04,15.697,15.772,15.533,15.541,502760,0
2012-06-05,15.507,15.659,15.433,15.485,486886,0
2012-06-06,15.555,15.599,15.428,15.593,407247,0
2012-06-07,15.586,15.586,15.326,15.4,275634,0
2012-06-08,15.463,15.601,15.429,15.594,188864,0
2012-06-11,15.588,15.601,15.529,15.572,203452,0
2012-06-12,15.494,15.69,15.494,15.69,247278,0
2012-06-13,15.678,15.678,15.563,15.666,310073,0
2012-06-14,15.673,15.723,15.601,15.685,213233,0
2012-06-15,15.666,15.737,15.629,15.673,178712,0
2012-06-18,15.638,15.857,15.638,15.815,355754,0
2012-06-19,15.83,15.863,15.723,15.753,301857,0
2012-06-20,15.788,15.836,15.666,15.69,256881,0
2012-06-21,15.654,15.774,15.62,15.678,279262,0
2012-06-22,15.736,15.736,15.612,15.627,179561,0
2012-06-25,15.629,15.793,15.629,15.753,214759,0
2012-06-26,15.781,15.815,15.705,15.806,271736,0
2012-06-27,15.774,15.806,15.753,15.793,207936,0
2012-06-28,15.758,15.83,15.758,15.798,193516,0
2012-06-29,15.83,15.97,15.753,15.774,331551,0
2012-07-02,15.793,15.922,15.758,15.857,278417,0
2012-07-03,15.883,15.917,15.793,15.823,172632,0
2012-07-05,15.87,15.922,15.793,15.793,239102,0
2012-07-06,15.806,15.943,15.806,15.922,194619,0
2012-07-09,15.964,16.053,15.917,16.037,244347,0
2012-07-10,16.015,16.247,15.987,16.14,327392,0
2012-07-11,16.2,16.22,16.081,16.122,226617,0
2012-07-12,16.106,16.147,15.995,16.015,259367,0
2012-07-13,15.995,16.155,15.964,16.101,411943,0
2012-07-16,16.03,16.115,16.015,16.037,259347,0
2012-07-17,16.101,16.192,16.044,16.074,251715,0
2012-07-18,16.106,16.14,15.987,16.101,232697,0
2012-07-19,16.155,16.227,16.068,16.176,217071,0
2012-07-20,16.214,16.253,16.14,16.239,256462,0
2012-07-23,16.122,16.358,16.122,16.247,282818,0
2012-07-24,16.282,16.331,16.231,16.312,324726,0
2012-07-25,16.312,16.399,16.273,16.391,307217,0
2012-07-26,16.583,16.583,16.253,16.434,448194,0
2012-07-27,16.37,16.511,16.227,16.26,397732,0
2012-07-30,16.29,16.331,16.214,16.29,222358,0
2012-07-31,16.358,16.47,16.305,16.461,327785,0
2012-08-01,16.511,16.653,16.434,16.551,306388,0
2012-08-02,16.612,16.62,16.427,16.49,269963,0
2012-08-03,16.44,16.537,16.427,16.461,275613,0
2012-08-06,16.42,16.49,16.346,16.346,248826,0
2012-08-07,16.305,16.363,16.081,16.094,279196,0
2012-08-08,16.074,16.273,16.074,16.122,271185,0
2012-08-09,16.14,16.167,15.847,15.863,451222,0
2012-08-10,15.698,15.883,15.55,15.765,489149,0
2012-08-13,15.85,16.05,15.789,16.018,293812,0
2012-08-14,15.966,15.974,15.837,15.891,274100,0
2012-08-15,15.913,15.938,15.678,15.753,395732,0
2012-08-16,15.789,15.816,15.46,15.533,642368,0
2012-08-17,15.57,15.759,15.555,15.723,305752,0
2012-08-20,15.716,15.767,15.586,15.737,302649,0
2012-08-21,15.782,15.807,15.653,15.753,296410,0
2012-08-22,15.729,15.85,15.723,15.85,246310,0
2012-08-23,15.807,15.931,15.774,15.865,259725,0
2012-08-24,15.918,15.938,15.799,15.824,275602,0
2012-08-27,15.767,15.931,15.737,15.816,295317,0
2012-08-28,15.843,15.931,15.789,15.923,208093,0
2012-08-29,15.923,16.07,15.899,16.07,203741,0
2012-08-30,15.938,15.966,15.799,15.938,416181,0
2012-08-31,16.04,16.202,15.938,15.982,401537,0
2012-09-04,15.918,16.135,15.913,16.077,443959,0
2012-09-05,16.077,16.264,16.064,16.243,186885,0
2012-09-06,16.218,16.243,16.144,16.172,244649,0
2012-09-07,16.172,16.202,16.077,16.172,245266,0
2012-09-10,16.172,16.411,16.135,16.321,265243,0
2012-09-11,16.321,16.367,16.287,16.321,263519,0
2012-09-12,16.399,16.399,16.237,16.259,239661,0
2012-09-13,16.157,16.33,16.003,16.003,421604,0
2012-09-14,15.965,16.084,15.696,15.764,623635,0
2012-09-17,15.683,15.883,15.664,15.841,397166,0
2012-09-18,15.71,16.003,15.71,16.003,271342,0
2012-09-19,16.064,16.203,15.913,16.097,254151,0
2012-09-20,16.064,16.224,16.056,16.157,266259,0
2012-09-21,16.118,16.203,16.097,16.126,272270,0
2012-09-24,16.144,16.303,16.144,16.219,321646,0
2012-09-25,16.203,16.322,16.178,16.28,361907,0
2012-09-26,16.28,16.483,16.259,16.303,275743,0
2012-09-27,16.344,16.434,16.288,16.386,225834,0
2012-09-28,16.386,16.42,16.337,16.344,391083,0
2012-10-01,16.33,16.44,16.33,16.399,228585,0
2012-10-02,16.377,16.391,16.297,16.322,246993,0
2012-10-03,16.28,16.337,16.244,16.272,312075,0
2012-10-04,16.244,16.311,16.244,16.272,190438,0
2012-10-05,16.266,16.337,16.237,16.244,184093,0
2012-10-08,16.244,16.244,16.203,16.212,189854,0
2012-10-09,16.237,16.237,15.772,15.965,424910,0
2012-10-10,15.898,16.084,15.898,16.056,294608,0
2012-10-11,16.113,16.267,15.945,16.113,250418,0
2012-10-12,16.254,16.254,16.138,16.206,171746,0
2012-10-15,16.214,16.214,15.998,16.04,249869,0
2012-10-16,16.025,16.247,15.99,16.12,224689,0
2012-10-17,16.22,16.22,16.033,16.033,230042,0
2012-10-18,16.018,16.099,16.018,16.04,197274,0
2012-10-19,16.078,16.113,16.004,16.018,239008,0
2012-10-22,15.982,16.113,15.898,16.065,394771,0
2012-10-23,16.045,16.07,15.945,15.99,220494,0
2012-10-24,15.96,16.033,15.89,15.918,273095,0
2012-10-25,15.923,15.953,15.857,15.898,225368,0
2012-10-26,15.945,16.051,15.898,16.04,175210,0
2012-10-31,16.086,16.18,15.923,15.923,310950,0
2012-11-01,15.982,16.051,15.822,15.836,588155,0
2012-11-02,15.836,15.937,15.836,15.883,209800,0
2012-11-05,15.841,15.982,15.841,15.974,152877,0
2012-11-06,16.012,16.086,15.918,16.051,291248,0
2012-11-07,16.04,16.185,16.033,16.113,350531,0
2012-11-08,16.113,16.307,16.051,16.298,270235,0
2012-11-09,16.325,16.325,16.22,16.283,146976,0
2012-11-12,16.319,16.319,16.129,16.239,207530,0
2012-11-13,16.293,16.419,16.24,16.419,310763,0
2012-11-14,16.356,16.411,16.207,16.221,353296,0
2012-11-15,16.2,16.482,15.77,16.362,957765,0
2012-11-16,16.293,16.482,16.186,16.375,309093,0
2012-11-19,16.39,16.425,16.249,16.334,314828,0
2012-11-20,16.327,16.384,16.256,16.327,240045,0
2012-11-21,16.321,16.476,16.228,16.384,194464,0
2012-11-23,16.405,16.482,16.215,16.342,52749,0
2012-11-26,16.39,16.433,16.2,16.2,352923,0
2012-11-27,16.256,16.342,16.215,16.321,300205,0
2012-11-28,16.397,16.461,16.356,16.405,254102,0
2012-11-29,16.411,16.482,16.308,16.476,210496,0
2012-11-30,16.498,16.56,16.367,16.397,240737,0
2012-12-03,16.356,16.438,16.181,16.221,376324,0
2012-12-04,16.2,16.315,16.071,16.315,704933,0
2012-12-05,16.207,16.293,16.12,16.12,470400,0
2012-12-06,16.129,16.285,16.12,16.167,443218,0
2012-12-07,16.129,16.215,16.129,16.176,185523,0
2012-12-10,16.176,16.215,16.139,16.139,207875,0
2012-12-11,16.2,16.2,16.071,16.129,248026,0
2012-12-12,16.041,16.181,16.025,16.099,199899,0
2012-12-13,16.071,16.129,16.004,16.018,287081,0
2012-12-14,16.025,16.093,15.974,16.025,185142,0
2012-12-17,16.058,16.071,15.786,15.797,325499,0
2012-12-18,15.863,15.982,15.666,15.791,292095,0
2012-12-19,15.733,15.904,15.733,15.835,421204,0
2012-12-20,15.876,15.966,15.828,15.917,248799,0
2012-12-21,15.856,15.93,15.749,15.756,415214,0
2012-12-24,15.749,15.863,15.72,15.72,172604,0
2012-12-26,15.749,15.847,15.749,15.777,216637,0
2012-12-27,15.787,15.992,15.787,15.947,233447,0
2012-12-28,15.992,16.143,15.913,16.095,134317,0
2012-12-31,16.021,16.224,15.976,16.224,166844,0
2013-01-02,16.212,16.224,16.029,16.203,285143,0
2013-01-03,16.224,16.224,15.963,16.029,385244,0
2013-01-04,15.992,16.075,15.899,15.999,256246,0
2013-01-07,16.007,16.089,15.969,16.053,233711,0
2013-01-08,16.082,16.203,15.999,16.116,381328,0
2013-01-09,16.089,16.238,16.089,16.224,292479,0
2013-01-10,16.238,16.273,16.125,16.196,301645,0
2013-01-11,16.224,16.306,16.178,16.306,271341,0
2013-01-14,16.355,16.41,16.273,16.331,261634,0
2013-01-15,16.339,16.364,16.219,16.219,145219,0
2013-01-16,16.306,16.359,16.238,16.313,286747,0
2013-01-17,16.273,16.306,16.196,16.23,294420,0
2013-01-18,16.238,16.298,16.116,16.23,479544,0
2013-01-22,16.184,16.23,16.116,16.125,330674,0
2013-01-23,16.125,16.238,16.116,16.238,314048,0
2013-01-24,16.212,16.245,16.116,16.151,245317,0
2013-01-25,16.156,16.178,16.116,16.134,188918,0
2013-01-28,16.108,16.134,15.878,15.891,512521,0
2013-01-29,15.884,15.884,15.75,15.75,517718,0
2013-01-30,15.742,15.865,15.367,15.549,928321,0
2013-01-31,15.549,15.674,15.505,15.561,508954,0
2013-02-01,15.607,15.693,15.607,15.612,360440,0
2013-02-04,15.899,16.048,15.798,15.822,925718,0
2013-02-05,15.884,15.985,15.822,15.976,472471,0
2013-02-06,16.061,16.061,15.939,15.963,483114,0
2013-02-07,15.992,16.048,15.956,16.021,333781,0
2013-02-08,16.029,16.089,15.999,16.048,325931,0
2013-02-11,16.095,16.143,16.053,16.082,437118,0
2013-02-12,16.102,16.143,16.021,16.102,414349,0
2013-02-13,16.126,16.185,16.015,16.164,417492,0
2013-02-14,16.179,16.179,15.993,16.118,452791,0
2013-02-15,16.118,16.173,15.878,15.919,383652,0
2013-02-19,15.913,15.977,15.899,15.956,412898,0
2013-02-20,15.993,16.03,15.907,15.986,347588,0
2013-02-21,16.022,16.068,15.878,15.899,439888,0
2013-02-22,15.878,16.03,15.878,16.03,405430,0
2013-02-25,15.913,16.126,15.913,16.118,402682,0
2013-02-26,16.076,16.214,16.068,16.173,281810,0
2013-02-27,16.152,16.179,16.096,16.173,342644,0
2013-02-28,16.179,16.268,16.157,16.179,403850,0
2013-03-01,16.321,16.376,16.231,16.367,455371,0
2013-03-04,16.367,16.5,16.321,16.5,495835,0
2013-03-05,16.527,16.705,16.44,16.679,624898,0
2013-03-06,16.647,16.724,16.57,16.699,420958,0
2013-03-07,16.647,16.664,16.578,16.62,244881,0
2013-03-08,16.597,16.597,16.427,16.446,192802,0
2013-03-11,16.44,16.506,16.293,16.293,229398,0
2013-03-12,16.275,16.327,16.145,16.262,290671,0
2013-03-13,16.294,16.294,16.111,16.153,195338,0
2013-03-14,16.18,16.199,15.856,16.03,519668,0
2013-03-15,15.969,16.185,15.932,16.111,311486,0
2013-03-18,15.947,16.241,15.918,16.221,340762,0
2013-03-19,16.263,16.277,16.158,16.192,201030,0
2013-03-20,16.174,16.233,16.111,16.158,261445,0
2013-03-21,16.185,16.286,16.111,16.256,191941,0
2013-03-22,16.228,16.233,16.049,16.083,325471,0
2013-03-25,16.076,16.165,16.044,16.076,261140,0
2013-03-26,16.049,16.185,16.049,16.185,164088,0
2013-03-27,16.127,16.192,16.127,16.165,185406,0
2013-03-28,16.221,16.363,16.158,16.165,389584,0
2013-04-01,16.185,16.294,16.136,16.174,193117,0
2013-04-02,16.174,16.256,16.158,16.199,197037,0
2013-04-03,16.192,16.249,16.103,16.18,293560,0
2013-04-04,16.165,16.321,16.165,16.277,209542,0
2013-04-05,16.309,16.495,16.309,16.48,295061,0
2013-04-08,16.473,16.559,16.466,16.487,178108,0
2013-04-09,16.466,16.529,16.336,16.363,252012,0
2013-04-10,16.344,16.357,16.207,16.336,382017,0
2013-04-11,16.33,16.387,16.296,16.353,227722,0
2013-04-12,16.346,16.394,16.27,16.353,234369,0
2013-04-15,16.403,16.437,16.33,16.364,177066,0
2013-04-16,16.403,16.444,16.317,16.409,232411,0
2013-04-17,16.431,16.518,16.394,16.49,266426,0
2013-04-18,16.459,16.512,16.403,16.423,230797,0
2013-04-19,16.409,16.475,16.387,16.431,191191,0
2013-04-22,16.451,16.503,16.409,16.503,217638,0
2013-04-23,16.475,16.539,16.423,16.451,266854,0
2013-04-24,16.451,16.49,16.418,16.469,167285,0
2013-04-25,16.437,16.503,16.437,16.469,241379,0
2013-04-26,16.498,16.555,16.481,16.539,150866,0
2013-04-29,16.531,16.581,16.498,16.577,207677,0
2013-04-30,16.596,16.627,16.518,16.569,204596,0
2013-05-01,16.596,16.725,16.596,16.633,289988,0
2013-05-02,16.663,16.711,16.64,16.685,210640,0
2013-05-03,16.603,16.654,16.562,16.646,205474,0
2013-05-06,16.61,16.61,16.518,16.569,150265,0
2013-05-07,16.619,16.64,16.555,16.577,198230,0
2013-05-08,16.581,16.663,16.562,16.627,158441,0
2013-05-09,16.633,16.692,16.588,16.64,157087,0
2013-05-10,16.685,16.685,16.539,16.562,253869,0
2013-05-13,16.541,16.582,16.438,16.476,283778,0
2013-05-14,16.432,16.47,16.353,16.38,233170,0
2013-05-15,16.337,16.424,16.337,16.372,243701,0
2013-05-16,16.323,16.438,16.323,16.358,241512,0
2013-05-17,16.41,16.445,16.199,16.233,272854,0
2013-05-20,16.249,16.364,16.241,16.241,251477,0
2013-05-21,16.263,16.316,16.215,16.257,363057,0
2013-05-22,16.295,16.648,16.144,16.206,412925,0
2013-05-23,16.157,16.185,16.013,16.052,521959,0
2013-05-24,16.068,16.144,16.027,16.126,177159,0
2013-05-28,16.117,16.135,15.965,15.965,311413,0
2013-05-29,15.874,15.936,15.539,15.665,947482,0
2013-05-30,15.651,15.843,15.551,15.793,462908,0
2013-05-31,15.79,15.866,15.179,15.239,1252921,0
2013-06-03,15.17,15.442,15.065,15.065,1215267,0
2013-06-04,15.023,15.096,14.921,15.004,1458228,0
2013-06-05,14.997,15.096,14.942,15.08,1010935,0
2013-06-06,15.058,15.393,15.058,15.321,567284,0
2013-06-07,15.328,15.359,15.19,15.211,553340,0
2013-06-10,15.19,15.211,14.98,15.004,631106,0
2013-06-11,14.875,15.016,14.71,14.989,1188130,0
2013-06-12,14.952,15.066,14.836,14.944,993587,0
2013-06-13,14.71,15.157,14.697,14.991,1157644,0
2013-06-14,15.059,15.148,14.96,15.059,607798,0
2013-06-17,15.082,15.121,14.841,14.904,490820,0
2013-06-18,14.798,14.904,14.65,14.71,959861,0
2013-06-19,14.688,14.812,14.688,14.783,633448,0
2013-06-20,14.705,14.705,14.361,14.489,997748,0
2013-06-21,14.457,14.579,14.419,14.426,556750,0
2013-06-24,14.032,14.251,13.868,14.032,1199599,0
2013-06-25,14.039,14.411,13.978,14.287,590651,0
2013-06-26,14.301,14.596,14.294,14.477,771141,0
2013-06-27,14.511,14.761,14.511,14.728,759127,0
2013-06-28,14.766,14.792,14.629,14.761,488341,0
2013-07-01,14.805,15.178,14.805,15.157,803512,0
2013-07-02,15.213,15.286,15.066,15.2,766653,0
2013-07-03,15.052,15.143,14.952,15.009,576263,0
2013-07-05,15.025,15.025,14.52,14.634,755720,0
2013-07-08,14.681,14.681,14.52,14.609,466979,0
2013-07-09,14.596,14.643,14.503,14.616,382506,0
2013-07-10,14.609,14.65,14.489,14.54,439033,0
2013-07-11,14.713,14.787,14.652,14.777,391311,0
2013-07-12,14.83,14.838,14.691,14.691,285994,0
2013-07-15,14.722,14.749,14.611,14.713,269636,0
2013-07-16,14.668,14.736,14.636,14.636,292754,0
2013-07-17,14.675,14.749,14.652,14.713,383703,0
2013-07-18,14.713,14.749,14.636,14.636,246545,0
2013-07-19,14.645,14.668,14.49,14.535,357573,0
2013-07-22,14.599,14.699,14.49,14.55,245031,0
2013-07-23,14.604,14.611,14.522,14.599,322878,0
2013-07-24,14.529,14.581,14.367,14.458,511146,0
2013-07-25,14.367,14.434,14.243,14.264,446343,0
2013-07-26,14.175,14.379,14.113,14.322,358894,0
2013-07-29,14.346,14.367,14.264,14.286,294950,0
2013-07-30,14.361,14.361,14.227,14.264,225631,0
2013-07-31,14.236,14.286,14.108,14.168,403590,0
2013-08-01,14.183,14.27,13.969,14.037,557787,0
2013-08-02,14.05,14.123,13.984,14.113,419525,0
2013-08-05,14.044,14.222,14.044,14.222,597279,0
2013-08-06,14.123,14.13,13.997,14.123,458307,0
2013-08-07,14.096,14.123,13.969,13.984,407942,0
2013-08-08,14.012,14.083,13.962,13.989,381237,0
2013-08-09,14.029,14.044,13.921,13.926,385029,0
2013-08-12,13.989,14.198,13.956,14.175,374254,0
2013-08-13,14.092,14.288,14.092,14.223,539014,0
2013-08-14,14.245,14.281,14.176,14.252,432048,0
2013-08-15,14.176,14.192,13.984,14.124,618964,0
2013-08-16,14.092,14.109,13.882,13.914,410790,0
2013-08-19,13.898,13.926,13.709,13.759,749720,0
2013-08-20,13.742,13.79,13.645,13.75,757816,0
2013-08-21,13.733,13.769,13.675,13.709,462313,0
2013-08-22,13.699,13.926,13.695,13.882,553351,0
2013-08-23,13.92,14.192,13.888,14.138,530081,0
2013-08-26,14.145,14.238,14.029,14.084,329244,0
2013-08-27,14.075,14.164,14.044,14.092,364157,0
2013-08-28,14.012,14.124,14.012,14.058,242320,0
2013-08-29,14.075,14.075,13.906,14.021,446438,0
2013-08-30,14.109,14.258,14.038,14.223,312833,0
2013-09-03,14.226,14.247,14.023,14.086,313135,0
2013-09-04,14.046,14.179,14.006,14.07,374263,0
2013-09-05,14.132,14.132,13.963,14.023,200655,0
2013-09-06,14.006,14.07,13.957,13.985,287539,0
2013-09-09,13.984,14.075,13.956,14.038,364545,0
2013-09-10,14.039,14.053,13.978,14.039,216217,0
2013-09-11,13.977,14.075,13.926,14.021,368931,0
2013-09-12,13.99,14.106,13.99,14.078,287350,0
2013-09-13,14.07,14.106,13.985,14.006,228511,0
2013-09-16,14.023,14.098,14.023,14.023,220653,0
2013-09-17,14.023,14.07,13.926,13.963,278291,0
2013-09-18,13.948,14.306,13.921,14.232,374130,0
2013-09-19,14.194,14.254,14.132,14.219,392438,0
2013-09-20,14.141,14.187,14.07,14.098,311229,0
2013-09-23,14.141,14.157,14.013,14.013,224526,0
2013-09-24,14.078,14.187,14.031,14.098,341881,0
2013-09-25,14.078,14.241,14.07,14.226,236740,0
2013-09-26,14.171,14.226,14.117,14.117,163316,0
2013-09-27,14.132,14.148,14.053,14.093,186445,0
2013-09-30,14.117,14.21,14.031,14.031,505240,0
2013-10-01,14.07,14.125,14.046,14.07,185855,0
2013-10-02,13.985,14.098,13.963,14.053,272095,0
2013-10-03,14.031,14.11,14.013,14.053,178708,0
2013-10-04,14.031,14.06,14.023,14.031,135105,0
2013-10-07,14.006,14.07,13.915,13.921,159757,0
2013-10-08,13.889,13.969,13.889,13.957,295000,0
2013-10-09,13.948,13.985,13.921,13.94,251475,0
2013-10-10,13.948,13.99,13.933,13.957,222263,0
2013-10-11,14,14.055,13.852,13.857,352451,0
2013-10-14,13.829,13.907,13.741,13.852,563989,0
2013-10-15,13.834,13.927,13.829,13.834,346558,0
2013-10-16,13.814,13.865,13.768,13.865,272891,0
2013-10-17,13.874,14.136,13.857,14.12,406685,0
2013-10-18,14.182,14.31,14.142,14.272,380984,0
2013-10-21,14.244,14.272,14.12,14.151,217231,0
2013-10-22,14.213,14.251,14.128,14.197,337852,0
2013-10-23,14.142,14.331,14.142,14.244,267006,0
2013-10-24,14.265,14.31,14.244,14.296,241604,0
2013-10-25,14.318,14.415,14.28,14.375,395379,0
2013-10-28,14.399,14.424,14.34,14.363,204932,0
2013-10-29,14.393,14.424,14.375,14.384,262862,0
2013-10-30,14.455,14.632,14.356,14.558,892007,0
2013-10-31,14.612,14.703,14.581,14.684,613299,0
2013-11-01,14.746,14.773,14.496,14.521,414058,0
2013-11-04,14.612,14.678,14.591,14.646,238140,0
2013-11-05,14.619,14.655,14.424,14.463,386255,0
2013-11-06,14.424,14.455,14.205,14.222,834090,0
2013-11-07,14.182,14.302,14.095,14.251,642502,0
2013-11-08,14.107,14.348,14.008,14.302,644594,0
2013-11-11,14.128,14.296,14.107,14.256,396765,0
2013-11-12,14.205,14.288,14.048,14.048,421297,0
2013-11-13,14.065,14.065,13.908,13.908,566889,0
2013-11-14,13.942,14.034,13.928,13.959,375046,0
2013-11-15,13.942,13.993,13.89,13.916,427119,0
2013-11-18,13.916,14.042,13.916,13.928,370609,0
2013-11-19,13.916,14.049,13.884,14.026,483719,0
2013-11-20,13.987,14.017,13.824,13.923,539684,0
2013-11-21,13.834,13.865,13.731,13.768,613574,0
2013-11-22,13.731,13.852,13.731,13.814,461391,0
2013-11-25,13.79,13.824,13.731,13.776,493115,0
2013-11-26,13.757,13.993,13.757,13.959,415420,0
2013-11-27,13.923,13.959,13.824,13.9,382510,0
2013-11-29,13.934,13.959,13.884,13.928,143309,0
2013-12-02,13.959,14.026,13.928,13.979,437780,0
2013-12-03,13.959,13.993,13.834,13.852,342263,0
2013-12-04,13.805,13.979,13.784,13.979,846271,0
2013-12-05,13.979,14.056,13.942,14.001,685889,0
2013-12-06,13.993,14.164,13.95,14.13,571528,0
2013-12-09,14.096,14.192,13.979,14.103,517017,0
2013-12-10,14.056,14.113,13.993,14.008,503472,0
2013-12-11,14.058,14.116,14.028,14.05,397599,0
2013-12-12,13.951,14.036,13.917,13.965,391306,0
2013-12-13,13.943,13.973,13.866,13.923,439932,0
2013-12-16,13.909,13.965,13.9,13.929,697932,0
2013-12-17,13.923,14.075,13.884,14.036,491068,0
2013-12-18,14.044,14.195,14.044,14.179,588411,0
2013-12-19,14.116,14.477,14.058,14.408,1040812,0
2013-12-20,14.469,14.683,14.425,14.674,824072,0
2013-12-23,14.707,14.973,14.69,14.898,786766,0
2013-12-24,14.898,14.918,14.804,14.894,458961,0
2013-12-26,14.933,14.965,14.876,14.908,503973,0
2013-12-27,14.894,15.045,14.889,14.889,620939,0
2013-12-30,14.876,14.894,14.73,14.791,399043,0
2013-12-31,14.75,14.805,14.607,14.69,466713,0
2014-01-02,14.621,14.69,14.468,14.56,378598,0
2014-01-03,14.522,14.6,14.463,14.542,410157,0
2014-01-06,14.542,14.76,14.522,14.723,578318,0
2014-01-07,14.791,14.813,14.658,14.713,330323,0
2014-01-08,14.683,14.771,14.634,14.745,364391,0
2014-01-09,14.707,14.781,14.683,14.745,297615,0
2014-01-10,14.766,14.894,14.766,14.836,291251,0
2014-01-13,14.836,14.91,14.822,14.828,268381,0
2014-01-14,14.798,14.883,14.75,14.75,230884,0
2014-01-15,14.791,14.805,14.69,14.76,314322,0
2014-01-16,14.76,14.828,14.76,14.813,343391,0
2014-01-17,14.852,15,14.822,14.942,410290,0
2014-01-21,15.005,15.071,14.992,15.02,472184,0
2014-01-22,15.005,15.071,14.96,14.974,268637,0
2014-01-23,14.967,15.045,14.951,14.992,528695,0
2014-01-24,15.012,15.08,14.96,14.974,450893,0
2014-01-27,15.005,15.113,14.942,14.992,457960,0
2014-01-28,15.045,15.056,14.96,14.974,270064,0
2014-01-29,14.992,15.056,14.91,14.96,234278,0
2014-01-30,15,15.02,14.935,14.974,265857,0
2014-01-31,14.96,15.035,14.934,14.974,441731,0
2014-02-03,15.012,15.089,15.005,15.045,277022,0
2014-02-04,15.045,15.071,14.974,15.02,858535,0
2014-02-05,15.02,15.08,15.02,15.049,468924,0
2014-02-06,15.005,15.071,15.005,15.035,287003,0
2014-02-07,15.08,15.242,15.071,15.211,535057,0
2014-02-10,15.235,15.25,15.174,15.235,370627,0
2014-02-11,15.242,15.259,15.174,15.211,293740,0
2014-02-12,15.228,15.322,15.183,15.228,427819,0
2014-02-13,15.244,15.398,15.236,15.353,194178,0
2014-02-14,15.339,15.422,15.305,15.339,273436,0
2014-02-18,15.314,15.368,15.29,15.368,227051,0
2014-02-19,15.368,15.39,15.252,15.274,271908,0
2014-02-20,15.252,15.33,15.236,15.274,153132,0
2014-02-21,15.26,15.339,15.228,15.274,168106,0
2014-02-24,15.26,15.376,15.26,15.346,243976,0
2014-02-25,15.314,15.376,15.281,15.33,201533,0
2014-02-26,15.305,15.33,15.274,15.305,169037,0
2014-02-27,15.314,15.376,15.305,15.368,195946,0
2014-02-28,15.368,15.421,15.33,15.339,219434,0
2014-03-03,15.39,15.485,15.339,15.376,273928,0
2014-03-04,15.362,15.422,15.322,15.33,390877,0
2014-03-05,15.354,15.39,15.281,15.281,227154,0
2014-03-06,15.313,15.33,15.229,15.252,287781,0
2014-03-07,15.198,15.22,15.081,15.122,396012,0
2014-03-10,15.122,15.212,15.105,15.183,224564,0
2014-03-11,15.168,15.26,15.168,15.26,205731,0
2014-03-12,15.261,15.423,15.261,15.4,188405,0
2014-03-13,15.393,15.452,15.393,15.437,189169,0
2014-03-14,15.393,15.446,15.393,15.446,99215,0
2014-03-17,15.437,15.527,15.393,15.521,310281,0
2014-03-18,15.513,15.513,15.461,15.489,109285,0
2014-03-19,15.479,15.542,15.37,15.378,367182,0
2014-03-20,15.331,15.331,15.238,15.245,349202,0
2014-03-21,15.283,15.341,15.245,15.316,163620,0
2014-03-24,15.316,15.407,15.298,15.364,222746,0
2014-03-25,15.364,15.506,15.364,15.489,169735,0
2014-03-26,15.452,15.521,15.446,15.479,188314,0
2014-03-27,15.471,15.587,15.471,15.578,226059,0
2014-03-28,15.569,15.674,15.533,15.674,273271,0
2014-03-31,15.644,15.742,15.569,15.733,450503,0
2014-04-01,15.733,15.758,15.661,15.733,535765,0
2014-04-02,15.688,15.688,15.547,15.587,374262,0
2014-04-03,15.625,15.674,15.594,15.616,145683,0
2014-04-04,15.625,15.667,15.547,15.553,291896,0
2014-04-07,15.527,15.594,15.496,15.533,267891,0
2014-04-08,15.542,15.602,15.506,15.602,294912,0
2014-04-09,15.616,15.682,15.578,15.661,157232,0
2014-04-10,15.667,15.733,15.654,15.71,222724,0
2014-04-11,15.735,15.806,15.727,15.798,176546,0
2014-04-14,15.806,15.806,15.759,15.791,198434,0
2014-04-15,15.776,15.893,15.767,15.846,300191,0
2014-04-16,15.871,15.938,15.833,15.909,374858,0
2014-04-17,15.878,15.93,15.753,15.767,150615,0
2014-04-21,15.806,15.909,15.806,15.871,218623,0
2014-04-22,15.878,15.893,15.785,15.863,182301,0
2014-04-23,15.885,15.947,15.839,15.871,282867,0
2014-04-24,15.871,15.871,15.767,15.855,307114,0
2014-04-25,15.846,15.947,15.825,15.923,519337,0
2014-04-28,15.917,16.019,15.901,15.938,238922,0
2014-04-29,15.923,15.956,15.863,15.947,232355,0
2014-04-30,15.97,16.019,15.947,16.004,234061,0
2014-05-01,16.044,16.109,15.997,16.079,319445,0
2014-05-02,16.044,16.184,16.013,16.178,163411,0
2014-05-05,16.19,16.235,16.161,16.184,344658,0
2014-05-06,16.161,16.23,16.147,16.221,380881,0
2014-05-07,16.198,16.235,16.137,16.235,373745,0
2014-05-08,16.243,16.356,16.215,16.323,477231,0
2014-05-09,16.34,16.34,16.294,16.317,445827,0
2014-05-12,16.294,16.331,16.259,16.267,179866,0
2014-05-13,16.312,16.342,16.268,16.304,585992,0
2014-05-14,16.333,16.428,16.319,16.38,362138,0
2014-05-15,16.405,16.483,16.371,16.38,345949,0
2014-05-16,16.428,16.449,16.38,16.38,334041,0
2014-05-19,16.357,16.412,16.268,16.287,577428,0
2014-05-20,16.261,16.342,16.261,16.312,195623,0
2014-05-21,16.287,16.304,16.199,16.23,458235,0
2014-05-22,16.245,16.333,16.221,16.319,231889,0
2014-05-23,16.35,16.357,16.287,16.296,251855,0
2014-05-27,16.287,16.333,16.287,16.312,257954,0
2014-05-28,16.371,16.405,16.268,16.405,542716,0
2014-05-29,16.42,16.5,16.405,16.458,438927,0
2014-05-30,16.483,16.515,16.428,16.5,314908,0
2014-06-02,16.483,16.483,16.405,16.42,238075,0
2014-06-03,16.428,16.428,16.357,16.38,182267,0
2014-06-04,16.405,16.405,16.277,16.304,231286,0
2014-06-05,16.287,16.357,16.237,16.277,164094,0
2014-06-06,16.325,16.388,16.325,16.363,269715,0
2014-06-09,16.371,16.435,16.312,16.412,161329,0
2014-06-10,16.396,16.396,16.35,16.38,179548,0
2014-06-11,16.405,16.468,16.363,16.458,155627,0
2014-06-12,16.509,16.509,16.388,16.444,189201,0
2014-06-13,16.43,16.509,16.421,16.484,264554,0
2014-06-16,16.801,16.928,16.706,16.898,1466606,0
2014-06-17,16.913,16.975,16.819,16.913,1191386,0
2014-06-18,16.913,16.998,16.842,16.998,645958,0
2014-06-19,17.08,17.109,16.998,17.04,791830,0
2014-06-20,17.022,17.097,16.998,17.08,657922,0
2014-06-23,17.149,17.206,17.072,17.132,678431,0
2014-06-24,17.159,17.253,17.109,17.188,592783,0
2014-06-25,17.224,17.332,17.197,17.316,475075,0
2014-06-26,17.308,17.389,17.308,17.347,330784,0
2014-06-27,17.34,17.372,17.239,17.253,302842,0
2014-06-30,17.299,17.34,17.132,17.197,438965,0
2014-07-01,17.26,17.26,17.125,17.141,399469,0
2014-07-02,17.117,17.149,16.961,16.975,486550,0
2014-07-03,16.945,17.031,16.898,16.998,448982,0
2014-07-07,17.04,17.072,16.936,17.006,305500,0
2014-07-08,17.055,17.174,17.022,17.159,325342,0
2014-07-09,17.224,17.239,17.167,17.174,261157,0
2014-07-10,17.181,17.316,17.174,17.233,350735,0
2014-07-11,17.31,17.34,17.255,17.294,250652,0
2014-07-14,17.294,17.294,17.104,17.167,267584,0
2014-07-15,17.175,17.294,17.104,17.217,219740,0
2014-07-16,17.255,17.277,17.16,17.269,204169,0
2014-07-17,17.294,17.415,17.277,17.399,190109,0
2014-07-18,17.373,17.436,17.34,17.399,266593,0
2014-07-21,17.431,17.436,17.326,17.359,259420,0
2014-07-22,17.326,17.409,17.261,17.269,263159,0
2014-07-23,17.301,17.335,17.277,17.318,209932,0
2014-07-24,17.318,17.34,17.277,17.318,189056,0
2014-07-25,17.335,17.415,17.335,17.382,178997,0
2014-07-28,17.392,17.461,17.382,17.446,191583,0
2014-07-29,17.452,17.506,17.424,17.478,189655,0
2014-07-30,17.468,17.468,17.261,17.318,363788,0
2014-07-31,17.226,17.226,16.99,17.133,611744,0
2014-08-01,17.063,17.098,16.969,17.063,325824,0
2014-08-04,17.104,17.181,17.063,17.073,210979,0
2014-08-05,17.104,17.118,16.87,16.953,301038,0
2014-08-06,16.919,17.006,16.888,16.936,131442,0
2014-08-07,16.945,17.142,16.936,17.142,171900,0
2014-08-08,17.181,17.326,17.167,17.294,219440,0
2014-08-11,17.301,17.34,17.234,17.326,141241,0
2014-08-12,17.277,17.335,17.247,17.269,128888,0
2014-08-13,17.235,17.296,17.134,17.161,181766,0
2014-08-14,17.143,17.352,17.143,17.337,170962,0
2014-08-15,17.385,17.503,17.385,17.455,149387,0
2014-08-18,17.556,17.556,17.37,17.376,250229,0
2014-08-19,17.376,17.448,17.361,17.402,139095,0
2014-08-20,17.41,17.594,17.385,17.432,151007,0
2014-08-21,17.432,17.496,17.395,17.448,223172,0
2014-08-22,17.417,17.464,17.37,17.427,249754,0
2014-08-25,17.448,17.448,17.328,17.37,156510,0
2014-08-26,17.312,17.417,17.312,17.37,164261,0
2014-08-27,17.41,17.439,17.312,17.395,147158,0
2014-08-28,17.385,17.51,17.376,17.51,250053,0
2014-08-29,17.537,17.571,17.439,17.547,250393,0
2014-09-02,17.527,17.547,17.417,17.489,162818,0
2014-09-03,17.439,17.527,17.439,17.51,151748,0
2014-09-04,17.489,17.537,17.489,17.496,222557,0
2014-09-05,17.496,17.527,17.41,17.489,167558,0
2014-09-08,17.455,17.464,17.395,17.417,225540,0
2014-09-09,17.417,17.427,17.337,17.337,138312,0
2014-09-10,17.328,17.328,17.241,17.279,189546,0
2014-09-11,17.258,17.29,17.182,17.182,180920,0
2014-09-12,17.143,17.143,16.831,16.868,533425,0
2014-09-15,16.868,17.088,16.868,16.968,256573,0
2014-09-16,17.022,17.063,16.911,16.925,241532,0
2014-09-17,16.974,17.006,16.831,16.831,179304,0
2014-09-18,16.831,16.911,16.831,16.831,262907,0
2014-09-19,16.845,16.982,16.839,16.968,187100,0
2014-09-22,16.99,17.022,16.911,16.951,131709,0
2014-09-23,16.934,17.031,16.934,16.968,123712,0
2014-09-24,16.998,17.006,16.925,16.951,166055,0
2014-09-25,16.918,16.974,16.868,16.959,122469,0
2014-09-26,16.902,17.04,16.831,16.934,303094,0
2014-09-29,16.982,17.088,16.959,17.081,204015,0
2014-09-30,17.098,17.112,16.959,16.968,311733,0
2014-10-01,17.055,17.135,17.031,17.128,191132,0
2014-10-02,17.073,17.104,16.959,16.974,156483,0
2014-10-03,17.015,17.048,16.959,17.031,122250,0
2014-10-06,17.104,17.182,17.073,17.104,158232,0
2014-10-07,17.112,17.228,17.063,17.209,169239,0
2014-10-08,17.209,17.281,17.177,17.281,205053,0
2014-10-09,17.281,17.428,17.249,17.413,319697,0
2014-10-10,17.484,17.507,17.434,17.501,166968,0
2014-10-13,17.517,17.517,17.372,17.459,127011,0
2014-10-14,17.429,17.467,17.315,17.372,163117,0
2014-10-15,17.38,17.57,17.339,17.534,369876,0
2014-10-16,17.476,17.563,17.459,17.534,226133,0
2014-10-17,17.484,17.524,17.331,17.364,192234,0
2014-10-20,17.322,17.484,17.322,17.484,118662,0
2014-10-21,17.459,17.501,17.414,17.444,173104,0
2014-10-22,17.476,17.484,17.355,17.355,108481,0
2014-10-23,17.322,17.39,17.235,17.258,226189,0
2014-10-24,17.297,17.315,17.258,17.273,130603,0
2014-10-27,17.258,17.339,17.258,17.322,288625,0
2014-10-28,17.322,17.398,17.291,17.322,143738,0
2014-10-29,17.355,17.364,17.297,17.297,99472,0
2014-10-30,17.297,17.422,17.297,17.39,115635,0
2014-10-31,17.484,17.484,17.398,17.45,177039,0
2014-11-03,17.414,17.434,17.339,17.345,164304,0
2014-11-04,17.331,17.38,17.297,17.315,151560,0
2014-11-05,17.282,17.331,17.191,17.243,252301,0
2014-11-06,17.191,17.273,17.191,17.265,180573,0
2014-11-07,17.219,17.364,17.219,17.364,116160,0
2014-11-10,17.38,17.38,17.315,17.339,115789,0
2014-11-11,17.315,17.322,17.219,17.273,177907,0
2014-11-12,17.34,17.374,17.307,17.324,78045,0
2014-11-13,17.366,17.366,17.284,17.284,111946,0
2014-11-14,17.307,17.374,17.284,17.324,133447,0
2014-11-17,17.299,17.347,17.244,17.259,158621,0
2014-11-18,17.293,17.299,17.252,17.293,173516,0
2014-11-19,17.284,17.34,17.259,17.267,155075,0
2014-11-20,17.299,17.347,17.284,17.307,159736,0
2014-11-21,17.307,17.4,17.307,17.393,182303,0
2014-11-24,17.374,17.383,17.244,17.293,214755,0
2014-11-25,17.259,17.4,17.259,17.383,113004,0
2014-11-26,17.432,17.479,17.393,17.462,149060,0
2014-11-28,17.548,17.602,17.447,17.602,91996,0
2014-12-01,17.658,17.686,17.453,17.538,237553,0
2014-12-02,17.453,17.503,17.432,17.496,140641,0
2014-12-03,17.538,17.701,17.479,17.686,184987,0
2014-12-04,17.602,17.701,17.602,17.695,149781,0
2014-12-05,17.651,17.676,17.567,17.595,189062,0
2014-12-08,17.572,17.666,17.52,17.572,170833,0
2014-12-09,17.52,17.608,17.469,17.548,131124,0
2014-12-10,17.609,17.697,17.55,17.559,281078,0
2014-12-11,17.574,17.669,17.574,17.654,173339,0
2014-12-12,17.602,17.669,17.55,17.661,227568,0
2014-12-15,17.679,17.761,17.626,17.738,168070,0
2014-12-16,17.744,17.843,17.73,17.768,248820,0
2014-12-17,17.781,17.887,17.781,17.887,193865,0
2014-12-18,17.8,17.859,17.738,17.768,248706,0
2014-12-19,17.843,17.887,17.754,17.878,194559,0
2014-12-22,17.887,17.989,17.878,17.957,149383,0
2014-12-23,17.989,17.989,17.909,17.949,104066,0
2014-12-24,17.909,17.922,17.851,17.878,40601,0
2014-12-26,17.916,17.957,17.887,17.902,76082,0
2014-12-29,17.889,18.131,17.889,18.131,145291,0
2014-12-30,18.068,18.167,18.068,18.14,123638,0
2014-12-31,18.201,18.351,18.124,18.331,258656,0
2015-01-02,18.289,18.307,18.257,18.299,92780,0
2015-01-05,18.289,18.341,18.219,18.307,282297,0
2015-01-06,18.361,18.523,18.361,18.447,210516,0
2015-01-07,18.506,18.605,18.472,18.572,284605,0
2015-01-08,18.539,18.589,18.374,18.381,265441,0
2015-01-09,18.49,18.548,18.361,18.529,225767,0
2015-01-12,18.654,18.712,18.529,18.598,234690,0
2015-01-13,18.598,18.654,18.548,18.612,160947,0
2015-01-14,18.654,18.77,18.515,18.605,329710,0
2015-01-15,18.645,18.654,18.554,18.621,351459,0
2015-01-16,18.673,18.688,18.506,18.529,229423,0
2015-01-20,18.637,18.861,18.598,18.728,916695,0
2015-01-21,18.831,18.909,18.704,18.869,464924,0
2015-01-22,18.895,18.945,18.786,18.926,410932,0
2015-01-23,18.909,19.167,18.909,19.167,296211,0
2015-01-26,19.068,19.235,19.049,19.209,341839,0
2015-01-27,19.209,19.301,18.936,18.986,427685,0
2015-01-28,18.979,19.244,18.909,19.244,238967,0
2015-01-29,19.261,19.348,19.19,19.313,311250,0
2015-01-30,19.348,19.408,19.218,19.313,293178,0
2015-02-02,19.34,19.426,19.313,19.375,334832,0
2015-02-03,19.34,19.358,19.103,19.159,339119,0
2015-02-04,19.172,19.181,18.728,18.786,498055,0
2015-02-05,18.738,18.926,18.721,18.926,267582,0
2015-02-06,18.861,18.861,18.679,18.77,401233,0
2015-02-09,18.821,18.903,18.763,18.869,280763,0
2015-02-10,18.836,18.992,18.704,18.794,321607,0
2015-02-11,18.832,18.905,18.823,18.881,185421,0
2015-02-12,18.881,18.972,18.856,18.905,181750,0
2015-02-13,18.881,18.905,18.764,18.779,178676,0
2015-02-17,18.713,18.739,18.199,18.217,593725,0
2015-02-18,18.217,18.506,18.208,18.498,375887,0
2015-02-19,18.438,18.589,18.38,18.464,224244,0
2015-02-20,18.49,18.598,18.464,18.554,189571,0
2015-02-23,18.613,18.779,18.598,18.713,134359,0
2015-02-24,18.689,18.837,18.664,18.837,159733,0
2015-02-25,18.863,18.964,18.856,18.856,179188,0
2015-02-26,18.912,18.912,18.823,18.837,110041,0
2015-02-27,18.856,19.022,18.823,18.994,140922,0
2015-03-02,19.03,19.03,18.856,18.905,190121,0
2015-03-03,18.846,18.981,18.846,18.929,173061,0
2015-03-04,18.972,18.972,18.764,18.805,171140,0
2015-03-05,18.823,18.846,18.747,18.779,77036,0
2015-03-06,18.697,18.697,18.36,18.373,352489,0
2015-03-09,18.421,18.548,18.397,18.539,204667,0
2015-03-10,18.58,18.655,18.554,18.598,159839,0
2015-03-11,18.64,18.691,18.606,18.657,85185,0
2015-03-12,18.691,18.767,18.657,18.657,136915,0
2015-03-13,18.606,18.615,18.549,18.564,108838,0
2015-03-16,18.572,18.624,18.465,18.473,187931,0
2015-03-17,18.549,18.582,18.499,18.556,68577,0
2015-03-18,18.599,18.741,18.54,18.741,154595,0
2015-03-19,18.75,18.758,18.676,18.691,151491,0
2015-03-20,18.716,18.798,18.716,18.781,143010,0
2015-03-23,18.781,18.85,18.774,18.817,157940,0
2015-03-24,18.817,19.067,18.781,19.067,159496,0
2015-03-25,19.121,19.121,18.923,19.009,144443,0
2015-03-26,19.009,19.009,18.866,18.933,137630,0
2015-03-27,18.901,18.958,18.875,18.942,165587,0
2015-03-30,18.892,19.048,18.866,19.034,126404,0
2015-03-31,19.04,19.04,18.892,18.976,339059,0
2015-04-01,19.058,19.093,19.017,19.034,108838,0
2015-04-02,18.958,19.009,18.866,18.942,142411,0
2015-04-06,18.991,19.083,18.984,19.076,108239,0
2015-04-07,19.076,19.286,19.04,19.286,178331,0
2015-04-08,19.21,19.271,19.027,19.048,155195,0
2015-04-09,19.048,19.121,18.85,18.866,147991,0
2015-04-10,18.901,19.017,18.858,18.884,127953,0
2015-04-13,18.925,18.978,18.908,18.917,86941,0
2015-04-14,19.002,19.481,18.917,19.186,503601,0
2015-04-15,19.213,19.222,19.096,19.145,103411,0
2015-04-16,19.13,19.186,19.096,19.114,81042,0
2015-04-17,19.114,19.145,19.042,19.13,80768,0
2015-04-20,19.169,19.213,19.114,19.124,91024,0
2015-04-21,19.169,19.176,19.086,19.096,73607,0
2015-04-22,19.137,19.137,19.028,19.051,107970,0
2015-04-23,19.051,19.124,19.002,19.07,109984,0
2015-04-24,19.051,19.24,19.051,19.176,133183,0
2015-04-27,19.195,19.23,19.096,19.124,129819,0
2015-04-28,19.086,19.137,18.944,19.012,146330,0
2015-04-29,18.908,18.993,18.768,18.799,239686,0
2015-04-30,18.742,18.852,18.7,18.827,153930,0
2015-05-01,18.902,18.902,18.725,18.759,129461,0
2015-05-04,18.782,18.799,18.676,18.691,90267,0
2015-05-05,18.657,18.657,18.421,18.472,263084,0
2015-05-06,18.472,18.529,18.061,18.116,615717,0
2015-05-07,18.143,18.269,18.075,18.101,245431,0
2015-05-08,18.222,18.312,18.126,18.241,185169,0
2015-05-11,18.251,18.251,17.867,17.867,474264,0
2015-05-12,17.758,17.849,17.603,17.815,442873,0
2015-05-13,17.911,18.013,17.788,17.96,443216,0
2015-05-14,17.917,17.96,17.842,17.935,342298,0
2015-05-15,17.935,18.164,17.896,18.154,265009,0
2015-05-18,18.071,18.12,17.925,18.078,382871,0
2015-05-19,17.96,18.013,17.859,17.925,372162,0
2015-05-20,17.904,17.925,17.7,17.7,305237,0
2015-05-21,17.758,17.911,17.717,17.826,205852,0
2015-05-22,17.851,17.896,17.788,17.842,149549,0
2015-05-26,17.808,18.097,17.808,18.03,245360,0
2015-05-27,17.984,18.03,17.911,17.925,136093,0
2015-05-28,17.943,17.993,17.888,17.904,169002,0
2015-05-29,17.993,18.137,17.925,18.071,171029,0
2015-06-01,18.078,18.078,17.765,17.851,213913,0
2015-06-02,17.798,17.834,17.589,17.611,401188,0
2015-06-03,17.589,17.628,17.477,17.52,317395,0
2015-06-04,17.538,17.603,17.307,17.34,322702,0
2015-06-05,17.266,17.299,17.08,17.122,412172,0
2015-06-08,17.072,17.105,16.952,17.047,420319,0
2015-06-09,17.029,17.088,16.876,16.995,372926,0
2015-06-10,16.867,17.02,16.861,16.902,369082,0
2015-06-11,16.998,17.022,16.887,17.006,461799,0
2015-06-12,17.015,17.22,16.998,17.192,320336,0
2015-06-15,17.255,17.383,17.21,17.27,380372,0
2015-06-16,17.278,17.303,17.246,17.27,238730,0
2015-06-17,17.278,17.288,17.183,17.192,249164,0
2015-06-18,17.176,17.21,17.133,17.176,172715,0
2015-06-19,17.22,17.354,17.22,17.33,368412,0
2015-06-22,17.255,17.303,17.151,17.151,353522,0
2015-06-23,17.083,17.126,16.954,16.981,402044,0
2015-06-24,16.981,17.057,16.981,16.989,175176,0
2015-06-25,16.989,17.015,16.937,16.981,172482,0
2015-06-26,16.962,16.981,16.862,16.913,197220,0
2015-06-29,16.904,16.928,16.742,16.92,434191,0
2015-06-30,16.989,16.989,16.852,16.946,322616,0
2015-07-01,16.896,16.946,16.818,16.862,291492,0
2015-07-02,16.852,16.928,16.826,16.913,202031,0
2015-07-06,16.954,17.075,16.946,17.05,256202,0
2015-07-07,17.183,17.246,17.108,17.229,183270,0
2015-07-08,17.183,17.21,17.108,17.142,151844,0
2015-07-09,17.133,17.133,16.998,17.006,127927,0
2015-07-10,16.946,16.989,16.896,16.989,290792,0
2015-07-13,16.947,17.077,16.921,16.99,415474,0
2015-07-14,16.921,16.982,16.827,16.964,406762,0
2015-07-15,16.947,17.101,16.897,17.085,196958,0
2015-07-16,17.042,17.163,17.032,17.144,225152,0
2015-07-17,17.163,17.306,17.144,17.258,143150,0
2015-07-20,17.169,17.178,17.059,17.059,150256,0
2015-07-21,17.059,17.067,16.973,17.032,173671,0
2015-07-22,17.051,17.136,16.999,17.093,93415,0
2015-07-23,17.077,17.195,17.077,17.169,100288,0
2015-07-24,17.178,17.241,17.163,17.241,95168,0
2015-07-27,17.258,17.298,17.178,17.195,109956,0
2015-07-28,17.186,17.358,17.169,17.324,159459,0
2015-07-29,17.282,17.292,17.224,17.292,115082,0
2015-07-30,17.273,17.358,17.265,17.265,131736,0
2015-07-31,17.378,17.514,17.349,17.479,171455,0
2015-08-03,17.504,17.583,17.469,17.514,153109,0
2015-08-04,17.514,17.583,17.496,17.523,102268,0
2015-08-05,17.523,17.541,17.163,17.178,191372,0
2015-08-06,17.169,17.358,17.169,17.306,182374,0
2015-08-07,17.315,17.434,17.273,17.358,187763,0
2015-08-10,17.358,17.413,17.273,17.292,95277,0
2015-08-11,17.298,17.487,17.298,17.487,132070,0
2015-08-12,17.489,17.594,17.489,17.523,141765,0
2015-08-13,17.543,17.608,17.523,17.533,101607,0
2015-08-14,17.516,17.57,17.445,17.533,143150,0
2015-08-17,17.543,17.594,17.506,17.586,137019,0
2015-08-18,17.553,17.608,17.497,17.506,157156,0
2015-08-19,17.506,17.608,17.497,17.608,107042,0
2015-08-20,17.543,17.773,17.543,17.716,211312,0
2015-08-21,17.67,17.773,17.543,17.543,217908,0
2015-08-24,17.497,17.576,17.298,17.397,240266,0
2015-08-25,17.369,17.414,17.306,17.35,119891,0
2015-08-26,17.298,17.34,17.11,17.135,300421,0
2015-08-27,17.135,17.232,17.092,17.204,153337,0
2015-08-28,17.195,17.273,17.195,17.249,176597,0
2015-08-31,17.35,17.397,17.249,17.298,174510,0
2015-09-01,17.389,17.389,17.258,17.282,132507,0
2015-09-02,17.265,17.282,17.204,17.241,184697,0
2015-09-03,17.241,17.282,17.186,17.241,131696,0
2015-09-04,17.273,17.325,17.195,17.325,120354,0
2015-09-08,17.292,17.306,17.249,17.265,90264,0
2015-09-09,17.224,17.282,17.214,17.258,100683,0
2015-09-10,17.224,17.325,17.214,17.298,137848,0
2015-09-11,17.318,17.361,17.224,17.258,144509,0
2015-09-14,17.224,17.275,17.196,17.196,108294,0
2015-09-15,17.178,17.215,17.136,17.178,125194,0
2015-09-16,17.11,17.294,17.11,17.187,157846,0
2015-09-17,17.144,17.455,17.144,17.409,158928,0
2015-09-18,17.361,17.629,17.361,17.557,145654,0
2015-09-21,17.492,17.573,17.465,17.509,122550,0
2015-09-22,17.509,17.557,17.492,17.527,210497,0
2015-09-23,17.5,17.527,17.483,17.509,78634,0
2015-09-24,17.557,17.573,17.492,17.527,112576,0
2015-09-25,17.509,17.589,17.448,17.448,121974,0
2015-09-28,17.438,17.527,17.336,17.336,152484,0
2015-09-29,17.342,17.483,17.342,17.409,170491,0
2015-09-30,17.483,17.557,17.415,17.557,204635,0
2015-10-01,17.597,17.597,17.519,17.567,100018,0
2015-10-02,17.589,17.685,17.58,17.657,214980,0
2015-10-05,17.657,17.694,17.62,17.666,214241,0
2015-10-06,17.675,17.675,17.567,17.604,170373,0
2015-10-07,17.604,17.62,17.5,17.612,121172,0
2015-10-08,17.629,17.639,17.547,17.589,139333,0
2015-10-09,17.589,17.639,17.557,17.573,127953,0
2015-10-12,17.612,17.612,17.573,17.604,130633,0
2015-10-13,17.631,17.677,17.598,17.641,126663,0
2015-10-14,17.621,17.733,17.614,17.687,155904,0
2015-10-15,17.704,17.757,17.651,17.696,133287,0
2015-10-16,17.696,17.757,17.677,17.704,108848,0
2015-10-19,17.714,17.724,17.667,17.704,99624,0
2015-10-20,17.696,17.757,17.641,17.757,84488,0
2015-10-21,17.704,17.757,17.687,17.74,152587,0
2015-10-22,17.779,17.973,17.757,17.955,150418,0
2015-10-23,17.9,17.939,17.771,17.9,119467,0
2015-10-26,17.921,18.039,17.905,18.039,142995,0
2015-10-27,18.001,18.131,17.982,18.071,181374,0
2015-10-28,18.039,18.078,17.89,17.9,268973,0
2015-10-29,17.808,17.872,17.779,17.843,180232,0
2015-10-30,17.9,17.947,17.843,17.93,120036,0
2015-11-02,18.001,18.057,17.93,17.965,213572,0
2015-11-03,17.947,18.039,17.947,18.029,146424,0
2015-11-04,17.965,17.982,17.914,17.939,99982,0
2015-11-05,17.973,18.039,17.93,18.039,245903,0
2015-11-06,17.921,17.93,17.724,17.74,279136,0
2015-11-09,17.677,17.677,17.52,17.558,197355,0
2015-11-10,17.548,17.659,17.548,17.605,159557,0
2015-11-11,17.598,17.631,17.591,17.605,113984,0
2015-11-12,17.623,17.698,17.6,17.669,124700,0
2015-11-13,17.669,17.774,17.606,17.717,161008,0
2015-11-16,17.707,17.774,17.661,17.717,84189,0
2015-11-17,17.679,17.759,17.679,17.742,88051,0
2015-11-18,17.727,17.811,17.717,17.811,117209,0
2015-11-19,17.781,17.876,17.774,17.781,150002,0
2015-11-20,17.801,17.942,17.774,17.866,250984,0
2015-11-23,17.894,17.909,17.857,17.885,86120,0
2015-11-24,17.857,18.046,17.857,17.996,152890,0
2015-11-25,17.969,18.102,17.969,18.052,164070,0
2015-11-27,18.006,18.109,18.006,18.102,53329,0
2015-11-30,18.119,18.201,18.052,18.136,131282,0
2015-12-01,18.219,18.393,18.193,18.376,183099,0
2015-12-02,18.341,18.41,18.251,18.269,180679,0
2015-12-03,18.234,18.234,17.885,17.909,186010,0
2015-12-04,17.857,18.109,17.857,18.109,212637,0
2015-12-07,18.06,18.314,18.044,18.184,252347,0
2015-12-08,18.164,18.361,18.154,18.322,132183,0
2015-12-09,18.261,18.446,18.251,18.446,129124,0
2015-12-10,18.314,18.322,18.234,18.251,162595,0
2015-12-11,18.251,18.322,18.193,18.241,150909,0
2015-12-14,18.164,18.234,18.025,18.025,289667,0
2015-12-15,17.978,18.136,17.969,18.119,145236,0
2015-12-16,17.987,18.287,17.987,18.219,170994,0
2015-12-17,18.287,18.341,18.201,18.322,211953,0
2015-12-18,18.41,18.509,18.287,18.331,163730,0
2015-12-21,18.437,18.668,18.361,18.648,162145,0
2015-12-22,18.612,18.693,18.56,18.621,189567,0
2015-12-23,18.631,18.693,18.597,18.648,156015,0
2015-12-24,18.578,18.621,18.49,18.588,82444,0
2015-12-28,18.605,18.621,18.472,18.509,228247,0
2015-12-29,18.52,18.52,18.386,18.465,177358,0
2015-12-30,18.536,18.633,18.492,18.633,167115,0
2015-12-31,18.633,18.722,18.571,18.606,96410,0
2016-01-04,18.553,18.749,18.546,18.749,118796,0
2016-01-05,18.749,18.97,18.722,18.97,124346,0
2016-01-06,18.945,19.015,18.865,18.918,169993,0
2016-01-07,18.872,19.219,18.811,19.192,789264,0
2016-01-08,19.238,19.291,19.131,19.255,316647,0
2016-01-11,19.333,19.342,19.219,19.315,344594,0
2016-01-12,19.333,19.474,19.333,19.424,389294,0
2016-01-13,19.361,19.441,19.351,19.414,278542,0
2016-01-14,19.398,19.414,19.333,19.351,228751,0
2016-01-15,19.379,19.699,19.379,19.643,448932,0
2016-01-19,19.575,19.618,19.315,19.324,483376,0
2016-01-20,19.414,19.414,19.114,19.124,492144,0
2016-01-21,19.105,19.583,19.105,19.575,426303,0
2016-01-22,19.538,19.725,19.502,19.671,215223,0
2016-01-25,19.643,19.83,19.424,19.466,366594,0
2016-01-26,19.398,19.635,19.398,19.635,201567,0
2016-01-27,19.575,19.671,19.484,19.662,188431,0
2016-01-28,19.602,19.716,19.575,19.689,254161,0
2016-01-29,19.725,19.944,19.725,19.944,221412,0
2016-02-01,19.944,20.028,19.884,19.999,363468,0
2016-02-02,20.036,20.292,20.009,20.256,308537,0
2016-02-03,20.219,20.355,20.178,20.328,267617,0
2016-02-04,20.328,20.424,20.265,20.292,299452,0
2016-02-05,20.338,20.381,20.239,20.346,229566,0
2016-02-08,20.346,20.817,20.325,20.532,598172,0
2016-02-09,20.497,20.753,20.062,20.744,954503,0
2016-02-10,20.779,20.779,20.549,20.629,451357,0
2016-02-11,20.603,20.62,20.13,20.131,769387,0
2016-02-12,20.078,20.104,19.864,19.936,538589,0
2016-02-16,19.899,19.951,19.81,19.856,487471,0
2016-02-17,19.927,19.942,19.814,19.882,459245,0
2016-02-18,19.951,19.951,19.781,19.81,353401,0
2016-02-19,19.856,19.98,19.781,19.936,305656,0
2016-02-22,19.872,19.942,19.658,19.721,524690,0
2016-02-23,19.64,19.909,19.63,19.856,220285,0
2016-02-24,19.89,20.041,19.89,19.997,286637,0
2016-02-25,19.997,20.034,19.864,20.007,242314,0
2016-02-26,19.98,19.98,19.766,19.781,227713,0
2016-02-29,19.837,19.909,19.8,19.864,158920,0
2016-03-01,19.98,19.98,19.8,19.864,170046,0
2016-03-02,19.89,19.89,19.762,19.781,166695,0
2016-03-03,19.827,20.027,19.791,19.951,233921,0
2016-03-04,19.98,20.174,19.918,19.951,360092,0
2016-03-07,19.942,19.942,19.713,19.766,275723,0
2016-03-08,19.909,19.988,19.819,19.98,255669,0
2016-03-09,19.936,20.145,19.918,19.936,370106,0
2016-03-10,20.034,20.034,19.856,19.936,134136,0
2016-03-11,20.009,20.044,19.791,19.953,197419,0
2016-03-14,19.963,20.019,19.857,19.953,211723,0
2016-03-15,19.972,20.028,19.873,19.873,108619,0
2016-03-16,19.929,20.134,19.828,19.99,248120,0
2016-03-17,20.053,20.143,19.919,19.944,137406,0
2016-03-18,20.009,20.098,19.929,20.081,280647,0
2016-03-21,20.036,20.151,20.022,20.143,152588,0
2016-03-22,20.19,20.314,20.053,20.089,196954,0
2016-03-23,20.062,20.215,20.062,20.134,167303,0
2016-03-24,20.161,20.323,20.161,20.323,183817,0
2016-03-28,20.332,20.827,20.302,20.384,124857,0
2016-03-29,20.447,20.447,20.323,20.402,123123,0
2016-03-30,20.359,20.618,20.359,20.618,227635,0
2016-03-31,20.682,20.753,20.546,20.627,287445,0
2016-04-01,20.725,20.798,20.669,20.682,136019,0
2016-04-04,20.608,20.716,20.42,20.512,187890,0
2016-04-05,20.573,20.798,20.567,20.734,105322,0
2016-04-06,20.827,20.877,20.662,20.708,174219,0
2016-04-07,20.818,20.861,20.77,20.861,118151,0
2016-04-08,20.827,20.844,20.77,20.788,113777,0
2016-04-11,20.835,20.932,20.788,20.905,131619,0
2016-04-12,20.905,21.067,20.808,20.869,154218,0
2016-04-13,20.961,20.961,20.726,20.726,148845,0
2016-04-14,20.708,20.829,20.665,20.682,115517,0
2016-04-15,20.761,20.771,20.682,20.717,139943,0
2016-04-18,20.771,20.888,20.726,20.863,180997,0
2016-04-19,20.863,20.925,20.789,20.925,184117,0
2016-04-20,20.855,20.907,20.761,20.761,139944,0
2016-04-21,20.754,20.762,20.675,20.701,124086,0
2016-04-22,20.665,20.837,20.647,20.829,103937,0
2016-04-25,20.837,20.916,20.754,20.855,183069,0
2016-04-26,20.888,21.026,20.888,20.951,206843,0
2016-04-27,20.981,21.026,20.951,21,124786,0
2016-04-28,21.05,21.133,20.941,20.941,165120,0
2016-04-29,21.114,21.162,21.078,21.142,194037,0
2016-05-02,21.18,21.18,21.06,21.06,137164,0
2016-05-03,21.114,21.324,21.105,21.324,140406,0
2016-05-04,21.334,21.467,21.241,21.467,116448,0
2016-05-05,21.521,21.521,21.38,21.429,186191,0
2016-05-06,21.476,21.566,21.421,21.558,194414,0
2016-05-09,21.495,21.566,21.378,21.412,222427,0
2016-05-10,21.394,21.504,21.359,21.476,109378,0
2016-05-11,21.476,21.534,21.369,21.403,185811,0
2016-05-12,21.361,21.459,21.342,21.361,172869,0
2016-05-13,21.352,21.595,21.352,21.576,177992,0
2016-05-16,21.524,21.632,21.486,21.543,202052,0
2016-05-17,21.543,21.586,21.449,21.552,179147,0
2016-05-18,21.514,21.514,20.525,20.725,500795,0
2016-05-19,20.733,20.827,20.028,20.452,803046,0
2016-05-20,20.317,20.624,20.289,20.624,294329,0
2016-05-23,20.715,20.989,20.715,20.897,220130,0
2016-05-24,20.906,21.096,20.834,21.06,239398,0
2016-05-25,20.98,21.025,20.688,20.787,295803,0
2016-05-26,20.743,20.96,20.743,20.94,153189,0
2016-05-27,20.96,21.162,20.94,20.999,171652,0
2016-05-31,21.017,21.041,20.835,20.98,201663,0
2016-06-01,21.105,21.268,21.034,21.087,194954,0
2016-06-02,21.171,21.171,20.906,20.999,248032,0
2016-06-03,21.162,21.315,21.07,21.277,202820,0
2016-06-06,21.325,21.325,21.213,21.213,133615,0
2016-06-07,21.233,21.361,21.233,21.268,127379,0
2016-06-08,21.233,21.352,21.233,21.305,100380,0
2016-06-09,21.335,21.414,21.335,21.37,115643,0
2016-06-10,21.387,21.478,21.342,21.459,165117,0
2016-06-13,21.49,21.671,21.461,21.606,163811,0
2016-06-14,21.625,21.671,21.552,21.663,171415,0
2016-06-15,21.663,21.718,21.526,21.597,256364,0
2016-06-16,21.699,21.718,21.594,21.709,171479,0
2016-06-17,21.753,21.753,21.563,21.635,164580,0
2016-06-20,21.553,21.57,21.451,21.461,202509,0
2016-06-21,21.451,21.625,21.388,21.526,162165,0
2016-06-22,21.535,21.57,21.416,21.433,119828,0
2016-06-23,21.433,21.48,21.424,21.442,82340,0
2016-06-24,21.535,21.845,21.49,21.845,269030,0
2016-06-27,21.808,21.982,21.753,21.873,223217,0
2016-06-28,21.899,22.054,21.735,22.037,233674,0
2016-06-29,22.117,22.266,22.117,22.217,218587,0
2016-06-30,22.211,22.484,22.136,22.246,322360,0
2016-07-01,22.42,22.547,22.174,22.348,182705,0
2016-07-05,22.358,22.674,22.358,22.575,181412,0
2016-07-06,22.555,22.866,22.512,22.739,210883,0
2016-07-07,22.739,22.739,22.558,22.676,222725,0
2016-07-08,22.603,22.72,22.575,22.693,83257,0
2016-07-11,22.676,22.685,22.492,22.53,223555,0
2016-07-12,22.447,22.447,22.082,22.101,429372,0
2016-07-13,22.203,22.269,21.9,21.91,174994,0
2016-07-14,21.835,21.835,21.543,21.77,548160,0
2016-07-15,21.745,21.983,21.694,21.954,177340,0
2016-07-18,22.019,22.193,21.954,22.147,165161,0
2016-07-19,22.203,22.269,21.859,22.103,181156,0
2016-07-20,22.11,22.147,22.019,22.028,251709,0
2016-07-21,22.028,22.103,22.028,22.103,123047,0
2016-07-22,22.065,22.166,22.056,22.074,129227,0
2016-07-25,22.156,22.212,22.103,22.118,134075,0
2016-07-26,22.166,22.276,22.11,22.276,210305,0
2016-07-27,22.249,22.36,22.203,22.293,149336,0
2016-07-28,22.285,22.433,22.285,22.415,64081,0
2016-07-29,22.451,22.516,22.249,22.415,314078,0
2016-08-01,22.405,22.467,22.36,22.415,286699,0
2016-08-02,22.36,22.36,22.138,22.156,271291,0
2016-08-03,22.212,22.754,22.167,22.754,740316,0
2016-08-04,22.827,23.148,22.785,23.093,635967,0
2016-08-05,22.965,23.083,22.891,23.037,387255,0
2016-08-08,23.009,23.211,22.945,23.157,256724,0
2016-08-09,23.166,23.277,23.037,23.259,220548,0
2016-08-10,23.303,23.468,23.202,23.395,196019,0
2016-08-11,23.452,23.489,23.25,23.26,215363,0
2016-08-12,23.295,23.489,23.246,23.295,218646,0
2016-08-15,23.314,23.406,23.009,23.009,235275,0
2016-08-16,22.964,23.046,22.743,22.844,345651,0
2016-08-17,22.909,22.973,22.794,22.973,148467,0
2016-08-18,22.936,23.103,22.936,22.944,160121,0
2016-08-19,23.009,23.009,22.826,22.973,156764,0
2016-08-22,23.027,23.037,22.826,23.009,288351,0
2016-08-23,23.009,23.009,22.928,22.973,172848,0
2016-08-24,22.936,23.009,22.88,22.936,192985,0
2016-08-25,22.928,22.944,22.771,22.9,155344,0
2016-08-26,22.909,22.964,22.816,22.944,146167,0
2016-08-29,22.991,23.12,22.983,23.12,138421,0
2016-08-30,23.009,23.065,22.954,23.046,220032,0
2016-08-31,23.085,23.139,22.88,22.89,197300,0
2016-09-01,22.918,22.943,22.808,22.88,189603,0
2016-09-02,22.928,22.945,22.808,22.88,144696,0
2016-09-06,22.973,22.973,22.826,22.944,218876,0
2016-09-07,22.964,23.002,22.89,22.954,129416,0
2016-09-08,22.928,23.027,22.9,23.018,151793,0
2016-09-09,22.88,22.9,22.254,22.308,466071,0
2016-09-12,22.225,22.308,22.014,22.152,329080,0
2016-09-13,22.125,22.2,21.458,21.505,534280,0
2016-09-14,21.597,21.764,21.542,21.69,202193,0
2016-09-15,21.625,21.782,21.597,21.773,245130,0
2016-09-16,21.792,21.792,21.245,21.338,685948,0
2016-09-19,21.43,21.802,21.43,21.719,309684,0
2016-09-20,21.709,21.846,21.606,21.606,207850,0
2016-09-21,21.671,21.978,21.645,21.968,220622,0
2016-09-22,22.015,22.242,22.006,22.21,222157,0
2016-09-23,22.153,22.153,21.959,21.968,176209,0
2016-09-26,22.015,22.107,21.959,22.052,155061,0
2016-09-27,22.125,22.237,22.079,22.217,151962,0
2016-09-28,22.21,22.301,22.125,22.144,136206,0
2016-09-29,22.061,22.183,22.043,22.052,180383,0
2016-09-30,22.052,22.227,22.052,22.227,156765,0
2016-10-03,22.275,22.275,21.931,21.996,131057,0
2016-10-04,21.931,22.015,21.811,21.866,191677,0
2016-10-05,21.848,21.886,21.513,21.523,406999,0
2016-10-06,21.496,21.561,21.43,21.552,200882,0
2016-10-07,21.597,21.663,21.447,21.505,176408,0
2016-10-10,21.533,21.569,21.468,21.505,168491,0
2016-10-11,21.523,21.588,21.421,21.448,149709,0
2016-10-12,21.422,21.441,21.28,21.339,212963,0
2016-10-13,21.46,21.473,21.273,21.273,233388,0
2016-10-14,21.273,21.339,21.172,21.246,280321,0
2016-10-17,21.246,21.331,20.885,20.929,280374,0
2016-10-18,20.966,21.172,20.929,21.153,224523,0
2016-10-19,21.153,21.45,21.153,21.394,259732,0
2016-10-20,21.479,21.498,21.311,21.498,188697,0
2016-10-21,21.544,21.572,21.45,21.515,218876,0
2016-10-24,21.507,21.6,21.397,21.422,117586,0
2016-10-25,21.414,21.534,21.414,21.498,101326,0
2016-10-26,21.489,21.638,21.422,21.591,166204,0
2016-10-27,21.515,21.515,21.106,21.163,342827,0
2016-10-28,21.172,21.181,20.956,20.976,273398,0
2016-10-31,21.077,21.216,20.995,21.216,205065,0
2016-11-01,21.216,21.255,21.077,21.124,206913,0
2016-11-02,21.153,21.199,20.986,21.004,212233,0
2016-11-03,20.919,20.986,20.751,20.863,194806,0
2016-11-04,20.836,20.966,20.836,20.89,160507,0
2016-11-07,20.909,21.106,20.723,21.097,158605,0
2016-11-08,21.143,21.216,20.89,21.004,173541,0
2016-11-09,20.713,20.798,20.564,20.602,444646,0
2016-11-10,20.237,20.48,18.295,19.656,1198429,0
2016-11-11,19.778,19.778,19.422,19.46,551066,0
2016-11-14,19.243,19.422,19.196,19.308,910302,0
2016-11-15,19.441,20.135,19.441,20.116,468043,0
2016-11-16,20.266,20.622,20.088,20.387,783419,0
2016-11-17,20.201,20.538,20.135,20.444,507582,0
2016-11-18,20.454,20.454,20.003,20.032,338393,0
2016-11-21,20.135,20.473,20.135,20.463,408898,0
2016-11-22,20.622,20.697,20.511,20.67,325269,0
2016-11-23,20.444,20.697,20.378,20.632,295201,0
2016-11-25,20.661,20.903,20.661,20.884,185396,0
2016-11-28,21.026,21.026,20.875,20.95,273885,0
2016-11-29,21.017,21.073,20.763,20.884,176425,0
2016-11-30,20.632,20.754,20.482,20.566,332986,0
2016-12-01,20.501,20.501,20.106,20.217,405299,0
2016-12-02,20.153,20.444,20.153,20.256,336536,0
2016-12-05,20.192,20.566,20.192,20.528,285280,0
2016-12-06,20.594,20.616,20.473,20.584,242219,0
2016-12-07,20.622,20.811,20.547,20.772,222570,0
2016-12-08,20.755,20.755,20.547,20.653,265739,0
2016-12-09,20.566,20.662,20.435,20.511,245656,0
2016-12-12,20.425,20.454,20.208,20.274,276201,0
2016-12-13,20.312,20.395,20.216,20.255,293418,0
2016-12-14,20.312,20.511,20.17,20.208,313933,0
2016-12-15,20.143,20.143,19.877,19.943,620282,0
2016-12-16,20.114,20.161,19.991,20.143,337418,0
2016-12-19,20.18,20.312,20.114,20.216,203945,0
2016-12-20,20.208,20.321,20.151,20.302,199556,0
2016-12-21,20.225,20.284,20.161,20.195,192642,0
2016-12-22,20.199,20.284,20.17,20.216,190367,0
2016-12-23,20.235,20.284,20.208,20.245,100558,0
2016-12-27,20.274,20.302,20.133,20.265,188496,0
2016-12-28,20.333,20.38,20.237,20.286,183677,0
2016-12-29,20.352,20.398,20.152,20.389,257458,0
2016-12-30,20.389,20.513,20.333,20.513,242057,0
2017-01-03,20.447,20.647,20.342,20.627,277735,0
2017-01-04,20.657,20.77,20.637,20.76,229483,0
2017-01-05,20.712,20.845,20.675,20.789,369990,0
2017-01-06,20.798,20.803,20.703,20.779,121510,0
2017-01-09,20.855,20.969,20.823,20.969,171535,0
2017-01-10,21.026,21.12,20.828,20.932,240941,0
2017-01-11,20.932,20.959,20.808,20.873,158516,0
2017-01-12,20.912,20.939,20.76,20.77,206295,0
2017-01-13,20.828,20.837,20.751,20.798,194953,0
2017-01-17,20.883,20.951,20.845,20.883,133120,0
2017-01-18,20.837,20.969,20.798,20.912,133539,0
2017-01-19,20.828,20.893,20.665,20.703,178032,0
2017-01-20,20.665,20.722,20.599,20.637,184574,0
2017-01-23,20.618,20.808,20.618,20.722,134145,0
2017-01-24,20.722,20.883,20.722,20.751,187720,0
2017-01-25,20.76,20.76,20.637,20.665,188913,0
2017-01-26,20.665,20.712,20.56,20.637,188670,0
2017-01-27,20.647,20.731,20.627,20.703,156326,0
2017-01-30,20.703,20.77,20.703,20.76,95055,0
2017-01-31,20.77,20.953,20.767,20.949,206075,0
2017-02-01,20.949,20.979,20.812,20.949,176875,0
2017-02-02,20.989,21.093,20.932,21.064,189101,0
2017-02-03,21.13,21.178,20.939,20.959,157290,0
2017-02-06,20.999,21.17,20.972,21.111,132087,0
2017-02-07,21.17,21.245,21.093,21.245,167251,0
2017-02-08,21.292,21.605,21.235,21.549,184234,0
2017-02-09,21.51,21.605,21.369,21.416,141063,0
2017-02-10,21.406,21.586,21.321,21.549,209953,0
2017-02-13,21.331,21.703,21.331,21.493,244518,0
2017-02-14,21.569,21.569,21.254,21.378,214816,0
2017-02-15,21.321,21.34,21.025,21.063,387103,0
2017-02-16,21.053,21.169,21.043,21.129,262703,0
2017-02-17,21.159,21.221,21.119,21.169,95548,0
2017-02-21,21.149,21.307,21.112,21.225,145463,0
2017-02-22,21.254,21.282,21.178,21.235,170297,0
2017-02-23,21.273,21.464,21.273,21.435,110314,0
2017-02-24,21.483,21.522,21.321,21.378,210976,0
2017-02-27,21.397,21.493,21.378,21.493,109909,0
2017-02-28,21.551,21.636,21.426,21.512,171727,0
2017-03-01,21.397,21.454,21.34,21.407,205724,0
2017-03-02,21.36,21.407,21.215,21.254,149655,0
2017-03-03,21.321,21.407,21.254,21.397,118453,0
2017-03-06,21.425,21.454,21.263,21.301,103765,0
2017-03-07,21.292,21.435,21.292,21.34,194847,0
2017-03-08,21.205,21.254,21.139,21.159,273675,0
2017-03-09,21.11,21.159,20.872,20.92,257935,0
2017-03-10,21.006,21.159,20.948,20.987,145596,0
2017-03-13,21.008,21.065,20.835,20.835,159244,0
2017-03-14,20.816,20.901,20.653,20.653,268412,0
2017-03-15,20.671,21.164,20.671,21.027,319366,0
2017-03-16,20.969,21.063,20.835,20.854,211444,0
2017-03-17,20.872,21.084,20.863,21.027,98779,0
2017-03-20,21.094,21.267,21.055,21.201,96839,0
2017-03-21,21.208,21.319,21.181,21.267,134939,0
2017-03-22,21.295,21.488,21.267,21.449,152568,0
2017-03-23,21.421,21.478,21.238,21.315,141313,0
2017-03-24,21.315,21.459,21.267,21.44,77313,0
2017-03-27,21.459,21.574,21.459,21.527,92153,0
2017-03-28,21.574,21.632,21.459,21.469,128040,0
2017-03-29,21.527,21.594,21.478,21.565,110960,0
2017-03-30,21.546,21.632,21.478,21.574,145056,0
2017-03-31,21.584,21.594,21.508,21.517,135905,0
2017-04-03,21.603,21.697,21.565,21.68,146718,0
2017-04-04,21.603,21.677,21.594,21.594,154020,0
2017-04-05,21.584,21.719,21.527,21.671,105578,0
2017-04-06,21.728,21.728,21.565,21.628,139608,0
2017-04-07,21.68,21.767,21.574,21.709,250295,0
2017-04-10,21.719,21.775,21.68,21.747,126065,0
2017-04-11,21.855,21.885,21.787,21.865,71980,0
2017-04-12,21.836,21.873,21.759,21.777,96707,0
2017-04-13,21.817,21.846,21.653,21.73,268967,0
2017-04-17,21.73,21.777,21.672,21.73,110522,0
2017-04-18,21.749,21.827,21.701,21.797,112297,0
2017-04-19,21.787,21.865,21.749,21.865,68436,0
2017-04-20,21.836,21.846,21.681,21.74,104903,0
2017-04-21,21.73,21.836,21.73,21.749,60909,0
2017-04-24,21.672,21.691,21.575,21.672,138837,0
2017-04-25,21.613,21.633,21.527,21.527,161673,0
2017-04-26,21.527,21.604,21.498,21.585,112307,0
2017-04-27,21.575,21.711,21.57,21.701,95824,0
2017-04-28,21.701,21.904,21.701,21.904,134978,0
2017-05-01,21.961,22.029,21.846,21.924,207191,0
2017-05-02,21.914,22.011,21.855,21.981,79432,0
2017-05-03,21.924,22.049,21.924,22.039,83591,0
2017-05-04,21.991,22.011,21.835,21.855,133335,0
2017-05-05,21.855,21.942,21.846,21.895,52969,0
2017-05-08,21.924,22.039,21.846,22.011,124024,0
2017-05-09,21.991,22.019,21.921,21.971,94879,0
2017-05-10,21.961,22.04,21.961,21.991,93196,0
2017-05-11,21.993,22.071,21.95,22.031,112426,0
2017-05-12,22.051,22.118,22.031,22.09,126712,0
2017-05-15,22.1,22.178,22.053,22.178,87167,0
2017-05-16,22.188,22.188,22.003,22.021,80858,0
2017-05-17,22.041,22.216,22.041,22.206,119056,0
2017-05-18,22.206,22.265,22.051,22.148,116199,0
2017-05-19,22.206,22.353,21.993,22.275,135336,0
2017-05-22,22.236,22.323,22.08,22.08,108826,0
2017-05-23,22.128,22.196,22.066,22.109,82169,0
2017-05-24,22.109,22.226,22.071,22.158,97597,0
2017-05-25,22.148,22.245,22.148,22.226,77858,0
2017-05-26,22.196,22.275,22.196,22.215,56007,0
2017-05-30,22.265,22.313,22.168,22.226,74559,0
2017-05-31,22.255,22.353,22.206,22.353,97665,0
2017-06-01,22.343,22.353,22.128,22.168,190592,0
2017-06-02,22.226,22.372,22.226,22.372,159459,0
2017-06-05,22.391,22.391,22.293,22.313,79525,0
2017-06-06,22.343,22.401,22.293,22.313,182678,0
2017-06-07,22.353,22.45,22.29,22.343,119784,0
2017-06-08,22.411,22.411,22.245,22.362,118139,0
2017-06-09,22.343,22.362,22.254,22.362,99839,0
2017-06-12,22.333,22.411,22.327,22.411,75662,0
2017-06-13,22.393,22.442,22.237,22.334,109136,0
2017-06-14,22.403,22.47,22.314,22.393,74922,0
2017-06-15,22.354,22.47,22.354,22.422,85470,0
2017-06-16,22.403,22.54,22.393,22.53,50960,0
2017-06-19,22.53,22.579,22.49,22.49,75416,0
2017-06-20,22.54,22.598,22.52,22.589,89069,0
2017-06-21,22.589,22.726,22.589,22.628,137109,0
2017-06-22,22.637,22.706,22.569,22.579,92482,0
2017-06-23,22.598,22.716,22.598,22.656,94093,0
2017-06-26,22.666,22.794,22.647,22.716,88212,0
2017-06-27,22.716,22.784,22.54,22.618,132051,0
2017-06-28,22.569,22.598,22.52,22.559,92983,0
2017-06-29,22.5,22.539,22.364,22.452,159996,0
2017-06-30,22.442,22.54,22.314,22.403,187290,0
2017-07-03,22.432,22.579,22.422,22.579,86884,0
2017-07-05,22.579,22.579,22.344,22.5,130984,0
2017-07-06,22.393,22.452,22.364,22.422,92607,0
2017-07-07,22.364,22.52,22.324,22.47,124903,0
2017-07-10,22.462,22.559,22.462,22.51,76859,0
2017-07-11,22.54,22.589,22.5,22.55,67226,0
2017-07-12,22.638,22.785,22.638,22.746,103731,0
2017-07-13,22.697,22.749,22.628,22.687,78280,0
2017-07-14,22.746,22.785,22.667,22.775,66281,0
2017-07-17,22.775,22.815,22.647,22.746,157060,0
2017-07-18,22.756,22.894,22.756,22.854,120592,0
2017-07-19,22.874,22.913,22.855,22.904,84131,0
2017-07-20,22.962,23.002,22.775,22.785,99606,0
2017-07-21,22.825,22.894,22.756,22.894,85561,0
2017-07-24,22.874,22.904,22.825,22.904,77310,0
2017-07-25,22.815,22.834,22.756,22.795,72024,0
2017-07-26,22.795,22.923,22.765,22.904,106182,0
2017-07-27,22.864,22.923,22.834,22.904,68101,0
2017-07-28,22.904,23.021,22.864,23.021,82522,0
2017-07-31,23.021,23.071,22.884,22.894,116069,0
2017-08-01,22.874,22.942,22.795,22.854,227277,0
2017-08-02,22.864,23.031,22.854,22.952,167732,0
2017-08-03,22.982,23.002,22.933,22.942,100012,0
2017-08-04,22.952,23.071,22.933,23.031,90188,0
2017-08-07,23.031,23.081,22.962,23.061,123663,0
2017-08-08,23.031,23.071,22.884,22.884,185259,0
2017-08-09,22.962,23.002,22.854,22.913,132644,0
2017-08-10,22.904,22.952,22.808,22.815,159604,0
2017-08-11,22.648,23.034,22.639,23.014,192754,0
2017-08-14,23.054,23.064,22.985,22.995,109489,0
2017-08-15,22.906,22.965,22.836,22.935,99791,0
2017-08-16,22.975,23.093,22.925,23.093,115901,0
2017-08-17,23.034,23.212,23.034,23.212,151145,0
2017-08-18,23.192,23.242,23.133,23.242,96258,0
2017-08-21,23.202,23.242,23.143,23.212,100741,0
2017-08-22,23.212,23.578,23.212,23.459,206105,0
2017-08-23,23.41,23.458,23.259,23.311,81510,0
2017-08-24,23.252,23.39,23.252,23.39,71510,0
2017-08-25,23.41,23.45,23.37,23.45,52279,0
2017-08-28,23.44,23.637,23.44,23.549,111738,0
2017-08-29,23.549,23.697,23.549,23.687,116791,0
2017-08-30,23.687,23.697,23.489,23.568,106029,0
2017-08-31,23.539,23.657,23.539,23.657,72833,0
2017-09-01,23.687,23.697,23.598,23.598,86102,0
2017-09-05,23.628,23.637,23.459,23.509,130019,0
2017-09-06,23.539,23.628,23.499,23.598,85891,0
2017-09-07,23.578,23.647,23.568,23.608,87465,0
2017-09-08,23.647,23.677,23.608,23.637,74650,0
2017-09-11,23.637,23.637,22.609,23.558,223177,0
2017-09-12,23.489,23.548,23.41,23.45,92437,0
2017-09-13,23.4,23.489,23.39,23.459,88300,0
2017-09-14,23.489,23.569,23.459,23.544,92052,0
2017-09-15,23.579,23.658,23.579,23.648,86706,0
2017-09-18,23.619,23.629,23.589,23.599,104864,0
2017-09-19,23.619,23.619,23.45,23.45,84819,0
2017-09-20,23.479,23.479,23.323,23.36,85913,0
2017-09-21,23.36,23.509,23.33,23.42,90866,0
2017-09-22,23.509,23.529,23.39,23.44,89439,0
2017-09-25,23.479,23.579,23.437,23.559,113138,0
2017-09-26,23.559,23.658,23.489,23.519,95384,0
2017-09-27,23.42,23.589,23.38,23.488,178832,0
2017-09-28,23.42,23.45,23.131,23.231,215507,0
2017-09-29,23.29,23.34,23.171,23.241,226175,0
2017-10-02,23.31,23.36,23.181,23.241,137414,0
2017-10-03,23.191,23.35,23.171,23.33,89669,0
2017-10-04,23.3,23.39,23.3,23.36,57993,0
2017-10-05,23.36,23.41,23.251,23.251,88279,0
2017-10-06,23.181,23.221,23.101,23.221,77097,0
2017-10-09,23.27,23.3,23.193,23.28,53579,0
2017-10-10,23.231,23.29,23.171,23.201,96264,0
2017-10-11,23.27,23.39,23.254,23.38,61640,0
2017-10-12,23.34,23.459,23.3,23.36,71217,0
2017-10-13,23.42,23.51,23.36,23.51,61246,0
2017-10-16,23.51,23.56,23.451,23.54,60123,0
2017-10-17,23.53,23.58,23.43,23.57,68382,0
2017-10-18,23.48,23.52,23.4,23.51,83502,0
2017-10-19,23.54,23.54,23.46,23.52,48213,0
2017-10-20,23.45,23.47,23.2838,23.31,89750,0
2017-10-23,23.3,23.469,23.2268,23.44,89691,0
2017-10-24,23.3276,23.42,23.32,23.34,84608,0
2017-10-25,23.25,23.25,22.82,22.92,244366,0
2017-10-26,22.88,23.01,22.57,22.61,216008,0
2017-10-27,22.68,22.84,22.55,22.81,125086,0
2017-10-30,22.95,23.17,22.8966,23.13,96921,0
2017-10-31,23.17,23.31,23.01,23.09,128178,0
2017-11-01,23.19,23.28,23.141,23.27,110227,0
2017-11-02,23.29,23.38,23.23,23.32,72212,0
2017-11-03,23.31,23.4,23.25,23.4,47846,0
2017-11-06,23.4,23.47,23.36,23.467,83453,0
2017-11-07,23.48,23.5,23.32,23.34,79794,0
2017-11-08,23.35,23.45,23.34,23.42,89530,0
2017-11-09,23.39,23.397,23.095,23.14,177641,0
2017-11-10,23.02,23.09,22.93,23.07,107905,0
