Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,18.245,18.336,18.156,18.238,256742,0
2010-08-24,18.225,18.307,18.217,18.26,176696,0
2010-08-25,18.252,18.252,18.156,18.204,95786,0
2010-08-26,18.245,18.274,18.156,18.185,149359,0
2010-08-27,18.185,18.26,18.122,18.137,268287,0
2010-08-30,18.162,18.189,18.122,18.129,136648,0
2010-08-31,18.129,18.293,18.122,18.197,129342,0
2010-09-01,18.274,18.439,18.225,18.419,177075,0
2010-09-02,18.492,18.541,18.444,18.529,341623,0
2010-09-03,18.549,18.737,18.549,18.737,379259,0
2010-09-07,18.688,18.709,18.5,18.5,294602,0
2010-09-08,18.5,18.534,18.39,18.523,196457,0
2010-09-09,18.5,18.744,18.5,18.744,144469,0
2010-09-10,18.631,18.702,18.598,18.646,171568,0
2010-09-13,18.709,18.767,18.672,18.715,146755,0
2010-09-14,18.744,18.744,18.523,18.598,295086,0
2010-09-15,18.654,18.776,18.624,18.702,249767,0
2010-09-16,18.576,18.812,18.576,18.804,218833,0
2010-09-17,18.812,18.866,18.72,18.846,158661,0
2010-09-20,18.812,18.976,18.744,18.935,245592,0
2010-09-21,18.894,19.066,18.874,18.971,387041,0
2010-09-22,18.914,18.992,18.874,18.902,269017,0
2010-09-23,18.907,18.95,18.834,18.894,198311,0
2010-09-24,18.943,19.108,18.928,19.046,292304,0
2010-09-27,18.695,18.763,18.576,18.576,289943,0
2010-09-28,18.619,18.631,18.39,18.5,226246,0
2010-09-29,18.48,18.612,18.397,18.444,218191,0
2010-09-30,18.492,18.549,18.427,18.427,193910,0
2010-10-01,18.468,18.516,18.377,18.419,302232,0
2010-10-04,18.444,18.492,18.427,18.492,139826,0
2010-10-05,18.5,18.549,18.444,18.516,149465,0
2010-10-06,18.492,18.619,18.492,18.619,378557,0
2010-10-07,18.624,18.688,18.556,18.639,106411,0
2010-10-08,18.672,18.672,18.529,18.564,251235,0
2010-10-11,18.583,18.679,18.5,18.612,140826,0
2010-10-12,18.612,18.804,18.541,18.763,247372,0
2010-10-13,18.834,18.894,18.75,18.894,383378,0
2010-10-14,18.888,18.888,18.688,18.767,391202,0
2010-10-15,18.763,18.776,18.439,18.46,155324,0
2010-10-18,18.452,18.508,18.3,18.468,254835,0
2010-10-19,18.37,18.452,18.329,18.363,217876,0
2010-10-20,18.403,18.432,18.3,18.315,313616,0
2010-10-21,18.411,18.556,18.354,18.411,294856,0
2010-10-22,18.48,18.564,18.468,18.516,185353,0
2010-10-25,18.583,18.624,18.329,18.403,290924,0
2010-10-26,18.336,18.529,18.336,18.411,126476,0
2010-10-27,18.419,18.549,18.419,18.475,236111,0
2010-10-28,18.468,18.619,18.403,18.564,94031,0
2010-10-29,18.541,18.756,18.444,18.695,223582,0
2010-11-01,18.75,18.75,18.523,18.646,111897,0
2010-11-02,18.619,18.702,18.492,18.571,126807,0
2010-11-03,18.571,18.605,18.5,18.605,68984,0
2010-11-04,18.624,18.804,18.571,18.75,219260,0
2010-11-05,18.793,18.902,18.639,18.639,119787,0
2010-11-08,18.666,18.763,18.605,18.612,110808,0
2010-11-09,18.639,18.639,18.564,18.605,242161,0
2010-11-10,18.605,18.631,18.523,18.605,103266,0
2010-11-11,18.556,18.646,18.523,18.619,72671,0
2010-11-12,18.576,18.576,18.523,18.564,87438,0
2010-11-15,18.583,18.612,18.419,18.508,194187,0
2010-11-16,18.475,18.5,18.329,18.5,140725,0
2010-11-17,18.432,18.534,18.397,18.397,103067,0
2010-11-18,18.444,18.639,18.419,18.639,163327,0
2010-11-19,18.564,18.619,18.523,18.605,39727,0
2010-11-22,18.571,18.571,18.293,18.293,185516,0
2010-11-23,18.156,18.217,18.059,18.137,183960,0
2010-11-24,18.189,18.363,18.067,18.336,155243,0
2010-11-26,18.129,18.631,18.129,18.444,117862,0
2010-11-29,18.342,18.354,18.099,18.14,152529,0
2010-11-30,18.059,18.204,17.984,18.148,150830,0
2010-12-01,18.212,18.266,18.148,18.212,131364,0
2010-12-02,18.225,18.274,18.197,18.197,164423,0
2010-12-03,18.204,18.225,18.067,18.088,160875,0
2010-12-06,18.099,18.148,18.018,18.044,155533,0
2010-12-07,18.156,18.185,18.099,18.177,106684,0
2010-12-08,18.156,18.189,18.137,18.148,92047,0
2010-12-09,18.17,18.342,18.148,18.321,97375,0
2010-12-10,18.315,18.452,18.252,18.348,76782,0
2010-12-13,18.354,18.384,18.245,18.363,125730,0
2010-12-14,18.336,18.419,18.252,18.252,224333,0
2010-12-15,18.185,18.245,18.088,18.197,135058,0
2010-12-16,18.088,18.189,17.948,18.033,227881,0
2010-12-17,17.969,18.189,17.948,18.162,109218,0
2010-12-20,18.156,18.252,18.018,18.033,121086,0
2010-12-21,18.067,18.204,17.978,18.204,108707,0
2010-12-22,18.156,18.156,18.018,18.059,84759,0
2010-12-23,18.122,18.238,18.033,18.238,109164,0
2010-12-27,17.857,17.899,17.776,17.825,49702,0
2010-12-28,17.79,17.984,17.776,17.962,386136,0
2010-12-29,17.921,18.108,17.921,18.081,66875,0
2010-12-30,18.081,18.108,17.953,18.018,110967,0
2010-12-31,18.033,18.074,17.937,18.044,37497,0
2011-01-03,18.067,18.114,17.953,17.953,118433,0
2011-01-04,18.002,18.099,18.002,18.099,109949,0
2011-01-05,18.081,18.156,18.018,18.026,238928,0
2011-01-06,18.002,18.052,17.978,18.002,74459,0
2011-01-07,18.067,18.067,17.948,17.953,112607,0
2011-01-10,17.948,18.002,17.914,17.991,112702,0
2011-01-11,17.996,17.996,17.509,17.845,250209,0
2011-01-12,17.888,17.942,17.817,17.865,234865,0
2011-01-13,17.857,17.953,17.845,17.953,177380,0
2011-01-14,17.978,18.002,17.962,17.969,65611,0
2011-01-18,17.929,17.969,17.817,17.953,132804,0
2011-01-19,17.948,17.948,17.88,17.942,275290,0
2011-01-20,17.921,18.059,17.914,18.01,288247,0
2011-01-21,18.018,18.081,17.914,17.953,162306,0
2011-01-24,17.953,18.059,17.948,17.953,110140,0
2011-01-25,17.996,18.052,17.948,18.052,73005,0
2011-01-26,17.978,18.033,17.899,17.899,576475,0
2011-01-27,17.942,17.984,17.937,17.953,74951,0
2011-01-28,17.978,18.033,17.88,17.888,138180,0
2011-01-31,17.942,18.01,17.845,17.953,295346,0
2011-02-01,17.962,18.052,17.948,17.984,233481,0
2011-02-02,17.984,18.088,17.978,18.088,172068,0
2011-02-03,18.052,18.099,18.018,18.039,115818,0
2011-02-04,18.114,18.162,18.092,18.162,126540,0
2011-02-07,18.197,18.197,18.099,18.137,72527,0
2011-02-08,18.189,18.189,18.088,18.17,195480,0
2011-02-09,18.185,18.245,18.14,18.217,114256,0
2011-02-10,18.238,18.266,18.185,18.189,97445,0
2011-02-11,18.212,18.293,18.17,18.225,87793,0
2011-02-14,18.238,18.3,18.225,18.293,216519,0
2011-02-15,18.28,18.363,18.238,18.26,61706,0
2011-02-16,18.274,18.427,18.238,18.419,113585,0
2011-02-18,18.307,18.336,18.26,18.321,160572,0
2011-02-22,18.307,18.315,18.17,18.17,150384,0
2011-02-23,18.225,18.26,18.099,18.137,151334,0
2011-02-24,18.137,18.197,18.081,18.197,173138,0
2011-02-25,18.225,18.26,18.156,18.17,307042,0
2011-02-28,18.204,18.3,18.185,18.3,77008,0
2011-03-01,18.307,18.363,18.252,18.252,112626,0
2011-03-02,18.293,18.363,18.197,18.348,112557,0
2011-03-03,18.363,18.48,18.28,18.354,118632,0
2011-03-04,18.348,18.354,18.336,18.354,116256,0
2011-03-07,18.336,18.468,18.307,18.377,189425,0
2011-03-08,18.348,18.492,18.348,18.492,197800,0
2011-03-09,18.492,18.639,18.492,18.612,154301,0
2011-03-10,18.59,18.598,18.508,18.516,77388,0
2011-03-11,18.516,18.564,18.452,18.523,84030,0
2011-03-14,18.492,18.556,18.492,18.534,93977,0
2011-03-15,18.411,18.541,18.397,18.492,197524,0
2011-03-16,18.523,18.556,18.475,18.475,139855,0
2011-03-17,18.541,18.541,18.444,18.5,88122,0
2011-03-18,18.5,18.556,18.5,18.529,155547,0
2011-03-21,18.556,18.631,18.534,18.624,159609,0
2011-03-22,18.624,18.715,18.605,18.695,176136,0
2011-03-23,18.709,18.709,18.619,18.624,78785,0
2011-03-24,18.646,18.688,18.556,18.564,121075,0
2011-03-25,18.252,18.336,18.252,18.3,141864,0
2011-03-28,18.307,18.342,18.28,18.28,100798,0
2011-03-29,18.28,18.439,18.238,18.377,114365,0
2011-03-30,18.377,18.427,18.293,18.307,166094,0
2011-03-31,18.37,18.564,18.342,18.485,171962,0
2011-04-01,18.523,18.59,18.439,18.475,128818,0
2011-04-04,18.475,18.492,18.363,18.397,136711,0
2011-04-05,18.397,18.475,18.37,18.419,155106,0
2011-04-06,18.377,18.468,18.377,18.46,72434,0
2011-04-07,18.46,18.5,18.439,18.444,103537,0
2011-04-08,18.475,18.59,18.452,18.556,88290,0
2011-04-11,18.598,18.804,18.549,18.583,135940,0
2011-04-12,18.605,18.605,18.468,18.5,92927,0
2011-04-13,18.5,18.549,18.432,18.468,78356,0
2011-04-14,18.48,18.516,18.432,18.468,71779,0
2011-04-15,18.468,18.541,18.432,18.529,113629,0
2011-04-18,18.468,18.523,18.411,18.5,106559,0
2011-04-19,18.475,18.549,18.46,18.549,230725,0
2011-04-20,18.571,18.583,18.48,18.523,195644,0
2011-04-21,18.556,18.556,18.468,18.5,49289,0
2011-04-25,18.508,18.541,18.432,18.468,107484,0
2011-04-26,18.485,18.646,18.485,18.605,260857,0
2011-04-27,18.624,18.709,18.59,18.709,170388,0
2011-04-28,18.659,18.84,18.659,18.804,135264,0
2011-04-29,18.825,18.902,18.776,18.776,134428,0
2011-05-02,18.804,18.84,18.728,18.825,48972,0
2011-05-03,18.84,18.866,18.695,18.785,125839,0
2011-05-04,18.798,18.834,18.715,18.756,83750,0
2011-05-05,18.798,18.84,18.72,18.798,47025,0
2011-05-06,18.846,18.882,18.709,18.728,70912,0
2011-05-09,18.763,18.882,18.715,18.816,98609,0
2011-05-10,18.84,18.882,18.816,18.84,49040,0
2011-05-11,18.882,18.928,18.859,18.907,53876,0
2011-05-12,18.882,18.963,18.882,18.935,130020,0
2011-05-13,18.95,18.976,18.922,18.95,89920,0
2011-05-16,18.902,18.976,18.902,18.914,102681,0
2011-05-17,18.928,19.073,18.928,19.006,98898,0
2011-05-18,18.984,19.006,18.935,18.957,151078,0
2011-05-19,19.032,19.066,18.825,18.846,250029,0
2011-05-20,18.902,18.957,18.812,18.812,143964,0
2011-05-23,18.709,18.793,18.679,18.709,141621,0
2011-05-24,18.639,18.804,18.605,18.709,209030,0
2011-05-25,18.728,18.894,18.728,18.767,102989,0
2011-05-26,18.785,18.785,18.672,18.737,111591,0
2011-05-27,18.672,18.785,18.672,18.702,169289,0
2011-05-31,18.715,18.825,18.702,18.75,178184,0
2011-06-01,18.756,18.793,18.666,18.672,106701,0
2011-06-02,18.695,18.695,18.468,18.48,126267,0
2011-06-03,18.444,18.598,18.411,18.5,151220,0
2011-06-06,18.48,18.492,18.307,18.411,133156,0
2011-06-07,18.384,18.439,18.336,18.348,112372,0
2011-06-08,18.377,18.46,18.329,18.363,197794,0
2011-06-09,18.3,18.411,18.26,18.377,127781,0
2011-06-10,18.403,18.403,18.307,18.342,115796,0
2011-06-13,18.307,18.384,18.293,18.321,88894,0
2011-06-14,18.377,18.439,18.321,18.321,176298,0
2011-06-15,18.37,18.403,18.307,18.321,127557,0
2011-06-16,18.329,18.336,17.784,17.803,290726,0
2011-06-17,17.899,18.293,17.899,18.189,298232,0
2011-06-20,18.088,18.232,17.978,18.217,145171,0
2011-06-21,18.204,18.307,18.129,18.162,141849,0
2011-06-22,18.204,18.315,18.197,18.232,176340,0
2011-06-23,18.185,18.185,17.921,18.081,382090,0
2011-06-24,18.148,18.156,18.039,18.052,156409,0
2011-06-27,17.761,17.825,17.653,17.679,253505,0
2011-06-28,17.728,17.888,17.679,17.749,167479,0
2011-06-29,17.845,17.937,17.831,17.845,144894,0
2011-06-30,17.894,18.122,17.817,18.059,178135,0
2011-07-01,18.108,18.197,18.074,18.074,90417,0
2011-07-05,18.081,18.197,18.026,18.156,152144,0
2011-07-06,18.114,18.212,18.039,18.039,147235,0
2011-07-07,18.067,18.156,18.01,18.114,137647,0
2011-07-08,18.033,18.099,18.033,18.059,155960,0
2011-07-11,17.984,17.996,17.894,17.937,193555,0
2011-07-12,17.839,17.906,17.761,17.817,232552,0
2011-07-13,17.825,17.906,17.803,17.88,152200,0
2011-07-14,17.88,17.929,17.741,17.741,219599,0
2011-07-15,17.809,17.817,17.685,17.79,207935,0
2011-07-18,17.741,17.749,17.383,17.638,316274,0
2011-07-19,17.671,17.728,17.556,17.597,335549,0
2011-07-20,17.671,17.741,17.582,17.582,320469,0
2011-07-21,17.685,17.809,17.679,17.708,211043,0
2011-07-22,17.756,17.914,17.756,17.914,152625,0
2011-07-25,17.906,17.906,17.831,17.839,154872,0
2011-07-26,17.937,18.044,17.888,17.894,128481,0
2011-07-27,17.942,18.044,17.839,17.839,362307,0
2011-07-28,17.899,17.937,17.749,17.776,126755,0
2011-07-29,17.708,18.044,17.605,17.857,219177,0
2011-08-01,17.948,18.225,17.741,17.874,439922,0
2011-08-02,17.942,17.969,17.797,17.803,195099,0
2011-08-03,17.817,17.888,17.776,17.865,178566,0
2011-08-04,17.776,17.784,17.377,17.424,537854,0
2011-08-05,17.548,17.701,15.975,17.424,1135498,0
2011-08-08,17.238,17.369,16.015,17.369,1080354,0
2011-08-09,16.825,17.444,16.397,17.444,683985,0
2011-08-10,16.913,17.257,16.809,17.257,404922,0
2011-08-11,17.093,17.257,17.018,17.231,400448,0
2011-08-12,17.257,18.044,17.257,17.749,278463,0
2011-08-15,17.769,17.921,17.685,17.756,258282,0
2011-08-16,17.741,17.865,17.653,17.713,153367,0
2011-08-17,17.708,17.825,17.708,17.761,179054,0
2011-08-18,17.521,17.548,17.189,17.369,466493,0
2011-08-19,17.113,17.383,17.024,17.108,308524,0
2011-08-22,17.198,17.313,16.817,16.922,457314,0
2011-08-23,17.037,17.341,16.643,17.328,390949,0
2011-08-24,17.388,17.735,17.307,17.533,217332,0
2011-08-25,17.638,17.776,17.108,17.563,172318,0
2011-08-26,17.404,17.569,17.257,17.485,202362,0
2011-08-29,17.679,17.817,17.638,17.728,170435,0
2011-08-30,17.638,17.845,17.605,17.605,194795,0
2011-08-31,17.741,17.803,17.605,17.713,171736,0
2011-09-01,17.713,17.817,17.541,17.713,275576,0
2011-09-02,17.533,17.597,17.396,17.548,103595,0
2011-09-06,17.217,17.521,17.01,17.515,310213,0
2011-09-07,17.728,17.741,17.556,17.63,209350,0
2011-09-08,17.638,17.728,17.396,17.575,180228,0
2011-09-09,17.417,17.451,17.059,17.202,439451,0
2011-09-12,16.913,16.946,16.277,16.492,938046,0
2011-09-13,16.686,17.079,16.451,16.982,502845,0
2011-09-14,17.085,17.224,16.978,17.161,457895,0
2011-09-15,17.257,17.348,17.161,17.175,384807,0
2011-09-16,17.264,17.348,17.12,17.313,242908,0
2011-09-19,17.149,17.238,17.093,17.161,187400,0
2011-09-20,17.224,17.252,17.03,17.079,615862,0
2011-09-21,17.12,17.12,16.939,17.024,452006,0
2011-09-22,16.761,16.817,16.458,16.672,549952,0
2011-09-23,16.569,16.809,16.438,16.761,227977,0
2011-09-26,16.865,16.898,16.485,16.873,342321,0
2011-09-27,16.761,17.149,16.651,16.988,419339,0
2011-09-28,17.001,17.149,16.777,16.873,268715,0
2011-09-29,17.001,17.093,16.72,16.97,295779,0
2011-09-30,16.809,16.946,16.707,16.837,205180,0
2011-10-03,16.831,16.831,16.429,16.541,265229,0
2011-10-04,15.877,16.21,15.568,16.14,740794,0
2011-10-05,16.085,16.161,15.821,16.079,345978,0
2011-10-06,16.105,16.602,16.003,16.602,384770,0
2011-10-07,16.555,16.825,16.417,16.686,247258,0
2011-10-10,16.831,17.108,16.809,16.982,190078,0
2011-10-11,16.954,17.149,16.913,17.024,246857,0
2011-10-12,17.155,17.313,17.12,17.14,407357,0
2011-10-13,17.037,17.113,16.485,16.622,335295,0
2011-10-14,16.89,16.898,16.679,16.865,235919,0
2011-10-17,16.761,16.865,16.532,16.569,239137,0
2011-10-18,16.499,16.801,16.485,16.679,526544,0
2011-10-19,16.651,16.809,16.499,16.602,316040,0
2011-10-20,16.569,16.777,16.532,16.707,332949,0
2011-10-21,16.712,16.809,16.679,16.739,329743,0
2011-10-24,16.747,16.837,16.637,16.747,356946,0
2011-10-25,16.754,17.05,16.643,16.929,298220,0
2011-10-26,17.001,17.182,16.946,17.182,243592,0
2011-10-27,17.328,17.563,17.307,17.307,588878,0
2011-10-28,17.293,17.466,17.202,17.388,334962,0
2011-10-31,17.293,17.356,17.066,17.108,413108,0
2011-11-01,16.777,17.05,16.569,16.865,245941,0
2011-11-02,17.01,17.209,16.946,17.12,227622,0
2011-11-03,17.257,17.257,17.044,17.224,214590,0
2011-11-04,17.155,17.238,17.03,17.202,126553,0
2011-11-07,17.257,17.307,17.037,17.113,236704,0
2011-11-08,17.238,17.279,17.155,17.189,250128,0
2011-11-09,16.933,17.066,16.727,16.865,262644,0
2011-11-10,16.954,17.001,16.739,16.962,212395,0
2011-11-11,17.03,17.169,16.988,17.127,89746,0
2011-11-14,17.12,17.127,16.946,17.093,212060,0
2011-11-15,17.085,17.189,17.018,17.05,215331,0
2011-11-16,17.018,17.155,16.913,16.939,237542,0
2011-11-17,16.857,16.962,16.602,16.712,237763,0
2011-11-18,16.707,16.913,16.499,16.754,246346,0
2011-11-21,16.569,16.666,16.3,16.602,296804,0
2011-11-22,16.602,16.637,16.471,16.485,210560,0
2011-11-23,16.34,16.422,15.932,15.995,383103,0
2011-11-25,16.105,16.161,15.954,16.043,238523,0
2011-11-28,16.349,16.666,16.326,16.512,463852,0
2011-11-29,16.569,16.569,16.306,16.332,132137,0
2011-11-30,16.569,16.679,16.492,16.576,222495,0
2011-12-01,16.512,16.618,16.397,16.451,169408,0
2011-12-02,16.555,16.629,16.471,16.629,239239,0
2011-12-05,16.666,17.246,16.666,17.127,323811,0
2011-12-06,17.073,17.169,17.001,17.169,156806,0
2011-12-07,17.01,17.217,16.988,17.05,188752,0
2011-12-08,16.978,17.001,16.777,16.837,123027,0
2011-12-09,16.849,17.059,16.849,16.898,120522,0
2011-12-12,16.782,16.873,16.672,16.788,160074,0
2011-12-13,16.843,17.05,16.768,16.89,216424,0
2011-12-14,16.777,16.831,16.637,16.643,240587,0
2011-12-15,16.754,16.777,16.34,16.373,219014,0
2011-12-16,16.471,16.622,16.228,16.259,393975,0
2011-12-19,16.306,16.34,15.995,16.154,250580,0
2011-12-20,16.3,16.354,16.146,16.292,246249,0
2011-12-21,16.373,16.438,16.236,16.362,265991,0
2011-12-22,16.368,16.532,16.368,16.389,753298,0
2011-12-23,16.471,16.643,16.464,16.499,390318,0
2011-12-27,16.169,16.169,15.884,15.913,252222,0
2011-12-28,15.877,15.954,15.628,15.768,373844,0
2011-12-29,15.835,15.981,15.732,15.809,157360,0
2011-12-30,15.821,15.844,15.706,15.746,233243,0
2012-01-03,15.948,16.085,15.87,16.03,191658,0
2012-01-04,16.091,16.602,16.072,16.602,265969,0
2012-01-05,16.52,16.978,16.313,16.898,390081,0
2012-01-06,16.837,17.108,16.837,16.933,188176,0
2012-01-09,16.913,17.108,16.809,17.066,246200,0
2012-01-10,17.155,17.257,17.155,17.198,200944,0
2012-01-11,17.14,17.246,17.113,17.175,202694,0
2012-01-12,17.189,17.238,17.133,17.209,138972,0
2012-01-13,17.133,17.182,16.739,17.018,359528,0
2012-01-17,17.14,17.161,17.024,17.108,141639,0
2012-01-18,17.12,17.217,17.12,17.149,253225,0
2012-01-19,17.202,17.217,17.14,17.182,415131,0
2012-01-20,17.155,17.257,17.155,17.209,204525,0
2012-01-23,17.238,17.362,17.231,17.299,277150,0
2012-01-24,17.307,17.396,17.264,17.286,539626,0
2012-01-25,17.293,17.41,17.293,17.377,197806,0
2012-01-26,17.431,17.597,17.431,17.509,192220,0
2012-01-27,17.479,17.582,17.479,17.521,171333,0
2012-01-30,17.431,17.569,17.417,17.493,139141,0
2012-01-31,17.556,17.569,17.436,17.436,164190,0
2012-02-01,17.569,17.638,17.509,17.575,148477,0
2012-02-02,17.597,17.741,17.589,17.679,141355,0
2012-02-03,17.713,17.899,17.638,17.797,149739,0
2012-02-06,17.761,17.88,17.693,17.79,164496,0
2012-02-07,17.756,17.899,17.756,17.865,86263,0
2012-02-08,17.851,17.948,17.851,17.914,115108,0
2012-02-09,17.914,17.948,17.809,17.948,203774,0
2012-02-10,17.845,17.874,17.617,17.623,187127,0
2012-02-13,17.756,17.984,17.749,17.942,136460,0
2012-02-14,17.906,17.984,17.899,17.921,139280,0
2012-02-15,17.978,17.996,17.948,17.962,188300,0
2012-02-16,17.953,17.953,17.776,17.888,163845,0
2012-02-17,17.953,18.018,17.874,17.874,212341,0
2012-02-21,17.899,17.991,17.88,17.921,140447,0
2012-02-22,17.921,17.984,17.888,17.969,80455,0
2012-02-23,18.01,18.081,17.996,18.044,125686,0
2012-02-24,18.026,18.092,17.996,18.067,142150,0
2012-02-27,18.01,18.129,18.01,18.088,116564,0
2012-02-28,18.129,18.293,18.044,18.204,168763,0
2012-02-29,18.225,18.287,18.185,18.189,82385,0
2012-03-01,18.245,18.321,18.148,18.185,148572,0
2012-03-02,18.197,18.225,18.14,18.14,156860,0
2012-03-05,18.252,18.3,18.156,18.232,153033,0
2012-03-06,18.185,18.197,18.059,18.092,184855,0
2012-03-07,18.148,18.329,18.148,18.26,122925,0
2012-03-08,18.307,18.475,18.293,18.444,157843,0
2012-03-09,18.419,18.508,18.397,18.397,139640,0
2012-03-12,18.444,18.556,18.39,18.534,94447,0
2012-03-13,18.571,18.624,18.541,18.556,181825,0
2012-03-14,18.571,18.624,18.534,18.619,122926,0
2012-03-15,18.598,18.631,18.475,18.571,195110,0
2012-03-16,18.564,18.598,18.5,18.598,75466,0
2012-03-19,18.612,18.672,18.556,18.659,67825,0
2012-03-20,18.576,18.744,18.556,18.709,118977,0
2012-03-21,18.744,18.894,18.709,18.785,250830,0
2012-03-22,18.793,18.866,18.785,18.825,207563,0
2012-03-23,18.825,18.846,18.785,18.84,120386,0
2012-03-26,18.859,18.902,18.84,18.846,187581,0
2012-03-27,18.598,18.598,18.419,18.419,243561,0
2012-03-28,18.468,18.598,18.468,18.549,132401,0
2012-03-29,18.564,18.576,18.5,18.571,130221,0
2012-03-30,18.571,18.702,18.529,18.529,297329,0
2012-04-02,18.576,18.598,18.411,18.444,484432,0
2012-04-03,18.48,18.48,18.336,18.336,92579,0
2012-04-04,18.293,18.377,18.26,18.348,94202,0
2012-04-05,18.315,18.444,18.287,18.444,133075,0
2012-04-09,18.321,18.384,18.287,18.321,64056,0
2012-04-10,18.321,18.321,17.845,17.888,205997,0
2012-04-11,17.991,18.162,17.962,18.026,208460,0
2012-04-12,18.088,18.238,18.067,18.148,144247,0
2012-04-13,18.122,18.122,17.962,17.984,97504,0
2012-04-16,17.969,17.984,17.865,17.978,139613,0
2012-04-17,18.018,18.018,17.937,17.969,176513,0
2012-04-18,18.002,18.01,17.914,17.914,322408,0
2012-04-19,17.948,17.969,17.899,17.937,130935,0
2012-04-20,17.984,17.984,17.888,17.888,259407,0
2012-04-23,17.851,17.984,17.817,17.969,146326,0
2012-04-24,17.984,17.984,17.929,17.969,136287,0
2012-04-25,17.984,18.185,17.978,18.122,93099,0
2012-04-26,18.026,18.092,17.948,18.074,255718,0
2012-04-27,18.129,18.162,18.081,18.114,89036,0
2012-04-30,18.148,18.156,18.092,18.122,92638,0
2012-05-01,18.156,18.189,18.122,18.122,71044,0
2012-05-02,18.108,18.185,18.081,18.148,121201,0
2012-05-03,18.148,18.266,18.067,18.067,122686,0
2012-05-04,18.081,18.148,18.052,18.137,63498,0
2012-05-07,18.122,18.17,18.081,18.148,89636,0
2012-05-08,18.092,18.177,18.044,18.067,189500,0
2012-05-09,18.01,18.122,17.921,18.108,195722,0
2012-05-10,18.137,18.177,18.088,18.088,120918,0
2012-05-11,18.067,18.156,18.033,18.074,90262,0
2012-05-14,17.921,17.978,17.888,17.894,53935,0
2012-05-15,17.874,17.984,17.851,17.906,155569,0
2012-05-16,17.921,17.962,17.817,17.845,119866,0
2012-05-17,17.809,17.809,17.271,17.369,293187,0
2012-05-18,17.264,17.356,17.085,17.257,626570,0
2012-05-21,17.217,17.865,17.217,17.851,267142,0
2012-05-22,17.825,18.108,17.825,17.888,207101,0
2012-05-23,17.713,17.942,17.5,17.839,315701,0
2012-05-24,17.888,18.01,17.809,17.874,153606,0
2012-05-25,17.969,17.996,17.825,17.937,119031,0
2012-05-29,17.953,18.189,17.953,18.067,130398,0
2012-05-30,17.948,18.044,17.328,17.328,471730,0
2012-05-31,17.701,17.948,17.671,17.831,173443,0
2012-06-01,17.548,17.831,17.5,17.665,183973,0
2012-06-04,17.735,17.857,17.533,17.735,241489,0
2012-06-05,17.761,17.969,17.72,17.72,223699,0
2012-06-06,17.865,18.01,17.761,17.784,199172,0
2012-06-07,17.962,17.962,17.741,17.761,195990,0
2012-06-08,17.776,17.984,17.693,17.851,145556,0
2012-06-11,17.929,18.052,17.929,17.953,246532,0
2012-06-12,17.962,18.088,17.857,18.01,125174,0
2012-06-13,17.962,18.114,17.914,17.991,148187,0
2012-06-14,17.991,18.092,17.948,18.088,99831,0
2012-06-15,18.052,18.129,18.052,18.099,90411,0
2012-06-18,18.074,18.225,18.052,18.197,99467,0
2012-06-19,18.212,18.363,18.212,18.354,113833,0
2012-06-20,18.329,18.354,18.274,18.354,245912,0
2012-06-21,18.37,18.37,18.252,18.287,126240,0
2012-06-22,18.329,18.329,18.225,18.293,100897,0
2012-06-25,18.217,18.293,18.177,18.293,118590,0
2012-06-26,18.287,18.293,18.217,18.217,185504,0
2012-06-27,17.874,18.137,17.874,17.991,187480,0
2012-06-28,17.88,18.052,17.797,18.052,149872,0
2012-06-29,18.052,18.17,17.996,18.067,270944,0
2012-07-02,18.108,18.274,18.026,18.245,184524,0
2012-07-03,18.052,18.212,18.052,18.17,191386,0
2012-07-05,18.148,18.189,18.108,18.189,103850,0
2012-07-06,18.156,18.189,18.129,18.177,101287,0
2012-07-09,18.189,18.252,18.137,18.197,212389,0
2012-07-10,18.217,18.274,18.197,18.274,94142,0
2012-07-11,18.212,18.403,18.204,18.336,273381,0
2012-07-12,18.293,18.468,18.266,18.444,116423,0
2012-07-13,18.468,18.646,18.468,18.583,188377,0
2012-07-16,18.576,18.702,18.576,18.646,205554,0
2012-07-17,18.679,18.763,18.624,18.728,163700,0
2012-07-18,18.72,18.846,18.709,18.798,172357,0
2012-07-19,18.804,18.866,18.744,18.812,295967,0
2012-07-20,18.793,18.853,18.776,18.798,175405,0
2012-07-23,18.744,18.744,18.403,18.411,206918,0
2012-07-24,18.48,18.549,18.348,18.411,101338,0
2012-07-25,18.432,18.432,18.26,18.26,139483,0
2012-07-26,18.363,18.363,18.177,18.177,157204,0
2012-07-27,18.28,18.377,18.204,18.354,162696,0
2012-07-30,18.377,18.444,18.266,18.28,251505,0
2012-07-31,18.307,18.452,18.3,18.342,144495,0
2012-08-01,18.432,18.624,18.397,18.5,201050,0
2012-08-02,18.439,18.571,18.439,18.523,93750,0
2012-08-03,18.564,18.624,18.541,18.576,116351,0
2012-08-06,18.605,18.672,18.556,18.571,144767,0
2012-08-07,18.571,18.659,18.564,18.605,173380,0
2012-08-08,18.571,18.639,18.523,18.631,120257,0
2012-08-09,18.646,18.737,18.583,18.659,216992,0
2012-08-10,18.654,18.654,18.571,18.59,92151,0
2012-08-13,18.624,18.624,18.529,18.549,563774,0
2012-08-14,18.571,18.612,18.549,18.549,282496,0
2012-08-15,18.556,18.583,18.541,18.541,98232,0
2012-08-16,18.556,18.571,18.516,18.571,240777,0
2012-08-17,18.571,18.571,18.468,18.48,152669,0
2012-08-20,18.485,18.564,18.439,18.556,139420,0
2012-08-21,18.534,18.541,18.492,18.508,95661,0
2012-08-22,18.485,18.516,18.485,18.508,68080,0
2012-08-23,18.508,18.541,18.5,18.5,189242,0
2012-08-24,18.523,18.571,18.5,18.564,129928,0
2012-08-27,18.571,18.598,18.549,18.556,184322,0
2012-08-28,18.571,18.639,18.529,18.612,431810,0
2012-08-29,18.631,18.672,18.598,18.646,168197,0
2012-08-30,18.583,18.702,18.583,18.654,147617,0
2012-08-31,18.672,18.72,18.631,18.679,50987,0
2012-09-04,18.654,18.785,18.654,18.737,78536,0
2012-09-05,18.702,18.846,18.702,18.793,145365,0
2012-09-06,18.763,18.812,18.737,18.798,140731,0
2012-09-07,18.793,18.812,18.659,18.679,310558,0
2012-09-10,18.709,18.804,18.688,18.793,124879,0
2012-09-11,18.75,18.866,18.744,18.763,126500,0
2012-09-12,18.756,18.812,18.756,18.804,287322,0
2012-09-13,18.825,18.943,18.798,18.888,187579,0
2012-09-14,18.928,18.935,18.882,18.914,121312,0
2012-09-17,18.882,18.998,18.874,18.943,53163,0
2012-09-18,18.888,18.957,18.882,18.935,139730,0
2012-09-19,18.976,18.984,18.928,18.928,73430,0
2012-09-20,18.928,19.032,18.928,19.018,117382,0
2012-09-21,18.984,19.094,18.971,19.046,194919,0
2012-09-24,19.054,19.122,19.046,19.122,128493,0
2012-09-25,19.088,19.192,19.032,19.136,245008,0
2012-09-26,18.866,18.928,18.624,18.853,110371,0
2012-09-27,18.853,18.907,18.825,18.859,103437,0
2012-09-28,18.846,18.902,18.744,18.744,155897,0
2012-10-01,19.282,19.282,18.737,18.793,155198,0
2012-10-02,18.816,18.846,18.763,18.816,97641,0
2012-10-03,18.859,18.914,18.846,18.882,95488,0
2012-10-04,18.957,19.024,18.914,19.018,85856,0
2012-10-05,19.054,19.136,18.998,19.088,117976,0
2012-10-08,19.066,19.066,18.914,18.935,59390,0
2012-10-09,18.957,18.957,18.874,18.882,94564,0
2012-10-10,18.902,18.922,18.846,18.866,118765,0
2012-10-11,18.902,18.971,18.859,18.902,131211,0
2012-10-12,18.914,18.957,18.907,18.957,50664,0
2012-10-15,18.957,18.984,18.922,18.963,87757,0
2012-10-16,18.971,18.984,18.935,18.95,123454,0
2012-10-17,18.971,18.984,18.95,18.984,57307,0
2012-10-18,18.976,19.054,18.943,19.012,120872,0
2012-10-19,19.039,19.115,18.976,19.115,67810,0
2012-10-22,19.094,19.115,19.061,19.088,64009,0
2012-10-23,19.039,19.088,18.971,18.992,83309,0
2012-10-24,19.054,19.054,18.95,18.95,62829,0
2012-10-25,19.006,19.032,18.976,19.012,28337,0
2012-10-26,19.006,19.073,18.992,19.073,71287,0
2012-10-31,19.054,19.122,19.032,19.115,83211,0
2012-11-01,19.156,19.233,19.129,19.163,90885,0
2012-11-02,19.219,19.252,19.184,19.203,67256,0
2012-11-05,19.184,19.282,19.102,19.268,74759,0
2012-11-06,19.252,19.323,19.219,19.219,98165,0
2012-11-07,19.241,19.241,19.094,19.136,114407,0
2012-11-08,19.122,19.219,19.108,19.15,88847,0
2012-11-09,19.081,19.156,19.081,19.144,65355,0
2012-11-12,19.184,19.316,19.088,19.108,50998,0
2012-11-13,19.108,19.156,19.073,19.102,71352,0
2012-11-14,19.122,19.178,18.853,18.853,294110,0
2012-11-15,18.84,18.95,18.619,18.793,260638,0
2012-11-16,18.798,19.018,18.756,18.963,73444,0
2012-11-19,18.882,18.963,18.776,18.957,236916,0
2012-11-20,18.963,19.171,18.935,19.054,114247,0
2012-11-21,19.129,19.156,18.998,19.061,59831,0
2012-11-23,19.061,19.122,19.061,19.094,43148,0
2012-11-26,19.108,19.122,19.054,19.108,59618,0
2012-11-27,19.102,19.122,19.054,19.081,77370,0
2012-11-28,19.081,19.136,19.061,19.073,79675,0
2012-11-29,19.136,19.156,19.073,19.115,140723,0
2012-11-30,19.115,19.171,19.046,19.115,117626,0
2012-12-03,19.136,19.178,19.108,19.156,76631,0
2012-12-04,19.15,19.246,19.129,19.178,93984,0
2012-12-05,19.192,19.241,19.129,19.171,176013,0
2012-12-06,19.184,19.307,19.156,19.241,105114,0
2012-12-07,19.295,19.295,19.219,19.252,65235,0
2012-12-10,19.227,19.268,19.136,19.192,158856,0
2012-12-11,19.211,19.288,19.163,19.219,123340,0
2012-12-12,19.233,19.268,19.192,19.252,115240,0
2012-12-13,19.233,19.348,19.227,19.343,247381,0
2012-12-14,19.295,19.348,19.26,19.282,98081,0
2012-12-17,19.295,19.356,19.282,19.307,95378,0
2012-12-18,19.343,19.396,19.331,19.348,112189,0
2012-12-19,19.384,19.426,19.356,19.379,107730,0
2012-12-20,19.42,19.473,19.26,19.307,276857,0
2012-12-21,19.26,19.316,19.192,19.203,217556,0
2012-12-24,19.211,19.26,19.203,19.227,68949,0
2012-12-26,19.278,19.34,19.194,19.222,135383,0
2012-12-27,19.272,19.272,19.136,19.151,112815,0
2012-12-28,19.157,19.194,19.136,19.157,142327,0
2012-12-31,19.108,19.304,19.108,19.198,82856,0
2013-01-02,19.346,19.395,19.262,19.304,80301,0
2013-01-03,19.329,19.412,19.304,19.377,147429,0
2013-01-04,19.395,19.502,19.39,19.439,101312,0
2013-01-07,19.439,19.557,19.425,19.557,88132,0
2013-01-08,19.523,19.679,19.523,19.63,203210,0
2013-01-09,19.679,19.818,19.65,19.818,164197,0
2013-01-10,19.803,19.91,19.77,19.862,136148,0
2013-01-11,19.874,19.946,19.854,19.896,119372,0
2013-01-14,19.889,19.889,19.811,19.84,54159,0
2013-01-15,19.826,19.904,19.818,19.889,124638,0
2013-01-16,19.889,19.918,19.874,19.896,85533,0
2013-01-17,19.889,19.986,19.862,19.93,141770,0
2013-01-18,19.93,20.01,19.904,19.938,147346,0
2013-01-22,19.938,19.995,19.918,19.93,116866,0
2013-01-23,19.918,19.96,19.91,19.918,119197,0
2013-01-24,19.938,19.979,19.93,19.938,159797,0
2013-01-25,19.971,19.971,19.826,19.896,87509,0
2013-01-28,19.846,19.904,19.811,19.84,85294,0
2013-01-29,19.862,19.96,19.811,19.889,97081,0
2013-01-30,19.854,20.071,19.854,20.036,249883,0
2013-01-31,20.036,20.106,19.995,19.995,170610,0
2013-02-01,20.036,20.057,20.015,20.051,77221,0
2013-02-04,20.01,20.021,19.953,20.021,91151,0
2013-02-05,20.015,20.036,19.967,19.967,61383,0
2013-02-06,19.979,20.079,19.922,20.057,106642,0
2013-02-07,20.064,20.135,20.021,20.113,72712,0
2013-02-08,20.079,20.219,20.079,20.213,107976,0
2013-02-11,20.176,20.213,20.149,20.192,71430,0
2013-02-12,20.205,20.205,20.128,20.176,66205,0
2013-02-13,20.176,20.198,20.101,20.176,96231,0
2013-02-14,20.163,20.184,20.135,20.143,88183,0
2013-02-15,20.135,20.198,20.113,20.163,118098,0
2013-02-19,20.163,20.198,20.135,20.198,81014,0
2013-02-20,20.184,20.205,20.155,20.176,74553,0
2013-02-21,20.17,20.198,20.149,20.176,66823,0
2013-02-22,20.213,20.213,20.135,20.149,60109,0
2013-02-25,20.192,20.192,20.17,20.192,55888,0
2013-02-26,20.283,20.283,20.149,20.261,70860,0
2013-02-27,20.276,20.318,20.213,20.213,124454,0
2013-02-28,20.261,20.283,20.176,20.246,107685,0
2013-03-01,20.176,20.234,20.155,20.219,52628,0
2013-03-04,20.128,20.213,20.128,20.17,179241,0
2013-03-05,20.213,20.213,20.149,20.184,101718,0
2013-03-06,20.192,20.205,20.079,20.12,88266,0
2013-03-07,20.128,20.219,20.106,20.205,88325,0
2013-03-08,20.176,20.192,20.155,20.184,51222,0
2013-03-11,20.184,20.338,20.17,20.31,84136,0
2013-03-12,20.318,20.379,20.283,20.283,92811,0
2013-03-13,20.234,20.367,20.234,20.367,66854,0
2013-03-14,20.367,20.428,20.31,20.428,92220,0
2013-03-15,20.331,20.479,20.325,20.479,134147,0
2013-03-18,20.338,20.438,20.338,20.388,87192,0
2013-03-19,20.388,20.423,20.338,20.338,63769,0
2013-03-20,20.402,20.409,20.367,20.388,93539,0
2013-03-21,20.367,20.388,20.269,20.304,110990,0
2013-03-22,20.283,20.367,20.283,20.367,95850,0
2013-03-25,20.331,20.388,20.288,20.388,216704,0
2013-03-26,20.381,20.525,20.311,20.44,167294,0
2013-03-27,20.39,20.455,20.147,20.332,273421,0
2013-03-28,20.354,20.46,20.269,20.326,160168,0
2013-04-01,20.418,20.468,20.283,20.44,130380,0
2013-04-02,20.412,20.575,20.412,20.516,166359,0
2013-04-03,20.575,20.617,20.542,20.542,128931,0
2013-04-04,20.575,20.603,20.504,20.567,90172,0
2013-04-05,20.51,20.642,20.499,20.635,85191,0
2013-04-08,20.598,20.642,20.554,20.603,81101,0
2013-04-09,20.584,20.753,20.575,20.728,89748,0
2013-04-10,20.703,20.791,20.686,20.753,82542,0
2013-04-11,20.719,20.77,20.686,20.753,91866,0
2013-04-12,20.77,20.77,20.66,20.711,50456,0
2013-04-15,20.719,20.791,20.668,20.784,62315,0
2013-04-16,20.747,20.784,20.647,20.77,77325,0
2013-04-17,20.642,20.833,20.642,20.827,135123,0
2013-04-18,20.846,20.927,20.795,20.905,124596,0
2013-04-19,20.889,21.113,20.889,21.062,160826,0
2013-04-22,21.076,21.156,20.647,20.692,344554,0
2013-04-23,20.777,20.933,20.692,20.883,110320,0
2013-04-24,20.846,20.897,20.762,20.784,60550,0
2013-04-25,20.784,20.863,20.703,20.719,96254,0
2013-04-26,20.762,20.784,20.603,20.784,72080,0
2013-04-29,20.82,20.962,20.728,20.955,110548,0
2013-04-30,20.962,21.049,20.905,20.948,162422,0
2013-05-01,20.971,20.971,20.82,20.84,85807,0
2013-05-02,20.84,20.933,20.84,20.927,234218,0
2013-05-03,20.92,21.012,20.833,20.971,280003,0
2013-05-06,20.971,21.02,20.897,20.982,155067,0
2013-05-07,20.948,21.07,20.948,21.062,117200,0
2013-05-08,20.999,21.178,20.955,21.098,240613,0
2013-05-09,21.055,21.076,20.753,20.855,503700,0
2013-05-10,20.855,20.855,20.575,20.711,254694,0
2013-05-13,20.668,20.711,20.516,20.554,173439,0
2013-05-14,20.567,20.668,20.549,20.584,107502,0
2013-05-15,20.584,20.74,20.542,20.635,194568,0
2013-05-16,20.626,20.66,20.617,20.642,47210,0
2013-05-17,20.617,20.647,20.542,20.584,101833,0
2013-05-20,20.593,20.677,20.593,20.635,97765,0
2013-05-21,20.66,20.711,20.593,20.668,151459,0
2013-05-22,20.647,20.668,20.491,20.516,254660,0
2013-05-23,20.51,20.516,20.332,20.474,132737,0
2013-05-24,20.46,20.516,20.44,20.504,139726,0
2013-05-28,20.542,20.554,20.412,20.468,177164,0
2013-05-29,20.468,20.542,20.368,20.44,412720,0
2013-05-30,20.468,20.575,20.405,20.542,361861,0
2013-05-31,20.432,20.504,20.368,20.448,121757,0
2013-06-03,20.381,20.425,19.839,20.182,257749,0
2013-06-04,20.196,20.261,20.011,20.06,225502,0
2013-06-05,20.011,20.103,19.93,20.023,122881,0
2013-06-06,19.997,20.06,19.922,20.04,216420,0
2013-06-07,20.048,20.254,20.004,20.126,125069,0
2013-06-10,20.089,20.168,20.054,20.14,99332,0
2013-06-11,20.04,20.075,19.904,19.93,400795,0
2013-06-12,19.904,20.054,19.647,19.862,377651,0
2013-06-13,19.846,19.981,19.608,19.93,315080,0
2013-06-14,20.04,20.254,19.904,20.254,163598,0
2013-06-17,20.254,20.254,19.968,20.054,135685,0
2013-06-18,20.067,20.239,20.04,20.233,126838,0
2013-06-19,20.254,20.468,20.174,20.233,221207,0
2013-06-20,20.075,20.126,19.759,19.904,250288,0
2013-06-21,19.981,20.04,19.717,19.759,475819,0
2013-06-24,19.666,19.666,19.337,19.489,191934,0
2013-06-25,19.532,19.647,19.288,19.597,157804,0
2013-06-26,19.78,20.145,19.78,19.968,150507,0
2013-06-27,19.974,20.261,19.974,20.233,145499,0
2013-06-28,20.554,20.72,20.459,20.466,123117,0
2013-07-01,20.189,20.261,19.705,19.905,250227,0
2013-07-02,19.853,19.94,19.699,19.73,270032,0
2013-07-03,19.73,19.743,19.202,19.679,167146,0
2013-07-05,19.618,19.694,19.459,19.628,154626,0
2013-07-08,19.634,19.722,19.392,19.489,174218,0
2013-07-09,19.604,19.713,19.472,19.653,120650,0
2013-07-10,19.628,19.75,19.628,19.736,109061,0
2013-07-11,19.825,20.007,19.8,19.963,104930,0
2013-07-12,19.963,20.095,19.963,20.057,102846,0
2013-07-15,20.051,20.057,19.963,19.963,84029,0
2013-07-16,19.949,20,19.896,19.896,84964,0
2013-07-17,19.949,19.984,19.896,19.956,114044,0
2013-07-18,19.963,19.974,19.905,19.932,50581,0
2013-07-19,19.949,20.195,19.918,20.195,618928,0
2013-07-22,20.101,20.239,20.07,20.195,177548,0
2013-07-23,20.166,20.276,20.159,20.233,71299,0
2013-07-24,20.276,20.364,20.202,20.364,208877,0
2013-07-25,20.32,20.364,20.254,20.364,123657,0
2013-07-26,20.341,20.574,20.32,20.531,141057,0
2013-07-29,20.414,20.457,20.189,20.224,128976,0
2013-07-30,20.224,20.261,20.151,20.151,49183,0
2013-07-31,20.115,20.384,20,20.35,215057,0
2013-08-01,20.35,20.364,20.166,20.202,273580,0
2013-08-02,20.151,20.261,20.151,20.261,90187,0
2013-08-05,20.261,20.261,20.166,20.166,55102,0
2013-08-06,20.181,20.288,20.108,20.269,162898,0
2013-08-07,20.269,20.276,20.129,20.276,149543,0
2013-08-08,20.233,20.356,20.189,20.239,202317,0
2013-08-09,20.195,20.245,20.137,20.239,125179,0
2013-08-12,20.174,20.283,20.166,20.254,189839,0
2013-08-13,20.239,20.239,20.151,20.174,106412,0
2013-08-14,20.21,20.21,20.027,20.027,84052,0
2013-08-15,19.78,20,19.78,19.918,126612,0
2013-08-16,19.956,19.956,19.575,19.694,102049,0
2013-08-19,19.694,19.694,19.438,19.567,112431,0
2013-08-20,19.61,19.743,19.494,19.699,108067,0
2013-08-21,19.694,19.787,19.618,19.648,92727,0
2013-08-22,19.653,19.838,19.642,19.736,115088,0
2013-08-23,19.75,20.057,19.75,20,137653,0
2013-08-26,20.079,20.218,19.984,20.07,69249,0
2013-08-27,19.991,20.115,19.932,19.968,152380,0
2013-08-28,19.991,20.129,19.984,20.079,153599,0
2013-08-29,20.079,20.151,20.027,20.085,72235,0
2013-08-30,20.446,20.562,20.401,20.534,190866,0
2013-09-03,20.108,20.166,19.889,19.968,177317,0
2013-09-04,19.968,20.064,19.963,20.027,119762,0
2013-09-05,19.963,19.991,19.8,19.896,170584,0
2013-09-06,19.974,19.974,19.662,19.78,88074,0
2013-09-09,19.78,19.932,19.774,19.905,104662,0
2013-09-10,19.874,20.034,19.868,19.889,125677,0
2013-09-11,19.874,20.095,19.838,20.064,250839,0
2013-09-12,20.043,20.095,19.991,20.043,121714,0
2013-09-13,20.085,20.115,20.051,20.115,63434,0
2013-09-16,20.145,20.224,20.07,20.145,138438,0
2013-09-17,20.145,20.166,20.057,20.166,142860,0
2013-09-18,20.151,20.269,20.057,20.174,176303,0
2013-09-19,20.224,20.224,20.057,20.079,295953,0
2013-09-20,20.07,20.07,19.825,20.027,353095,0
2013-09-23,20.007,20.007,19.743,19.83,360291,0
2013-09-24,19.774,19.83,19.699,19.699,142855,0
2013-09-25,19.777,19.894,19.725,19.843,223503,0
2013-09-26,19.878,19.909,19.716,19.798,200777,0
2013-09-27,19.821,19.865,19.635,19.681,125162,0
2013-09-30,19.649,19.843,19.591,19.805,188662,0
2013-10-01,19.805,19.85,19.7,19.731,205161,0
2013-10-02,19.731,19.85,19.731,19.821,121234,0
2013-10-03,19.798,19.843,19.769,19.798,92610,0
2013-10-04,19.777,19.909,19.777,19.813,120778,0
2013-10-07,19.79,19.865,19.706,19.751,166015,0
2013-10-08,19.777,19.827,19.643,19.687,147077,0
2013-10-09,19.7,19.731,19.662,19.662,185439,0
2013-10-10,19.706,19.777,19.662,19.662,128030,0
2013-10-11,19.687,19.805,19.687,19.777,122055,0
2013-10-14,19.695,19.769,19.687,19.76,49097,0
2013-10-15,19.783,19.79,19.61,19.643,246369,0
2013-10-16,19.672,19.777,19.643,19.655,116161,0
2013-10-17,19.687,19.805,19.672,19.805,113013,0
2013-10-18,19.887,20,19.827,20,150069,0
2013-10-21,20,20.065,19.984,20.065,151959,0
2013-10-22,20.088,20.148,20.052,20.141,52331,0
2013-10-23,20.148,20.154,20.028,20.08,132356,0
2013-10-24,20.088,20.116,20.012,20.065,138874,0
2013-10-25,20.11,20.141,20.052,20.141,62794,0
2013-10-28,20.141,20.162,20.102,20.11,204735,0
2013-10-29,20.102,20.185,20.088,20.185,91349,0
2013-10-30,20.176,20.221,20.148,20.17,100054,0
2013-10-31,20.176,20.221,20.073,20.116,192349,0
2013-11-01,20.141,20.162,20.073,20.088,121751,0
2013-11-04,20.126,20.162,20.08,20.088,132282,0
2013-11-05,20.097,20.185,20.073,20.185,83207,0
2013-11-06,20.199,20.199,20.08,20.148,88213,0
2013-11-07,20.126,20.199,20.097,20.17,89223,0
2013-11-08,20.132,20.207,20.088,20.148,90969,0
2013-11-11,20.116,20.207,20.116,20.207,66568,0
2013-11-12,20.207,20.23,20.17,20.215,122320,0
2013-11-13,20.207,20.215,20.162,20.185,137538,0
2013-11-14,20.185,20.199,20.162,20.176,76556,0
2013-11-15,20.185,20.267,20.185,20.243,55531,0
2013-11-18,20.252,20.326,20.243,20.296,110411,0
2013-11-19,20.282,20.296,20.17,20.176,137605,0
2013-11-20,20.176,20.274,20.132,20.162,62204,0
2013-11-21,20.162,20.236,20.148,20.17,61719,0
2013-11-22,20.176,20.333,20.176,20.311,109491,0
2013-11-25,20.282,20.326,20.267,20.311,63232,0
2013-11-26,20.333,20.363,20.274,20.363,57525,0
2013-11-27,20.356,20.377,20.333,20.34,38446,0
2013-11-29,20.377,20.408,20.356,20.356,19793,0
2013-12-02,20.333,20.377,20.282,20.326,90603,0
2013-12-03,20.304,20.408,20.304,20.384,78759,0
2013-12-04,20.326,20.394,20.296,20.296,99797,0
2013-12-05,20.282,20.296,20.236,20.259,106445,0
2013-12-06,20.259,20.34,20.221,20.333,201383,0
2013-12-09,20.363,20.363,20.274,20.326,74134,0
2013-12-10,20.34,20.356,20.282,20.34,218562,0
2013-12-11,20.326,20.349,20.296,20.326,62258,0
2013-12-12,20.326,20.326,20.252,20.326,132820,0
2013-12-13,20.311,20.473,20.259,20.473,365864,0
2013-12-16,20.423,20.423,20.185,20.221,210551,0
2013-12-17,20.199,20.259,20.116,20.17,190042,0
2013-12-18,20.207,20.363,20.116,20.176,190494,0
2013-12-19,20.17,20.221,20.102,20.116,235585,0
2013-12-20,20.116,20.215,20.11,20.215,107318,0
2013-12-23,20.363,20.384,20.199,20.236,150987,0
2013-12-24,20.187,20.223,20.126,20.171,62865,0
2013-12-26,20.163,20.239,20.079,20.149,197812,0
2013-12-27,20.097,20.194,20.072,20.079,109281,0
2013-12-30,20.087,20.178,20.042,20.132,129530,0
2013-12-31,20.187,20.223,20.155,20.223,87118,0
2014-01-02,20.233,20.345,20.208,20.323,94122,0
2014-01-03,20.368,20.391,20.3,20.336,123760,0
2014-01-06,20.406,20.406,20.307,20.336,91465,0
2014-01-07,20.375,20.406,20.284,20.368,449915,0
2014-01-08,20.345,20.445,20.345,20.445,247893,0
2014-01-09,20.445,20.481,20.375,20.375,168222,0
2014-01-10,20.42,20.503,20.391,20.413,145437,0
2014-01-13,20.413,20.445,20.323,20.375,98959,0
2014-01-14,20.413,20.452,20.375,20.391,126327,0
2014-01-15,20.399,20.472,20.399,20.445,192805,0
2014-01-16,20.445,20.562,20.427,20.458,95449,0
2014-01-17,20.527,20.527,20.406,20.406,228258,0
2014-01-21,20.503,20.503,20.336,20.336,163456,0
2014-01-22,20.375,20.49,20.368,20.42,255110,0
2014-01-23,20.406,20.452,20.375,20.381,153387,0
2014-01-24,20.345,20.413,20.336,20.391,143825,0
2014-01-27,20.381,20.427,20.352,20.375,109481,0
2014-01-28,20.427,20.517,20.413,20.499,141833,0
2014-01-29,20.499,20.51,20.399,20.452,71738,0
2014-01-30,20.481,20.481,20.427,20.436,144635,0
2014-01-31,20.42,20.452,20.413,20.42,43375,0
2014-02-03,20.413,20.413,20.316,20.345,98084,0
2014-02-04,20.391,20.42,20.336,20.399,60365,0
2014-02-05,20.375,20.399,20.345,20.375,87808,0
2014-02-06,20.406,20.427,20.352,20.352,55594,0
2014-02-07,20.375,20.427,20.3,20.345,102416,0
2014-02-10,20.375,20.406,20.345,20.345,93610,0
2014-02-11,20.345,20.527,20.336,20.399,151037,0
2014-02-12,20.413,20.503,20.381,20.458,96011,0
2014-02-13,20.458,20.472,20.381,20.427,83673,0
2014-02-14,20.49,20.655,20.49,20.602,133778,0
2014-02-18,20.527,20.68,20.527,20.648,131237,0
2014-02-19,20.642,20.746,20.562,20.706,290858,0
2014-02-20,20.642,20.733,20.597,20.661,138071,0
2014-02-21,20.68,20.68,20.571,20.597,111226,0
2014-02-24,20.555,20.648,20.552,20.642,187559,0
2014-02-25,20.616,20.616,20.399,20.406,371504,0
2014-02-26,20.413,20.503,20.368,20.399,256696,0
2014-02-27,20.436,20.602,20.427,20.562,242955,0
2014-02-28,20.535,20.642,20.535,20.616,65917,0
2014-03-03,20.602,20.642,20.602,20.625,166903,0
2014-03-04,20.655,20.655,20.571,20.581,132136,0
2014-03-05,20.597,20.597,20.527,20.544,195133,0
2014-03-06,20.571,20.602,20.527,20.535,136399,0
2014-03-07,20.544,20.589,20.535,20.555,50809,0
2014-03-10,20.581,20.581,20.552,20.571,82288,0
2014-03-11,20.602,20.616,20.552,20.602,93956,0
2014-03-12,20.616,20.778,20.608,20.746,199109,0
2014-03-13,20.791,20.823,20.68,20.816,197533,0
2014-03-14,20.806,20.897,20.706,20.897,172677,0
2014-03-17,20.875,20.889,20.786,20.806,150458,0
2014-03-18,20.869,20.988,20.838,20.98,148695,0
2014-03-19,20.974,21.02,20.928,21.02,142744,0
2014-03-20,20.921,21.02,20.921,21.02,98580,0
2014-03-21,21.011,21.094,21.004,21.056,177083,0
2014-03-24,21.011,21.185,21.011,21.163,108602,0
2014-03-25,21.169,21.193,21.103,21.11,112150,0
2014-03-26,21.253,21.253,21.159,21.197,128732,0
2014-03-27,21.207,21.227,21.089,21.128,146759,0
2014-03-28,21.189,21.213,21.143,21.197,89330,0
2014-03-31,21.181,21.235,21.135,21.189,194226,0
2014-04-01,21.207,21.359,21.159,21.359,128933,0
2014-04-02,21.353,21.353,21.244,21.281,134740,0
2014-04-03,21.299,21.299,21.151,21.235,128631,0
2014-04-04,21.26,21.26,21.181,21.213,100062,0
2014-04-07,21.22,21.22,21.097,21.189,80869,0
2014-04-08,21.197,21.227,21.151,21.227,93679,0
2014-04-09,21.213,21.392,21.197,21.299,159631,0
2014-04-10,21.299,21.406,21.299,21.353,92124,0
2014-04-11,21.326,21.406,21.307,21.392,104783,0
2014-04-14,21.406,21.428,21.372,21.406,69121,0
2014-04-15,21.438,21.484,21.419,21.438,106604,0
2014-04-16,21.484,21.512,21.365,21.474,81110,0
2014-04-17,21.419,21.52,21.266,21.266,188784,0
2014-04-21,21.365,21.412,21.336,21.365,43809,0
2014-04-22,21.365,21.53,21.365,21.52,129598,0
2014-04-23,21.428,21.59,21.428,21.575,200325,0
2014-04-24,21.575,21.681,21.575,21.681,156454,0
2014-04-25,21.652,21.745,21.636,21.745,134472,0
2014-04-28,21.669,21.782,21.661,21.754,162378,0
2014-04-29,21.754,21.791,21.715,21.736,121774,0
2014-04-30,21.736,21.745,21.675,21.728,84503,0
2014-05-01,21.699,21.754,21.652,21.745,87537,0
2014-05-02,21.736,21.776,21.669,21.776,50335,0
2014-05-05,21.768,21.814,21.745,21.776,86452,0
2014-05-06,21.791,21.808,21.761,21.768,62977,0
2014-05-07,21.715,21.86,21.715,21.837,116095,0
2014-05-08,21.782,21.876,21.768,21.854,97619,0
2014-05-09,21.867,21.892,21.846,21.884,50796,0
2014-05-12,21.86,21.906,21.86,21.892,60310,0
2014-05-13,21.931,21.944,21.899,21.899,74873,0
2014-05-14,21.922,21.931,21.822,21.822,78013,0
2014-05-15,21.83,21.944,21.83,21.931,63935,0
2014-05-16,21.884,22.014,21.876,21.999,217093,0
2014-05-19,21.944,22.061,21.944,22.006,102292,0
2014-05-20,21.999,22.045,21.906,21.939,77204,0
2014-05-21,21.977,21.977,21.814,21.814,81367,0
2014-05-22,21.846,21.86,21.699,21.728,185783,0
2014-05-23,21.661,21.808,21.661,21.768,63228,0
2014-05-27,21.83,21.913,21.754,21.814,143738,0
2014-05-28,21.791,21.939,21.776,21.867,72546,0
2014-05-29,21.913,22.045,21.814,22.033,85988,0
2014-05-30,22.014,22.061,21.931,22.061,94011,0
2014-06-02,22.053,22.139,21.987,22.123,58747,0
2014-06-03,22.123,22.139,21.99,22.006,57311,0
2014-06-04,21.977,21.977,21.675,21.699,273264,0
2014-06-05,21.69,21.814,21.614,21.622,195653,0
2014-06-06,21.681,21.782,21.675,21.782,61184,0
2014-06-09,21.808,21.83,21.722,21.822,84679,0
2014-06-10,21.854,21.854,21.728,21.8,99565,0
2014-06-11,21.8,21.808,21.708,21.722,77139,0
2014-06-12,21.776,21.922,21.722,21.884,78711,0
2014-06-13,21.884,21.944,21.884,21.944,61360,0
2014-06-16,21.968,21.999,21.906,21.952,44921,0
2014-06-17,21.968,22.116,21.952,22.093,75298,0
2014-06-18,22.083,22.194,22.053,22.163,122525,0
2014-06-19,22.13,22.23,22.107,22.116,137580,0
2014-06-20,22.146,22.293,22.107,22.107,300244,0
2014-06-23,22.163,22.256,22.116,22.256,93553,0
2014-06-24,22.256,22.362,22.23,22.332,154492,0
2014-06-25,22.303,22.325,22.262,22.288,66070,0
2014-06-26,22.317,22.419,22.262,22.396,143995,0
2014-06-27,22.382,22.412,22.278,22.278,106918,0
2014-06-30,22.389,22.412,22.256,22.278,117875,0
2014-07-01,22.342,22.372,22.288,22.364,76282,0
2014-07-02,22.342,22.419,22.295,22.405,97323,0
2014-07-03,22.396,22.396,22.214,22.288,37065,0
2014-07-07,22.152,22.214,22.076,22.123,134710,0
2014-07-08,22.162,22.214,22.123,22.138,113187,0
2014-07-09,22.176,22.2,22.138,22.138,116698,0
2014-07-10,22.138,22.152,22.058,22.105,43348,0
2014-07-11,22.076,22.262,22.067,22.209,93614,0
2014-07-14,22.176,22.223,22.145,22.162,79537,0
2014-07-15,22.176,22.248,22.176,22.223,33475,0
2014-07-16,22.231,22.231,22.123,22.152,55497,0
2014-07-17,22.152,22.152,21.989,22.003,73128,0
2014-07-18,21.995,22.105,21.973,21.973,161504,0
2014-07-21,21.989,22.097,21.989,22.043,64675,0
2014-07-22,22.058,22.067,21.989,21.989,31174,0
2014-07-23,22.011,22.097,22.011,22.05,313563,0
2014-07-24,22.097,22.176,22.076,22.162,74070,0
2014-07-25,22.138,22.2,22.097,22.145,64731,0
2014-07-28,22.162,22.2,22.123,22.194,54989,0
2014-07-29,22.168,22.248,22.114,22.114,63146,0
2014-07-30,22.123,22.176,22.067,22.076,111159,0
2014-07-31,22.043,22.043,21.901,21.942,154432,0
2014-08-01,21.916,21.963,21.783,21.792,81626,0
2014-08-04,21.926,21.926,21.674,21.822,98392,0
2014-08-05,21.801,21.839,21.761,21.839,79001,0
2014-08-06,21.895,21.942,21.848,21.935,76811,0
2014-08-07,21.963,22.176,21.926,22.168,71333,0
2014-08-08,22.168,22.214,22.129,22.184,223722,0
2014-08-11,22.176,22.231,22.176,22.2,46132,0
2014-08-12,22.209,22.223,22.194,22.209,51005,0
2014-08-13,22.223,22.342,22.223,22.317,65989,0
2014-08-14,22.295,22.364,22.295,22.357,42166,0
2014-08-15,22.349,22.419,22.317,22.357,175241,0
2014-08-18,22.335,22.372,22.325,22.364,122807,0
2014-08-19,22.372,22.405,22.342,22.372,129941,0
2014-08-20,22.349,22.364,22.335,22.357,142760,0
2014-08-21,22.349,22.364,22.342,22.364,72342,0
2014-08-22,22.342,22.364,22.317,22.364,54976,0
2014-08-25,22.364,22.364,22.256,22.335,114255,0
2014-08-26,22.357,22.396,22.317,22.364,228418,0
2014-08-27,22.396,22.396,22.342,22.357,41669,0
2014-08-28,22.325,22.357,22.248,22.357,85701,0
2014-08-29,22.372,22.372,22.349,22.357,53808,0
2014-09-02,22.342,22.357,22.288,22.342,71059,0
2014-09-03,22.325,22.342,22.214,22.295,76797,0
2014-09-04,22.309,22.309,22.058,22.083,64967,0
2014-09-05,22.129,22.162,22.091,22.123,118439,0
2014-09-08,22.209,22.209,22.058,22.097,43763,0
2014-09-09,22.097,22.138,22.02,22.043,123273,0
2014-09-10,22.058,22.067,21.926,21.963,175858,0
2014-09-11,21.995,22.372,21.942,22.138,87304,0
2014-09-12,22.097,22.168,22.02,22.152,63757,0
2014-09-15,22.091,22.209,22.091,22.184,35006,0
2014-09-16,22.2,22.256,22.162,22.168,107375,0
2014-09-17,22.162,22.27,22.162,22.248,47997,0
2014-09-18,22.288,22.335,22.241,22.295,51781,0
2014-09-19,22.317,22.364,22.303,22.364,76809,0
2014-09-22,22.349,22.372,22.309,22.317,61041,0
2014-09-23,22.223,22.405,22.223,22.405,59040,0
2014-09-24,22.372,22.658,22.357,22.601,209724,0
2014-09-25,22.618,22.681,22.482,22.652,156779,0
2014-09-26,22.594,22.826,22.587,22.756,177768,0
2014-09-29,22.715,22.763,22.675,22.723,153355,0
2014-09-30,22.69,22.763,22.69,22.748,125482,0
2014-10-01,22.748,22.756,22.556,22.604,130066,0
2014-10-02,22.613,22.627,22.564,22.578,81017,0
2014-10-03,22.594,22.613,22.499,22.523,50228,0
2014-10-06,22.53,22.738,22.53,22.666,116871,0
2014-10-07,22.666,22.756,22.666,22.748,105321,0
2014-10-08,22.73,22.756,22.499,22.69,158725,0
2014-10-09,22.69,22.709,22.571,22.635,51075,0
2014-10-10,22.564,22.571,22.38,22.491,81835,0
2014-10-13,22.459,22.491,22.418,22.418,21682,0
2014-10-14,22.348,22.571,22.348,22.53,163684,0
2014-10-15,22.467,22.571,22.363,22.53,147506,0
2014-10-16,22.418,22.571,22.418,22.53,84560,0
2014-10-17,22.539,22.618,22.332,22.332,197867,0
2014-10-20,22.418,22.467,22.38,22.459,48655,0
2014-10-21,22.476,22.571,22.395,22.571,84586,0
2014-10-22,22.539,22.578,22.499,22.53,38446,0
2014-10-23,22.594,22.675,22.587,22.613,91691,0
2014-10-24,22.627,22.652,22.618,22.652,37129,0
2014-10-27,22.604,22.661,22.587,22.642,53410,0
2014-10-28,22.69,22.69,22.618,22.675,172235,0
2014-10-29,22.715,22.73,22.69,22.715,86637,0
2014-10-30,22.69,22.795,22.69,22.763,82799,0
2014-10-31,22.771,22.771,22.508,22.508,197418,0
2014-11-03,22.613,22.661,22.578,22.627,102468,0
2014-11-04,22.618,22.642,22.587,22.604,149161,0
2014-11-05,22.613,22.627,22.571,22.594,78139,0
2014-11-06,22.578,22.604,22.578,22.594,42990,0
2014-11-07,22.578,22.73,22.578,22.681,119754,0
2014-11-10,22.666,22.709,22.587,22.587,123306,0
2014-11-11,22.587,22.652,22.578,22.635,34073,0
2014-11-12,22.627,22.661,22.618,22.642,117422,0
2014-11-13,22.661,22.675,22.642,22.661,109773,0
2014-11-14,22.652,22.69,22.635,22.681,119528,0
2014-11-17,22.681,22.763,22.681,22.73,142836,0
2014-11-18,22.748,22.756,22.715,22.756,167026,0
2014-11-19,22.723,22.771,22.709,22.771,54508,0
2014-11-20,22.73,22.778,22.723,22.778,168349,0
2014-11-21,22.778,22.795,22.748,22.756,46092,0
2014-11-24,22.73,22.756,22.73,22.756,70717,0
2014-11-25,22.738,22.756,22.738,22.748,31535,0
2014-11-26,22.795,22.795,22.738,22.771,82365,0
2014-11-28,22.819,22.819,22.756,22.756,51573,0
2014-12-01,22.73,22.756,22.709,22.709,55337,0
2014-12-02,22.7,22.756,22.7,22.723,80563,0
2014-12-03,22.73,22.795,22.652,22.666,122157,0
2014-12-04,22.69,22.69,22.578,22.627,110848,0
2014-12-05,22.652,22.756,22.652,22.756,147930,0
2014-12-08,22.715,22.756,22.709,22.756,97180,0
2014-12-09,22.73,22.771,22.7,22.771,63270,0
2014-12-10,22.763,22.771,22.715,22.763,99979,0
2014-12-11,22.771,22.778,22.748,22.748,165892,0
2014-12-12,22.738,22.756,22.723,22.73,47168,0
2014-12-15,22.73,22.738,22.523,22.556,77415,0
2014-12-16,22.37,22.37,22.259,22.339,240172,0
2014-12-17,22.308,22.348,22.274,22.348,342954,0
2014-12-18,22.37,22.556,22.314,22.452,488710,0
2014-12-19,22.476,22.715,22.452,22.604,224926,0
2014-12-22,22.618,22.73,22.53,22.723,125316,0
2014-12-23,22.723,22.795,22.69,22.756,153614,0
2014-12-24,22.815,22.815,22.666,22.666,66028,0
2014-12-26,22.702,22.757,22.683,22.71,42834,0
2014-12-29,22.733,22.839,22.724,22.799,54878,0
2014-12-30,22.799,22.928,22.799,22.913,73537,0
2014-12-31,22.936,22.945,22.839,22.928,67424,0
2015-01-02,22.936,23.163,22.936,23.099,120037,0
2015-01-05,23.099,23.099,22.903,23.051,115144,0
2015-01-06,23.001,23.099,23.001,23.083,82765,0
2015-01-07,23.099,23.172,23.091,23.157,124256,0
2015-01-08,23.163,23.181,23.114,23.148,133709,0
2015-01-09,23.148,23.163,23.083,23.163,67117,0
2015-01-12,23.148,23.163,23.114,23.157,42476,0
2015-01-13,23.157,23.163,23.114,23.148,47899,0
2015-01-14,23.123,23.172,23.099,23.172,80508,0
2015-01-15,23.163,23.163,23.074,23.14,70160,0
2015-01-16,23.14,23.163,23.074,23.163,53949,0
2015-01-20,23.181,23.181,23.148,23.163,86439,0
2015-01-21,23.163,23.221,23.14,23.188,148545,0
2015-01-22,23.205,23.205,23.157,23.181,66707,0
2015-01-23,23.14,23.205,23.114,23.14,56298,0
2015-01-26,23.163,23.188,23.123,23.181,84509,0
2015-01-27,23.181,23.262,23.181,23.262,105469,0
2015-01-28,23.286,23.311,23.221,23.311,106403,0
2015-01-29,23.311,23.319,23.221,23.27,59384,0
2015-01-30,23.245,23.352,23.237,23.262,45174,0
2015-02-02,23.286,23.409,23.245,23.4,94647,0
2015-02-03,23.409,23.465,23.294,23.294,149100,0
2015-02-04,23.286,23.311,23.181,23.262,105914,0
2015-02-05,23.262,23.342,23.237,23.342,77534,0
2015-02-06,23.294,23.342,23.262,23.311,54509,0
2015-02-09,23.319,23.369,23.319,23.36,47333,0
2015-02-10,23.294,23.375,23.294,23.375,80959,0
2015-02-11,23.352,23.424,23.303,23.424,123134,0
2015-02-12,23.409,23.457,23.342,23.424,150487,0
2015-02-13,23.417,23.506,23.417,23.473,94135,0
2015-02-17,23.409,23.498,23.4,23.465,110449,0
2015-02-18,23.409,23.457,23.254,23.441,140236,0
2015-02-19,23.4,23.53,23.4,23.473,174147,0
2015-02-20,23.49,23.588,23.465,23.465,69945,0
2015-02-23,23.448,23.579,23.441,23.53,133003,0
2015-02-24,23.513,23.62,23.513,23.571,94312,0
2015-02-25,23.555,23.668,23.513,23.513,101031,0
2015-02-26,23.539,23.547,23.392,23.522,93058,0
2015-02-27,23.588,23.596,23.513,23.562,78793,0
2015-03-02,23.539,23.638,23.539,23.61,76843,0
2015-03-03,23.61,23.677,23.571,23.596,127373,0
2015-03-04,23.555,23.708,23.547,23.686,87540,0
2015-03-05,23.62,23.677,23.588,23.651,152948,0
2015-03-06,23.61,23.61,23.326,23.448,112498,0
2015-03-09,23.441,23.473,23.352,23.417,87416,0
2015-03-10,23.431,23.588,23.424,23.555,123195,0
2015-03-11,23.571,23.602,23.48,23.513,115081,0
2015-03-12,23.539,23.571,23.49,23.547,60612,0
2015-03-13,23.53,23.562,23.4,23.562,42293,0
2015-03-16,23.562,23.588,23.547,23.588,63195,0
2015-03-17,23.53,23.668,23.522,23.651,52008,0
2015-03-18,23.62,23.741,23.62,23.692,61227,0
2015-03-19,23.708,23.837,23.644,23.686,112498,0
2015-03-20,23.717,23.896,23.708,23.824,97867,0
2015-03-23,23.837,23.905,23.789,23.896,88648,0
2015-03-24,23.879,23.969,23.726,23.856,121596,0
2015-03-25,23.931,24.03,23.834,23.9,132804,0
2015-03-26,23.89,24.099,23.875,24.073,108393,0
2015-03-27,24.04,24.149,23.958,23.98,89300,0
2015-03-30,24.016,24.04,23.825,23.875,196969,0
2015-03-31,23.875,23.95,23.875,23.916,138314,0
2015-04-01,23.958,24.023,23.9,23.94,85918,0
2015-04-02,23.95,23.973,23.875,23.909,180415,0
2015-04-06,23.966,24.023,23.924,23.95,59815,0
2015-04-07,23.95,23.95,23.867,23.909,51936,0
2015-04-08,23.9,23.958,23.867,23.924,64770,0
2015-04-09,23.931,24.064,23.882,23.924,65174,0
2015-04-10,23.958,24.03,23.9,24.016,53654,0
2015-04-13,24.04,24.04,23.95,23.958,88454,0
2015-04-14,23.966,24,23.89,23.931,135704,0
2015-04-15,23.94,24.016,23.924,23.98,62350,0
2015-04-16,23.99,24,23.817,23.817,82448,0
2015-04-17,23.758,23.84,23.545,23.545,352612,0
2015-04-20,23.742,23.742,23.545,23.552,173472,0
2015-04-21,23.626,23.735,23.594,23.708,130078,0
2015-04-22,23.742,23.89,23.742,23.859,91816,0
2015-04-23,23.867,23.973,23.834,23.882,110207,0
2015-04-24,23.875,23.94,23.767,23.79,77274,0
2015-04-27,23.799,23.825,23.636,23.692,91234,0
2015-04-28,23.676,23.735,23.602,23.644,84468,0
2015-04-29,23.568,23.735,23.545,23.708,103682,0
2015-04-30,23.726,23.784,23.65,23.735,127850,0
2015-05-01,23.726,23.784,23.594,23.594,102352,0
2015-05-04,23.708,23.859,23.708,23.758,93530,0
2015-05-05,23.749,23.834,23.658,23.799,86641,0
2015-05-06,23.767,23.776,23.427,23.445,138554,0
2015-05-07,23.503,23.594,23.42,23.485,50006,0
2015-05-08,23.594,23.784,23.594,23.686,48940,0
2015-05-11,23.618,23.668,23.363,23.42,78185,0
2015-05-12,23.403,23.65,23.336,23.526,115440,0
2015-05-13,23.594,23.749,23.476,23.699,110568,0
2015-05-14,23.668,23.98,23.668,23.867,128693,0
2015-05-15,23.909,23.973,23.735,23.749,59056,0
2015-05-18,23.749,23.825,23.686,23.825,59630,0
2015-05-19,23.735,23.875,23.686,23.85,109370,0
2015-05-20,23.799,23.924,23.79,23.9,73832,0
2015-05-21,23.89,23.95,23.89,23.931,40963,0
2015-05-22,23.882,23.95,23.867,23.95,93047,0
2015-05-26,23.89,23.924,23.817,23.924,95202,0
2015-05-27,23.85,23.95,23.85,23.909,44349,0
2015-05-28,23.9,23.916,23.85,23.882,101289,0
2015-05-29,23.909,23.916,23.799,23.916,70932,0
2015-06-01,23.9,23.909,23.84,23.859,28559,0
2015-06-02,23.84,23.859,23.735,23.859,51946,0
2015-06-03,23.859,23.909,23.784,23.9,125917,0
2015-06-04,23.84,23.916,23.84,23.916,38066,0
2015-06-05,23.859,23.931,23.79,23.825,87971,0
2015-06-08,23.767,23.825,23.735,23.742,58488,0
2015-06-09,23.767,23.767,23.636,23.699,139563,0
2015-06-10,23.658,23.735,23.626,23.676,42963,0
2015-06-11,23.708,23.735,23.618,23.708,56525,0
2015-06-12,23.658,23.735,23.594,23.609,40483,0
2015-06-15,23.609,23.609,23.476,23.519,92926,0
2015-06-16,23.545,23.585,23.403,23.453,103438,0
2015-06-17,23.445,23.445,23.279,23.32,171714,0
2015-06-18,23.32,23.353,23.047,23.155,228870,0
2015-06-19,23.106,23.13,23.005,23.055,508616,0
2015-06-22,23.162,23.462,23.162,23.445,224641,0
2015-06-23,23.462,23.495,23.336,23.453,86940,0
2015-06-24,23.476,23.559,23.445,23.485,152258,0
2015-06-25,23.564,23.91,23.428,23.464,88549,0
2015-06-26,23.506,23.59,23.464,23.506,106590,0
2015-06-29,23.27,23.404,23.27,23.404,112881,0
2015-06-30,23.421,23.564,23.378,23.446,100121,0
2015-07-01,23.464,23.572,23.464,23.564,98639,0
2015-07-02,23.572,23.641,23.506,23.53,99707,0
2015-07-06,23.404,23.437,23.278,23.363,76085,0
2015-07-07,23.353,23.428,23.312,23.363,73357,0
2015-07-08,23.372,23.378,23.294,23.303,49735,0
2015-07-09,23.344,23.372,23.27,23.286,39053,0
2015-07-10,23.32,23.353,23.261,23.312,73949,0
2015-07-13,23.421,23.464,23.372,23.386,50805,0
2015-07-14,23.421,23.421,23.328,23.404,85476,0
2015-07-15,23.386,23.506,23.386,23.497,106022,0
2015-07-16,23.506,23.655,23.488,23.632,216506,0
2015-07-17,23.665,23.766,23.548,23.758,103742,0
2015-07-20,23.784,23.876,23.766,23.834,99707,0
2015-07-21,23.817,23.91,23.784,23.892,86412,0
2015-07-22,23.841,23.933,23.799,23.918,94959,0
2015-07-23,23.918,23.969,23.883,23.96,64927,0
2015-07-24,23.943,23.953,23.892,23.918,35608,0
2015-07-27,23.817,23.953,23.817,23.918,76679,0
2015-07-28,23.943,23.994,23.902,23.953,91990,0
2015-07-29,23.918,23.943,23.876,23.883,66352,0
2015-07-30,23.86,23.969,23.86,23.969,77035,0
2015-07-31,23.994,24.136,23.984,24.127,183032,0
2015-08-03,24.076,24.121,23.994,24.011,107689,0
2015-08-04,24.104,24.136,23.976,24.003,76085,0
2015-08-05,24.011,24.076,23.943,23.994,109202,0
2015-08-06,23.984,24.045,23.883,24.026,65525,0
2015-08-07,23.984,24.035,23.933,23.943,42730,0
2015-08-10,24.011,24.018,23.96,23.994,80715,0
2015-08-11,23.953,24.018,23.953,23.96,42723,0
2015-08-12,23.953,23.96,23.876,23.925,93890,0
2015-08-13,23.933,23.994,23.86,23.994,59467,0
2015-08-14,23.984,23.984,23.943,23.943,44631,0
2015-08-17,23.933,23.984,23.925,23.969,56974,0
2015-08-18,23.933,24.011,23.933,24.003,60062,0
2015-08-19,23.994,24.011,23.902,23.925,173653,0
2015-08-20,23.943,23.943,23.841,23.883,71219,0
2015-08-21,23.79,23.876,23.741,23.741,41781,0
2015-08-24,23.506,23.539,22.325,23.312,165621,0
2015-08-25,23.497,23.513,23.328,23.437,271343,0
2015-08-26,23.446,23.513,23.312,23.386,48429,0
2015-08-27,23.446,23.632,23.446,23.599,35966,0
2015-08-28,23.513,23.655,23.506,23.572,25996,0
2015-08-31,23.506,24.296,23.506,23.741,182794,0
2015-09-01,23.581,23.724,23.581,23.706,63620,0
2015-09-02,23.706,23.716,23.632,23.698,37864,0
2015-09-03,23.724,23.734,23.632,23.691,56974,0
2015-09-04,23.649,23.691,23.641,23.691,53769,0
2015-09-08,23.716,23.809,23.706,23.809,54363,0
2015-09-09,23.784,23.809,23.691,23.716,74661,0
2015-09-10,23.758,23.817,23.734,23.809,61383,0
2015-09-11,23.799,23.834,23.706,23.741,58518,0
2015-09-14,23.775,23.943,23.775,23.943,164990,0
2015-09-15,23.902,23.969,23.809,23.876,180064,0
2015-09-16,23.892,24.035,23.868,24.026,130805,0
2015-09-17,23.984,24.112,23.969,24.104,144697,0
2015-09-18,24.054,24.214,24.054,24.127,452950,0
2015-09-21,24.095,24.146,24.07,24.146,41428,0
2015-09-22,24.076,24.178,24.076,24.112,37509,0
2015-09-23,24.127,24.214,24.127,24.214,18669,0
2015-09-24,24.204,24.228,24.146,24.178,102439,0
2015-09-25,24.18,24.18,24.077,24.129,96908,0
2015-09-28,24.096,24.105,23.959,24.035,72555,0
2015-09-29,24.011,24.096,23.931,24.045,118832,0
2015-09-30,24.063,24.122,24.018,24.026,109970,0
2015-10-01,24.035,24.035,23.889,23.924,71253,0
2015-10-02,23.908,23.924,23.719,23.916,147754,0
2015-10-05,23.916,24.174,23.916,24.166,108687,0
2015-10-06,24.166,24.18,24.129,24.174,44783,0
2015-10-07,24.217,24.269,24.19,24.269,51078,0
2015-10-08,24.045,24.129,23.709,23.813,410373,0
2015-10-09,23.752,23.837,23.634,23.813,140174,0
2015-10-12,23.837,23.931,23.787,23.813,125048,0
2015-10-13,23.795,23.856,23.787,23.804,84664,0
2015-10-14,23.831,23.865,23.761,23.795,103323,0
2015-10-15,23.813,24.018,23.813,23.975,130959,0
2015-10-16,23.993,24.122,23.959,24.114,157783,0
2015-10-19,24.054,24.105,23.924,23.931,133830,0
2015-10-20,23.899,24.001,23.899,23.951,72179,0
2015-10-21,23.968,24.07,23.968,24.045,66588,0
2015-10-22,24.07,24.148,24.054,24.063,75800,0
2015-10-23,24.07,24.096,23.993,24.087,74517,0
2015-10-26,24.096,24.225,24.07,24.217,74286,0
2015-10-27,24.25,24.344,24.232,24.344,77666,0
2015-10-28,24.319,24.438,24.283,24.302,67638,0
2015-10-29,23.401,23.975,23.401,23.787,556148,0
2015-10-30,23.693,23.7,23.419,23.445,622035,0
2015-11-02,23.419,23.667,23.375,23.435,399751,0
2015-11-03,23.375,23.419,23.179,23.196,545184,0
2015-11-04,23.179,23.179,22.605,22.819,1019784,0
2015-11-05,22.81,22.938,22.758,22.793,538303,0
2015-11-06,22.716,22.768,22.492,22.716,217374,0
2015-11-09,22.708,22.826,22.605,22.81,202424,0
2015-11-10,22.81,23.041,22.81,23.041,147404,0
2015-11-11,23.093,23.153,23.051,23.118,187402,0
2015-11-12,23.118,23.118,22.956,22.999,201981,0
2015-11-13,23.007,23.051,22.895,22.895,169794,0
2015-11-16,22.895,23.007,22.895,22.947,119883,0
2015-11-17,23.023,23.041,22.938,22.98,103438,0
2015-11-18,23.007,23.196,23.007,23.179,212009,0
2015-11-19,23.221,23.281,23.205,23.281,135276,0
2015-11-20,23.341,23.401,23.317,23.384,125712,0
2015-11-23,23.393,23.539,23.384,23.53,140756,0
2015-11-24,23.564,23.606,23.487,23.53,141224,0
2015-11-25,23.521,23.624,23.521,23.6,124664,0
2015-11-27,23.6,23.719,23.582,23.719,87230,0
2015-11-30,23.676,23.752,23.634,23.709,168977,0
2015-12-01,23.686,23.744,23.667,23.719,154875,0
2015-12-02,23.728,23.744,23.65,23.728,218850,0
2015-12-03,23.676,23.686,23.505,23.624,231029,0
2015-12-04,23.6,23.657,23.521,23.539,122564,0
2015-12-07,23.539,23.591,23.463,23.521,86180,0
2015-12-08,23.453,23.521,23.419,23.497,135457,0
2015-12-09,23.497,23.556,23.463,23.505,102973,0
2015-12-10,23.53,23.539,23.478,23.521,27172,0
2015-12-11,23.512,23.548,23.369,23.497,264372,0
2015-12-14,23.435,23.453,23.041,23.11,383807,0
2015-12-15,23.118,23.307,23.11,23.213,133177,0
2015-12-16,23.213,23.401,23.153,23.401,110086,0
2015-12-17,23.369,23.582,23.298,23.548,235216,0
2015-12-18,23.521,23.573,23.505,23.556,95742,0
2015-12-21,23.556,23.65,23.556,23.615,65306,0
2015-12-22,23.615,23.615,23.539,23.539,79537,0
2015-12-23,23.548,23.642,23.512,23.634,54227,0
2015-12-24,23.741,23.785,23.653,23.723,37859,0
2015-12-28,23.68,23.692,23.513,23.601,162629,0
2015-12-29,23.637,23.671,23.574,23.671,98647,0
2015-12-30,23.618,23.758,23.602,23.741,77091,0
2015-12-31,23.748,23.751,23.696,23.723,46942,0
2016-01-04,23.609,23.828,23.513,23.82,223946,0
2016-01-05,23.835,24.047,23.835,23.941,175938,0
2016-01-06,23.898,23.924,23.69,23.801,86632,0
2016-01-07,23.723,23.835,23.648,23.789,168327,0
2016-01-08,23.801,23.907,23.801,23.854,59765,0
2016-01-11,23.879,23.879,23.708,23.776,48949,0
2016-01-12,23.776,23.845,23.741,23.792,64168,0
2016-01-13,23.854,23.854,23.723,23.81,381796,0
2016-01-14,23.81,23.81,23.68,23.776,90878,0
2016-01-15,23.671,23.758,23.627,23.758,64665,0
2016-01-19,23.758,23.758,23.671,23.723,75333,0
2016-01-20,23.593,23.671,23.373,23.531,310752,0
2016-01-21,23.409,23.462,23.235,23.278,163913,0
2016-01-22,23.339,23.373,23.156,23.163,280335,0
2016-01-25,23.147,23.19,22.797,22.822,215925,0
2016-01-26,22.884,23.032,22.884,22.955,107608,0
2016-01-27,23.007,23.119,22.941,23.007,155430,0
2016-01-28,23.085,23.147,23.015,23.104,190662,0
2016-01-29,23.119,23.138,22.955,22.972,197857,0
2016-02-01,22.955,23.032,22.822,22.989,199793,0
2016-02-02,22.979,23.028,22.902,22.902,202003,0
2016-02-03,22.902,22.912,21.457,21.809,1167270,0
2016-02-04,21.268,21.401,18.351,19.67,3569561,0
2016-02-05,19.776,20.91,19.599,20.473,1869418,0
2016-02-08,20.09,20.09,19.006,19.827,1343775,0
2016-02-09,19.469,19.636,18.779,19.503,1283363,0
2016-02-10,19.931,20.684,19.887,20.133,984076,0
2016-02-11,19.225,19.845,19.207,19.713,749740,0
2016-02-12,20.09,20.728,20.003,20.684,807618,0
2016-02-16,20.701,21.487,20.692,21.225,1051218,0
2016-02-17,21.452,21.949,21.425,21.521,947377,0
2016-02-18,21.687,21.697,21.521,21.591,393941,0
2016-02-19,21.521,21.662,21.401,21.505,752754,0
2016-02-22,21.75,21.75,21.286,21.364,472885,0
2016-02-23,21.416,21.416,20.875,21.138,647310,0
2016-02-24,20.954,21.574,20.875,21.513,530344,0
2016-02-25,21.591,21.809,21.416,21.654,306616,0
2016-02-26,21.75,21.836,21.626,21.836,227623,0
2016-02-29,21.836,22.213,21.828,22.054,253719,0
2016-03-01,22.143,22.308,21.881,22.011,518511,0
2016-03-02,22.001,22.143,21.924,21.934,618074,0
2016-03-03,22.011,22.097,21.942,22.011,232667,0
2016-03-04,22.054,22.143,22.011,22.011,147817,0
2016-03-07,22.054,22.168,22.02,22.09,120392,0
2016-03-08,22.107,22.124,21.942,21.958,273889,0
2016-03-09,22.045,22.116,22.011,22.045,450166,0
2016-03-10,22.116,22.234,22.116,22.133,187790,0
2016-03-11,22.272,22.666,22.264,22.482,270923,0
2016-03-14,22.587,22.614,22.413,22.438,130060,0
2016-03-15,22.368,22.5,22.335,22.352,211690,0
2016-03-16,22.272,22.344,22.116,22.248,261743,0
2016-03-17,22.186,22.482,22.116,22.344,220587,0
2016-03-18,22.421,22.482,22.387,22.438,107862,0
2016-03-21,22.534,22.63,22.457,22.622,124795,0
2016-03-22,22.622,22.622,22.413,22.448,214777,0
2016-03-23,22.448,22.526,22.431,22.509,147315,0
2016-03-24,22.484,22.665,22.387,22.557,527194,0
2016-03-28,22.582,22.611,22.538,22.582,277720,0
2016-03-29,22.538,22.619,22.512,22.591,232883,0
2016-03-30,22.591,22.635,22.557,22.574,171673,0
2016-03-31,22.547,22.655,22.529,22.529,243042,0
2016-04-01,22.601,22.645,22.422,22.476,218279,0
2016-04-04,22.476,22.537,22.36,22.484,222031,0
2016-04-05,22.405,22.458,22.343,22.422,200427,0
2016-04-06,22.45,22.543,22.45,22.529,163756,0
2016-04-07,22.476,22.476,22.29,22.334,245042,0
2016-04-08,22.45,22.529,22.414,22.512,194555,0
2016-04-11,22.557,22.628,22.307,22.307,421109,0
2016-04-12,22.324,22.414,22.254,22.414,369173,0
2016-04-13,22.484,22.529,22.36,22.414,243431,0
2016-04-14,22.405,22.494,22.405,22.458,156242,0
2016-04-15,22.458,22.521,22.405,22.521,240179,0
2016-04-18,22.521,22.778,22.521,22.778,121768,0
2016-04-19,22.806,23.109,22.806,23.011,291835,0
2016-04-20,22.983,23.047,22.93,22.983,163600,0
2016-04-21,22.939,23.019,22.93,22.975,143901,0
2016-04-22,22.983,23.109,22.948,23.055,325033,0
2016-04-25,22.983,23.161,22.983,23.144,191668,0
2016-04-26,23.154,23.161,23.037,23.081,142622,0
2016-04-27,23.055,23.154,23.037,23.135,175885,0
2016-04-28,23.055,23.198,23.055,23.154,200776,0
2016-04-29,23.117,23.428,23.109,23.358,185090,0
2016-05-02,23.394,23.635,23.331,23.607,119533,0
2016-05-03,23.438,23.572,23.438,23.563,121429,0
2016-05-04,23.546,23.563,23.447,23.519,133847,0
2016-05-05,23.5,23.5,23.314,23.412,61193,0
2016-05-06,23.421,23.607,23.421,23.607,78154,0
2016-05-09,23.581,23.581,23.465,23.527,181866,0
2016-05-10,23.428,23.599,23.412,23.599,130750,0
2016-05-11,23.527,23.563,23.492,23.546,100720,0
2016-05-12,23.527,23.607,23.51,23.599,119714,0
2016-05-13,23.546,23.607,23.546,23.607,132654,0
2016-05-16,23.59,23.875,23.572,23.838,180625,0
2016-05-17,23.875,23.965,23.741,23.787,100240,0
2016-05-18,23.787,23.883,23.652,23.705,148898,0
2016-05-19,23.705,23.723,23.546,23.723,89035,0
2016-05-20,23.705,23.831,23.625,23.777,110436,0
2016-05-23,23.857,23.857,23.679,23.679,115014,0
2016-05-24,23.768,23.822,23.546,23.67,172554,0
2016-05-25,23.625,23.705,23.519,23.696,150385,0
2016-05-26,23.652,23.652,23.465,23.546,231543,0
2016-05-27,23.456,23.576,23.456,23.563,114919,0
2016-05-31,23.581,23.652,23.51,23.607,130186,0
2016-06-01,23.519,23.599,23.482,23.599,237178,0
2016-06-02,23.536,23.625,23.482,23.625,112998,0
2016-06-03,23.599,23.831,23.599,23.831,189515,0
2016-06-06,23.866,23.866,23.714,23.768,148298,0
2016-06-07,23.758,23.831,23.66,23.812,71391,0
2016-06-08,23.741,23.777,23.67,23.768,72095,0
2016-06-09,23.696,23.812,23.696,23.812,85883,0
2016-06-10,23.705,23.733,23.51,23.519,183466,0
2016-06-13,23.456,23.546,23.126,23.154,322360,0
2016-06-14,23.126,23.135,22.717,22.93,378320,0
2016-06-15,22.966,23.198,22.966,23.161,207663,0
2016-06-16,23.055,23.198,22.894,23.064,314953,0
2016-06-17,23.091,23.331,23.047,23.047,561149,0
2016-06-20,23.314,23.412,23.18,23.368,178457,0
2016-06-21,23.412,23.465,23.322,23.358,140259,0
2016-06-22,23.394,23.5,23.322,23.417,194469,0
2016-06-23,23.546,23.652,23.474,23.546,108849,0
2016-06-24,23.117,23.384,23.011,23.17,479537,0
2016-06-27,23.028,23.028,22.702,22.956,623754,0
2016-06-28,23.092,23.692,23.092,23.628,288523,0
2016-06-29,23.745,23.745,23.474,23.546,149187,0
2016-06-30,23.301,23.528,23.047,23.073,486714,0
2016-07-01,23.292,23.355,23.028,23.092,265316,0
2016-07-05,22.801,22.997,22.756,22.966,399056,0
2016-07-06,22.783,22.992,22.737,22.947,727217,0
2016-07-07,22.937,22.937,22.773,22.82,562889,0
2016-07-08,22.873,22.937,22.811,22.901,587052,0
2016-07-11,22.937,23.011,22.856,22.919,367768,0
2016-07-12,23.028,23.219,22.892,23.219,358958,0
2016-07-13,23.192,23.392,23.119,23.365,173672,0
2016-07-14,23.392,23.583,23.338,23.537,273599,0
2016-07-15,23.583,23.745,23.437,23.745,246212,0
2016-07-18,23.583,23.836,23.564,23.836,223128,0
2016-07-19,23.619,24.011,23.619,23.936,99548,0
2016-07-20,23.891,23.936,23.81,23.836,129326,0
2016-07-21,23.828,23.91,23.755,23.791,118301,0
2016-07-22,23.728,23.864,23.692,23.728,114984,0
2016-07-25,23.819,23.882,23.728,23.836,116679,0
2016-07-26,23.738,23.836,23.719,23.783,169564,0
2016-07-27,23.755,23.783,23.482,23.683,302231,0
2016-07-28,23.51,23.686,23.51,23.673,178547,0
2016-07-29,23.646,23.755,23.609,23.628,155173,0
2016-08-01,23.619,23.739,23.583,23.664,118017,0
2016-08-02,23.528,23.573,22.719,23.564,158614,0
2016-08-03,23.51,23.692,23.5,23.619,98190,0
2016-08-04,23.745,23.745,23.573,23.673,199419,0
2016-08-05,23.673,23.836,23.636,23.81,118985,0
2016-08-08,23.764,24.036,23.764,23.981,204137,0
2016-08-09,23.946,24.174,23.946,24.119,188584,0
2016-08-10,24.181,24.2,23.956,23.973,213298,0
2016-08-11,23.965,24.11,23.482,24.11,209321,0
2016-08-12,24.155,24.255,24.081,24.236,116294,0
2016-08-15,24.274,24.274,24.17,24.274,208266,0
2016-08-16,24.181,24.281,24.056,24.265,177429,0
2016-08-17,24.265,24.335,24.181,24.226,127128,0
2016-08-18,24.245,24.274,24.11,24.165,101401,0
2016-08-19,24.119,24.165,23.755,24.001,179951,0
2016-08-22,24.027,24.101,23.981,24.101,142384,0
2016-08-23,24.073,24.146,24.073,24.146,137545,0
2016-08-24,24.136,24.2,24.126,24.165,73398,0
2016-08-25,24.165,24.255,24.155,24.245,104765,0
2016-08-26,24.226,24.335,24.226,24.328,105650,0
2016-08-29,24.226,24.328,24.226,24.328,84932,0
2016-08-30,24.39,24.39,24.3,24.319,87746,0
2016-08-31,24.3,24.31,24.21,24.255,94174,0
2016-09-01,24.319,24.328,24.226,24.29,153819,0
2016-09-02,24.274,24.473,24.274,24.445,97495,0
2016-09-06,24.436,24.464,24.39,24.436,85789,0
2016-09-07,24.428,24.455,24.419,24.428,51731,0
2016-09-08,24.419,24.528,24.365,24.528,93131,0
2016-09-09,24.319,24.436,24.31,24.428,153090,0
2016-09-12,24.39,24.528,24.382,24.482,108221,0
2016-09-13,24.455,24.5,24.382,24.5,66804,0
2016-09-14,24.436,24.482,24.41,24.482,82392,0
2016-09-15,24.445,24.482,24.419,24.482,76770,0
2016-09-16,24.155,24.165,23.692,23.81,509362,0
2016-09-19,23.7,23.965,23.628,23.965,381605,0
2016-09-20,23.738,23.828,22.866,23.338,745934,0
2016-09-21,22.919,23.474,22.873,23.41,300318,0
2016-09-22,23.573,23.773,23.537,23.745,215113,0
2016-09-23,23.728,23.745,23.471,23.564,306618,0
2016-09-26,22.756,23.157,22.447,22.647,1259351,0
2016-09-27,22.427,22.788,21.333,22.065,1826095,0
2016-09-28,22.39,22.956,22.289,22.927,1075997,0
2016-09-29,22.854,22.881,21.37,21.667,2706713,0
2016-09-30,21.843,23.076,21.787,22.575,2775348,0
2016-10-03,22.269,22.464,22.149,22.26,642867,0
2016-10-04,22.344,22.716,22.344,22.538,663936,0
2016-10-05,22.64,23.058,22.64,23.02,604483,0
2016-10-06,23.039,23.178,22.937,23.067,543449,0
2016-10-07,23.122,23.308,23.039,23.067,579261,0
2016-10-10,23.187,23.187,22.937,23.132,232285,0
2016-10-11,22.966,23.011,22.616,22.808,283731,0
2016-10-12,22.716,22.919,22.65,22.818,268371,0
2016-10-13,22.529,22.872,22.529,22.854,288984,0
2016-10-14,23.012,23.019,22.529,22.696,221114,0
2016-10-17,22.622,22.686,22.492,22.686,176887,0
2016-10-18,22.686,23.029,22.686,22.927,193677,0
2016-10-19,23.029,23.169,22.993,22.993,271061,0
2016-10-20,23.049,23.178,22.974,23.085,296288,0
2016-10-21,23.105,23.178,23.067,23.178,221546,0
2016-10-24,23.187,23.257,23.16,23.169,294380,0
2016-10-25,23.141,23.243,23.141,23.197,186878,0
2016-10-26,23.187,23.234,23.105,23.169,321113,0
2016-10-27,23.207,23.299,23.105,23.132,220790,0
2016-10-28,23.105,23.207,22.854,22.891,488649,0
2016-10-31,23.002,23.105,22.9,22.927,234530,0
2016-11-01,23.058,23.095,22.91,23.002,109026,0
2016-11-02,22.947,23.169,22.937,23.095,116913,0
2016-11-03,23.076,23.155,22.752,22.788,153433,0
2016-11-04,22.77,22.989,22.77,22.927,149200,0
2016-11-07,23.16,23.16,22.77,22.91,201880,0
2016-11-08,23.029,23.029,22.864,23.012,138395,0
2016-11-09,22.947,22.947,22.473,22.63,488396,0
2016-11-10,22.9,22.9,22.492,22.762,170690,0
2016-11-11,22.788,22.983,22.752,22.983,166317,0
2016-11-14,22.966,22.966,22.502,22.529,215877,0
2016-11-15,22.575,22.983,22.575,22.966,144575,0
2016-11-16,23.039,23.308,22.993,23.213,206906,0
2016-11-17,23.207,23.23,23.076,23.178,137562,0
2016-11-18,23.178,23.201,22.919,22.956,176565,0
2016-11-21,23.029,23.178,23.029,23.095,101044,0
2016-11-22,23.16,23.224,23.058,23.076,218680,0
2016-11-23,23.122,23.243,23.095,23.169,257202,0
2016-11-25,23.178,23.215,23.178,23.178,72978,0
2016-11-28,23.178,23.218,23.058,23.067,104428,0
2016-11-29,23.085,23.122,23.039,23.039,169076,0
2016-11-30,23.058,23.132,23.002,23.095,119298,0
2016-12-01,23.067,23.16,22.993,23.151,113622,0
2016-12-02,23.085,23.178,23.039,23.122,164104,0
2016-12-05,23.141,23.178,23.113,23.143,206277,0
2016-12-06,23.253,23.29,23.16,23.207,193154,0
2016-12-07,23.28,23.28,23.202,23.234,238895,0
2016-12-08,23.187,23.29,23.187,23.215,176196,0
2016-12-09,23.253,23.373,23.215,23.224,208825,0
2016-12-12,23.318,23.338,23.16,23.299,292565,0
2016-12-13,23.299,23.522,23.27,23.494,179137,0
2016-12-14,23.466,23.586,23.326,23.484,222162,0
2016-12-15,23.54,23.684,23.484,23.651,181101,0
2016-12-16,23.735,23.92,23.686,23.706,98700,0
2016-12-19,23.818,23.892,23.735,23.874,159174,0
2016-12-20,23.902,24.013,23.79,23.929,182232,0
2016-12-21,23.929,24.152,23.92,24.116,108469,0
2016-12-22,24.05,24.162,24.009,24.096,123667,0
2016-12-23,24.198,24.43,24.198,24.3,139427,0
2016-12-27,24.34,24.36,23.83,24.115,238768,0
2016-12-28,24.142,24.152,23.85,23.85,161570,0
2016-12-29,23.868,24.028,23.859,23.915,171462,0
2016-12-30,23.915,23.963,23.877,23.877,109255,0
2017-01-03,23.944,24.152,23.755,24.038,127765,0
2017-01-04,24.085,24.236,24.085,24.226,200456,0
2017-01-05,24.303,24.34,24.075,24.313,77997,0
2017-01-06,24.199,24.34,24.152,24.313,125543,0
2017-01-09,24.417,24.53,24.256,24.256,138911,0
2017-01-10,24.313,24.348,24.209,24.33,77984,0
2017-01-11,24.36,24.36,24.219,24.34,96298,0
2017-01-12,24.36,24.371,24.219,24.236,490533,0
2017-01-13,24.37,24.387,24.276,24.37,118162,0
2017-01-17,24.37,24.397,24.199,24.293,163103,0
2017-01-18,24.246,24.283,24.209,24.219,79840,0
2017-01-19,24.199,24.199,24.038,24.048,260201,0
2017-01-20,24.058,24.35,24.011,24.152,146169,0
2017-01-23,24.303,24.53,24.199,24.387,165953,0
2017-01-24,24.464,24.483,24.397,24.454,80679,0
2017-01-25,24.464,24.464,24.303,24.397,124892,0
2017-01-26,24.387,24.521,24.359,24.511,90571,0
2017-01-27,24.501,24.578,24.498,24.568,101611,0
2017-01-30,24.539,24.539,24.454,24.464,57109,0
2017-01-31,24.521,24.908,24.444,24.568,76733,0
2017-02-01,24.578,24.643,24.464,24.511,84881,0
2017-02-02,24.387,24.501,24.387,24.491,146992,0
2017-02-03,24.491,24.552,24.407,24.53,74352,0
2017-02-06,24.521,24.578,24.444,24.491,64186,0
2017-02-07,24.53,24.539,24.189,24.521,94561,0
2017-02-08,24.501,24.615,24.501,24.596,96358,0
2017-02-09,24.596,24.625,24.539,24.592,51738,0
2017-02-10,24.605,24.625,24.483,24.625,64946,0
2017-02-13,24.558,24.719,24.558,24.691,204626,0
2017-02-14,24.625,24.813,24.625,24.795,119003,0
2017-02-15,24.729,24.804,24.625,24.719,100753,0
2017-02-16,24.795,24.855,24.729,24.823,80955,0
2017-02-17,24.804,24.886,24.766,24.842,62931,0
2017-02-21,24.776,24.861,24.776,24.861,91949,0
2017-02-22,24.861,24.927,24.804,24.927,121585,0
2017-02-23,24.899,25.012,24.899,25.012,69795,0
2017-02-24,24.983,25.003,24.946,24.993,52057,0
2017-02-27,24.955,25.003,24.889,24.889,58722,0
2017-02-28,24.88,24.98,24.88,24.899,60555,0
2017-03-01,24.946,24.983,24.795,24.889,112230,0
2017-03-02,24.88,25.003,24.88,24.993,93043,0
2017-03-03,24.993,25.126,24.993,25.097,89828,0
2017-03-06,25.04,25.097,24.983,25.059,185797,0
2017-03-07,25.012,25.087,24.955,25.087,124972,0
2017-03-08,25.087,25.107,25.021,25.078,265647,0
2017-03-09,25.05,25.059,24.927,25.05,101110,0
2017-03-10,24.974,25.004,24.936,25.003,110188,0
2017-03-13,24.965,25.05,24.965,25.031,175842,0
2017-03-14,25.04,25.163,24.974,25.116,146568,0
2017-03-15,25.182,25.248,25.087,25.248,58486,0
2017-03-16,25.248,25.315,25.191,25.211,45517,0
2017-03-17,25.211,25.315,25.211,25.267,82257,0
2017-03-20,25.315,25.315,25.16,25.201,69026,0
2017-03-21,25.201,25.295,25.097,25.134,128672,0
2017-03-22,25.134,25.286,25.134,25.286,102159,0
2017-03-23,25.305,25.305,25.031,25.23,115720,0
2017-03-24,25.248,25.333,25.211,25.315,228832,0
2017-03-27,25.51,25.51,25.318,25.483,277248,0
2017-03-28,25.443,25.5,25.408,25.491,168864,0
2017-03-29,25.529,25.529,25.192,25.51,218819,0
2017-03-30,25.51,25.51,25.427,25.481,97585,0
2017-03-31,25.443,25.491,25.346,25.491,84164,0
2017-04-03,25.472,25.732,25.433,25.606,224973,0
2017-04-04,25.597,25.645,25.452,25.578,231330,0
2017-04-05,25.558,25.616,25.481,25.481,118569,0
2017-04-06,25.394,25.635,25.385,25.635,164913,0
2017-04-07,25.635,25.645,25.539,25.626,73982,0
2017-04-10,25.568,25.751,25.568,25.713,106797,0
2017-04-11,25.703,25.722,25.549,25.587,93470,0
2017-04-12,25.587,25.597,25.462,25.568,78881,0
2017-04-13,25.606,25.645,25.51,25.645,67100,0
2017-04-17,25.626,25.751,25.587,25.722,62799,0
2017-04-18,25.645,25.645,25.298,25.394,287129,0
2017-04-19,25.346,25.447,25.346,25.443,82932,0
2017-04-20,25.443,25.452,25.298,25.366,160533,0
2017-04-21,25.375,25.51,25.356,25.5,97011,0
2017-04-24,25.558,25.674,25.541,25.655,70121,0
2017-04-25,25.655,25.701,25.606,25.626,58700,0
2017-04-26,25.635,25.713,25.539,25.655,67028,0
2017-04-27,25.606,25.674,25.491,25.52,126195,0
2017-04-28,25.587,25.732,25.587,25.616,76151,0
2017-05-01,25.626,25.664,25.616,25.635,70603,0
2017-05-02,25.626,25.713,25.549,25.597,129601,0
2017-05-03,25.693,25.713,25.578,25.626,89560,0
2017-05-04,25.645,25.664,25.558,25.568,51292,0
2017-05-05,25.481,25.616,25.433,25.568,162191,0
2017-05-08,25.558,25.693,25.558,25.674,47840,0
2017-05-09,25.684,25.703,25.645,25.664,43839,0
2017-05-10,25.626,25.683,25.587,25.674,43608,0
2017-05-11,25.674,25.722,25.655,25.693,46609,0
2017-05-12,25.655,25.77,25.635,25.713,40968,0
2017-05-15,25.77,25.77,25.635,25.645,62278,0
2017-05-16,25.693,25.742,25.645,25.722,56131,0
2017-05-17,25.539,25.77,25.539,25.674,76787,0
2017-05-18,25.587,25.722,25.587,25.597,140951,0
2017-05-19,25.635,25.732,25.635,25.693,64839,0
2017-05-22,25.809,25.809,25.645,25.722,148620,0
2017-05-23,25.799,25.809,25.751,25.799,104569,0
2017-05-24,25.819,25.886,25.732,25.876,74935,0
2017-05-25,25.876,25.963,25.78,25.963,84530,0
2017-05-26,25.973,26.107,25.905,26.04,101548,0
2017-05-30,26.069,26.088,25.905,25.944,68021,0
2017-05-31,26.001,26.001,25.895,25.905,45102,0
2017-06-01,25.915,26.011,25.905,25.953,80925,0
2017-06-02,26.011,26.069,25.944,26.001,90952,0
2017-06-05,25.944,26.04,25.944,25.973,100209,0
2017-06-06,25.982,26.011,25.876,25.992,92725,0
2017-06-07,25.963,26.001,25.925,25.944,106222,0
2017-06-08,25.915,25.953,25.761,25.819,131146,0
2017-06-09,25.915,25.963,25.838,25.886,84925,0
2017-06-12,25.934,25.982,25.876,25.982,198780,0
2017-06-13,25.915,25.992,25.905,25.963,139191,0
2017-06-14,25.963,26.064,25.953,26.031,213730,0
2017-06-15,26.011,26.088,25.973,26.059,128571,0
2017-06-16,26.059,26.146,25.915,26.137,419734,0
2017-06-19,26.117,26.243,26.059,26.204,203411,0
2017-06-20,26.127,26.162,26.011,26.079,80563,0
2017-06-21,26.117,26.185,26.011,26.098,76047,0
2017-06-22,26.069,26.146,26.011,26.049,124297,0
2017-06-23,26.117,26.155,26.049,26.079,123081,0
2017-06-26,26.098,26.204,26.098,26.185,130356,0
2017-06-27,26.227,26.3,26.138,26.168,135565,0
2017-06-28,26.188,26.207,26.08,26.168,75392,0
2017-06-29,26.168,26.188,26.06,26.168,49093,0
2017-06-30,26.168,26.227,26.089,26.138,47260,0
2017-07-03,26.197,26.295,26.116,26.246,70330,0
2017-07-05,26.197,26.207,26.021,26.158,130481,0
2017-07-06,26.158,26.158,26.089,26.089,65794,0
2017-07-07,26.089,26.168,25.873,25.952,221642,0
2017-07-10,25.962,26.109,25.864,25.883,202287,0
2017-07-11,25.932,25.952,25.893,25.923,118040,0
2017-07-12,25.952,25.991,25.932,25.981,74552,0
2017-07-13,26.011,26.04,25.893,25.962,136291,0
2017-07-14,26.001,26.04,25.942,26.04,55032,0
2017-07-17,26.011,26.089,25.962,26.031,85750,0
2017-07-18,26.031,26.089,26.021,26.08,211009,0
2017-07-19,26.08,26.158,26.08,26.129,60039,0
2017-07-20,26.109,26.256,26.109,26.246,56770,0
2017-07-21,26.178,26.482,26.129,26.482,135380,0
2017-07-24,26.354,26.354,26.237,26.266,107110,0
2017-07-25,26.266,26.345,26.188,26.296,111866,0
2017-07-26,26.296,26.345,26.256,26.335,34268,0
2017-07-27,26.354,26.354,26.207,26.256,90513,0
2017-07-28,26.217,26.256,26.109,26.148,118916,0
2017-07-31,26.188,26.246,26.148,26.217,37424,0
2017-08-01,26.246,26.462,26.188,26.443,147470,0
2017-08-02,26.364,26.433,26.345,26.413,80677,0
2017-08-03,26.364,26.433,26.335,26.384,79583,0
2017-08-04,26.325,26.384,26.188,26.256,1227402,0
2017-08-07,26.256,26.286,26.178,26.188,66736,0
2017-08-08,26.158,26.286,26.158,26.237,57033,0
2017-08-09,26.227,26.266,26.188,26.227,83460,0
2017-08-10,26.276,26.276,26.109,26.178,118924,0
2017-08-11,26.168,26.178,26.011,26.07,82591,0
2017-08-14,26.08,26.217,26.08,26.217,20475,0
2017-08-15,26.158,26.345,26.158,26.286,42638,0
2017-08-16,26.315,26.374,26.227,26.345,58503,0
2017-08-17,26.325,26.352,26.246,26.276,51381,0
2017-08-18,26.237,26.305,26.236,26.296,36008,0
2017-08-21,26.296,26.338,26.286,26.296,63028,0
2017-08-22,26.305,26.325,26.227,26.266,126653,0
2017-08-23,26.296,26.305,26.227,26.3,48551,0
2017-08-24,26.305,26.325,26.237,26.237,41332,0
2017-08-25,26.296,26.296,26.138,26.227,80542,0
2017-08-28,26.227,26.256,26.197,26.227,42013,0
2017-08-29,26.227,26.276,26.227,26.256,67365,0
2017-08-30,26.276,26.345,26.27,26.345,85251,0
2017-08-31,26.345,26.413,26.316,26.413,78347,0
2017-09-01,26.404,26.404,26.266,26.305,108024,0
2017-09-05,26.207,26.305,26.207,26.303,153742,0
2017-09-06,26.305,26.404,26.305,26.384,70249,0
2017-09-07,26.384,26.502,26.374,26.502,92838,0
2017-09-08,26.482,26.482,26.305,26.335,92548,0
2017-09-11,26.404,26.482,26.325,26.345,85996,0
2017-09-12,26.453,26.472,26.404,26.453,69554,0
2017-09-13,26.453,26.463,26.384,26.443,62599,0
2017-09-14,26.502,26.58,26.492,26.58,170739,0
2017-09-15,26.531,26.629,26.531,26.59,70448,0
2017-09-18,26.639,26.678,26.531,26.561,81503,0
2017-09-19,26.6,26.6,26.482,26.492,112649,0
2017-09-20,26.551,26.58,26.481,26.561,72221,0
2017-09-21,26.561,26.6,26.511,26.6,70368,0
2017-09-22,26.6,26.632,26.551,26.561,67489,0
2017-09-25,26.561,26.6,26.521,26.56,61818,0
2017-09-26,26.551,26.59,26.541,26.561,107792,0
2017-09-27,26.6,26.639,26.531,26.59,74326,0
2017-09-28,26.57,26.63,26.46,26.49,133932,0
2017-09-29,26.5,26.6,26.49,26.58,49759,0
2017-10-02,26.65,26.65,26.51,26.51,74841,0
2017-10-03,26.5,26.57,26.41,26.41,101793,0
2017-10-04,26.41,26.43,26.32,26.32,123840,0
2017-10-05,26.32,26.4092,26.32,26.36,62088,0
2017-10-06,26.38,26.39,26.01,26.35,182669,0
2017-10-09,26.35,26.35,26.21,26.21,90783,0
2017-10-10,26.25,26.32,26.25,26.27,56334,0
2017-10-11,26.26,26.38,26.26,26.38,70149,0
2017-10-12,26.35,26.39,26.27,26.37,75080,0
2017-10-13,26.39,26.39,26.28,26.37,67127,0
2017-10-16,26.33,26.37,26.29,26.32,78847,0
2017-10-17,26.37,26.37,26.27,26.31,120235,0
2017-10-18,26.32,26.36,26.295,26.36,101979,0
2017-10-19,26.34,26.35,26.26,26.31,73024,0
2017-10-20,26.34,26.48,26.31,26.48,91641,0
2017-10-23,26.36,26.399,26.34,26.35,60832,0
2017-10-24,26.32,26.38,26.28,26.3,74134,0
2017-10-25,26.27,26.32,26.2,26.31,69803,0
2017-10-26,26.32,26.37,26.25,26.27,96070,0
2017-10-27,26.28,26.32,26.28,26.28,48946,0
2017-10-30,26.3143,26.35,26.3,26.35,23389,0
2017-10-31,26.35,26.4,26.33,26.37,54909,0
2017-11-01,26.39,26.4,26.33,26.34,41183,0
2017-11-02,26.37,26.37,26.33,26.35,34754,0
2017-11-03,26.34,26.382,26.31,26.34,41335,0
2017-11-06,26.4,26.4,26.31,26.33,53647,0
2017-11-07,26.32,26.3511,26.3,26.3,39774,0
2017-11-08,26.33,26.3606,26.31,26.34,41149,0
2017-11-09,26.3,26.36,26.27,26.34,52005,0
2017-11-10,26.31,26.36,26.3,26.35,33181,0
