Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,17.183,17.22,17.124,17.177,183901,0
2010-08-24,17.203,17.462,17.137,17.144,292990,0
2010-08-25,17.168,17.241,17.051,17.189,166803,0
2010-08-26,17.271,17.373,17.212,17.351,133560,0
2010-08-27,17.41,17.549,17.331,17.47,65533,0
2010-08-30,17.505,17.505,17.373,17.41,91902,0
2010-08-31,17.446,17.492,17.396,17.492,173188,0
2010-09-01,17.492,17.564,17.396,17.544,383402,0
2010-09-02,17.581,17.624,17.505,17.601,202660,0
2010-09-03,17.601,17.735,17.556,17.735,259565,0
2010-09-07,17.735,17.735,17.536,17.692,103332,0
2010-09-08,17.692,17.866,17.674,17.813,320633,0
2010-09-09,17.904,18.022,17.807,18.005,454106,0
2010-09-10,18.022,18.022,17.795,17.889,316132,0
2010-09-13,17.939,17.977,17.854,17.925,229028,0
2010-09-14,17.822,17.939,17.742,17.932,222268,0
2010-09-15,17.904,18.028,17.889,18.022,269728,0
2010-09-16,18.022,18.102,17.955,18.102,91183,0
2010-09-17,18.108,18.366,18.073,18.366,205748,0
2010-09-20,18.331,18.433,18.242,18.374,1148678,0
2010-09-21,18.323,18.39,18.25,18.323,789008,0
2010-09-22,18.307,18.323,18.132,18.16,337274,0
2010-09-23,18.116,18.242,18.073,18.095,283032,0
2010-09-24,18.212,18.294,18.065,18.065,202645,0
2010-09-27,18.147,18.301,18.05,18.05,97654,0
2010-09-28,18.108,18.108,17.955,17.991,198151,0
2010-09-29,18.036,18.14,18.028,18.124,228700,0
2010-09-30,18.191,18.271,18.044,18.073,336644,0
2010-10-01,18.065,18.198,18.056,18.108,235243,0
2010-10-04,18.16,18.264,18.056,18.14,232144,0
2010-10-05,18.168,18.168,18.065,18.102,285389,0
2010-10-06,18.155,18.286,18.073,18.226,225218,0
2010-10-07,18.323,18.323,18.056,18.25,347846,0
2010-10-08,18.25,18.337,18.174,18.198,210448,0
2010-10-11,18.205,18.25,18.088,18.212,276744,0
2010-10-12,18.22,18.462,18.147,18.345,734154,0
2010-10-13,18.418,18.596,18.366,18.478,831491,0
2010-10-14,18.478,18.559,18.397,18.506,580292,0
2010-10-15,18.47,18.529,18.212,18.212,316774,0
2010-10-18,18.301,18.462,18.234,18.412,402397,0
2010-10-19,18.359,18.397,18.25,18.301,155479,0
2010-10-20,18.316,18.323,18.25,18.286,84967,0
2010-10-21,18.316,18.412,18.25,18.412,256584,0
2010-10-22,18.366,18.47,18.359,18.462,480004,0
2010-10-25,18.565,18.565,18.271,18.271,181478,0
2010-10-26,18.323,18.359,18.226,18.294,154993,0
2010-10-27,18.294,18.316,18.234,18.234,278207,0
2010-10-28,18.242,18.242,18.036,18.081,153461,0
2010-10-29,18.073,18.168,18.05,18.081,79861,0
2010-11-01,18.124,18.155,18.065,18.088,105103,0
2010-11-02,18.14,18.257,18.05,18.05,133702,0
2010-11-03,18.095,18.212,18.05,18.198,69119,0
2010-11-04,18.242,18.397,18.116,18.366,149335,0
2010-11-05,18.345,18.529,18.286,18.366,186445,0
2010-11-08,18.323,18.374,18.242,18.242,100805,0
2010-11-09,18.205,18.366,18.205,18.234,160502,0
2010-11-10,18.279,18.366,18.168,18.354,79312,0
2010-11-11,18.242,18.316,18.22,18.279,88345,0
2010-11-12,18.257,18.323,18.147,18.279,148796,0
2010-11-15,18.331,18.359,18.25,18.264,60030,0
2010-11-16,18.191,18.257,18.028,18.174,58771,0
2010-11-17,18.212,18.345,18.124,18.174,113997,0
2010-11-18,17.897,18.056,17.829,18.028,157452,0
2010-11-19,17.984,18.065,17.925,17.991,88609,0
2010-11-22,17.925,17.925,17.698,17.704,79727,0
2010-11-23,17.661,17.854,17.529,17.807,159259,0
2010-11-24,17.854,17.977,17.751,17.845,112487,0
2010-11-26,17.829,17.904,17.698,17.807,50631,0
2010-11-29,17.807,17.807,17.529,17.601,127845,0
2010-11-30,17.381,17.608,17.381,17.564,137962,0
2010-12-01,17.646,17.683,17.425,17.432,190739,0
2010-12-02,17.389,17.513,17.177,17.212,131129,0
2010-12-03,17.247,17.403,17.183,17.403,63265,0
2010-12-06,17.271,17.403,17.203,17.294,57370,0
2010-12-07,17.381,17.485,17.278,17.351,63148,0
2010-12-08,17.396,17.396,17.203,17.203,54260,0
2010-12-09,17.22,17.345,17.22,17.338,316474,0
2010-12-10,17.338,17.513,17.287,17.364,130128,0
2010-12-13,17.455,17.492,17.351,17.485,100216,0
2010-12-14,17.485,17.522,17.228,17.228,59597,0
2010-12-15,17.137,17.22,16.999,17.011,79561,0
2010-12-16,17.071,17.079,16.8,16.86,79545,0
2010-12-17,16.843,16.999,16.8,16.822,71394,0
2010-12-20,16.784,17.028,16.784,16.784,51716,0
2010-12-21,16.792,16.792,16.621,16.68,102896,0
2010-12-22,16.585,16.674,16.556,16.556,73581,0
2010-12-23,16.556,16.602,16.343,16.358,163070,0
2010-12-27,16.32,16.527,16.32,16.35,120111,0
2010-12-28,16.365,16.527,16.365,16.491,226798,0
2010-12-29,16.535,16.765,16.468,16.732,62271,0
2010-12-30,16.777,16.822,16.653,16.815,75361,0
2010-12-31,16.815,17.034,16.718,17.034,79999,0
2011-01-03,17.057,17.168,16.983,16.983,49425,0
2011-01-04,17.057,17.228,16.932,17.203,266540,0
2011-01-05,17.247,17.41,17.203,17.212,70485,0
2011-01-06,17.212,17.294,17.02,17.144,72684,0
2011-01-07,17.162,17.162,16.837,16.85,104807,0
2011-01-10,16.784,16.91,16.689,16.85,120915,0
2011-01-11,16.866,16.941,16.85,16.888,96277,0
2011-01-12,16.926,17.051,16.926,16.983,207965,0
2011-01-13,17.011,17.124,16.941,16.999,71848,0
2011-01-14,17.005,17.124,17.005,17.085,41501,0
2011-01-18,17.085,17.212,16.932,17.057,56291,0
2011-01-19,16.983,17.183,16.97,17.144,71055,0
2011-01-20,17.102,17.228,17.085,17.131,40197,0
2011-01-21,17.079,17.278,17.079,17.144,45987,0
2011-01-24,17.152,17.22,17.109,17.109,47364,0
2011-01-25,17.137,17.183,17.065,17.079,49050,0
2011-01-26,17.051,17.152,16.983,16.983,61140,0
2011-01-27,17.02,17.057,16.976,17.011,71212,0
2011-01-28,17.028,17.065,16.822,16.822,93247,0
2011-01-31,16.837,16.952,16.792,16.918,64844,0
2011-02-01,16.983,17.085,16.918,17.005,47120,0
2011-02-02,17.011,17.071,17.011,17.057,81460,0
2011-02-03,17.131,17.294,17.065,17.144,96485,0
2011-02-04,17.183,17.345,17.131,17.254,86633,0
2011-02-07,17.313,17.403,17.305,17.322,79900,0
2011-02-08,17.3,17.485,17.22,17.485,412914,0
2011-02-09,17.441,17.588,17.432,17.549,111955,0
2011-02-10,17.513,17.64,17.505,17.624,89816,0
2011-02-11,17.614,17.755,17.608,17.755,64156,0
2011-02-14,17.692,17.866,17.692,17.778,96020,0
2011-02-15,17.755,17.77,17.72,17.751,54893,0
2011-02-16,17.72,17.837,17.72,17.822,186403,0
2011-02-18,17.455,17.573,17.41,17.573,70485,0
2011-02-22,17.556,17.573,17.485,17.485,54755,0
2011-02-23,17.513,17.588,17.477,17.549,72929,0
2011-02-24,17.544,17.581,17.513,17.573,54464,0
2011-02-25,17.64,17.64,17.556,17.581,54638,0
2011-02-28,17.588,17.751,17.588,17.683,51033,0
2011-03-01,17.742,17.801,17.683,17.751,88210,0
2011-03-02,17.711,17.77,17.674,17.735,60876,0
2011-03-03,17.742,17.854,17.704,17.845,73932,0
2011-03-04,17.801,17.866,17.751,17.86,55519,0
2011-03-07,17.873,17.889,17.807,17.813,99119,0
2011-03-08,17.786,17.854,17.762,17.807,48018,0
2011-03-09,17.822,17.86,17.786,17.845,34870,0
2011-03-10,17.795,17.845,17.735,17.735,45253,0
2011-03-11,17.674,17.837,17.632,17.822,49211,0
2011-03-14,17.735,17.845,17.735,17.845,26826,0
2011-03-15,17.646,17.854,17.64,17.845,43618,0
2011-03-16,17.778,17.813,17.666,17.742,39833,0
2011-03-17,17.755,17.813,17.72,17.742,54012,0
2011-03-18,17.704,17.807,17.661,17.778,57050,0
2011-03-21,17.807,17.854,17.778,17.778,120019,0
2011-03-22,17.762,17.969,17.742,17.948,49863,0
2011-03-23,17.925,18.022,17.904,17.977,65459,0
2011-03-24,17.964,18.005,17.911,17.911,44033,0
2011-03-25,17.939,18.028,17.925,17.948,83316,0
2011-03-28,17.932,18.088,17.932,18.015,48691,0
2011-03-29,18.028,18.147,17.991,18.102,29575,0
2011-03-30,18.124,18.16,18.005,18.108,41230,0
2011-03-31,18.14,18.212,18.095,18.147,34786,0
2011-04-01,18.212,18.257,18.132,18.191,55052,0
2011-04-04,18.212,18.279,18.168,18.212,48760,0
2011-04-05,18.198,18.301,18.198,18.264,21750,0
2011-04-06,18.242,18.354,18.234,18.354,49163,0
2011-04-07,18.359,18.359,18.183,18.183,39557,0
2011-04-08,18.234,18.337,18.16,18.307,53216,0
2011-04-11,18.286,18.397,18.286,18.323,67453,0
2011-04-12,18.307,18.337,18.22,18.242,39417,0
2011-04-13,18.257,18.286,18.234,18.257,46842,0
2011-04-14,18.242,18.271,18.191,18.191,42935,0
2011-04-15,18.183,18.242,18.14,18.212,44860,0
2011-04-18,18.14,18.242,18.073,18.132,67122,0
2011-04-19,18.132,18.25,18.116,18.242,72183,0
2011-04-20,18.316,18.39,18.226,18.39,57727,0
2011-04-21,18.359,18.448,18.271,18.316,37970,0
2011-04-25,18.294,18.323,18.242,18.323,31102,0
2011-04-26,18.307,18.345,18.212,18.271,208211,0
2011-04-27,18.286,18.354,18.22,18.331,69169,0
2011-04-28,18.301,18.426,18.301,18.374,48379,0
2011-04-29,18.354,18.412,18.337,18.337,50185,0
2011-05-02,18.354,18.39,18.307,18.354,51389,0
2011-05-03,18.359,18.383,18.307,18.366,67699,0
2011-05-04,18.345,18.397,18.286,18.397,43834,0
2011-05-05,18.354,18.383,18.337,18.345,33850,0
2011-05-06,18.354,18.448,18.354,18.397,37423,0
2011-05-09,18.426,18.501,18.383,18.492,49368,0
2011-05-10,18.455,18.492,18.397,18.478,870116,0
2011-05-11,18.47,18.506,18.412,18.484,64142,0
2011-05-12,18.441,18.501,18.433,18.492,58368,0
2011-05-13,18.455,18.571,18.441,18.552,32726,0
2011-05-16,18.565,18.654,18.529,18.565,55517,0
2011-05-17,18.559,18.691,18.559,18.631,54311,0
2011-05-18,18.39,18.397,18.286,18.39,113937,0
2011-05-19,18.374,18.418,18.279,18.294,78849,0
2011-05-20,18.301,18.455,18.294,18.39,81936,0
2011-05-23,18.366,18.366,18.286,18.331,92338,0
2011-05-24,18.374,18.383,18.279,18.354,113252,0
2011-05-25,18.331,18.374,18.294,18.345,89581,0
2011-05-26,18.354,18.448,18.331,18.39,44092,0
2011-05-27,18.331,18.478,18.331,18.412,53597,0
2011-05-31,18.412,18.47,18.294,18.374,87784,0
2011-06-01,18.337,18.366,18.212,18.279,71215,0
2011-06-02,18.242,18.294,18.022,18.16,110483,0
2011-06-03,18.056,18.242,18.044,18.183,54635,0
2011-06-06,18.147,18.174,17.977,18.005,111085,0
2011-06-07,18.028,18.102,18.028,18.05,43941,0
2011-06-08,18.028,18.116,18.028,18.065,29489,0
2011-06-09,18.095,18.095,18.028,18.044,41113,0
2011-06-10,18.022,18.095,17.969,18.044,53614,0
2011-06-13,18.015,18.036,17.969,18.005,46218,0
2011-06-14,18.005,18.116,17.999,18.073,41051,0
2011-06-15,18.05,18.132,17.948,17.977,177334,0
2011-06-16,17.932,18.124,17.396,17.396,144766,0
2011-06-17,17.544,17.698,17.313,17.674,94930,0
2011-06-20,17.581,17.624,17.492,17.573,53931,0
2011-06-21,17.588,17.661,17.462,17.513,109200,0
2011-06-22,17.556,17.646,17.485,17.513,127415,0
2011-06-23,17.403,17.462,17.254,17.446,108372,0
2011-06-24,17.432,17.47,17.359,17.359,65650,0
2011-06-27,17.381,17.477,17.359,17.41,91541,0
2011-06-28,17.41,17.549,17.403,17.41,112526,0
2011-06-29,17.462,17.505,17.403,17.462,89993,0
2011-06-30,17.477,17.64,17.418,17.624,117469,0
2011-07-01,17.594,17.762,17.588,17.698,45136,0
2011-07-05,17.632,17.807,17.632,17.762,75438,0
2011-07-06,17.77,17.77,17.674,17.704,79150,0
2011-07-07,17.735,17.77,17.594,17.64,128039,0
2011-07-08,17.529,17.755,17.529,17.624,140168,0
2011-07-11,17.492,17.704,17.477,17.692,156330,0
2011-07-12,17.624,17.692,17.498,17.601,131342,0
2011-07-13,17.573,17.726,17.573,17.624,146889,0
2011-07-14,17.674,17.711,17.564,17.581,213993,0
2011-07-15,17.608,17.661,17.441,17.536,57488,0
2011-07-18,17.498,17.498,17.168,17.196,118483,0
2011-07-19,17.212,17.313,17.071,17.294,153246,0
2011-07-20,17.331,17.455,17.183,17.396,388119,0
2011-07-21,17.477,17.505,17.381,17.441,469599,0
2011-07-22,17.446,17.536,17.446,17.529,43574,0
2011-07-25,17.492,17.536,17.359,17.373,104491,0
2011-07-26,17.403,17.492,17.345,17.477,93797,0
2011-07-27,17.403,17.455,17.294,17.294,128640,0
2011-07-28,17.3,17.418,17.278,17.294,176986,0
2011-07-29,17.183,17.359,17.071,17.338,57883,0
2011-08-01,17.441,17.505,17.345,17.47,51909,0
2011-08-02,17.446,17.513,17.381,17.396,168686,0
2011-08-03,17.432,17.462,17.247,17.425,131732,0
2011-08-04,17.294,17.294,16.888,16.91,92912,0
2011-08-05,16.97,16.992,15.616,16.35,250948,0
2011-08-08,15.82,16.005,13.982,14.283,266698,0
2011-08-09,14.453,15.628,14.314,15.144,258351,0
2011-08-10,15.136,15.35,14.444,14.995,273056,0
2011-08-11,14.909,15.82,14.827,15.718,255421,0
2011-08-12,15.857,16.616,15.82,16.211,287808,0
2011-08-15,16.285,16.616,16.285,16.579,207110,0
2011-08-16,16.261,16.718,16.261,16.608,203494,0
2011-08-17,16.585,16.732,16.512,16.667,143050,0
2011-08-18,16.08,16.08,15.475,15.799,191749,0
2011-08-19,15.543,15.747,15.307,15.711,141232,0
2011-08-22,15.932,15.983,15.085,15.27,119277,0
2011-08-23,15.467,15.585,15.129,15.475,231037,0
2011-08-24,15.511,15.694,15.357,15.475,238844,0
2011-08-25,15.526,15.718,15.298,15.484,210904,0
2011-08-26,15.341,15.735,15.335,15.686,281787,0
2011-08-29,15.777,16.159,15.718,16.115,118486,0
2011-08-30,16.101,16.338,16.072,16.234,161362,0
2011-08-31,16.247,16.3,16.131,16.202,267460,0
2011-09-01,16.234,16.234,15.983,16.086,150364,0
2011-09-02,15.894,16.013,15.792,15.894,102326,0
2011-09-06,15.322,15.904,15.307,15.904,118278,0
2011-09-07,16.021,16.183,15.887,16.034,289529,0
2011-09-08,16.005,16.086,15.711,15.917,209917,0
2011-09-09,15.82,15.827,15.451,15.686,119601,0
2011-09-12,15.451,15.451,14.571,14.813,225528,0
2011-09-13,14.902,15.188,14.717,15.072,179668,0
2011-09-14,15.041,15.416,14.975,15.262,140476,0
2011-09-15,15.445,15.636,15.433,15.601,122471,0
2011-09-16,15.577,15.686,15.408,15.535,182180,0
2011-09-19,15.364,15.416,15.239,15.357,68062,0
2011-09-20,15.341,15.341,15.099,15.165,330424,0
2011-09-21,15.21,15.21,15.041,15.079,94347,0
2011-09-22,14.813,14.813,14.393,14.564,221161,0
2011-09-23,14.564,14.819,14.366,14.753,116124,0
2011-09-26,14.76,14.791,14.495,14.74,105277,0
2011-09-27,14.791,15.392,14.791,15.218,224539,0
2011-09-28,15.277,15.416,14.924,15.013,138536,0
2011-09-29,15.203,15.401,14.989,15.151,108055,0
2011-09-30,14.983,15.247,14.983,15.195,176182,0
2011-10-03,15.055,15.165,14.717,14.798,256959,0
2011-10-04,14.326,14.326,13.707,14.255,153736,0
2011-10-05,14.209,14.326,13.892,14.276,262660,0
2011-10-06,14.298,14.834,14.173,14.791,107175,0
2011-10-07,14.784,15.055,14.689,14.967,129504,0
2011-10-10,15.047,15.451,15.041,15.335,110225,0
2011-10-11,15.329,15.535,15.225,15.357,89805,0
2011-10-12,15.475,15.747,15.44,15.549,127422,0
2011-10-13,15.535,15.535,15.033,15.144,94738,0
2011-10-14,15.408,15.484,15.099,15.174,98961,0
2011-10-17,15.085,15.195,14.937,15.064,75771,0
2011-10-18,14.953,15.451,14.953,15.322,67271,0
2011-10-19,15.401,15.445,15.026,15.041,79633,0
2011-10-20,15.041,15.307,14.967,15.307,60800,0
2011-10-21,15.451,15.563,15.225,15.44,69696,0
2011-10-24,15.518,15.535,15.298,15.467,86917,0
2011-10-25,15.381,15.484,15.313,15.35,60131,0
2011-10-26,15.381,15.711,15.341,15.601,106415,0
2011-10-27,15.904,16.424,15.904,16.218,199272,0
2011-10-28,16.19,16.307,16.013,16.278,181113,0
2011-10-31,16.159,16.19,15.975,16.041,146032,0
2011-11-01,15.467,15.785,15.401,15.504,109045,0
2011-11-02,15.616,15.961,15.556,15.836,70384,0
2011-11-03,15.887,15.938,15.711,15.904,65450,0
2011-11-04,15.844,15.844,15.675,15.785,68878,0
2011-11-07,15.785,15.879,15.658,15.711,55425,0
2011-11-08,15.857,15.879,15.686,15.725,198525,0
2011-11-09,15.424,15.445,15.085,15.158,145305,0
2011-11-10,15.253,15.364,14.902,15.203,98455,0
2011-11-11,15.239,15.498,15.239,15.392,83975,0
2011-11-14,15.392,15.451,15.253,15.451,74692,0
2011-11-15,15.335,15.467,15.307,15.445,76669,0
2011-11-16,15.322,15.504,15.158,15.195,150725,0
2011-11-17,15.158,15.21,14.813,14.85,121974,0
2011-11-18,14.606,14.827,14.428,14.606,121459,0
2011-11-21,14.366,14.453,14.135,14.35,150539,0
2011-11-22,14.216,14.384,14.004,14.048,263009,0
2011-11-23,13.885,14.025,13.474,13.739,191282,0
2011-11-25,13.798,13.892,13.664,13.747,53410,0
2011-11-28,14.099,14.314,14.048,14.135,91940,0
2011-11-29,14.076,14.266,14.004,14.04,50228,0
2011-11-30,14.423,14.469,14.135,14.384,146112,0
2011-12-01,14.291,14.333,14.04,14.04,55066,0
2011-12-02,14.216,14.333,14.135,14.333,82274,0
2011-12-05,14.435,14.834,14.402,14.709,79169,0
2011-12-06,14.642,14.85,14.584,14.819,80152,0
2011-12-07,14.726,14.902,14.666,14.768,62652,0
2011-12-08,14.63,14.791,14.469,14.495,64531,0
2011-12-09,14.435,14.768,14.435,14.546,53548,0
2011-12-12,14.423,14.481,14.298,14.35,69319,0
2011-12-13,14.314,14.531,14.266,14.402,55885,0
2011-12-14,14.291,14.35,14.068,14.076,90957,0
2011-12-15,14.151,14.232,13.84,13.872,108627,0
2011-12-16,13.864,14.017,13.696,13.79,122020,0
2011-12-19,13.856,13.856,13.539,13.664,186920,0
2011-12-20,13.761,13.906,13.679,13.814,259087,0
2011-12-21,13.798,13.946,13.761,13.878,160886,0
2011-12-22,13.892,14.04,13.833,13.982,164054,0
2011-12-23,13.989,14.144,13.989,14.025,112717,0
2011-12-27,14.048,14.048,13.774,13.814,95610,0
2011-12-28,13.747,13.805,13.577,13.703,89684,0
2011-12-29,13.649,13.924,13.649,13.849,89553,0
2011-12-30,13.798,13.892,13.716,13.723,139199,0
2012-01-03,13.946,14.158,13.84,14.063,87703,0
2012-01-04,13.989,14.689,13.974,14.615,116791,0
2012-01-05,14.513,15.29,14.377,15.262,238544,0
2012-01-06,15.182,15.467,15.158,15.335,184379,0
2012-01-09,15.307,15.511,15.21,15.491,45638,0
2012-01-10,15.644,15.735,15.329,15.491,118278,0
2012-01-11,15.364,15.652,15.335,15.335,128850,0
2012-01-12,15.491,15.675,15.387,15.628,150118,0
2012-01-13,15.628,15.725,15.451,15.549,128514,0
2012-01-17,15.616,15.747,15.549,15.725,81978,0
2012-01-18,15.644,15.983,15.644,15.932,84989,0
2012-01-19,16.005,16.123,15.969,16.091,110981,0
2012-01-20,16.027,16.159,16.027,16.08,64672,0
2012-01-23,16.139,16.253,16.027,16.202,108378,0
2012-01-24,16.167,16.3,16.108,16.226,123508,0
2012-01-25,16.27,16.32,16.183,16.292,74734,0
2012-01-26,16.338,16.475,16.338,16.416,110420,0
2012-01-27,16.343,16.621,16.343,16.519,132816,0
2012-01-30,16.439,16.535,16.372,16.475,60873,0
2012-01-31,16.535,16.556,16.41,16.41,97512,0
2012-02-01,16.484,16.726,16.447,16.63,143656,0
2012-02-02,16.594,16.837,16.594,16.741,116350,0
2012-02-03,16.91,17.028,16.822,16.932,199629,0
2012-02-06,16.932,17.051,16.901,16.976,105679,0
2012-02-07,16.999,17.241,16.961,17.228,160852,0
2012-02-08,17.183,17.345,17.183,17.338,162526,0
2012-02-09,17.345,17.396,17.228,17.364,87810,0
2012-02-10,17.247,17.345,17.124,17.189,104470,0
2012-02-13,17.305,17.536,17.254,17.513,132258,0
2012-02-14,17.477,17.661,17.41,17.632,136543,0
2012-02-15,17.751,17.751,17.594,17.692,136396,0
2012-02-16,17.64,17.661,17.396,17.522,170628,0
2012-02-17,17.22,17.345,17.144,17.183,174664,0
2012-02-21,17.189,17.345,17.177,17.322,158133,0
2012-02-22,17.345,17.345,17.183,17.271,89525,0
2012-02-23,17.322,17.351,17.254,17.338,103438,0
2012-02-24,17.313,17.364,17.294,17.351,158347,0
2012-02-27,17.294,17.455,17.294,17.432,72182,0
2012-02-28,17.441,17.544,17.351,17.536,184523,0
2012-02-29,17.529,17.588,17.403,17.403,439378,0
2012-03-01,17.505,17.505,17.294,17.441,338368,0
2012-03-02,17.455,17.477,17.389,17.425,211582,0
2012-03-05,17.364,17.455,17.338,17.425,145228,0
2012-03-06,17.294,17.305,16.976,17.028,135493,0
2012-03-07,17.094,17.247,17.02,17.071,159254,0
2012-03-08,17.162,17.305,17.124,17.278,99027,0
2012-03-09,17.364,17.441,17.241,17.359,291483,0
2012-03-12,17.313,17.505,17.3,17.477,276828,0
2012-03-13,17.492,17.661,17.492,17.624,184731,0
2012-03-14,17.661,17.661,17.556,17.661,331669,0
2012-03-15,17.624,17.661,17.564,17.661,292145,0
2012-03-16,17.632,17.652,17.522,17.646,443101,0
2012-03-19,17.661,17.762,17.624,17.742,204095,0
2012-03-20,17.674,17.77,17.573,17.683,270337,0
2012-03-21,17.726,17.762,17.594,17.601,606929,0
2012-03-22,17.624,17.711,17.581,17.692,141839,0
2012-03-23,17.711,17.795,17.64,17.795,382051,0
2012-03-26,17.77,17.837,17.72,17.742,647107,0
2012-03-27,17.751,17.845,17.735,17.735,345197,0
2012-03-28,17.778,17.889,17.755,17.889,292494,0
2012-03-29,17.822,17.911,17.786,17.897,339276,0
2012-03-30,17.897,17.969,17.801,17.801,256033,0
2012-04-02,17.807,17.939,17.795,17.807,469349,0
2012-04-03,17.778,17.88,17.77,17.837,174552,0
2012-04-04,17.735,17.86,17.726,17.822,358241,0
2012-04-05,17.786,17.897,17.762,17.889,156418,0
2012-04-09,17.801,17.845,17.751,17.786,67809,0
2012-04-10,17.822,17.822,17.556,17.581,265295,0
2012-04-11,17.711,17.822,17.47,17.522,293319,0
2012-04-12,17.573,17.704,17.529,17.573,272766,0
2012-04-13,17.573,17.573,17.403,17.47,127794,0
2012-04-16,17.522,17.624,17.403,17.549,192960,0
2012-04-17,17.581,17.608,17.513,17.564,108816,0
2012-04-18,17.529,17.624,17.513,17.513,133203,0
2012-04-19,17.529,17.573,17.498,17.544,47541,0
2012-04-20,17.608,17.632,17.529,17.588,106258,0
2012-04-23,17.498,17.564,17.432,17.513,189729,0
2012-04-24,17.556,17.661,17.513,17.632,56597,0
2012-04-25,17.64,17.86,17.601,17.813,121862,0
2012-04-26,17.77,17.911,17.735,17.911,73701,0
2012-04-27,17.911,17.984,17.845,17.977,94805,0
2012-04-30,17.918,17.984,17.904,17.911,63179,0
2012-05-01,17.925,18.124,17.925,18.065,79195,0
2012-05-02,17.999,18.132,17.999,18.081,85796,0
2012-05-03,18.028,18.088,18.005,18.056,87734,0
2012-05-04,18.056,18.132,18.028,18.116,85268,0
2012-05-07,18.095,18.132,18.044,18.044,81825,0
2012-05-08,18.044,18.065,17.925,18.022,115963,0
2012-05-09,17.925,17.939,17.807,17.897,105968,0
2012-05-10,17.948,17.964,17.845,17.845,99029,0
2012-05-11,17.813,17.854,17.661,17.698,121632,0
2012-05-14,17.522,17.544,17.359,17.389,115893,0
2012-05-15,17.364,17.485,17.345,17.446,78654,0
2012-05-16,17.513,17.513,17.305,17.351,80892,0
2012-05-17,17.294,17.294,16.608,16.667,150376,0
2012-05-18,16.462,16.462,15.753,16.013,204426,0
2012-05-21,16.139,16.829,16.048,16.741,172991,0
2012-05-22,16.866,17.22,16.822,16.992,171864,0
2012-05-23,16.918,17.124,16.667,17.028,153761,0
2012-05-24,16.999,17.189,16.999,17.094,88086,0
2012-05-25,17.168,17.168,16.901,17.034,95861,0
2012-05-29,17.102,17.162,16.881,17.124,109693,0
2012-05-30,17.011,17.094,16.901,16.947,115077,0
2012-05-31,16.983,17.005,16.792,16.976,87036,0
2012-06-01,16.718,16.866,16.616,16.741,69974,0
2012-06-04,16.667,16.881,16.512,16.85,88988,0
2012-06-05,16.873,17.085,16.873,16.926,77142,0
2012-06-06,17.028,17.196,17.011,17.085,65113,0
2012-06-07,17.196,17.241,16.983,17.011,247313,0
2012-06-08,17.085,17.203,17.011,17.057,118497,0
2012-06-11,17.137,17.168,17.043,17.043,53707,0
2012-06-12,17.094,17.247,17.057,17.131,79127,0
2012-06-13,17.131,17.228,16.895,17.085,104134,0
2012-06-14,17.137,17.177,17.02,17.144,142685,0
2012-06-15,17.254,17.254,17.124,17.177,96930,0
2012-06-18,17.183,17.529,17.144,17.47,96335,0
2012-06-19,17.549,17.661,17.522,17.652,124719,0
2012-06-20,17.726,17.742,17.581,17.711,118887,0
2012-06-21,17.751,17.813,17.581,17.646,122769,0
2012-06-22,17.742,17.807,17.608,17.762,95299,0
2012-06-25,17.692,17.837,17.632,17.829,57388,0
2012-06-26,17.845,17.904,17.751,17.866,75404,0
2012-06-27,17.911,18.095,17.837,18.044,116083,0
2012-06-28,17.866,18.155,17.86,18.14,120631,0
2012-06-29,18.234,18.257,18.124,18.155,89213,0
2012-07-02,18.242,18.354,18.14,18.286,83976,0
2012-07-03,18.307,18.307,18.205,18.264,56288,0
2012-07-05,18.183,18.345,18.183,18.316,144018,0
2012-07-06,18.25,18.337,18.25,18.331,109832,0
2012-07-09,18.286,18.316,18.212,18.25,166181,0
2012-07-10,18.323,18.323,18.205,18.264,113143,0
2012-07-11,18.294,18.354,18.205,18.323,77763,0
2012-07-12,18.168,18.354,18.168,18.345,90667,0
2012-07-13,18.307,18.39,18.307,18.359,91429,0
2012-07-16,18.366,18.397,18.345,18.39,119454,0
2012-07-17,18.39,18.448,18.331,18.448,111824,0
2012-07-18,18.397,18.588,18.397,18.506,139289,0
2012-07-19,18.521,18.75,18.506,18.669,167560,0
2012-07-20,18.654,18.697,18.596,18.697,96550,0
2012-07-23,18.529,18.639,18.478,18.565,122593,0
2012-07-24,18.611,18.611,18.441,18.543,85982,0
2012-07-25,18.521,18.559,18.323,18.383,414876,0
2012-07-26,18.47,18.501,18.345,18.418,130729,0
2012-07-27,18.374,18.669,18.359,18.669,131339,0
2012-07-30,18.662,18.662,18.47,18.506,71402,0
2012-07-31,18.559,18.559,18.397,18.397,131403,0
2012-08-01,18.506,18.543,18.397,18.397,104935,0
2012-08-02,18.397,18.529,18.397,18.506,127338,0
2012-08-03,18.618,18.618,18.506,18.537,60930,0
2012-08-06,18.603,18.647,18.552,18.624,41008,0
2012-08-07,18.654,18.654,18.559,18.603,192379,0
2012-08-08,18.618,18.618,18.565,18.603,53731,0
2012-08-09,18.559,18.684,18.559,18.654,130174,0
2012-08-10,18.603,18.647,18.47,18.581,448078,0
2012-08-13,18.618,18.618,18.565,18.618,65733,0
2012-08-14,18.618,18.618,18.552,18.618,63399,0
2012-08-15,18.611,18.618,18.543,18.581,269180,0
2012-08-16,18.618,18.618,18.543,18.611,115718,0
2012-08-17,18.596,18.611,18.543,18.543,121559,0
2012-08-20,18.323,18.359,18.271,18.331,104868,0
2012-08-21,18.323,18.374,18.323,18.331,68950,0
2012-08-22,18.359,18.39,18.331,18.39,92662,0
2012-08-23,18.397,18.433,18.354,18.397,91029,0
2012-08-24,18.354,18.397,18.354,18.359,88804,0
2012-08-27,18.359,18.359,18.316,18.331,131024,0
2012-08-28,18.323,18.418,18.323,18.418,91918,0
2012-08-29,18.426,18.506,18.412,18.484,45859,0
2012-08-30,18.478,18.506,18.426,18.448,52766,0
2012-08-31,18.426,18.543,18.426,18.448,47252,0
2012-09-04,18.462,18.529,18.337,18.492,2840192,0
2012-09-05,18.506,18.552,18.478,18.484,51885,0
2012-09-06,18.543,18.588,18.484,18.537,90446,0
2012-09-07,18.581,18.581,18.506,18.581,46645,0
2012-09-10,18.513,18.669,18.513,18.624,60934,0
2012-09-11,18.624,18.654,18.552,18.588,60072,0
2012-09-12,18.618,18.639,18.571,18.618,47515,0
2012-09-13,18.571,18.727,18.565,18.662,71024,0
2012-09-14,18.639,18.705,18.596,18.603,58366,0
2012-09-17,18.618,18.618,18.513,18.543,112929,0
2012-09-18,18.581,18.603,18.543,18.596,49228,0
2012-09-19,18.603,18.611,18.559,18.596,59732,0
2012-09-20,18.581,18.631,18.543,18.611,85460,0
2012-09-21,18.631,18.647,18.581,18.603,67728,0
2012-09-24,18.581,18.611,18.484,18.506,96418,0
2012-09-25,18.543,18.603,18.492,18.537,50189,0
2012-09-26,18.506,18.596,18.506,18.596,94188,0
2012-09-27,18.571,18.691,18.571,18.631,63684,0
2012-09-28,18.662,18.713,18.631,18.654,65315,0
2012-10-01,18.669,18.757,18.662,18.684,77002,0
2012-10-02,18.654,18.763,18.654,18.735,64755,0
2012-10-03,18.713,18.757,18.705,18.75,47930,0
2012-10-04,18.763,18.763,18.713,18.75,61029,0
2012-10-05,18.75,18.86,18.744,18.847,52335,0
2012-10-08,18.801,18.808,18.639,18.654,71518,0
2012-10-09,18.654,18.721,18.631,18.691,67389,0
2012-10-10,18.662,18.794,18.662,18.772,39215,0
2012-10-11,18.75,18.83,18.75,18.808,83491,0
2012-10-12,18.838,18.913,18.808,18.897,45620,0
2012-10-15,18.854,18.99,18.854,18.906,83573,0
2012-10-16,18.99,18.999,18.854,18.874,108144,0
2012-10-17,18.913,18.932,18.866,18.889,51346,0
2012-10-18,18.86,18.94,18.86,18.906,170092,0
2012-10-19,18.978,19.015,18.881,19.015,81367,0
2012-10-22,19.024,19.102,18.999,19.065,36373,0
2012-10-23,19.036,19.036,18.924,19.015,192138,0
2012-10-24,18.99,18.999,18.932,18.94,36664,0
2012-10-25,18.924,18.984,18.913,18.94,46070,0
2012-10-26,18.924,19.024,18.924,19.024,59823,0
2012-10-31,18.999,19.059,18.949,19.059,58887,0
2012-11-01,19.03,19.162,19.03,19.096,44546,0
2012-11-02,19.089,19.206,19.089,19.154,25355,0
2012-11-05,19.141,19.346,19.141,19.206,46828,0
2012-11-06,19.184,19.263,19.184,19.206,31950,0
2012-11-07,19.176,19.199,19.133,19.176,69892,0
2012-11-08,19.148,19.252,19.148,19.199,51371,0
2012-11-09,19.148,19.22,19.133,19.193,61791,0
2012-11-12,19.263,19.339,19.133,19.22,25654,0
2012-11-13,19.206,19.227,19.176,19.227,39617,0
2012-11-14,19.199,19.234,19.015,19.036,61594,0
2012-11-15,18.984,19.125,18.808,18.924,106236,0
2012-11-16,18.918,19.154,18.874,19.116,44168,0
2012-11-19,18.808,18.949,18.705,18.913,117625,0
2012-11-20,18.866,19.089,18.86,18.99,71508,0
2012-11-21,18.99,19.042,18.957,19.008,44292,0
2012-11-23,18.964,19.065,18.964,19.03,38874,0
2012-11-26,18.999,19.036,18.918,19.015,53952,0
2012-11-27,18.972,19.059,18.972,19.03,46853,0
2012-11-28,18.984,19.059,18.978,19.059,51780,0
2012-11-29,19.05,19.059,18.964,18.978,68368,0
2012-11-30,18.972,19.042,18.972,18.999,50874,0
2012-12-03,18.984,19.015,18.964,19.008,68939,0
2012-12-04,19.015,19.05,18.972,18.972,35266,0
2012-12-05,18.99,19.03,18.918,18.978,78143,0
2012-12-06,18.949,19.154,18.949,19.065,71872,0
2012-12-07,19.065,19.148,19.059,19.11,83570,0
2012-12-10,19.042,19.096,19.042,19.096,29486,0
2012-12-11,19.042,19.125,19.042,19.059,74846,0
2012-12-12,19.036,19.096,19.024,19.065,51231,0
2012-12-13,19.036,19.075,19.024,19.065,63805,0
2012-12-14,19.065,19.11,19.024,19.065,68272,0
2012-12-17,19.075,19.096,18.978,19.03,70006,0
2012-12-18,19.024,19.065,18.964,18.99,52535,0
2012-12-19,18.999,19.083,18.999,19.036,52851,0
2012-12-20,19.042,19.075,19.008,19.059,40258,0
2012-12-21,19.036,19.042,18.949,18.949,54604,0
2012-12-24,18.957,18.984,18.881,18.913,37687,0
2012-12-26,18.881,18.949,18.808,18.823,53146,0
2012-12-27,18.787,18.889,18.691,18.866,35590,0
2012-12-28,18.881,18.913,18.838,18.889,50198,0
2012-12-31,18.794,18.964,18.779,18.889,56489,0
2013-01-02,18.984,19.05,18.918,18.972,57350,0
2013-01-03,18.957,19.059,18.932,19.015,35956,0
2013-01-04,18.99,19.162,18.984,19.148,78060,0
2013-01-07,19.162,19.252,19.141,19.199,44066,0
2013-01-08,19.244,19.244,19.162,19.227,109023,0
2013-01-09,19.227,19.315,19.212,19.294,42615,0
2013-01-10,19.363,19.425,19.31,19.389,37620,0
2013-01-11,19.418,19.418,19.354,19.381,25057,0
2013-01-14,19.389,19.499,19.389,19.472,48966,0
2013-01-15,19.485,19.559,19.472,19.524,32117,0
2013-01-16,19.499,19.61,19.491,19.544,61700,0
2013-01-17,19.537,19.633,19.524,19.633,70384,0
2013-01-18,19.595,19.927,19.588,19.802,89251,0
2013-01-22,19.773,19.944,19.706,19.817,89377,0
2013-01-23,19.758,19.868,19.758,19.793,144866,0
2013-01-24,19.758,19.781,19.698,19.698,80932,0
2013-01-25,19.773,19.781,19.669,19.75,59147,0
2013-01-28,19.773,19.846,19.765,19.832,54110,0
2013-01-29,19.793,19.852,19.781,19.846,46709,0
2013-01-30,19.868,19.904,19.802,19.846,45617,0
2013-01-31,19.832,19.84,19.715,19.75,123398,0
2013-02-01,19.743,19.963,19.728,19.809,92172,0
2013-02-04,19.809,19.809,19.75,19.786,48966,0
2013-02-05,19.832,19.84,19.743,19.817,65411,0
2013-02-06,19.765,19.868,19.75,19.793,69987,0
2013-02-07,19.793,19.846,19.721,19.809,72334,0
2013-02-08,19.758,19.86,19.75,19.802,64689,0
2013-02-11,19.86,19.86,19.758,19.824,55961,0
2013-02-12,19.786,19.846,19.781,19.809,45382,0
2013-02-13,19.802,19.852,19.786,19.84,53821,0
2013-02-14,19.824,19.832,19.758,19.773,60983,0
2013-02-15,19.765,19.824,19.765,19.802,30250,0
2013-02-19,19.852,19.891,19.786,19.868,88933,0
2013-02-20,19.843,19.925,19.752,19.813,72472,0
2013-02-21,19.882,19.917,19.79,19.813,81959,0
2013-02-22,19.805,19.848,19.717,19.784,53758,0
2013-02-25,19.784,19.843,19.784,19.828,54407,0
2013-02-26,19.872,19.872,19.694,19.872,58397,0
2013-02-27,19.889,19.976,19.858,19.948,37849,0
2013-02-28,19.969,19.994,19.917,19.933,40686,0
2013-03-01,19.882,19.976,19.882,19.969,20583,0
2013-03-04,19.925,19.994,19.91,19.976,30546,0
2013-03-05,19.948,20.061,19.91,19.985,49069,0
2013-03-06,19.976,19.976,19.828,19.848,36797,0
2013-03-07,19.872,19.917,19.768,19.889,51358,0
2013-03-08,19.925,19.976,19.882,19.942,36529,0
2013-03-11,19.91,20.029,19.821,20.022,26439,0
2013-03-12,20.066,20.164,19.882,19.942,65075,0
2013-03-13,19.828,19.994,19.828,19.969,22745,0
2013-03-14,19.933,20.073,19.933,19.976,46433,0
2013-03-15,19.976,20.046,19.896,20.014,58614,0
2013-03-18,19.994,20.104,19.813,20.029,40307,0
2013-03-19,19.994,20.066,19.955,20.037,40590,0
2013-03-20,19.994,20.066,19.994,20.007,26862,0
2013-03-21,20.112,20.157,19.813,20.104,94825,0
2013-03-22,20.104,20.12,20.029,20.052,32614,0
2013-03-25,20.014,20.073,19.994,20.014,38651,0
2013-03-26,20.001,20.022,19.942,19.985,38603,0
2013-03-27,19.917,19.994,19.797,19.901,63542,0
2013-03-28,19.828,19.896,19.784,19.784,68158,0
2013-04-01,19.828,19.882,19.768,19.828,40887,0
2013-04-02,19.776,19.942,19.776,19.848,38238,0
2013-04-03,19.933,19.933,19.828,19.889,36887,0
2013-04-04,19.848,19.969,19.843,19.933,44528,0
2013-04-05,19.848,20.082,19.848,19.985,42380,0
2013-04-08,20.046,20.082,19.948,19.994,43611,0
2013-04-09,19.91,20.082,19.91,20.066,38332,0
2013-04-10,19.994,20.157,19.994,20.157,22420,0
2013-04-11,20.104,20.151,20.066,20.104,40221,0
2013-04-12,20.029,20.12,20.029,20.061,30071,0
2013-04-15,20.001,20.104,20.001,20.104,22246,0
2013-04-16,20.046,20.126,20.046,20.082,44549,0
2013-04-17,20.029,20.142,20.001,20.082,79538,0
2013-04-18,20.037,20.164,20.037,20.164,31042,0
2013-04-19,20.073,20.372,20.073,20.365,57549,0
2013-04-22,20.299,20.38,20.179,20.194,47857,0
2013-04-23,20.299,20.313,20.239,20.276,52084,0
2013-04-24,20.353,20.353,20.187,20.223,59898,0
2013-04-25,20.179,20.329,20.151,20.164,60712,0
2013-04-26,20.112,20.269,20.112,20.217,36038,0
2013-04-29,20.217,20.306,20.217,20.276,30698,0
2013-04-30,20.223,20.458,20.217,20.36,59788,0
2013-05-01,20.299,20.353,20.254,20.32,60680,0
2013-05-02,20.292,20.432,20.284,20.365,26583,0
2013-05-03,20.365,20.44,20.36,20.397,51477,0
2013-05-06,20.372,20.388,20.32,20.345,20435,0
2013-05-07,20.336,20.405,20.306,20.405,58401,0
2013-05-08,20.336,20.476,20.336,20.424,35821,0
2013-05-09,20.397,20.397,20.276,20.365,50670,0
2013-05-10,20.292,20.329,20.179,20.239,69642,0
2013-05-13,20.261,20.269,20.097,20.097,53841,0
2013-05-14,20.097,20.397,20.097,20.179,60132,0
2013-05-15,20.194,20.232,20.12,20.133,35683,0
2013-05-16,20.112,20.217,20.097,20.179,45528,0
2013-05-17,20.133,20.239,20.104,20.171,65944,0
2013-05-20,20.267,20.291,20.161,20.199,60141,0
2013-05-21,20.267,20.345,20.23,20.291,54740,0
2013-05-22,20.275,20.353,20.238,20.238,64570,0
2013-05-23,20.267,20.267,20.122,20.161,69413,0
2013-05-24,20.122,20.328,20.117,20.328,70288,0
2013-05-28,20.36,20.36,20.245,20.245,57028,0
2013-05-29,20.23,20.238,20.049,20.107,56308,0
2013-05-30,20.169,20.238,20.077,20.177,44436,0
2013-05-31,20.184,20.221,19.979,20.077,42838,0
2013-06-03,19.996,19.996,19.234,19.684,83187,0
2013-06-04,19.645,19.76,19.438,19.477,64264,0
2013-06-05,19.477,19.492,19.281,19.296,58627,0
2013-06-06,19.35,19.395,19.145,19.395,51935,0
2013-06-07,19.358,19.538,19.311,19.386,59907,0
2013-06-10,19.358,19.404,19.227,19.227,58292,0
2013-06-11,19.227,19.227,19.052,19.151,94417,0
2013-06-12,19.098,19.173,18.5,18.803,151855,0
2013-06-13,18.825,19.182,18.476,19.139,60936,0
2013-06-14,19.13,19.456,19.112,19.424,60870,0
2013-06-17,19.404,19.492,19.272,19.492,44678,0
2013-06-18,19.395,19.585,19.371,19.448,49258,0
2013-06-19,19.553,19.751,19.358,19.364,123177,0
2013-06-20,19.219,19.244,19.008,19.098,95073,0
2013-06-21,19.264,19.281,18.99,19.105,105564,0
2013-06-24,19.052,19.234,18.72,18.911,157317,0
2013-06-25,18.978,19.052,18.667,18.903,120395,0
2013-06-26,19.025,19.324,19.008,19.199,92690,0
2013-06-27,19.204,19.562,19.204,19.448,57002,0
2013-06-28,19.715,19.839,19.489,19.489,51348,0
2013-07-01,19.288,19.318,19.015,19.09,43950,0
2013-07-02,19.015,19.121,18.93,18.971,77376,0
2013-07-03,18.971,18.999,18.763,18.841,90684,0
2013-07-05,18.841,18.911,18.659,18.911,88805,0
2013-07-08,18.978,18.978,18.711,18.862,91199,0
2013-07-09,18.841,18.999,18.788,18.937,63000,0
2013-07-10,19.031,19.031,18.885,18.937,70675,0
2013-07-11,18.984,19.098,18.978,18.984,60092,0
2013-07-12,19.052,19.13,18.978,19.008,58715,0
2013-07-15,18.999,19.09,18.999,19.015,61059,0
2013-07-16,19.077,19.077,18.999,19.038,67344,0
2013-07-17,19.015,19.204,18.978,19.061,91512,0
2013-07-18,19.068,19.121,19.052,19.061,36326,0
2013-07-19,19.043,19.165,18.984,19.165,54215,0
2013-07-22,19.151,19.204,19.09,19.112,77509,0
2013-07-23,19.204,19.227,19.112,19.199,59386,0
2013-07-24,19.145,19.234,19.052,19.173,74674,0
2013-07-25,19.09,19.191,18.984,19.159,71181,0
2013-07-26,19.052,19.318,19.052,19.244,33800,0
2013-07-29,19.244,19.252,19.052,19.052,57051,0
2013-07-30,19.077,19.105,18.99,18.99,40211,0
2013-07-31,18.99,19.13,18.955,19.13,97120,0
2013-08-01,19.13,19.165,18.978,18.999,62512,0
2013-08-02,18.999,19.13,18.984,19.031,68694,0
2013-08-05,19.025,19.068,18.99,19.008,47291,0
2013-08-06,18.978,19.052,18.963,18.99,94934,0
2013-08-07,19.008,19.052,18.947,18.99,43800,0
2013-08-08,18.99,19.025,18.903,18.924,79675,0
2013-08-09,18.963,18.978,18.911,18.955,62116,0
2013-08-12,18.984,19.068,18.93,18.963,60847,0
2013-08-13,19.025,19.038,18.93,18.955,85953,0
2013-08-14,18.924,18.971,18.832,18.862,96292,0
2013-08-15,18.841,18.885,18.72,18.808,116120,0
2013-08-16,18.841,18.841,18.651,18.711,98867,0
2013-08-19,18.72,18.763,18.438,18.613,91492,0
2013-08-20,18.657,18.803,18.579,18.657,147766,0
2013-08-21,18.686,18.803,18.61,18.665,144160,0
2013-08-22,18.695,18.924,18.695,18.887,200808,0
2013-08-23,18.023,19.034,18.023,18.912,157763,0
2013-08-26,18.994,19.19,18.994,19.048,160820,0
2013-08-27,18.967,19.064,18.818,18.974,77148,0
2013-08-28,19.029,19.029,18.803,18.905,217293,0
2013-08-29,18.851,18.958,18.803,18.871,244953,0
2013-08-30,18.912,18.918,18.858,18.918,136242,0
2013-09-03,18.958,19.004,18.796,18.818,93243,0
2013-09-04,18.818,18.958,18.809,18.918,80242,0
2013-09-05,18.879,18.933,18.679,18.719,145223,0
2013-09-06,18.756,18.763,18.624,18.733,126814,0
2013-09-09,18.763,18.858,18.703,18.788,48934,0
2013-09-10,18.833,18.871,18.763,18.803,55419,0
2013-09-11,18.788,18.871,18.763,18.858,66256,0
2013-09-12,18.879,18.918,18.803,18.842,136805,0
2013-09-13,18.818,18.871,18.763,18.842,101936,0
2013-09-16,18.871,18.871,18.773,18.825,83106,0
2013-09-17,18.825,18.879,18.803,18.851,118308,0
2013-09-18,18.879,19.111,18.788,19.064,149568,0
2013-09-19,18.987,19.143,18.987,18.994,64713,0
2013-09-20,18.987,19.118,18.912,19.118,158010,0
2013-09-23,19.089,19.089,18.987,19.048,51412,0
2013-09-24,18.994,19.118,18.95,19.041,85288,0
2013-09-25,19.064,19.064,18.974,19.029,95755,0
2013-09-26,18.958,19.118,18.958,19.083,46161,0
2013-09-27,19.029,19.172,18.979,19.034,110098,0
2013-09-30,18.958,19.19,18.958,19.128,87688,0
2013-10-01,19.058,19.137,19.058,19.074,35941,0
2013-10-02,19.064,19.096,18.994,19.083,45072,0
2013-10-03,19.034,19.083,18.887,18.924,378009,0
2013-10-04,18.941,19.111,18.941,19.083,72520,0
2013-10-07,19.02,19.089,18.933,18.987,41874,0
2013-10-08,19.074,19.074,18.967,19.034,90300,0
2013-10-09,18.994,19.034,18.912,18.933,85404,0
2013-10-10,19.011,19.089,18.95,19.011,106884,0
2013-10-11,18.967,19.074,18.967,19.011,39108,0
2013-10-14,19.034,19.074,18.979,18.994,68826,0
2013-10-15,18.994,19.041,18.941,19.02,86737,0
2013-10-16,19.02,19.096,18.987,19.096,58879,0
2013-10-17,19.096,19.143,19.048,19.137,109687,0
2013-10-18,19.172,19.265,19.041,19.041,120375,0
2013-10-21,19.143,19.307,19.096,19.19,83559,0
2013-10-22,19.182,19.257,19.158,19.211,88107,0
2013-10-23,19.227,19.307,19.199,19.307,87583,0
2013-10-24,19.307,19.307,19.227,19.282,81316,0
2013-10-25,19.282,19.298,19.265,19.273,42937,0
2013-10-28,19.273,19.344,19.234,19.244,94620,0
2013-10-29,19.244,19.443,19.227,19.265,73018,0
2013-10-30,19.298,19.443,19.253,19.273,98280,0
2013-10-31,19.273,19.38,19.219,19.352,83011,0
2013-11-01,19.373,19.42,19.298,19.414,82544,0
2013-11-04,19.389,19.461,19.344,19.352,65339,0
2013-11-05,19.344,19.452,19.307,19.361,39493,0
2013-11-06,19.352,19.435,19.282,19.312,56224,0
2013-11-07,19.344,19.435,19.326,19.427,61846,0
2013-11-08,19.373,19.427,19.326,19.344,53363,0
2013-11-11,19.326,19.366,19.312,19.336,26380,0
2013-11-12,19.344,19.443,19.282,19.32,138666,0
2013-11-13,19.352,19.352,19.273,19.289,60644,0
2013-11-14,19.336,19.361,19.289,19.361,19663,0
2013-11-15,19.103,19.42,19.103,19.32,97419,0
2013-11-18,19.265,19.336,19.265,19.312,78074,0
2013-11-19,19.32,19.344,19.312,19.312,59555,0
2013-11-20,19.352,19.47,19.326,19.326,98437,0
2013-11-21,19.344,19.408,19.312,19.362,71227,0
2013-11-22,19.352,19.602,19.352,19.484,140103,0
2013-11-25,19.445,19.539,19.436,19.484,44915,0
2013-11-26,19.525,19.586,19.47,19.531,62280,0
2013-11-27,19.594,19.642,19.5,19.642,116155,0
2013-11-29,19.609,19.673,19.594,19.627,27301,0
2013-12-02,19.642,19.665,19.564,19.564,42312,0
2013-12-03,19.58,19.627,19.58,19.594,39664,0
2013-12-04,19.586,19.618,19.491,19.517,62267,0
2013-12-05,19.445,19.517,19.373,19.373,61909,0
2013-12-06,19.421,19.531,19.352,19.517,75673,0
2013-12-09,19.517,19.546,19.47,19.484,43539,0
2013-12-10,19.5,19.58,19.454,19.555,82557,0
2013-12-11,19.58,19.602,19.476,19.5,95173,0
2013-12-12,19.539,19.546,19.39,19.539,100289,0
2013-12-13,19.484,19.618,19.484,19.618,77335,0
2013-12-16,19.658,19.713,19.609,19.665,80645,0
2013-12-17,19.609,19.689,19.594,19.673,69272,0
2013-12-18,19.642,19.76,19.642,19.689,82398,0
2013-12-19,19.642,19.713,19.609,19.627,107183,0
2013-12-20,19.635,19.736,19.627,19.627,79561,0
2013-12-23,19.602,19.776,19.546,19.572,81993,0
2013-12-24,19.564,19.642,19.429,19.463,37796,0
2013-12-26,19.476,19.491,19.336,19.344,68947,0
2013-12-27,19.326,19.39,19.312,19.312,63916,0
2013-12-30,19.39,19.39,19.242,19.319,75781,0
2013-12-31,19.319,19.546,19.319,19.546,59527,0
2014-01-02,19.484,19.546,19.421,19.517,51889,0
2014-01-03,19.539,19.665,19.539,19.665,53099,0
2014-01-06,19.642,19.744,19.572,19.736,56813,0
2014-01-07,19.681,19.76,19.649,19.649,38241,0
2014-01-08,19.649,19.861,19.609,19.784,82583,0
2014-01-09,19.839,19.839,19.728,19.815,50638,0
2014-01-10,19.815,19.899,19.79,19.798,39838,0
2014-01-13,19.784,19.899,19.649,19.673,63304,0
2014-01-14,19.665,19.823,19.586,19.681,919963,0
2014-01-15,19.649,19.798,19.649,19.728,537857,0
2014-01-16,19.767,19.869,19.689,19.806,48208,0
2014-01-17,19.784,19.886,19.751,19.751,108179,0
2014-01-21,19.713,19.861,19.627,19.627,101732,0
2014-01-22,19.673,19.823,19.649,19.815,50574,0
2014-01-23,19.767,19.839,19.76,19.767,32060,0
2014-01-24,19.736,19.806,19.704,19.776,61236,0
2014-01-27,19.736,19.846,19.736,19.79,99655,0
2014-01-28,19.831,19.886,19.798,19.861,63208,0
2014-01-29,19.806,19.869,19.798,19.839,43936,0
2014-01-30,19.869,19.899,19.823,19.886,38674,0
2014-01-31,19.823,19.869,19.79,19.79,33248,0
2014-02-03,19.806,19.823,19.713,19.736,34909,0
2014-02-04,19.728,19.744,19.689,19.72,89535,0
2014-02-05,19.696,19.784,19.696,19.784,44611,0
2014-02-06,19.806,19.878,19.784,19.852,41000,0
2014-02-07,19.823,19.861,19.751,19.767,90937,0
2014-02-10,19.72,19.776,19.72,19.76,98487,0
2014-02-11,19.713,19.79,19.689,19.736,248064,0
2014-02-12,19.744,19.839,19.744,19.839,61159,0
2014-02-13,19.823,19.823,19.72,19.815,156830,0
2014-02-14,19.815,19.852,19.767,19.831,126759,0
2014-02-18,19.831,19.942,19.831,19.942,58949,0
2014-02-19,19.988,20.027,19.955,19.971,59864,0
2014-02-20,19.988,20.027,19.971,19.988,43436,0
2014-02-21,19.988,20.004,19.955,19.963,99021,0
2014-02-24,19.988,20.01,19.979,19.979,47034,0
2014-02-25,20.004,20.027,20.004,20.004,57511,0
2014-02-26,20.066,20.066,20.004,20.004,47751,0
2014-02-27,20.01,20.066,20.004,20.06,49992,0
2014-02-28,20.066,20.13,20.06,20.092,69097,0
2014-03-03,20.066,20.148,20.066,20.139,28861,0
2014-03-04,20.148,20.179,20.13,20.162,48063,0
2014-03-05,20.162,20.187,20.157,20.187,64238,0
2014-03-06,20.204,20.266,20.148,20.179,96464,0
2014-03-07,20.219,20.219,20.116,20.157,32516,0
2014-03-10,20.122,20.179,20.122,20.17,20854,0
2014-03-11,20.17,20.187,20.116,20.179,54472,0
2014-03-12,20.13,20.219,20.122,20.187,76758,0
2014-03-13,20.162,20.219,20.122,20.219,62830,0
2014-03-14,20.187,20.266,20.148,20.266,65176,0
2014-03-17,20.219,20.321,20.219,20.299,111033,0
2014-03-18,20.321,20.497,20.306,20.489,108448,0
2014-03-19,20.497,20.585,20.46,20.53,87906,0
2014-03-20,20.53,20.657,20.507,20.642,76057,0
2014-03-21,20.642,20.745,20.625,20.745,118866,0
2014-03-24,20.736,20.791,20.633,20.754,69860,0
2014-03-25,20.818,20.824,20.601,20.633,214877,0
2014-03-26,20.698,20.745,20.625,20.745,53266,0
2014-03-27,20.736,20.833,20.707,20.81,67844,0
2014-03-28,20.762,20.888,20.754,20.857,48286,0
2014-03-31,20.847,20.888,20.777,20.888,64143,0
2014-04-01,20.847,20.847,20.762,20.777,85859,0
2014-04-02,20.762,20.801,20.507,20.801,91270,0
2014-04-03,20.625,20.721,20.625,20.689,80645,0
2014-04-04,20.642,20.721,20.633,20.633,93809,0
2014-04-07,20.625,20.642,20.571,20.593,29737,0
2014-04-08,20.601,20.65,20.545,20.609,41725,0
2014-04-09,20.601,20.681,20.601,20.601,63992,0
2014-04-10,20.65,20.729,20.601,20.673,114314,0
2014-04-11,20.665,20.745,20.665,20.681,32199,0
2014-04-14,20.736,20.736,20.673,20.689,18467,0
2014-04-15,20.736,20.801,20.714,20.801,75128,0
2014-04-16,20.824,20.824,20.721,20.729,45611,0
2014-04-17,20.736,20.824,20.665,20.665,125558,0
2014-04-21,20.689,20.784,20.673,20.754,29014,0
2014-04-22,20.745,20.77,20.698,20.745,41927,0
2014-04-23,20.784,20.961,20.784,20.824,64949,0
2014-04-24,20.791,20.961,20.791,20.937,357237,0
2014-04-25,20.898,20.985,20.847,20.922,140788,0
2014-04-28,20.922,21.065,20.913,20.985,93980,0
2014-04-29,20.944,21.041,20.944,20.969,75033,0
2014-04-30,20.975,21.048,20.969,20.985,101289,0
2014-05-01,20.985,21,20.888,20.944,91951,0
2014-05-02,21.017,21.048,20.81,20.866,79474,0
2014-05-05,20.784,20.881,20.784,20.866,26311,0
2014-05-06,20.857,20.898,20.857,20.898,60630,0
2014-05-07,20.898,20.985,20.881,20.904,104190,0
2014-05-08,20.898,20.961,20.857,20.953,55829,0
2014-05-09,20.842,20.975,20.842,20.953,36376,0
2014-05-12,20.953,20.961,20.904,20.904,30687,0
2014-05-13,20.922,20.944,20.824,20.824,96871,0
2014-05-14,20.866,20.881,20.81,20.824,50864,0
2014-05-15,20.784,20.904,20.784,20.866,35552,0
2014-05-16,20.873,20.944,20.866,20.922,46231,0
2014-05-19,20.922,20.969,20.898,20.969,57072,0
2014-05-20,21.074,21.074,20.928,20.992,317178,0
2014-05-21,21.056,21.056,20.968,21.049,62244,0
2014-05-22,21.026,21.026,20.952,20.952,53324,0
2014-05-23,20.961,21.074,20.911,21.074,70616,0
2014-05-27,21.032,21.122,21.017,21.106,64750,0
2014-05-28,21.13,21.178,21.049,21.178,72477,0
2014-05-29,21.139,21.235,21.139,21.227,33567,0
2014-05-30,21.155,21.219,21.074,21.139,148085,0
2014-06-02,21.098,21.13,21.026,21.106,44290,0
2014-06-03,21.032,21.098,20.911,20.911,54500,0
2014-06-04,20.911,20.944,20.693,20.904,117731,0
2014-06-05,20.831,20.961,20.831,20.839,85649,0
2014-06-06,20.961,20.985,20.88,20.928,22607,0
2014-06-09,20.936,20.975,20.863,20.904,50995,0
2014-06-10,20.952,20.952,20.823,20.88,29240,0
2014-06-11,20.896,20.928,20.846,20.896,47041,0
2014-06-12,20.88,20.975,20.88,20.92,82516,0
2014-06-13,20.992,20.992,20.88,20.975,52171,0
2014-06-16,20.952,20.952,20.863,20.88,30808,0
2014-06-17,20.928,20.992,20.863,20.992,62483,0
2014-06-18,21.074,21.074,20.944,21.017,49735,0
2014-06-19,21.032,21.032,20.968,20.975,56348,0
2014-06-20,21.026,21.106,20.627,20.684,536784,0
2014-06-23,20.854,20.911,20.758,20.831,118726,0
2014-06-24,20.872,20.904,20.831,20.88,55240,0
2014-06-25,20.88,20.928,20.88,20.904,45727,0
2014-06-26,20.952,21.017,20.936,21,71006,0
2014-06-27,21.032,21.196,20.985,21.122,97764,0
2014-06-30,21.09,21.219,21.09,21.178,59159,0
2014-07-01,21.163,21.187,21.042,21.113,30155,0
2014-07-02,21.163,21.284,21.13,21.235,152493,0
2014-07-03,21.17,21.244,21.122,21.178,46035,0
2014-07-07,21.235,21.235,21.042,21.042,40548,0
2014-07-08,21.074,21.187,20.992,21.083,38027,0
2014-07-09,21.049,21.251,21.042,21.244,94235,0
2014-07-10,21.13,21.244,21.074,21.244,87016,0
2014-07-11,21.213,21.448,21.204,21.448,71065,0
2014-07-14,21.44,21.461,21.365,21.404,51667,0
2014-07-15,21.375,21.448,21.375,21.43,41549,0
2014-07-16,21.422,21.43,21.383,21.398,37709,0
2014-07-17,21.365,21.375,21.213,21.284,70446,0
2014-07-18,21.292,21.383,21.284,21.284,87861,0
2014-07-21,21.284,21.43,21.284,21.404,43048,0
2014-07-22,21.398,21.413,21.284,21.318,58503,0
2014-07-23,21.356,21.375,21.3,21.349,38390,0
2014-07-24,21.326,21.375,21.318,21.318,19985,0
2014-07-25,21.534,21.534,21.308,21.326,12940,0
2014-07-28,21.308,21.349,21.308,21.308,30932,0
2014-07-29,21.318,21.334,21.178,21.178,77436,0
2014-07-30,21.187,21.213,21.155,21.187,46819,0
2014-07-31,21.163,21.261,21.098,21.235,99211,0
2014-08-01,21.235,21.244,21.074,21.122,75735,0
2014-08-04,21.098,21.219,21.098,21.196,39594,0
2014-08-05,21.122,21.251,21.122,21.219,30729,0
2014-08-06,21.219,21.277,21.147,21.17,73900,0
2014-08-07,21.204,21.413,21.155,21.383,86181,0
2014-08-08,21.277,21.318,21.178,21.27,63207,0
2014-08-11,21.27,21.326,21.187,21.187,53871,0
2014-08-12,21.196,21.244,21.17,21.213,22064,0
2014-08-13,21.251,21.251,21.147,21.187,102043,0
2014-08-14,21.196,21.261,21.178,21.244,43626,0
2014-08-15,21.244,21.284,21.178,21.219,39461,0
2014-08-18,21.308,21.308,21.178,21.292,50076,0
2014-08-19,21.326,21.365,21.277,21.349,53680,0
2014-08-20,21.348,21.391,21.307,21.348,48113,0
2014-08-21,21.333,21.391,21.259,21.356,47251,0
2014-08-22,21.307,21.325,21.25,21.307,56286,0
2014-08-25,21.383,21.489,21.333,21.448,41076,0
2014-08-26,21.448,21.556,21.448,21.547,46938,0
2014-08-27,21.528,21.537,21.48,21.48,17800,0
2014-08-28,21.423,21.513,21.383,21.472,34280,0
2014-08-29,21.431,21.472,21.431,21.448,27691,0
2014-09-02,21.489,21.537,21.441,21.521,55503,0
2014-09-03,21.472,21.556,21.423,21.528,148568,0
2014-09-04,21.498,21.528,21.423,21.48,51567,0
2014-09-05,21.48,21.547,21.48,21.537,224595,0
2014-09-08,21.547,21.586,21.489,21.571,87719,0
2014-09-09,21.547,21.564,21.431,21.489,42151,0
2014-09-10,21.472,21.556,21.307,21.333,118921,0
2014-09-11,21.356,21.391,21.356,21.383,17244,0
2014-09-12,21.398,21.404,21.325,21.398,61434,0
2014-09-15,21.404,21.48,21.398,21.472,62245,0
2014-09-16,21.441,21.537,21.441,21.472,56172,0
2014-09-17,21.48,21.528,21.48,21.521,25741,0
2014-09-18,21.528,21.556,21.506,21.521,29755,0
2014-09-19,21.521,21.579,21.521,21.571,24249,0
2014-09-22,21.513,21.564,21.489,21.513,29570,0
2014-09-23,21.472,21.506,21.431,21.456,35762,0
2014-09-24,21.431,21.498,21.423,21.48,31991,0
2014-09-25,21.506,21.506,21.241,21.268,59908,0
2014-09-26,21.268,21.423,21.21,21.423,48606,0
2014-09-29,21.423,21.48,21.404,21.472,34402,0
2014-09-30,21.456,21.463,21.333,21.333,86867,0
2014-10-01,21.423,21.423,21.25,21.333,68038,0
2014-10-02,21.325,21.375,21.317,21.333,27854,0
2014-10-03,21.325,21.333,21.25,21.259,31777,0
2014-10-06,21.259,21.34,21.25,21.29,36909,0
2014-10-07,21.325,21.414,21.298,21.356,34783,0
2014-10-08,21.317,21.448,21.307,21.448,58233,0
2014-10-09,21.456,21.463,21.333,21.414,64617,0
2014-10-10,21.365,21.423,21.29,21.375,46482,0
2014-10-13,21.391,21.391,21.317,21.383,13993,0
2014-10-14,21.348,21.472,21.348,21.448,29613,0
2014-10-15,21.398,21.489,21.25,21.489,58977,0
2014-10-16,21.448,21.521,21.431,21.513,34599,0
2014-10-17,21.564,21.579,21.472,21.564,41504,0
2014-10-20,21.472,21.586,21.472,21.571,39321,0
2014-10-21,21.579,21.586,21.547,21.579,64015,0
2014-10-22,21.564,21.595,21.528,21.579,94226,0
2014-10-23,21.586,21.614,21.571,21.579,29321,0
2014-10-24,21.595,21.614,21.571,21.595,28319,0
2014-10-27,21.579,21.614,21.547,21.586,25205,0
2014-10-28,21.579,21.621,21.564,21.614,25293,0
2014-10-29,21.614,21.653,21.528,21.595,79932,0
2014-10-30,21.537,21.653,21.513,21.513,51490,0
2014-10-31,21.537,21.556,21.325,21.333,130163,0
2014-11-03,21.423,21.423,21.375,21.404,106739,0
2014-11-04,21.423,21.448,21.398,21.431,169637,0
2014-11-05,21.404,21.456,21.391,21.404,27507,0
2014-11-06,21.391,21.431,21.375,21.431,45370,0
2014-11-07,21.398,21.528,21.398,21.489,62921,0
2014-11-10,21.489,21.605,21.489,21.556,49480,0
2014-11-11,21.556,21.605,21.556,21.586,44605,0
2014-11-12,21.605,21.679,21.586,21.644,88554,0
2014-11-13,21.629,21.653,21.586,21.605,21735,0
2014-11-14,21.629,21.644,21.614,21.629,98900,0
2014-11-17,21.605,21.693,21.595,21.672,64292,0
2014-11-18,21.636,21.712,21.636,21.685,62738,0
2014-11-19,21.751,21.795,21.684,21.728,59577,0
2014-11-20,21.693,21.761,21.693,21.736,46688,0
2014-11-21,21.751,21.785,21.721,21.751,38768,0
2014-11-24,21.751,21.751,21.702,21.728,43317,0
2014-11-25,21.751,21.779,21.684,21.721,77737,0
2014-11-26,21.736,21.771,21.721,21.751,35905,0
2014-11-28,21.751,21.751,21.744,21.751,8769,0
2014-12-01,21.751,21.761,21.662,21.728,66052,0
2014-12-02,21.712,21.761,21.684,21.721,34618,0
2014-12-03,21.771,21.771,21.662,21.678,47691,0
2014-12-04,21.684,21.684,21.51,21.526,68197,0
2014-12-05,21.576,21.785,21.568,21.693,30022,0
2014-12-08,21.684,21.744,21.678,21.736,34561,0
2014-12-09,21.652,21.761,21.652,21.751,51218,0
2014-12-10,21.736,21.744,21.671,21.736,50056,0
2014-12-11,21.684,21.761,21.684,21.751,55157,0
2014-12-12,21.721,21.785,21.712,21.779,32647,0
2014-12-15,21.779,21.862,21.702,21.785,43243,0
2014-12-16,21.568,21.744,21.568,21.678,65687,0
2014-12-17,21.62,21.771,21.544,21.761,63368,0
2014-12-18,21.771,21.803,21.721,21.785,34809,0
2014-12-19,21.751,21.879,21.751,21.862,39911,0
2014-12-22,21.82,21.903,21.785,21.888,39366,0
2014-12-23,21.853,21.879,21.82,21.869,32622,0
2014-12-24,21.83,21.869,21.803,21.81,8519,0
2014-12-26,21.771,21.978,21.771,21.945,44510,0
2014-12-29,21.844,21.953,21.844,21.895,43354,0
2014-12-30,21.82,21.986,21.82,21.978,30474,0
2014-12-31,21.953,21.953,21.903,21.945,18456,0
2015-01-02,21.945,22.08,21.879,22.045,34993,0
2015-01-05,21.978,22.029,21.895,21.953,34318,0
2015-01-06,21.92,21.986,21.92,21.962,28386,0
2015-01-07,21.92,22.021,21.92,22.021,30012,0
2015-01-08,22.021,22.086,22.003,22.08,35960,0
2015-01-09,22.003,22.071,21.978,22.062,36525,0
2015-01-12,22.062,22.112,22.012,22.112,33657,0
2015-01-13,22.112,22.331,22.103,22.179,55138,0
2015-01-14,22.138,22.17,22.103,22.12,20502,0
2015-01-15,22.13,22.17,22.08,22.138,34180,0
2015-01-16,22.071,22.188,21.97,22.188,60296,0
2015-01-20,22.163,22.188,22.103,22.188,22859,0
2015-01-21,22.163,22.363,22.163,22.363,40891,0
2015-01-22,22.322,22.381,22.286,22.381,25325,0
2015-01-23,22.363,22.455,22.331,22.413,28100,0
2015-01-26,22.331,22.472,22.17,22.413,71875,0
2015-01-27,22.413,22.523,22.413,22.506,46524,0
2015-01-28,22.523,22.564,22.439,22.564,28015,0
2015-01-29,22.547,22.646,22.506,22.587,47155,0
2015-01-30,22.622,22.64,22.439,22.455,31145,0
2015-02-02,22.396,22.439,22.286,22.322,76813,0
2015-02-03,22.345,22.413,22.322,22.363,21185,0
2015-02-04,22.337,22.447,22.255,22.422,38649,0
2015-02-05,22.373,22.455,22.345,22.447,32496,0
2015-02-06,22.455,22.455,22.373,22.455,15653,0
2015-02-09,22.422,22.463,22.404,22.422,14310,0
2015-02-10,22.447,22.447,22.331,22.413,40290,0
2015-02-11,22.337,22.455,22.337,22.455,37671,0
2015-02-12,22.431,22.564,22.422,22.53,25556,0
2015-02-13,22.53,22.622,22.53,22.605,22609,0
2015-02-17,22.573,22.605,22.463,22.489,41832,0
2015-02-18,22.395,22.42,22.148,22.343,69051,0
2015-02-19,22.209,22.395,22.209,22.395,32809,0
2015-02-20,22.437,22.667,22.437,22.616,79515,0
2015-02-23,22.718,22.802,22.648,22.708,53728,0
2015-02-24,22.675,22.793,22.675,22.786,29914,0
2015-02-25,22.793,22.837,22.7,22.718,43769,0
2015-02-26,22.692,22.844,22.692,22.837,64260,0
2015-02-27,22.81,22.912,22.81,22.88,33170,0
2015-03-02,22.82,22.94,22.82,22.889,69945,0
2015-03-03,22.853,23.008,22.844,22.971,47336,0
2015-03-04,22.94,22.98,22.768,22.896,92669,0
2015-03-05,22.87,22.94,22.853,22.903,52282,0
2015-03-06,22.793,22.87,22.734,22.743,66765,0
2015-03-09,22.743,22.778,22.658,22.76,56875,0
2015-03-10,22.734,22.734,22.463,22.598,89961,0
2015-03-11,22.634,22.708,22.588,22.634,31204,0
2015-03-12,22.675,22.684,22.598,22.598,13896,0
2015-03-13,22.616,22.616,22.547,22.588,26729,0
2015-03-16,22.588,22.624,22.582,22.588,12365,0
2015-03-17,22.582,22.641,22.556,22.641,12718,0
2015-03-18,22.616,22.93,22.538,22.88,40741,0
2015-03-19,22.844,22.88,22.793,22.829,25553,0
2015-03-20,22.861,22.88,22.7,22.88,40741,0
2015-03-23,22.81,22.88,22.81,22.88,20724,0
2015-03-24,22.81,22.889,22.81,22.87,20491,0
2015-03-25,22.88,22.92,22.861,22.92,21431,0
2015-03-26,22.837,22.92,22.837,22.912,25434,0
2015-03-27,22.844,22.99,22.844,22.94,33206,0
2015-03-30,22.896,22.962,22.844,22.962,45335,0
2015-03-31,22.889,22.98,22.88,22.962,18076,0
2015-04-01,22.896,22.955,22.88,22.955,13896,0
2015-04-02,22.93,22.948,22.684,22.7,58405,0
2015-04-06,22.718,22.751,22.641,22.675,28378,0
2015-04-07,22.667,22.684,22.598,22.667,33541,0
2015-04-08,22.634,22.743,22.634,22.734,40507,0
2015-04-09,22.751,22.829,22.7,22.734,32949,0
2015-04-10,22.743,22.829,22.7,22.743,30498,0
2015-04-13,22.574,22.82,22.574,22.802,39211,0
2015-04-14,22.81,22.861,22.751,22.751,18840,0
2015-04-15,22.734,22.778,22.675,22.734,50373,0
2015-04-16,22.727,22.734,22.588,22.616,36977,0
2015-04-17,22.7,22.7,22.395,22.395,186989,0
2015-04-20,22.497,22.538,22.403,22.437,63538,0
2015-04-21,22.471,22.574,22.42,22.488,64275,0
2015-04-22,22.538,22.675,22.53,22.648,60827,0
2015-04-23,22.634,22.76,22.574,22.76,63587,0
2015-04-24,22.734,22.81,22.506,22.648,72248,0
2015-04-27,22.641,22.648,22.523,22.582,38859,0
2015-04-28,22.574,22.648,22.514,22.624,80660,0
2015-04-29,22.616,22.684,22.582,22.667,26377,0
2015-04-30,22.675,22.778,22.538,22.768,119754,0
2015-05-01,22.793,22.896,22.727,22.778,56875,0
2015-05-04,22.82,22.98,22.82,22.853,35561,0
2015-05-05,22.844,22.861,22.751,22.793,34854,0
2015-05-06,22.786,22.786,22.386,22.42,84170,0
2015-05-07,22.429,22.582,22.42,22.471,50066,0
2015-05-08,22.582,22.734,22.582,22.675,40154,0
2015-05-11,22.675,22.675,22.463,22.53,40976,0
2015-05-12,22.479,22.734,22.471,22.607,41464,0
2015-05-13,22.634,22.837,22.53,22.778,91728,0
2015-05-14,22.778,23.015,22.778,22.94,46630,0
2015-05-15,22.94,23.081,22.853,22.896,38235,0
2015-05-18,22.793,22.87,22.76,22.81,34997,0
2015-05-19,22.81,22.948,22.778,22.948,37204,0
2015-05-20,22.99,23.162,22.98,23.121,24816,0
2015-05-21,23.091,23.255,22.999,22.999,58332,0
2015-05-22,22.971,23.04,22.929,22.962,55433,0
2015-05-26,22.955,22.98,22.902,22.947,33156,0
2015-05-27,23.04,23.083,22.98,23.023,49749,0
2015-05-28,22.99,23.101,22.919,23.076,47246,0
2015-05-29,22.999,23.152,22.999,23.152,26672,0
2015-06-01,23.083,23.121,23.023,23.023,42963,0
2015-06-02,22.98,22.99,22.894,22.98,26276,0
2015-06-03,23.016,23.06,22.902,23.04,22036,0
2015-06-04,23.068,23.195,23.05,23.162,37807,0
2015-06-05,23.121,23.195,23.083,23.152,24237,0
2015-06-08,23.127,23.127,23.016,23.016,21918,0
2015-06-09,23.031,23.031,22.878,22.947,40724,0
2015-06-10,22.929,22.99,22.911,22.947,35107,0
2015-06-11,22.947,23.04,22.929,23.008,15472,0
2015-06-12,22.98,23.076,22.962,22.99,23426,0
2015-06-15,22.939,23.068,22.939,22.971,33748,0
2015-06-16,22.99,23.008,22.894,22.902,49749,0
2015-06-17,22.902,23.008,22.851,22.962,62158,0
2015-06-18,22.939,22.955,22.739,22.835,64247,0
2015-06-19,22.662,22.8,22.61,22.688,39314,0
2015-06-22,22.739,22.868,22.637,22.637,18092,0
2015-06-23,22.713,22.713,22.591,22.637,15368,0
2015-06-24,22.671,22.756,22.591,22.619,18672,0
2015-06-25,22.591,22.713,22.549,22.652,25166,0
2015-06-26,22.696,22.851,22.628,22.765,39427,0
2015-06-29,22.652,22.739,22.584,22.591,27019,0
2015-06-30,22.637,22.731,22.591,22.688,14166,0
2015-07-01,22.652,22.731,22.652,22.722,8581,0
2015-07-02,22.748,22.807,22.679,22.713,14610,0
2015-07-06,22.671,22.774,22.558,22.619,12061,0
2015-07-07,22.643,22.643,22.54,22.549,14265,0
2015-07-08,22.523,22.628,22.523,22.567,22149,0
2015-07-09,22.591,22.637,22.591,22.591,24121,0
2015-07-10,22.643,22.722,22.601,22.662,23192,0
2015-07-13,22.688,22.783,22.679,22.713,30500,0
2015-07-14,22.671,22.713,22.601,22.637,13639,0
2015-07-15,22.643,22.704,22.61,22.679,35614,0
2015-07-16,22.704,22.843,22.704,22.835,31196,0
2015-07-17,22.902,23.016,22.843,23.016,45809,0
2015-07-20,22.962,23.05,22.955,22.99,40821,0
2015-07-21,22.929,22.999,22.911,22.971,35718,0
2015-07-22,22.929,22.929,22.765,22.878,30382,0
2015-07-23,22.939,22.971,22.868,22.971,7769,0
2015-07-24,23.023,23.023,22.902,22.971,22265,0
2015-07-27,22.878,22.962,22.878,22.929,9973,0
2015-07-28,22.955,23.068,22.851,22.894,38038,0
2015-07-29,22.835,22.98,22.8,22.919,16351,0
2015-07-30,22.817,23.136,22.817,23.091,90571,0
2015-07-31,23.091,23.162,23.05,23.127,37456,0
2015-08-03,23.083,23.172,23.04,23.05,28691,0
2015-08-04,23.016,23.162,22.98,22.999,40473,0
2015-08-05,23.091,23.091,22.878,22.939,15308,0
2015-08-06,22.939,22.98,22.894,22.947,26681,0
2015-08-07,22.911,23.008,22.902,22.919,9742,0
2015-08-10,22.939,23.016,22.894,22.929,36529,0
2015-08-11,22.894,22.98,22.894,22.939,43216,0
2015-08-12,22.911,22.99,22.911,22.971,23542,0
2015-08-13,23.023,23.05,22.939,22.939,19367,0
2015-08-14,22.962,22.999,22.939,22.939,43255,0
2015-08-17,22.939,22.99,22.894,22.962,42328,0
2015-08-18,22.911,22.971,22.859,22.894,38503,0
2015-08-19,22.902,23.139,22.867,22.867,25459,0
2015-08-20,22.867,22.902,22.806,22.833,18954,0
2015-08-21,22.728,22.911,22.728,22.867,38363,0
2015-08-24,22.675,22.719,22.01,22.307,81056,0
2015-08-25,22.675,22.728,22.43,22.641,57774,0
2015-08-26,22.737,22.771,22.49,22.641,29915,0
2015-08-27,22.763,22.893,22.728,22.771,54806,0
2015-08-28,22.771,22.815,22.737,22.771,30487,0
2015-08-31,22.719,22.771,22.693,22.693,23407,0
2015-09-01,22.613,22.693,22.605,22.633,25120,0
2015-09-02,22.693,22.693,22.605,22.623,43276,0
2015-09-03,22.623,22.675,22.623,22.633,22607,0
2015-09-04,22.647,22.728,22.633,22.685,34253,0
2015-09-08,22.728,22.911,22.701,22.771,54691,0
2015-09-09,22.753,22.877,22.709,22.709,44759,0
2015-09-10,22.701,22.788,22.701,22.719,20869,0
2015-09-11,22.737,22.798,22.728,22.737,36424,0
2015-09-14,22.728,22.771,22.728,22.728,41104,0
2015-09-15,22.746,22.833,22.728,22.728,29686,0
2015-09-16,22.737,22.771,22.719,22.746,35167,0
2015-09-17,22.728,22.815,22.728,22.746,41312,0
2015-09-18,22.728,22.824,22.728,22.824,44417,0
2015-09-21,22.798,22.85,22.728,22.78,80610,0
2015-09-22,22.746,22.815,22.746,22.763,42817,0
2015-09-23,22.763,22.833,22.763,22.833,19537,0
2015-09-24,22.806,23.033,22.806,23.009,52134,0
2015-09-25,23.033,23.078,23,23.07,27403,0
2015-09-28,22.99,23.052,22.841,23.009,26814,0
2015-09-29,22.947,23.033,22.877,23.033,58232,0
2015-09-30,23.016,23.094,23.009,23.024,29800,0
2015-10-01,23.062,23.062,22.815,22.85,28772,0
2015-10-02,22.833,22.858,22.728,22.833,37223,0
2015-10-05,22.841,22.939,22.841,22.902,28136,0
2015-10-06,22.947,22.955,22.893,22.893,35967,0
2015-10-07,22.902,22.972,22.85,22.893,33112,0
2015-10-08,22.798,22.886,22.412,22.482,140554,0
2015-10-09,22.447,22.595,22.219,22.403,184057,0
2015-10-12,22.421,22.571,22.421,22.482,83146,0
2015-10-13,22.482,22.552,22.457,22.534,50694,0
2015-10-14,22.552,22.586,22.519,22.543,36536,0
2015-10-15,22.571,22.641,22.552,22.623,48297,0
2015-10-16,22.693,22.709,22.561,22.709,72961,0
2015-10-19,22.685,22.753,22.623,22.633,87597,0
2015-10-20,22.647,22.709,22.623,22.685,32058,0
2015-10-21,22.728,22.771,22.719,22.763,34825,0
2015-10-22,22.771,22.85,22.771,22.815,55034,0
2015-10-23,22.841,22.886,22.737,22.753,23749,0
2015-10-26,22.788,22.99,22.78,22.99,27516,0
2015-10-27,22.99,23.078,22.911,23.078,34711,0
2015-10-28,23.078,23.305,23.052,23.176,58346,0
2015-10-29,22.841,22.902,22.586,22.647,140326,0
2015-10-30,22.701,22.701,22.289,22.613,185428,0
2015-11-02,22.666,22.877,22.605,22.685,66205,0
2015-11-03,22.633,22.693,22.377,22.403,241831,0
2015-11-04,22.421,22.499,22.072,22.438,223691,0
2015-11-05,22.465,22.771,22.465,22.641,157224,0
2015-11-06,22.633,22.633,22.438,22.519,141011,0
2015-11-09,22.509,22.877,22.438,22.815,113040,0
2015-11-10,22.893,23.042,22.858,23.024,132676,0
2015-11-11,23.024,23.166,22.902,23.146,108583,0
2015-11-12,23.123,23.123,23,23.078,64967,0
2015-11-13,23.094,23.146,23,23.131,56405,0
2015-11-16,23.146,23.359,22.719,22.815,69077,0
2015-11-17,22.939,22.947,22.815,22.85,57774,0
2015-11-18,22.886,23.045,22.886,22.956,64510,0
2015-11-19,23.002,23.045,22.964,22.973,69455,0
2015-11-20,23.064,23.098,23.002,23.089,32592,0
2015-11-23,23.08,23.134,23.045,23.089,60802,0
2015-11-24,23.089,23.108,22.956,22.983,78720,0
2015-11-25,23.002,23.064,22.796,22.902,129471,0
2015-11-27,22.948,23.002,22.902,22.973,35178,0
2015-11-30,22.956,23.027,22.948,23.002,64510,0
2015-12-01,23.072,23.098,23.017,23.055,75070,0
2015-12-02,23.098,23.098,22.911,22.992,41337,0
2015-12-03,23.055,23.134,22.877,23.027,160013,0
2015-12-04,23.045,23.118,22.911,22.964,117446,0
2015-12-07,22.92,23.002,22.886,22.886,39785,0
2015-12-08,22.911,22.948,22.858,22.867,17477,0
2015-12-09,22.824,22.902,22.778,22.814,28208,0
2015-12-10,22.805,22.84,22.706,22.734,51697,0
2015-12-11,22.618,22.69,22.575,22.6,52035,0
2015-12-14,22.628,22.628,22.163,22.404,99108,0
2015-12-15,22.404,22.84,22.333,22.643,83954,0
2015-12-16,22.609,22.805,22.547,22.796,48889,0
2015-12-17,22.893,22.948,22.778,22.778,30345,0
2015-12-18,22.698,22.867,22.698,22.743,45516,0
2015-12-21,22.706,22.877,22.706,22.778,57430,0
2015-12-22,22.858,22.858,22.725,22.761,47516,0
2015-12-23,22.761,22.778,22.643,22.698,69567,0
2015-12-24,22.662,22.725,22.618,22.662,60613,0
2015-12-28,22.575,22.681,22.537,22.681,111285,0
2015-12-29,22.69,22.769,22.653,22.743,40463,0
2015-12-30,22.778,22.902,22.69,22.787,65955,0
2015-12-31,22.805,22.84,22.787,22.832,22286,0
2016-01-04,22.716,22.911,22.69,22.858,58962,0
2016-01-05,22.877,22.974,22.832,22.832,100011,0
2016-01-06,22.778,22.867,22.529,22.805,95213,0
2016-01-07,22.529,22.814,22.529,22.787,108645,0
2016-01-08,22.824,22.84,22.761,22.761,36521,0
2016-01-11,22.761,22.849,22.706,22.761,55101,0
2016-01-12,22.805,22.849,22.681,22.706,100901,0
2016-01-13,22.84,22.858,22.751,22.824,104278,0
2016-01-14,22.778,22.902,22.743,22.778,54480,0
2016-01-15,22.769,22.796,22.643,22.725,117043,0
2016-01-19,22.761,22.761,22.467,22.628,137561,0
2016-01-20,22.59,22.597,22.414,22.44,182079,0
2016-01-21,22.467,22.467,22.263,22.307,159325,0
2016-01-22,22.37,22.414,22.271,22.404,147405,0
2016-01-25,22.423,22.432,22.146,22.155,191515,0
2016-01-26,22.245,22.351,22.21,22.235,203639,0
2016-01-27,22.307,22.414,22.263,22.404,126282,0
2016-01-28,22.449,22.547,22.404,22.547,138365,0
2016-01-29,22.6,22.609,22.423,22.449,102384,0
2016-02-01,22.556,22.556,22.458,22.521,147088,0
2016-02-02,22.476,22.476,22.325,22.333,155178,0
2016-02-03,22.325,22.325,21.018,21.168,632169,0
2016-02-04,21.018,21.018,18.827,19.398,1117796,0
2016-02-05,19.709,21.568,19.131,19.763,454678,0
2016-02-08,19.593,19.697,18.062,18.24,396475,0
2016-02-09,17.904,18.258,16.585,17.875,2541426,0
2016-02-10,18.223,19.353,18.214,19.121,1022788,0
2016-02-11,18.4,18.65,17.884,18.357,335984,0
2016-02-12,18.774,19.049,18.561,18.962,519454,0
2016-02-16,19.353,19.913,19.219,19.86,346763,0
2016-02-17,20.313,20.718,20.313,20.616,342712,0
2016-02-18,21.104,21.104,20.669,20.887,149442,0
2016-02-19,20.833,20.977,20.652,20.669,193774,0
2016-02-22,20.851,20.969,20.669,20.707,102172,0
2016-02-23,20.707,20.724,20.316,20.534,218720,0
2016-02-24,20.37,20.652,20.306,20.597,231587,0
2016-02-25,20.743,20.761,20.517,20.551,210369,0
2016-02-26,20.689,20.689,20.551,20.561,87783,0
2016-02-29,20.715,20.878,20.635,20.689,171171,0
2016-03-01,20.823,20.969,20.66,20.707,354404,0
2016-03-02,20.743,20.815,20.707,20.807,529730,0
2016-03-03,20.905,21.123,20.869,21.059,172984,0
2016-03-04,21.241,21.241,20.969,21.041,163216,0
2016-03-07,21.041,21.05,20.932,20.969,88139,0
2016-03-08,21.015,21.123,20.996,20.996,465332,0
2016-03-09,21.059,21.104,20.977,21.059,103382,0
2016-03-10,21.104,21.196,21.015,21.024,145219,0
2016-03-11,21.141,21.395,21.133,21.268,551637,0
2016-03-14,21.34,21.495,21.34,21.412,661742,0
2016-03-15,21.45,21.485,21.285,21.367,119931,0
2016-03-16,21.277,21.441,21.159,21.441,192257,0
2016-03-17,21.441,21.513,21.377,21.395,116683,0
2016-03-18,21.466,21.559,21.431,21.521,96383,0
2016-03-21,21.513,21.676,21.513,21.603,78033,0
2016-03-22,21.603,21.603,21.214,21.259,196434,0
2016-03-23,21.34,21.412,21.259,21.332,112137,0
2016-03-24,21.285,21.386,21.222,21.313,96167,0
2016-03-28,21.377,21.521,21.377,21.521,94724,0
2016-03-29,21.513,21.648,21.466,21.63,146094,0
2016-03-30,21.721,21.864,21.676,21.784,135833,0
2016-03-31,21.857,21.957,21.803,21.92,122204,0
2016-04-01,22.011,22.092,21.864,21.983,160846,0
2016-04-04,22.021,22.046,21.81,21.974,57484,0
2016-04-05,21.864,21.983,21.775,21.928,97764,0
2016-04-06,21.992,22.055,21.951,22.055,73724,0
2016-04-07,22.011,22.046,21.693,21.747,156286,0
2016-04-08,21.864,21.966,21.82,21.857,47193,0
2016-04-11,21.912,22.003,21.504,21.539,190536,0
2016-04-12,21.603,21.684,21.45,21.684,107258,0
2016-04-13,21.766,21.895,21.648,21.803,125286,0
2016-04-14,21.83,21.966,21.766,21.803,216639,0
2016-04-15,21.893,22.037,21.811,22.011,226582,0
2016-04-18,22.101,22.146,21.983,22.101,130208,0
2016-04-19,22.163,22.237,22.136,22.193,258944,0
2016-04-20,22.282,22.282,22.183,22.237,220326,0
2016-04-21,22.237,22.237,22.202,22.231,64309,0
2016-04-22,22.272,22.364,22.202,22.291,112067,0
2016-04-25,22.336,22.345,22.282,22.327,129107,0
2016-04-26,22.247,22.364,22.237,22.327,126446,0
2016-04-27,22.364,22.436,22.291,22.345,170535,0
2016-04-28,22.436,22.463,22.382,22.445,153061,0
2016-04-29,22.418,22.554,22.418,22.549,282449,0
2016-05-02,22.554,22.699,22.509,22.662,141150,0
2016-05-03,22.643,22.643,22.535,22.563,361360,0
2016-05-04,22.599,22.717,22.563,22.568,147539,0
2016-05-05,22.573,22.599,22.473,22.535,105293,0
2016-05-06,22.509,22.617,22.509,22.573,272313,0
2016-05-09,22.599,22.608,22.545,22.599,103593,0
2016-05-10,22.617,22.627,22.582,22.608,162980,0
2016-05-11,22.599,22.643,22.582,22.589,199858,0
2016-05-12,22.643,22.662,22.599,22.608,160698,0
2016-05-13,22.627,22.753,22.573,22.691,223920,0
2016-05-16,22.691,22.753,22.653,22.717,271186,0
2016-05-17,22.78,22.78,22.735,22.745,253327,0
2016-05-18,22.993,23.018,22.883,22.938,433495,0
2016-05-19,22.928,23.003,22.789,22.993,188812,0
2016-05-20,22.993,23.188,22.928,23.018,242881,0
2016-05-23,23.018,23.139,22.963,23.003,149087,0
2016-05-24,23.018,23.018,22.909,23.003,164847,0
2016-05-25,22.955,22.955,22.799,22.938,237023,0
2016-05-26,22.947,23.011,22.892,22.947,201682,0
2016-05-27,22.947,23.011,22.9,23.003,177189,0
2016-05-31,23.011,23.028,22.947,22.993,156467,0
2016-06-01,23.011,23.011,22.947,22.955,285304,0
2016-06-02,22.955,22.993,22.928,22.947,146447,0
2016-06-03,22.973,22.983,22.909,22.909,284645,0
2016-06-06,22.955,23.018,22.928,22.955,160468,0
2016-06-07,22.947,23.003,22.883,22.983,145447,0
2016-06-08,23.003,23.003,22.928,22.973,171520,0
2016-06-09,22.9,22.973,22.9,22.973,180839,0
2016-06-10,22.909,22.947,22.799,22.947,185177,0
2016-06-13,22.844,22.909,22.771,22.808,248327,0
2016-06-14,22.799,22.808,22.394,22.771,523070,0
2016-06-15,22.827,22.928,22.799,22.873,383845,0
2016-06-16,22.789,22.928,22.67,22.909,411566,0
2016-06-17,22.973,23.018,22.947,22.973,307353,0
2016-06-20,23.028,23.067,22.973,23.011,280949,0
2016-06-21,22.983,23.018,22.983,23.018,216721,0
2016-06-22,22.993,22.993,22.883,22.883,212707,0
2016-06-23,22.973,23.103,22.973,23.067,337999,0
2016-06-24,22.237,22.835,22.237,22.725,549159,0
2016-06-27,22.559,22.559,22.338,22.431,298371,0
2016-06-28,22.605,22.938,22.605,22.892,287466,0
2016-06-29,22.973,23.048,22.883,23.028,200720,0
2016-06-30,22.9,23.038,22.725,22.835,377839,0
2016-07-01,22.854,22.955,22.698,22.734,232851,0
2016-07-05,22.744,22.789,22.449,22.514,249728,0
2016-07-06,22.44,22.44,22.182,22.247,323393,0
2016-07-07,22.292,22.305,21.961,21.961,261286,0
2016-07-08,22.017,22.182,22.017,22.127,176952,0
2016-07-11,22.182,22.247,22.137,22.172,173739,0
2016-07-12,22.257,22.375,22.172,22.302,212905,0
2016-07-13,22.375,22.586,22.338,22.55,267463,0
2016-07-14,22.605,22.863,22.605,22.818,160908,0
2016-07-15,22.947,22.955,22.818,22.818,290353,0
2016-07-18,22.973,22.973,22.9,22.938,119761,0
2016-07-19,22.909,23.011,22.844,23.003,158856,0
2016-07-20,23.018,23.018,22.947,22.983,152080,0
2016-07-21,23.003,23.062,22.993,23.048,125065,0
2016-07-22,23.018,23.083,22.983,23.067,192179,0
2016-07-25,23.018,23.203,23.018,23.194,188948,0
2016-07-26,23.13,23.249,23.058,23.232,128623,0
2016-07-27,23.148,23.148,23.003,23.028,204720,0
2016-07-28,23.003,23.048,22.928,23.003,164797,0
2016-07-29,22.973,23.194,22.963,23.13,103866,0
2016-08-01,23.083,23.13,23.038,23.113,93677,0
2016-08-02,23.038,23.113,22.964,23.103,149728,0
2016-08-03,23.018,23.139,23.018,23.083,132299,0
2016-08-04,23.067,23.203,23.067,23.158,125585,0
2016-08-05,23.158,23.213,23.113,23.194,70687,0
2016-08-08,23.178,23.287,23.168,23.265,138037,0
2016-08-09,23.287,23.424,23.278,23.389,95468,0
2016-08-10,23.397,23.48,23.305,23.416,91043,0
2016-08-11,23.407,23.434,23.249,23.249,129925,0
2016-08-12,23.342,23.379,23.315,23.369,57762,0
2016-08-15,23.434,23.517,23.389,23.517,127001,0
2016-08-16,23.471,23.573,23.424,23.573,102903,0
2016-08-17,23.544,23.683,23.508,23.637,119917,0
2016-08-18,23.627,23.683,23.478,23.478,156773,0
2016-08-19,23.486,23.571,23.458,23.561,79618,0
2016-08-22,23.607,23.655,23.532,23.646,78831,0
2016-08-23,23.673,23.72,23.646,23.673,73198,0
2016-08-24,23.673,23.759,23.637,23.711,118562,0
2016-08-25,23.673,23.759,23.58,23.627,162180,0
2016-08-26,23.627,23.711,23.59,23.646,102675,0
2016-08-29,23.655,23.655,23.571,23.58,96854,0
2016-08-30,23.58,23.646,23.561,23.58,101874,0
2016-08-31,23.617,23.627,23.534,23.543,103493,0
2016-09-01,23.571,23.571,23.486,23.552,109215,0
2016-09-02,23.552,23.646,23.496,23.617,121859,0
2016-09-06,23.58,23.607,23.534,23.607,47863,0
2016-09-07,23.58,23.711,23.58,23.673,63468,0
2016-09-08,23.655,23.673,23.617,23.646,57455,0
2016-09-09,23.655,23.655,23.543,23.58,88579,0
2016-09-12,23.627,23.663,23.58,23.637,56142,0
2016-09-13,23.627,23.673,23.543,23.663,69168,0
2016-09-14,23.58,23.655,23.553,23.617,39159,0
2016-09-15,23.58,23.617,23.58,23.617,50358,0
2016-09-16,23.392,23.392,22.831,23.159,578806,0
2016-09-19,23.017,23.337,23.017,23.027,362323,0
2016-09-20,22.971,22.971,22.232,22.766,546183,0
2016-09-21,22.616,22.925,22.616,22.869,247340,0
2016-09-22,23.027,23.232,23.027,23.187,162087,0
2016-09-23,23.187,23.215,23.027,23.14,275424,0
2016-09-26,22.738,22.738,21.788,21.998,621470,0
2016-09-27,21.699,21.989,20.643,21.325,904112,0
2016-09-28,21.803,21.867,21.447,21.643,474065,0
2016-09-29,21.643,21.755,20.45,20.801,1521591,0
2016-09-30,21.017,21.96,21.008,21.774,1751812,0
2016-10-03,21.774,21.774,21.222,21.25,1183614,0
2016-10-04,21.372,21.587,21.287,21.362,416585,0
2016-10-05,21.521,21.681,21.408,21.633,512940,0
2016-10-06,21.662,21.709,21.438,21.596,1582890,0
2016-10-07,21.633,21.961,21.494,21.53,613212,0
2016-10-10,21.56,21.587,21.362,21.56,278000,0
2016-10-11,21.55,21.56,21.185,21.204,502177,0
2016-10-12,21.335,21.382,21.213,21.372,722332,0
2016-10-13,21.306,21.457,21.147,21.457,810638,0
2016-10-14,21.464,21.54,21.223,21.25,151980,0
2016-10-17,21.204,21.568,21.063,21.241,127636,0
2016-10-18,21.372,21.606,21.297,21.504,130902,0
2016-10-19,21.616,21.793,21.587,21.643,141880,0
2016-10-20,21.755,22.054,21.755,22.008,962445,0
2016-10-21,21.905,22.043,21.746,21.774,226249,0
2016-10-24,22.008,22.054,21.709,21.728,206816,0
2016-10-25,21.737,21.737,21.513,21.568,248342,0
2016-10-26,21.643,21.643,21.372,21.372,224969,0
2016-10-27,21.504,21.616,21.401,21.513,361683,0
2016-10-28,21.438,21.652,21.438,21.494,125324,0
2016-10-31,21.606,21.606,21.521,21.54,63485,0
2016-11-01,21.568,21.596,21.457,21.54,52512,0
2016-11-02,21.55,21.596,21.501,21.54,93014,0
2016-11-03,21.596,21.596,21.297,21.352,63470,0
2016-11-04,21.408,21.587,21.372,21.521,78988,0
2016-11-07,21.718,21.765,21.521,21.587,79405,0
2016-11-08,21.643,21.774,21.565,21.709,161137,0
2016-11-09,21.577,21.61,21.352,21.438,155295,0
2016-11-10,21.53,21.62,21.352,21.352,107046,0
2016-11-11,21.391,21.54,21.352,21.464,260535,0
2016-11-14,21.464,21.474,21.241,21.362,300753,0
2016-11-15,21.428,21.643,21.428,21.624,109009,0
2016-11-16,21.811,21.971,21.709,21.952,134794,0
2016-11-17,21.952,21.989,21.831,21.989,74600,0
2016-11-18,22.065,22.065,21.807,21.922,90326,0
2016-11-21,22.093,22.093,21.836,21.884,42926,0
2016-11-22,21.856,21.941,21.703,21.742,51396,0
2016-11-23,21.712,21.894,21.684,21.807,77811,0
2016-11-25,21.742,21.903,21.742,21.817,20679,0
2016-11-28,21.951,21.951,21.807,21.874,71457,0
2016-11-29,21.807,21.893,21.712,21.75,71798,0
2016-11-30,21.712,21.755,21.598,21.684,83515,0
2016-12-01,21.693,21.76,21.579,21.684,66297,0
2016-12-02,21.655,21.742,21.531,21.655,48533,0
2016-12-05,21.76,21.884,21.513,21.627,84433,0
2016-12-06,21.77,21.856,21.665,21.817,39829,0
2016-12-07,21.846,21.931,21.789,21.846,88968,0
2016-12-08,21.75,21.988,21.75,21.97,43582,0
2016-12-09,21.97,22.093,21.97,21.998,164221,0
2016-12-12,21.998,22.008,21.76,21.941,70324,0
2016-12-13,21.931,22.036,21.903,21.998,87554,0
2016-12-14,22.065,22.065,21.913,21.969,78765,0
2016-12-15,21.941,22.093,21.931,22.055,116909,0
2016-12-16,22.055,22.246,22.018,22.065,55066,0
2016-12-19,22.151,22.303,22.151,22.266,144676,0
2016-12-20,22.283,22.474,22.266,22.323,94321,0
2016-12-21,22.407,22.456,22.332,22.341,83957,0
2016-12-22,22.464,22.627,22.398,22.627,79929,0
2016-12-23,22.722,23.14,22.722,23.008,142692,0
2016-12-27,22.959,22.978,22.588,22.969,275333,0
2016-12-28,22.855,22.88,22.712,22.818,66221,0
2016-12-29,22.922,22.932,22.789,22.893,55656,0
2016-12-30,22.855,22.932,22.761,22.827,57710,0
2017-01-03,22.999,23.008,22.798,22.893,34850,0
2017-01-04,22.942,22.999,22.912,22.989,101564,0
2017-01-05,22.989,23.036,22.884,22.942,55596,0
2017-01-06,22.912,22.999,22.912,22.969,60671,0
2017-01-09,23.008,23.14,22.959,23.056,97907,0
2017-01-10,23.083,23.14,23.056,23.083,52988,0
2017-01-11,23.132,23.284,23.056,23.284,81610,0
2017-01-12,23.351,23.366,23.181,23.265,128394,0
2017-01-13,23.331,23.389,23.189,23.331,871885,0
2017-01-17,23.274,23.331,22.283,23.237,68175,0
2017-01-18,23.237,23.237,23.103,23.113,494241,0
2017-01-19,23.189,23.189,22.788,22.818,134829,0
2017-01-20,22.855,23.046,22.845,22.999,108128,0
2017-01-23,22.951,23.18,22.951,23.14,361324,0
2017-01-24,23.14,23.14,23.047,23.113,92147,0
2017-01-25,23.15,23.207,23.065,23.123,721388,0
2017-01-26,23.056,23.255,23.056,23.198,101446,0
2017-01-27,23.198,23.303,23.189,23.255,71746,0
2017-01-30,23.246,23.361,23.18,23.303,51050,0
2017-01-31,23.351,23.426,23.322,23.418,158602,0
2017-02-01,23.426,23.475,23.37,23.422,73893,0
2017-02-02,23.237,23.331,23.202,23.322,119181,0
2017-02-03,23.331,23.55,23.322,23.55,97603,0
2017-02-06,23.55,23.57,23.522,23.541,112991,0
2017-02-07,23.513,23.598,23.446,23.56,99286,0
2017-02-08,23.57,23.674,23.532,23.57,139217,0
2017-02-09,23.57,23.617,23.455,23.522,82989,0
2017-02-10,23.617,23.627,23.513,23.579,122965,0
2017-02-13,23.627,23.637,23.579,23.598,120951,0
2017-02-14,23.598,23.646,23.589,23.627,236927,0
2017-02-15,23.664,23.684,23.579,23.617,243420,0
2017-02-16,23.617,23.694,23.6,23.646,283596,0
2017-02-17,23.684,23.732,23.645,23.713,126123,0
2017-02-21,23.742,23.766,23.703,23.742,106975,0
2017-02-22,23.752,23.771,23.664,23.694,165325,0
2017-02-23,23.703,23.844,23.703,23.839,99782,0
2017-02-24,23.878,23.878,23.79,23.812,82876,0
2017-02-27,23.916,23.964,23.856,23.868,106852,0
2017-02-28,23.878,23.946,23.865,23.878,41279,0
2017-03-01,23.897,23.984,23.868,23.964,89555,0
2017-03-02,23.964,24.013,23.926,23.926,69443,0
2017-03-03,23.955,24.052,23.955,24.042,80704,0
2017-03-06,24.013,24.1,23.984,24.072,123298,0
2017-03-07,24.072,24.072,23.239,24.042,63008,0
2017-03-08,24.013,24.062,23.936,23.994,85223,0
2017-03-09,23.916,24.042,23.916,24.004,92556,0
2017-03-10,24.009,24.032,23.936,24.013,76478,0
2017-03-13,24.062,24.062,23.916,24.062,56098,0
2017-03-14,24.032,24.11,24.013,24.11,195074,0
2017-03-15,24.11,24.188,24.013,24.168,199880,0
2017-03-16,24.158,24.188,24.11,24.134,288408,0
2017-03-17,24.168,24.206,24.12,24.188,782359,0
2017-03-20,24.197,24.294,24.17,24.188,283141,0
2017-03-21,24.188,24.206,24.158,24.178,199888,0
2017-03-22,24.178,24.236,24.158,24.188,446424,0
2017-03-23,24.188,24.188,24.11,24.11,324764,0
2017-03-24,24.11,24.148,24.004,24.052,477082,0
2017-03-27,24.013,24.1,24.013,24.081,168248,0
2017-03-28,24.09,24.148,24.052,24.052,150206,0
2017-03-29,24.062,24.139,24.062,24.09,99763,0
2017-03-30,24.11,24.12,24.052,24.081,174560,0
2017-03-31,24.062,24.1,24.052,24.052,165205,0
2017-04-03,24.09,24.139,24.052,24.081,279123,0
2017-04-04,24.081,24.178,24.081,24.1,86836,0
2017-04-05,24.158,24.158,24.11,24.12,121884,0
2017-04-06,24.12,24.139,24.076,24.139,92799,0
2017-04-07,24.148,24.197,24.11,24.168,86859,0
2017-04-10,24.168,24.372,24.139,24.322,94587,0
2017-04-11,24.246,24.314,24.178,24.236,96152,0
2017-04-12,24.246,24.246,24.188,24.206,62827,0
2017-04-13,24.206,24.294,24.206,24.284,33823,0
2017-04-17,24.304,24.304,24.226,24.246,54664,0
2017-04-18,24.256,24.304,24.206,24.294,194457,0
2017-04-19,24.284,24.304,24.236,24.236,83825,0
2017-04-20,24.284,24.284,24.206,24.246,101598,0
2017-04-21,24.216,24.304,24.216,24.226,135194,0
2017-04-24,24.274,24.332,24.256,24.294,101878,0
2017-04-25,24.294,24.322,24.256,24.256,68270,0
2017-04-26,24.332,24.332,24.216,24.304,107380,0
2017-04-27,24.304,24.382,24.286,24.352,49536,0
2017-04-28,24.314,24.4,24.314,24.382,69690,0
2017-05-01,24.41,24.478,24.366,24.42,64574,0
2017-05-02,24.448,24.516,24.4,24.44,264102,0
2017-05-03,24.448,24.448,24.382,24.42,485742,0
2017-05-04,24.43,24.458,24.389,24.42,85141,0
2017-05-05,24.488,24.488,24.382,24.42,133750,0
2017-05-08,24.448,24.458,24.39,24.43,364818,0
2017-05-09,24.468,24.478,24.42,24.43,215651,0
2017-05-10,24.448,24.478,24.4,24.468,444524,0
2017-05-11,24.468,24.546,24.468,24.516,52413,0
2017-05-12,24.556,24.614,24.526,24.584,126512,0
2017-05-15,24.623,24.623,24.516,24.536,63130,0
2017-05-16,24.556,24.595,24.556,24.584,64268,0
2017-05-17,24.556,24.594,24.536,24.556,103849,0
2017-05-18,24.653,24.702,24.604,24.663,347107,0
2017-05-19,24.673,24.735,24.663,24.693,80131,0
2017-05-22,24.702,24.761,24.702,24.761,110529,0
2017-05-23,24.781,24.801,24.752,24.752,82987,0
2017-05-24,24.752,24.791,24.673,24.732,175419,0
2017-05-25,24.712,24.781,24.712,24.771,45112,0
2017-05-26,24.752,24.85,24.752,24.83,77442,0
2017-05-30,24.889,24.889,24.811,24.86,37992,0
2017-05-31,24.86,24.88,24.83,24.86,100657,0
2017-06-01,24.86,24.929,24.86,24.909,180366,0
2017-06-02,24.929,24.968,24.929,24.958,41690,0
2017-06-05,24.929,24.958,24.929,24.948,21162,0
2017-06-06,24.948,24.958,24.82,24.84,59707,0
2017-06-07,24.82,24.899,24.82,24.87,58008,0
2017-06-08,24.83,24.88,24.781,24.86,173736,0
2017-06-09,24.84,24.87,24.722,24.87,114108,0
2017-06-12,24.929,24.958,24.889,24.958,122023,0
2017-06-13,24.899,24.978,24.897,24.948,77459,0
2017-06-14,24.909,24.998,24.899,24.978,69181,0
2017-06-15,24.948,24.988,24.948,24.97,45761,0
2017-06-16,24.978,24.978,24.939,24.968,137634,0
2017-06-19,24.929,25.027,24.929,25.017,197138,0
2017-06-20,24.948,24.988,24.929,24.958,82555,0
2017-06-21,24.978,25.007,24.948,24.978,64021,0
2017-06-22,24.978,25.037,24.978,24.988,199758,0
2017-06-23,24.988,25.017,24.958,24.968,44414,0
2017-06-26,24.978,24.998,24.929,24.978,46199,0
2017-06-27,24.998,25.027,24.929,24.968,86120,0
2017-06-28,24.978,25.037,24.968,24.998,90958,0
2017-06-29,25.017,25.027,24.948,24.998,62223,0
2017-06-30,25.017,25.027,24.958,24.978,62451,0
2017-07-03,24.998,24.998,24.899,24.948,92295,0
2017-07-05,24.948,25.037,24.948,24.978,380239,0
2017-07-06,24.988,25.027,24.978,24.988,46167,0
2017-07-07,24.988,25.038,24.973,24.978,203592,0
2017-07-10,24.998,25.076,24.998,25.047,80888,0
2017-07-11,25.047,25.086,24.998,25.047,43366,0
2017-07-12,25.047,25.082,25.017,25.047,49972,0
2017-07-13,25.096,25.096,25.047,25.047,35644,0
2017-07-14,25.096,25.145,25.057,25.135,45726,0
2017-07-17,25.096,25.096,25.076,25.086,24678,0
2017-07-18,25.086,25.194,25.057,25.185,52897,0
2017-07-19,25.165,25.194,25.126,25.175,41499,0
2017-07-20,25.126,25.342,25.126,25.322,60781,0
2017-07-21,25.293,25.509,25.165,25.509,90316,0
2017-07-24,25.431,25.44,25.224,25.273,55094,0
2017-07-25,25.273,25.273,25.194,25.244,31157,0
2017-07-26,25.244,25.263,25.214,25.234,44366,0
2017-07-27,25.234,25.273,25.145,25.145,49896,0
2017-07-28,25.135,25.234,25.126,25.224,41497,0
2017-07-31,25.194,25.297,25.185,25.263,40703,0
2017-08-01,25.273,25.391,25.244,25.391,35018,0
2017-08-02,25.401,25.48,25.322,25.322,31294,0
2017-08-03,25.342,25.381,25.283,25.362,65491,0
2017-08-04,25.329,25.401,25.145,25.204,62269,0
2017-08-07,25.214,25.391,25.214,25.273,67133,0
2017-08-08,25.293,25.431,25.253,25.372,81492,0
2017-08-09,25.391,25.391,25.194,25.214,64084,0
2017-08-10,25.204,25.244,25.116,25.204,37171,0
2017-08-11,25.194,25.228,25.086,25.204,66282,0
2017-08-14,25.293,25.332,25.264,25.293,40449,0
2017-08-15,25.342,25.45,25.342,25.381,44134,0
2017-08-16,25.45,25.47,25.391,25.45,61130,0
2017-08-17,25.431,25.47,25.372,25.47,70040,0
2017-08-18,25.42,25.5,25.35,25.48,85574,0
2017-08-21,25.42,25.535,25.42,25.46,49756,0
2017-08-22,25.5,25.51,25.38,25.4,38020,0
2017-08-23,25.46,25.46,25.36,25.43,48944,0
2017-08-24,25.4,25.46,25.38,25.38,31620,0
2017-08-25,25.38,25.4,25.35,25.37,46647,0
2017-08-28,25.38,25.43,25.37,25.397,48830,0
2017-08-29,25.36,25.46,25.35,25.46,48880,0
2017-08-30,25.46,25.47,25.4101,25.44,36815,0
2017-08-31,25.47,25.49,25.42,25.45,82933,0
2017-09-01,25.45,25.4615,25.38,25.43,59217,0
2017-09-05,25.4,25.5,25.39,25.47,58185,0
2017-09-06,25.49,25.5257,25.45,25.5,60811,0
2017-09-07,25.46,25.53,25.46,25.49,34725,0
2017-09-08,25.5,25.54,25.45,25.45,27692,0
2017-09-11,25.53,25.57,25.4489,25.48,21802,0
2017-09-12,25.53,25.53,25.471,25.51,200092,0
2017-09-13,25.49,25.55,25.47,25.5,21087,0
2017-09-14,25.55,25.59,25.55,25.56,32576,0
2017-09-15,25.55,25.64,25.55,25.6299,21571,0
2017-09-18,25.64,25.66,25.53,25.55,27598,0
2017-09-19,25.571,25.95,25.51,25.6,85987,0
2017-09-20,25.55,25.66,25.53,25.58,26675,0
2017-09-21,25.56,25.58,25.56,25.56,46350,0
2017-09-22,25.54,25.62,25.54,25.6199,33298,0
2017-09-25,25.57,25.63,25.55,25.56,59679,0
2017-09-26,25.51,25.5747,25.5,25.5,40500,0
2017-09-27,25.51,25.55,25.5,25.5,29659,0
2017-09-28,25.5,25.59,25.49,25.59,39642,0
2017-09-29,25.59,25.59,25.5164,25.58,20362,0
2017-10-02,25.58,25.58,25.47,25.48,39363,0
2017-10-03,25.47,25.55,25.47,25.47,37678,0
2017-10-04,25.47,25.505,25.4323,25.44,47653,0
2017-10-05,25.48,25.5,25.45,25.48,33727,0
2017-10-06,25.49,25.49,25.42,25.4201,64046,0
2017-10-09,25.45,25.477,25.41,25.42,44805,0
2017-10-10,25.42,25.5,25.41,25.41,51585,0
2017-10-11,25.41,25.5,25.41,25.49,23952,0
2017-10-12,25.49,25.54,25.43,25.5,44071,0
2017-10-13,25.51,25.57,25.5,25.51,47940,0
2017-10-16,25.51,25.5431,25.49,25.51,62747,0
2017-10-17,25.5,25.56,25.49,25.51,49835,0
2017-10-18,25.58,25.5827,25.546,25.57,43106,0
2017-10-19,25.55,25.57,25.51,25.55,39989,0
2017-10-20,25.53,26.51,25.53,25.72,188821,0
2017-10-23,25.7,25.7,25.63,25.66,39330,0
2017-10-24,25.66,25.7,25.6,25.66,49476,0
2017-10-25,25.66,25.67,25.6,25.63,50904,0
2017-10-26,25.63,25.7,25.6,25.63,45617,0
2017-10-27,25.67,25.74,25.64,25.74,26632,0
2017-10-30,25.75,25.75,25.66,25.7201,37337,0
2017-10-31,25.69,25.74,25.66,25.74,45014,0
2017-11-01,25.73,25.79,25.73,25.771,89786,0
2017-11-02,25.77,25.84,25.77,25.79,48873,0
2017-11-03,25.75,25.8124,25.719,25.8,27328,0
2017-11-06,25.75,25.8261,25.741,25.81,56747,0
2017-11-07,25.75,25.82,25.73,25.77,132806,0
2017-11-08,25.777,25.8,25.74,25.7935,15947,0
2017-11-09,25.72,25.7824,25.72,25.77,13209,0
2017-11-10,25.75,25.84,25.7,25.71,40051,0
