Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.47,15.625,15.425,15.566,258945,0
2010-08-24,15.601,15.698,15.507,15.661,227004,0
2010-08-25,15.646,15.78,15.58,15.714,191498,0
2010-08-26,15.809,15.809,15.698,15.766,146473,0
2010-08-27,15.75,15.795,15.684,15.78,193710,0
2010-08-30,15.351,15.542,15.173,15.234,227883,0
2010-08-31,15.269,15.293,15.099,15.225,197335,0
2010-09-01,15.47,15.513,15.285,15.395,210048,0
2010-09-02,15.507,15.542,15.395,15.425,167823,0
2010-09-03,15.551,15.588,15.448,15.477,107421,0
2010-09-07,15.477,15.536,15.404,15.477,241111,0
2010-09-08,15.507,15.639,15.507,15.536,153793,0
2010-09-09,15.639,15.898,15.542,15.898,440065,0
2010-09-10,15.875,16.055,15.795,15.854,199600,0
2010-09-13,15.951,16.091,15.809,15.847,269856,0
2010-09-14,15.892,15.966,15.875,15.92,158948,0
2010-09-15,16.001,16.062,15.987,16.001,177508,0
2010-09-16,16.046,16.374,16.038,16.306,409499,0
2010-09-17,16.306,17.069,16.297,16.684,457745,0
2010-09-20,16.684,17.018,16.579,16.823,468864,0
2010-09-21,16.823,16.985,16.565,16.632,416035,0
2010-09-22,16.676,16.684,16.387,16.417,245772,0
2010-09-23,16.402,16.652,16.357,16.512,285990,0
2010-09-24,16.645,16.919,16.645,16.668,259563,0
2010-09-27,16.772,16.795,16.676,16.698,182495,0
2010-09-28,16.727,16.985,16.69,16.926,312787,0
2010-09-29,16.926,16.926,16.573,16.579,231857,0
2010-09-30,16.668,16.727,16.505,16.588,198689,0
2010-10-01,16.853,16.919,16.72,16.772,249441,0
2010-10-04,16.78,16.867,16.772,16.808,198663,0
2010-10-05,16.942,16.978,16.84,16.853,219870,0
2010-10-06,16.859,16.874,16.668,16.727,241986,0
2010-10-07,16.84,16.84,16.684,16.756,340149,0
2010-10-08,16.808,16.859,16.764,16.84,290312,0
2010-10-11,16.874,16.985,16.815,16.963,188580,0
2010-10-12,16.985,17.031,16.963,16.972,470503,0
2010-10-13,17.023,17.061,16.963,17.018,187696,0
2010-10-14,17.018,17.076,16.874,16.905,158745,0
2010-10-15,17.482,17.639,16.062,16.247,309767,0
2010-10-18,16.364,16.453,16.097,16.142,191217,0
2010-10-19,16.157,16.336,15.861,15.951,392305,0
2010-10-20,15.951,16.136,15.551,16.046,213916,0
2010-10-21,16.165,16.328,16.046,16.289,148345,0
2010-10-22,16.374,16.573,16.341,16.528,92251,0
2010-10-25,16.645,16.652,16.18,16.321,162050,0
2010-10-26,16.357,16.364,16.136,16.232,196750,0
2010-10-27,16.283,16.409,16.238,16.374,387540,0
2010-10-28,16.468,16.505,16.402,16.424,188836,0
2010-10-29,16.512,16.512,16.402,16.439,104636,0
2010-11-01,16.557,16.632,16.409,16.521,279510,0
2010-11-02,16.616,16.616,16.475,16.535,243456,0
2010-11-03,16.594,16.736,16.468,16.736,406549,0
2010-11-04,16.874,16.905,16.736,16.743,229415,0
2010-11-05,16.808,16.815,16.625,16.652,215952,0
2010-11-08,16.652,16.676,16.535,16.579,160903,0
2010-11-09,16.652,16.756,16.594,16.668,267863,0
2010-11-10,16.736,16.764,16.579,16.712,220712,0
2010-11-11,16.712,16.727,16.433,16.573,173832,0
2010-11-12,16.616,16.668,16.484,16.512,67007,0
2010-11-15,16.542,16.573,16.283,16.374,208100,0
2010-11-16,16.328,16.357,15.944,16.038,193046,0
2010-11-17,16.038,16.097,15.861,15.914,228386,0
2010-11-18,16.077,16.238,15.959,16.238,171697,0
2010-11-19,16.283,16.374,16.173,16.247,492723,0
2010-11-22,16.283,16.283,15.693,15.914,333365,0
2010-11-23,15.832,15.832,15.655,15.756,238666,0
2010-11-24,15.809,16.121,15.809,15.987,163538,0
2010-11-26,15.914,15.995,15.839,15.898,76154,0
2010-11-29,15.41,15.485,15.15,15.314,242103,0
2010-11-30,15.209,15.49,15.159,15.47,279110,0
2010-12-01,15.625,15.847,15.625,15.736,140390,0
2010-12-02,15.847,15.875,15.661,15.736,144576,0
2010-12-03,15.787,15.816,15.625,15.633,84790,0
2010-12-06,15.669,15.728,15.498,15.566,220527,0
2010-12-07,15.693,15.736,15.566,15.566,117476,0
2010-12-08,15.633,15.633,15.358,15.373,174010,0
2010-12-09,15.432,15.736,15.432,15.462,119014,0
2010-12-10,15.47,15.522,15.425,15.47,80595,0
2010-12-13,15.529,15.529,15.321,15.404,139588,0
2010-12-14,15.373,15.395,14.973,14.973,177386,0
2010-12-15,14.835,15.121,14.656,14.729,314384,0
2010-12-16,14.796,14.81,14.18,14.464,223122,0
2010-12-17,14.542,14.575,14.464,14.482,112080,0
2010-12-20,14.558,14.627,14.379,14.388,182611,0
2010-12-21,14.396,14.43,14.293,14.329,188403,0
2010-12-22,14.329,14.575,14.329,14.42,186125,0
2010-12-23,14.508,14.508,14.321,14.329,217815,0
2010-12-27,14.329,14.498,14.329,14.388,113121,0
2010-12-28,14.472,14.737,14.43,14.706,113136,0
2010-12-29,14.775,14.876,14.723,14.802,127568,0
2010-12-30,14.952,15.025,14.869,14.914,187901,0
2010-12-31,15.099,15.115,14.988,15.099,108871,0
2011-01-03,15.248,15.358,15.209,15.225,209880,0
2011-01-04,15.336,15.364,15.099,15.345,287950,0
2011-01-05,15.345,15.485,15.293,15.432,123005,0
2011-01-06,15.513,15.595,15.439,15.498,267235,0
2011-01-07,15.58,15.705,15.477,15.49,117617,0
2011-01-10,15.448,15.542,15.404,15.513,146486,0
2011-01-11,15.536,15.58,15.364,15.373,177853,0
2011-01-12,15.432,15.714,15.432,15.655,174484,0
2011-01-13,15.75,15.804,15.714,15.736,149816,0
2011-01-14,15.78,15.972,15.75,15.772,101641,0
2011-01-18,15.861,15.869,15.795,15.816,190812,0
2011-01-19,15.816,15.898,15.804,15.875,131241,0
2011-01-20,15.875,15.875,15.669,15.676,91141,0
2011-01-21,15.728,15.75,15.617,15.625,96776,0
2011-01-24,15.669,15.75,15.617,15.633,55937,0
2011-01-25,15.684,15.714,15.439,15.498,159969,0
2011-01-26,15.513,15.529,15.276,15.321,165546,0
2011-01-27,15.404,15.439,15.328,15.364,86636,0
2011-01-28,15.395,15.395,15.167,15.167,53497,0
2011-01-31,15.137,15.306,15.099,15.306,1130693,0
2011-02-01,15.314,15.477,15.299,15.336,145816,0
2011-02-02,15.38,15.498,15.373,15.432,134414,0
2011-02-03,15.485,15.58,15.395,15.498,301932,0
2011-02-04,15.536,15.861,15.507,15.809,173766,0
2011-02-07,15.772,15.935,15.655,15.693,185166,0
2011-02-08,15.693,15.875,15.684,15.736,156839,0
2011-02-09,15.772,15.869,15.693,15.756,151654,0
2011-02-10,15.787,15.809,15.655,15.795,260891,0
2011-02-11,15.795,15.914,15.736,15.914,150291,0
2011-02-14,15.854,15.944,15.839,15.854,145065,0
2011-02-15,15.884,15.92,15.854,15.854,90013,0
2011-02-16,15.854,16.077,15.839,16.025,146885,0
2011-02-18,16.077,16.247,16.018,16.238,159822,0
2011-02-22,16.165,16.211,15.979,16.001,178325,0
2011-02-23,16.055,16.165,15.987,16.077,184138,0
2011-02-24,16.077,16.129,15.972,16.055,116254,0
2011-02-25,15.832,15.861,15.736,15.736,166812,0
2011-02-28,15.772,15.898,15.766,15.869,174650,0
2011-03-01,16.025,16.062,15.875,15.875,208237,0
2011-03-02,15.944,15.979,15.824,15.854,173918,0
2011-03-03,15.914,15.987,15.861,15.979,79927,0
2011-03-04,16.025,16.025,15.824,15.959,58869,0
2011-03-07,15.972,16.001,15.907,15.944,90550,0
2011-03-08,15.987,16.114,15.944,16.114,122476,0
2011-03-09,16.077,16.106,16.03,16.084,117113,0
2011-03-10,16.055,16.114,16.001,16.084,110915,0
2011-03-11,16.038,16.084,15.959,16.077,82646,0
2011-03-14,16.025,16.046,15.987,16.018,72640,0
2011-03-15,15.78,15.854,15.676,15.824,122444,0
2011-03-16,15.824,15.875,15.787,15.787,173371,0
2011-03-17,15.804,15.847,15.566,15.684,168072,0
2011-03-18,15.705,15.736,15.655,15.684,109056,0
2011-03-21,15.772,15.787,15.728,15.745,87838,0
2011-03-22,15.766,15.787,15.714,15.714,61915,0
2011-03-23,15.719,15.809,15.714,15.804,121622,0
2011-03-24,15.869,15.875,15.745,15.756,77460,0
2011-03-25,15.78,15.809,15.698,15.728,132426,0
2011-03-28,15.745,15.78,15.698,15.75,76282,0
2011-03-29,15.756,15.824,15.756,15.756,67370,0
2011-03-30,15.839,15.92,15.804,15.824,96720,0
2011-03-31,15.884,15.987,15.875,15.979,79765,0
2011-04-01,15.951,16.025,15.935,15.944,57331,0
2011-04-04,15.907,15.927,15.804,15.839,164505,0
2011-04-05,15.839,15.966,15.824,15.892,198271,0
2011-04-06,15.944,15.959,15.861,15.875,200892,0
2011-04-07,15.92,15.944,15.795,15.795,173798,0
2011-04-08,15.907,15.987,15.736,15.745,219337,0
2011-04-11,15.787,15.869,15.787,15.795,98887,0
2011-04-12,15.795,15.839,15.745,15.787,72024,0
2011-04-13,15.787,15.809,15.698,15.795,121710,0
2011-04-14,15.787,15.816,15.728,15.756,72317,0
2011-04-15,15.787,15.832,15.756,15.816,78831,0
2011-04-18,15.78,15.787,15.719,15.756,67541,0
2011-04-19,15.809,15.839,15.772,15.816,66813,0
2011-04-20,15.839,15.898,15.809,15.892,209791,0
2011-04-21,15.892,15.979,15.861,15.959,221670,0
2011-04-25,15.892,16.069,15.847,16.069,115330,0
2011-04-26,16.038,16.069,15.959,16.038,642432,0
2011-04-27,15.995,16.129,15.995,16.106,153379,0
2011-04-28,16.173,16.202,16.142,16.165,119207,0
2011-04-29,16.121,16.223,16.121,16.187,96546,0
2011-05-02,16.223,16.232,16.121,16.232,73102,0
2011-05-03,16.18,16.394,16.142,16.349,579421,0
2011-05-04,16.349,16.409,16.321,16.409,133807,0
2011-05-05,16.349,16.528,16.349,16.491,127271,0
2011-05-06,16.528,16.594,16.528,16.535,85695,0
2011-05-09,16.535,16.69,16.521,16.69,180878,0
2011-05-10,16.66,16.756,16.66,16.727,163534,0
2011-05-11,16.69,16.756,16.684,16.727,175499,0
2011-05-12,16.652,16.787,16.652,16.787,144969,0
2011-05-13,16.743,16.831,16.743,16.823,142202,0
2011-05-16,16.815,16.815,16.736,16.802,110386,0
2011-05-17,16.736,16.78,16.684,16.78,154757,0
2011-05-18,16.72,16.75,16.668,16.69,249251,0
2011-05-19,16.66,16.84,16.652,16.84,585517,0
2011-05-20,16.823,16.899,16.787,16.823,171659,0
2011-05-23,16.764,16.787,16.668,16.698,180945,0
2011-05-24,16.72,16.736,16.616,16.69,214659,0
2011-05-25,16.712,16.815,16.668,16.712,188253,0
2011-05-26,16.712,16.78,16.652,16.78,168815,0
2011-05-27,16.468,16.55,16.439,16.512,110639,0
2011-05-31,16.616,16.632,16.439,16.499,135272,0
2011-06-01,16.565,16.608,16.499,16.505,146330,0
2011-06-02,16.505,16.528,16.364,16.433,120964,0
2011-06-03,16.424,16.453,16.381,16.439,66263,0
2011-06-06,16.417,16.499,16.349,16.381,107528,0
2011-06-07,16.387,16.453,16.381,16.409,157151,0
2011-06-08,16.424,16.453,16.402,16.417,117457,0
2011-06-09,16.439,16.505,16.374,16.505,139360,0
2011-06-10,16.512,16.512,16.402,16.453,269288,0
2011-06-13,16.475,16.499,16.433,16.433,65387,0
2011-06-14,16.499,16.505,16.461,16.468,149372,0
2011-06-15,16.491,16.505,16.364,16.402,215445,0
2011-06-16,16.357,16.357,15.684,15.698,346392,0
2011-06-17,15.795,15.914,15.736,15.795,204170,0
2011-06-20,15.832,15.869,15.736,15.78,105405,0
2011-06-21,15.875,16.055,15.847,16.01,118554,0
2011-06-22,15.92,16.616,15.92,16.084,92321,0
2011-06-23,16.025,16.025,15.75,15.935,134125,0
2011-06-24,15.987,16.001,15.787,15.804,86944,0
2011-06-27,15.869,15.892,15.766,15.816,156767,0
2011-06-28,15.847,16.018,15.839,15.972,113981,0
2011-06-29,16.038,16.121,16.025,16.106,109656,0
2011-06-30,16.238,16.652,16.114,16.632,234159,0
2011-07-01,16.468,16.55,16.289,16.289,173323,0
2011-07-05,16.381,16.381,16.216,16.27,122595,0
2011-07-06,16.211,16.27,16.136,16.247,97406,0
2011-07-07,16.289,16.314,16.195,16.283,146486,0
2011-07-08,16.216,16.328,16.187,16.306,106869,0
2011-07-11,16.211,16.211,15.959,15.959,195887,0
2011-07-12,15.987,15.987,15.854,15.875,222950,0
2011-07-13,15.884,15.944,15.766,15.787,188973,0
2011-07-14,15.824,15.854,15.655,15.669,184678,0
2011-07-15,15.766,15.884,15.684,15.832,114821,0
2011-07-18,15.832,15.839,15.61,15.669,236799,0
2011-07-19,15.736,15.766,15.529,15.601,205561,0
2011-07-20,15.655,15.745,15.601,15.601,150451,0
2011-07-21,15.693,16.055,15.693,15.914,238292,0
2011-07-22,15.944,16.038,15.847,15.927,77796,0
2011-07-25,15.847,15.884,15.772,15.809,99642,0
2011-07-26,15.824,15.892,15.766,15.824,122823,0
2011-07-27,15.728,15.809,15.639,15.684,143887,0
2011-07-28,15.684,15.693,15.293,15.558,159813,0
2011-07-29,15.404,15.49,15.173,15.345,150410,0
2011-08-01,15.522,15.728,15.417,15.655,117595,0
2011-08-02,15.693,15.714,15.542,15.558,211213,0
2011-08-03,15.448,15.573,15.432,15.507,109553,0
2011-08-04,15.47,15.49,14.582,14.782,281319,0
2011-08-05,14.849,14.849,13.582,14.197,551402,0
2011-08-08,13.73,13.73,11.294,11.606,480113,0
2011-08-09,12.442,13.693,11.733,13.397,744230,0
2011-08-10,13.538,13.627,12.701,12.782,469628,0
2011-08-11,13.033,13.627,12.908,13.338,138484,0
2011-08-12,13.509,13.879,13.471,13.723,234419,0
2011-08-15,13.996,14.634,13.983,14.388,235428,0
2011-08-16,14.479,14.582,14.301,14.337,239540,0
2011-08-17,14.479,14.55,14.337,14.43,149447,0
2011-08-18,14.205,14.205,13.249,13.559,217682,0
2011-08-19,13.426,13.782,13.175,13.479,148706,0
2011-08-22,13.707,13.819,13.279,13.315,131703,0
2011-08-23,13.448,13.463,13.175,13.301,156724,0
2011-08-24,13.374,13.559,13.338,13.559,101376,0
2011-08-25,13.714,13.938,13.568,13.701,133217,0
2011-08-26,13.73,14.247,13.701,14.18,109575,0
2011-08-29,14.315,14.531,14.262,14.425,165170,0
2011-08-30,14.241,14.321,13.983,14.042,164969,0
2011-08-31,14.197,14.301,14.062,14.167,191546,0
2011-09-01,14.307,14.321,13.938,14.019,174998,0
2011-09-02,13.811,14.1,13.766,13.938,100666,0
2011-09-06,13.559,13.797,13.16,13.687,135051,0
2011-09-07,13.773,13.966,13.744,13.833,86494,0
2011-09-08,13.901,14.003,13.493,13.568,112191,0
2011-09-09,13.463,13.479,13.167,13.227,113866,0
2011-09-12,13.033,13.033,12.405,12.701,203661,0
2011-09-13,12.774,12.865,12.456,12.701,203359,0
2011-09-14,12.782,13.204,12.664,13.115,140055,0
2011-09-15,13.338,13.582,13.249,13.509,193507,0
2011-09-16,13.649,13.773,13.374,13.433,111066,0
2011-09-19,13.279,13.293,13.101,13.195,116013,0
2011-09-20,13.264,13.322,13.109,13.115,105223,0
2011-09-21,13.204,13.322,13.137,13.249,150074,0
2011-09-22,13.019,13.019,12.434,12.664,177199,0
2011-09-23,12.664,12.805,12.405,12.472,129646,0
2011-09-26,12.502,12.692,12.072,12.692,140260,0
2011-09-27,12.856,13.264,12.82,12.826,128850,0
2011-09-28,12.952,13.109,12.547,12.59,129226,0
2011-09-29,12.85,13.005,12.627,12.692,96532,0
2011-09-30,12.692,12.865,12.516,12.575,96216,0
2011-10-03,12.516,12.597,11.806,11.827,232113,0
2011-10-04,11.827,11.835,11.139,11.614,280032,0
2011-10-05,11.733,11.872,11.562,11.792,156213,0
2011-10-06,11.916,12.997,11.916,12.997,212687,0
2011-10-07,13.22,13.655,13.086,13.509,235326,0
2011-10-10,13.619,13.909,13.338,13.405,207062,0
2011-10-11,13.36,13.515,13.123,13.145,102921,0
2011-10-12,13.442,13.701,13.249,13.397,75683,0
2011-10-13,13.315,13.315,13.13,13.22,93341,0
2011-10-14,13.36,13.448,12.878,12.885,138269,0
2011-10-17,12.894,13.137,12.685,12.834,160491,0
2011-10-18,12.967,13.227,12.761,13.049,156648,0
2011-10-19,13.145,13.411,13.012,13.019,90265,0
2011-10-20,13.137,13.227,12.945,13.13,149096,0
2011-10-21,13.264,13.374,13.264,13.338,86838,0
2011-10-24,13.36,13.664,13.285,13.649,179806,0
2011-10-25,13.603,13.611,13.345,13.39,118163,0
2011-10-26,13.471,13.791,13.39,13.664,139914,0
2011-10-27,13.929,14.329,13.929,14.233,319387,0
2011-10-28,14.048,14.18,13.921,14.086,135984,0
2011-10-31,13.983,13.996,13.603,13.611,230395,0
2011-11-01,13.137,13.405,12.952,12.997,162933,0
2011-11-02,13.153,13.338,13.079,13.145,176536,0
2011-11-03,13.367,13.545,13.271,13.479,114041,0
2011-11-04,13.5,13.634,13.397,13.538,94679,0
2011-11-07,13.552,13.649,13.382,13.448,115945,0
2011-11-08,13.552,13.589,13.36,13.433,132274,0
2011-11-09,13.195,13.195,12.68,12.782,204340,0
2011-11-10,12.99,12.99,12.791,12.865,151734,0
2011-11-11,13.012,13.374,12.945,13.338,84389,0
2011-11-14,13.36,13.426,12.997,13.167,134769,0
2011-11-15,13.027,13.137,12.908,13.012,100554,0
2011-11-16,13.012,13.079,12.752,12.774,137227,0
2011-11-17,12.878,12.908,12.547,12.627,184473,0
2011-11-18,12.752,12.752,12.502,12.553,132037,0
2011-11-21,12.465,12.465,12.228,12.324,173955,0
2011-11-22,12.346,12.413,12.205,12.374,94301,0
2011-11-23,12.315,12.315,12.02,12.064,125166,0
2011-11-25,12.072,12.294,12.072,12.197,56619,0
2011-11-28,12.516,12.692,12.391,12.42,162192,0
2011-11-29,12.154,12.168,11.872,11.945,165212,0
2011-11-30,12.213,12.213,12.004,12.13,144706,0
2011-12-01,12.205,12.315,12.154,12.213,292852,0
2011-12-02,12.346,12.42,12.338,12.383,176639,0
2011-12-05,12.583,12.701,12.479,12.568,172490,0
2011-12-06,12.597,12.642,12.465,12.522,425052,0
2011-12-07,12.427,12.472,12.213,12.442,92428,0
2011-12-08,12.361,12.413,12.146,12.176,109823,0
2011-12-09,12.213,12.405,12.213,12.361,75834,0
2011-12-12,12.25,12.302,12.137,12.228,142646,0
2011-12-13,12.228,12.465,12.19,12.367,184385,0
2011-12-14,12.324,12.346,12.109,12.162,82996,0
2011-12-15,12.338,12.338,11.999,12.043,87035,0
2011-12-16,12.137,12.154,12.004,12.035,67566,0
2011-12-19,12.137,12.176,11.999,12.051,146235,0
2011-12-20,12.183,12.183,11.999,12.072,213198,0
2011-12-21,12.027,12.264,11.983,12.235,219456,0
2011-12-22,12.228,12.56,12.228,12.456,276412,0
2011-12-23,12.427,12.59,12.427,12.583,138782,0
2011-12-27,12.53,12.568,12.324,12.33,157156,0
2011-12-28,12.035,12.397,12.027,12.33,137622,0
2011-12-29,12.397,12.516,12.309,12.367,189108,0
2011-12-30,12.487,12.487,12.383,12.391,153260,0
2012-01-03,12.59,12.657,12.494,12.606,372363,0
2012-01-04,12.627,13.012,12.613,12.975,107899,0
2012-01-05,12.937,13.279,12.871,13.16,207713,0
2012-01-06,13.16,13.322,13.137,13.279,127000,0
2012-01-09,13.24,13.456,13.213,13.433,359000,0
2012-01-10,13.568,13.803,13.522,13.664,143210,0
2012-01-11,13.559,13.693,13.559,13.64,240362,0
2012-01-12,13.64,13.752,13.619,13.671,145902,0
2012-01-13,13.559,13.603,13.442,13.515,169013,0
2012-01-17,13.649,13.723,13.589,13.701,187506,0
2012-01-18,13.634,13.797,13.634,13.744,112710,0
2012-01-19,13.803,13.996,13.707,13.707,257378,0
2012-01-20,13.811,13.996,13.811,13.959,147427,0
2012-01-23,14.034,14.211,13.975,14.069,192072,0
2012-01-24,14.003,14.086,13.952,14.078,87483,0
2012-01-25,14.062,14.329,14.019,14.205,89722,0
2012-01-26,14.271,14.455,14.271,14.396,137479,0
2012-01-27,14.379,14.508,14.379,14.472,92994,0
2012-01-30,14.321,14.425,14.241,14.344,181955,0
2012-01-31,14.307,14.388,14.271,14.307,293334,0
2012-02-01,14.36,14.448,14.321,14.404,176431,0
2012-02-02,14.464,14.558,14.448,14.531,149971,0
2012-02-03,14.595,14.782,14.575,14.782,213809,0
2012-02-06,14.782,14.86,14.698,14.849,178730,0
2012-02-07,14.816,14.907,14.775,14.9,324796,0
2012-02-08,14.892,15.201,14.892,15.201,240816,0
2012-02-09,15.261,15.432,15.069,15.276,238904,0
2012-02-10,15.13,15.201,15.047,15.085,162129,0
2012-02-13,15.201,15.358,15.167,15.314,182799,0
2012-02-14,15.239,15.507,15.239,15.477,183289,0
2012-02-15,15.477,15.601,15.455,15.542,399062,0
2012-02-16,15.448,15.542,15.336,15.542,196497,0
2012-02-17,15.462,15.633,15.455,15.573,353785,0
2012-02-21,15.573,15.646,15.542,15.639,364233,0
2012-02-22,15.601,15.639,15.566,15.639,163255,0
2012-02-23,15.625,15.728,15.61,15.728,138177,0
2012-02-24,15.728,15.875,15.684,15.875,244315,0
2012-02-27,15.766,15.987,15.766,15.927,221975,0
2012-02-28,15.551,15.787,15.551,15.772,217413,0
2012-02-29,15.756,15.966,15.75,15.892,195217,0
2012-03-01,15.861,16.001,15.854,15.972,222401,0
2012-03-02,15.959,16.062,15.944,16.046,164072,0
2012-03-05,15.959,16.01,15.914,15.951,155520,0
2012-03-06,15.78,15.804,15.432,15.522,260558,0
2012-03-07,15.522,15.75,15.507,15.633,219255,0
2012-03-08,15.745,15.979,15.745,15.898,189194,0
2012-03-09,15.884,16.097,15.884,16.001,214930,0
2012-03-12,16.001,16.211,15.944,16.157,140513,0
2012-03-13,16.136,16.381,16.136,16.357,328720,0
2012-03-14,16.306,16.349,16.216,16.247,178546,0
2012-03-15,16.211,16.247,16.136,16.195,206318,0
2012-03-16,16.173,16.195,16.084,16.142,152894,0
2012-03-19,16.142,16.211,16.069,16.18,143733,0
2012-03-20,16.114,16.238,16.091,16.202,107938,0
2012-03-21,16.165,16.238,16.165,16.202,163069,0
2012-03-22,16.129,16.195,16.097,16.18,123968,0
2012-03-23,16.106,16.232,16.106,16.18,239237,0
2012-03-26,16.18,16.283,16.18,16.261,181323,0
2012-03-27,16.202,16.238,16.173,16.202,258197,0
2012-03-28,16.202,16.254,16.18,16.254,101963,0
2012-03-29,16.136,16.15,16.069,16.114,193694,0
2012-03-30,16.121,16.247,16.106,16.211,122494,0
2012-04-02,16.142,16.254,16.142,16.202,145172,0
2012-04-03,16.15,16.195,16.121,16.136,108916,0
2012-04-04,16.077,16.157,16.046,16.136,168656,0
2012-04-05,16.106,16.129,16.091,16.106,49046,0
2012-04-09,15.979,16.038,15.935,15.979,102967,0
2012-04-10,15.914,15.951,15.714,15.766,253857,0
2012-04-11,15.795,15.816,15.639,15.669,218096,0
2012-04-12,15.646,16.18,15.639,16.18,142508,0
2012-04-13,16.069,16.121,15.898,15.995,143248,0
2012-04-16,16.01,16.121,15.972,16.097,108221,0
2012-04-17,16.195,16.232,16.018,16.106,137310,0
2012-04-18,16.01,16.091,15.92,15.927,111573,0
2012-04-19,16.468,16.475,15.979,16.055,105673,0
2012-04-20,16.106,16.106,15.75,15.795,182938,0
2012-04-23,15.719,15.719,15.439,15.558,212218,0
2012-04-24,15.529,15.684,15.485,15.595,208401,0
2012-04-25,15.661,15.787,15.661,15.698,140289,0
2012-04-26,15.669,15.832,15.617,15.832,92720,0
2012-04-27,15.847,15.92,15.809,15.884,105213,0
2012-04-30,15.892,16.062,15.861,15.951,114149,0
2012-05-01,15.987,16.173,15.979,16.084,112484,0
2012-05-02,16.025,16.18,16.001,16.106,141960,0
2012-05-03,16.106,16.136,16.018,16.097,81110,0
2012-05-04,16.038,16.091,15.987,16.046,81010,0
2012-05-07,15.979,16.157,15.966,16.157,113079,0
2012-05-08,16.097,16.136,16.01,16.106,106205,0
2012-05-09,15.987,16.018,15.824,15.892,188446,0
2012-05-10,15.951,16.001,15.898,15.914,134492,0
2012-05-11,15.861,15.959,15.676,15.736,129579,0
2012-05-14,15.588,15.595,15.38,15.41,163746,0
2012-05-15,15.336,15.364,15.137,15.18,234615,0
2012-05-16,15.18,15.209,14.9,15.01,205544,0
2012-05-17,14.907,14.92,14.241,14.301,207255,0
2012-05-18,14.301,14.301,13.85,13.915,210936,0
2012-05-21,13.966,14.869,13.915,14.816,215724,0
2012-05-22,14.892,15.38,14.892,15.209,170098,0
2012-05-23,15.121,15.137,14.698,14.979,209392,0
2012-05-24,14.92,15.077,14.75,15.077,152950,0
2012-05-25,14.979,15.099,14.869,15.069,106604,0
2012-05-29,15.099,15.448,15.025,15.336,245923,0
2012-05-30,15.018,15.018,14.482,14.49,192591,0
2012-05-31,14.619,14.698,14.241,14.482,195193,0
2012-06-01,14.226,14.353,14.173,14.247,80847,0
2012-06-04,14.153,14.523,14.153,14.455,125875,0
2012-06-05,14.482,14.796,14.482,14.706,158532,0
2012-06-06,14.841,14.979,14.835,14.841,121046,0
2012-06-07,14.996,15.121,14.782,14.788,141998,0
2012-06-08,14.81,14.885,14.678,14.788,96405,0
2012-06-11,14.869,14.937,14.558,14.567,125353,0
2012-06-12,14.669,14.685,14.508,14.634,150154,0
2012-06-13,14.646,14.723,14.595,14.656,145208,0
2012-06-14,14.656,14.952,14.656,14.952,210697,0
2012-06-15,14.952,15.099,14.796,15.003,133664,0
2012-06-18,14.944,15.201,14.944,15.15,192055,0
2012-06-19,15.218,15.269,15.085,15.248,209441,0
2012-06-20,15.234,15.417,15.159,15.345,254226,0
2012-06-21,15.306,15.328,15.189,15.276,129227,0
2012-06-22,15.189,15.387,15.189,15.351,149024,0
2012-06-25,15.225,15.336,15.196,15.276,81940,0
2012-06-26,15.293,15.38,15.209,15.336,157753,0
2012-06-27,15.285,15.507,15.254,15.498,255280,0
2012-06-28,15.336,15.47,15.321,15.404,246011,0
2012-06-29,15.542,15.542,15.439,15.47,133661,0
2012-07-02,15.507,15.78,15.47,15.75,159576,0
2012-07-03,15.75,15.898,15.639,15.847,87420,0
2012-07-05,15.839,16.038,15.78,16.03,248343,0
2012-07-06,15.869,16.03,15.869,16.018,175520,0
2012-07-09,16.018,16.062,15.914,16.038,181928,0
2012-07-10,16.077,16.121,15.995,16.069,259292,0
2012-07-11,16.069,16.136,15.995,16.136,299382,0
2012-07-12,16.025,16.247,16.025,16.202,210270,0
2012-07-13,16.202,16.314,16.195,16.261,163753,0
2012-07-16,16.254,16.447,16.211,16.439,195637,0
2012-07-17,16.439,16.475,16.387,16.475,255922,0
2012-07-18,16.439,16.475,16.387,16.475,198540,0
2012-07-19,16.475,16.491,16.394,16.475,245535,0
2012-07-20,16.381,16.461,16.211,16.328,205956,0
2012-07-23,16.157,16.321,16.084,16.289,197890,0
2012-07-24,16.247,16.321,16.216,16.283,194920,0
2012-07-25,16.297,16.394,16.247,16.349,179151,0
2012-07-26,16.349,16.381,16.276,16.364,246596,0
2012-07-27,16.364,16.565,16.321,16.557,231129,0
2012-07-30,16.468,16.632,16.461,16.6,294114,0
2012-07-31,16.6,16.764,16.579,16.743,304470,0
2012-08-01,16.743,16.743,16.528,16.705,262230,0
2012-08-02,16.652,16.756,16.652,16.756,144158,0
2012-08-03,16.84,16.84,16.684,16.756,180171,0
2012-08-06,16.756,16.756,16.712,16.743,172979,0
2012-08-07,16.705,16.787,16.705,16.756,327077,0
2012-08-08,16.698,16.84,16.698,16.84,200902,0
2012-08-09,16.84,16.942,16.808,16.926,199965,0
2012-08-10,16.874,16.978,16.847,16.963,194165,0
2012-08-13,16.963,17.069,16.926,16.952,222613,0
2012-08-14,16.952,17.187,16.933,17.179,217033,0
2012-08-15,17.164,17.179,17.129,17.143,168423,0
2012-08-16,17.111,17.208,17.084,17.208,227197,0
2012-08-17,17.208,17.208,17.164,17.187,111849,0
2012-08-20,17.171,17.187,17.136,17.187,205715,0
2012-08-21,17.187,17.246,17.179,17.215,206074,0
2012-08-22,17.215,17.402,17.164,17.394,199839,0
2012-08-23,17.379,17.461,17.327,17.386,236105,0
2012-08-24,17.394,17.461,17.342,17.416,171072,0
2012-08-27,17.416,17.467,17.327,17.394,181114,0
2012-08-28,17.394,17.446,17.319,17.446,200248,0
2012-08-29,17.215,17.239,17.084,17.111,217577,0
2012-08-30,17.061,17.148,17.061,17.136,196922,0
2012-08-31,17.136,17.187,17.088,17.156,149677,0
2012-09-04,17.105,17.136,17.044,17.097,119701,0
2012-09-05,17.069,17.171,17.061,17.129,213001,0
2012-09-06,17.129,17.312,17.12,17.29,205008,0
2012-09-07,17.304,17.467,17.276,17.43,363379,0
2012-09-10,17.394,17.66,17.394,17.63,454060,0
2012-09-11,17.727,17.786,17.639,17.742,284431,0
2012-09-12,17.735,17.92,17.711,17.896,384256,0
2012-09-13,17.889,17.963,17.786,17.903,203105,0
2012-09-14,17.903,17.934,17.853,17.883,341765,0
2012-09-17,17.883,17.928,17.853,17.869,170911,0
2012-09-18,17.816,17.86,17.779,17.809,237063,0
2012-09-19,17.809,17.869,17.793,17.853,181974,0
2012-09-20,17.83,17.83,17.711,17.779,257200,0
2012-09-21,17.779,17.779,17.689,17.719,186241,0
2012-09-24,17.689,17.749,17.624,17.624,186970,0
2012-09-25,17.624,17.742,17.585,17.616,253396,0
2012-09-26,17.579,17.735,17.489,17.711,241623,0
2012-09-27,17.711,17.763,17.682,17.749,243376,0
2012-09-28,17.735,17.763,17.668,17.699,208877,0
2012-10-01,17.699,17.779,17.682,17.735,67879,0
2012-10-02,17.735,17.809,17.704,17.801,127138,0
2012-10-03,17.763,17.823,17.763,17.779,135242,0
2012-10-04,17.779,17.83,17.757,17.816,135921,0
2012-10-05,17.816,17.988,17.786,17.948,122107,0
2012-10-08,17.948,18.073,17.903,18.073,112438,0
2012-10-09,18.022,18.065,17.928,18.001,182862,0
2012-10-10,18.014,18.014,17.934,18.001,145018,0
2012-10-11,17.988,18.081,17.963,18.073,167788,0
2012-10-12,17.994,18.073,17.912,18.073,174690,0
2012-10-15,18.007,18.112,17.994,18.112,185142,0
2012-10-16,18.098,18.112,18.046,18.098,150524,0
2012-10-17,18.061,18.12,18.061,18.106,137133,0
2012-10-18,18.065,18.081,17.955,17.963,265623,0
2012-10-19,17.928,17.948,17.763,17.816,296851,0
2012-10-22,17.809,18.046,17.763,18.007,288300,0
2012-10-23,17.928,18.046,17.883,18.046,168606,0
2012-10-24,18.014,18.061,17.994,18.031,140192,0
2012-10-25,18.031,18.065,18.014,18.052,206821,0
2012-10-26,18.046,18.081,18.022,18.061,120492,0
2012-10-31,18.031,18.172,18.007,18.124,139936,0
2012-11-01,18.164,18.259,18.141,18.208,110852,0
2012-11-02,18.208,18.312,18.172,18.302,103412,0
2012-11-05,18.244,18.4,18.216,18.4,129576,0
2012-11-06,18.386,18.4,18.29,18.312,224592,0
2012-11-07,18.297,18.297,18.098,18.141,692660,0
2012-11-08,18.106,18.184,18.098,18.112,157111,0
2012-11-09,18.031,18.164,17.912,18.098,149884,0
2012-11-12,18.052,18.266,18.052,18.124,160287,0
2012-11-13,18.098,18.124,18.061,18.081,122170,0
2012-11-14,18.141,18.276,17.823,17.903,179320,0
2012-11-15,17.816,17.883,17.63,17.711,219154,0
2012-11-16,17.711,17.988,17.689,17.903,293858,0
2012-11-19,17.92,17.994,17.763,17.889,315484,0
2012-11-20,17.869,17.994,17.801,17.934,195262,0
2012-11-21,17.941,18.022,17.934,17.971,204049,0
2012-11-23,18.007,18.061,17.988,18.022,73610,0
2012-11-26,18.022,18.09,17.994,18.052,177233,0
2012-11-27,18.052,18.192,18.052,18.081,239055,0
2012-11-28,17.836,17.883,17.771,17.83,161275,0
2012-11-29,17.836,17.934,17.83,17.869,139337,0
2012-11-30,17.853,17.889,17.801,17.809,194028,0
2012-12-03,17.836,17.896,17.793,17.86,97249,0
2012-12-04,17.823,17.883,17.816,17.86,93791,0
2012-12-05,17.836,17.86,17.801,17.801,115787,0
2012-12-06,17.836,17.889,17.836,17.86,153188,0
2012-12-07,17.903,17.903,17.816,17.846,105371,0
2012-12-10,17.823,17.896,17.66,17.704,232841,0
2012-12-11,17.645,17.875,17.467,17.771,243378,0
2012-12-12,17.727,17.779,17.689,17.711,134718,0
2012-12-13,17.711,17.735,17.608,17.639,174241,0
2012-12-14,17.585,17.735,17.585,17.689,352049,0
2012-12-17,17.676,17.727,17.616,17.639,189301,0
2012-12-18,17.676,17.757,17.6,17.719,403787,0
2012-12-19,17.763,17.86,17.711,17.823,231036,0
2012-12-20,17.823,17.912,17.749,17.823,231421,0
2012-12-21,17.742,17.903,17.735,17.869,223814,0
2012-12-24,17.875,17.896,17.823,17.83,37703,0
2012-12-26,17.823,17.896,17.771,17.809,126406,0
2012-12-27,17.786,17.934,17.786,17.92,129915,0
2012-12-28,17.875,17.941,17.83,17.896,134365,0
2012-12-31,17.846,17.948,17.846,17.903,121300,0
2013-01-02,17.948,18.022,17.928,17.971,182869,0
2013-01-03,17.948,18.061,17.948,18.046,193952,0
2013-01-04,18.046,18.164,18.031,18.148,149132,0
2013-01-07,18.164,18.283,18.156,18.276,159679,0
2013-01-08,18.231,18.302,18.2,18.252,161613,0
2013-01-09,18.259,18.283,18.208,18.237,189193,0
2013-01-10,18.252,18.318,18.216,18.266,222410,0
2013-01-11,18.259,18.335,18.259,18.326,135443,0
2013-01-14,18.318,18.369,18.266,18.318,137717,0
2013-01-15,18.283,18.356,18.276,18.312,132318,0
2013-01-16,18.302,18.356,18.29,18.318,115030,0
2013-01-17,18.326,18.378,18.318,18.378,147122,0
2013-01-18,18.349,18.49,18.341,18.49,163545,0
2013-01-22,18.386,18.49,18.386,18.475,183994,0
2013-01-23,18.467,18.482,18.4,18.429,136728,0
2013-01-24,18.422,18.429,18.363,18.422,160293,0
2013-01-25,18.392,18.459,18.392,18.451,104834,0
2013-01-28,18.422,18.482,18.4,18.467,412880,0
2013-01-29,18.422,18.49,18.416,18.451,206288,0
2013-01-30,18.451,18.504,18.392,18.407,268673,0
2013-01-31,18.407,18.725,18.378,18.378,122315,0
2013-02-01,18.407,18.407,18.356,18.392,121305,0
2013-02-04,18.392,18.407,18.363,18.392,361458,0
2013-02-05,18.392,18.438,18.363,18.407,89850,0
2013-02-06,18.422,18.451,18.378,18.429,86306,0
2013-02-07,18.422,18.467,18.407,18.451,74196,0
2013-02-08,18.438,18.459,18.422,18.445,94754,0
2013-02-11,18.451,18.467,18.429,18.451,68597,0
2013-02-12,18.451,18.475,18.429,18.467,63217,0
2013-02-13,18.451,18.459,18.416,18.422,75508,0
2013-02-14,18.422,18.459,18.4,18.459,107836,0
2013-02-15,18.451,18.467,18.429,18.467,56803,0
2013-02-19,18.438,18.459,18.429,18.445,84652,0
2013-02-20,18.438,18.497,18.392,18.49,169039,0
2013-02-21,18.475,18.475,18.445,18.459,150001,0
2013-02-22,18.459,18.475,18.459,18.467,122634,0
2013-02-25,18.49,18.497,18.459,18.475,201580,0
2013-02-26,18.475,18.571,18.451,18.556,733955,0
2013-02-27,18.581,18.62,18.521,18.537,180428,0
2013-02-28,18.567,18.591,18.53,18.544,190717,0
2013-03-01,18.513,18.559,18.513,18.521,86369,0
2013-03-04,18.537,18.604,18.537,18.567,144019,0
2013-03-05,18.591,18.62,18.574,18.574,101144,0
2013-03-06,18.612,18.62,18.567,18.62,141199,0
2013-03-07,18.591,18.663,18.591,18.65,98305,0
2013-03-08,18.65,18.65,18.598,18.598,69984,0
2013-03-11,18.598,18.642,18.591,18.642,100157,0
2013-03-12,18.627,18.663,18.591,18.65,96699,0
2013-03-13,18.627,18.658,18.604,18.658,120031,0
2013-03-14,18.663,18.71,18.642,18.688,121159,0
2013-03-15,18.68,18.809,18.68,18.809,347002,0
2013-03-18,18.724,18.801,18.724,18.762,124794,0
2013-03-19,18.762,18.784,18.741,18.756,98878,0
2013-03-20,18.756,18.809,18.724,18.801,152050,0
2013-03-21,18.756,18.845,18.756,18.784,111674,0
2013-03-22,18.778,18.838,18.658,18.793,2705379,0
2013-03-25,18.809,18.845,18.703,18.71,140200,0
2013-03-26,18.732,18.741,18.696,18.71,92978,0
2013-03-27,18.71,18.732,18.673,18.724,134468,0
2013-03-28,18.71,18.801,18.71,18.732,144418,0
2013-04-01,18.741,18.778,18.696,18.741,136119,0
2013-04-02,18.732,18.823,18.732,18.748,128570,0
2013-04-03,18.748,18.762,18.68,18.688,64551,0
2013-04-04,18.71,18.793,18.696,18.756,71308,0
2013-04-05,18.724,18.823,18.71,18.815,120777,0
2013-04-08,18.77,18.815,18.762,18.809,61893,0
2013-04-09,18.801,18.838,18.793,18.815,113177,0
2013-04-10,18.815,18.883,18.809,18.852,79008,0
2013-04-11,18.845,18.875,18.838,18.852,94967,0
2013-04-12,18.838,18.891,18.838,18.883,79807,0
2013-04-15,18.883,18.898,18.845,18.852,140737,0
2013-04-16,18.852,18.875,18.83,18.838,338741,0
2013-04-17,18.838,18.898,18.815,18.883,111135,0
2013-04-18,18.845,18.913,18.845,18.891,82158,0
2013-04-19,18.862,18.958,18.809,18.815,175019,0
2013-04-22,18.898,18.898,18.815,18.83,113032,0
2013-04-23,18.845,18.891,18.823,18.868,110007,0
2013-04-24,18.862,18.898,18.838,18.862,124093,0
2013-04-25,18.862,18.997,18.852,18.988,110846,0
2013-04-26,18.965,18.988,18.92,18.952,60639,0
2013-04-29,18.997,19.1,18.98,19.1,127016,0
2013-04-30,19.078,19.138,19.033,19.033,123524,0
2013-05-01,19.078,19.084,19.005,19.04,78440,0
2013-05-02,19.04,19.109,19.04,19.084,83403,0
2013-05-03,19.084,19.1,19.018,19.023,73734,0
2013-05-06,19.033,19.1,19.023,19.073,56616,0
2013-05-07,19.058,19.193,19.048,19.193,79011,0
2013-05-08,19.138,19.221,19.109,19.221,59747,0
2013-05-09,19.236,19.236,19.125,19.193,82296,0
2013-05-10,19.161,19.265,19.138,19.265,76615,0
2013-05-13,19.221,19.236,19.161,19.221,53257,0
2013-05-14,19.246,19.246,19.117,19.131,75487,0
2013-05-15,19.131,19.131,19.033,19.048,57589,0
2013-05-16,19.073,19.084,19.033,19.058,58441,0
2013-05-17,19.065,19.117,19.04,19.084,73029,0
2013-05-20,19.058,19.117,19.04,19.058,68010,0
2013-05-21,19.048,19.131,19.048,19.1,74697,0
2013-05-22,19.259,19.259,19.084,19.084,72982,0
2013-05-23,19.084,19.117,19.048,19.109,81332,0
2013-05-24,19.065,19.185,19.065,19.185,65996,0
2013-05-28,19.185,19.185,19.048,19.073,116186,0
2013-05-29,19.167,19.182,19.053,19.053,151811,0
2013-05-30,19.096,19.143,19.081,19.137,62848,0
2013-05-31,19.13,19.143,18.862,18.975,605303,0
2013-06-03,19.027,19.027,18.845,18.921,292655,0
2013-06-04,18.938,18.96,18.869,18.938,141283,0
2013-06-05,18.953,18.953,18.83,18.938,186002,0
2013-06-06,18.938,19.061,18.862,19.007,150543,0
2013-06-07,18.96,19.096,18.946,19.096,74990,0
2013-06-10,19.043,19.061,19.007,19.027,137565,0
2013-06-11,18.975,19,18.755,18.769,127010,0
2013-06-12,18.73,18.839,17.991,18.211,296362,0
2013-06-13,18.195,18.48,17.615,18.41,202429,0
2013-06-14,18.441,18.73,18.349,18.716,114346,0
2013-06-17,18.869,18.906,18.769,18.845,163559,0
2013-06-18,18.815,19.068,18.783,18.96,177550,0
2013-06-19,19,19.061,18.761,18.783,171714,0
2013-06-20,18.648,18.648,18.295,18.425,180413,0
2013-06-21,18.502,18.623,18.317,18.317,130127,0
2013-06-24,18.31,18.31,17.775,17.913,204157,0
2013-06-25,17.975,18.341,17.79,18.22,200369,0
2013-06-26,18.248,18.601,18.234,18.419,123015,0
2013-06-27,18.441,18.655,18.441,18.633,144067,0
2013-06-28,18.962,19.04,18.87,18.87,109051,0
2013-07-01,18.556,18.608,18.302,18.433,155191,0
2013-07-02,18.394,18.533,18.394,18.502,147054,0
2013-07-03,18.486,18.508,18.341,18.448,68950,0
2013-07-05,18.425,18.425,18.158,18.242,50750,0
2013-07-08,18.273,18.349,17.991,18.011,87918,0
2013-07-09,18.072,18.15,18.011,18.018,117189,0
2013-07-10,18.134,18.134,17.982,18.08,81871,0
2013-07-11,18.242,18.31,18.112,18.18,68584,0
2013-07-12,18.174,18.302,18.158,18.187,98534,0
2013-07-15,18.187,18.273,18.187,18.242,108066,0
2013-07-16,18.242,18.349,18.242,18.341,83912,0
2013-07-17,18.349,18.419,18.325,18.349,74184,0
2013-07-18,18.349,18.441,18.31,18.41,72357,0
2013-07-19,18.387,18.486,18.242,18.248,148107,0
2013-07-22,18.317,18.876,18.22,18.234,112199,0
2013-07-23,18.242,18.31,18.211,18.273,82950,0
2013-07-24,18.273,18.273,18.106,18.229,94900,0
2013-07-25,18.15,18.257,18.06,18.18,100242,0
2013-07-26,18.167,18.317,18.112,18.288,53792,0
2013-07-29,18.325,18.325,18.12,18.15,66551,0
2013-07-30,18.125,18.263,18.06,18.234,128173,0
2013-07-31,18.134,18.419,18.12,18.402,103396,0
2013-08-01,18.394,18.41,18.234,18.295,93986,0
2013-08-02,18.317,18.356,18.234,18.234,43386,0
2013-08-05,18.195,18.263,18.167,18.18,35135,0
2013-08-06,18.167,18.174,18.06,18.12,100844,0
2013-08-07,18.064,18.229,18.06,18.18,138830,0
2013-08-08,18.273,18.273,18.12,18.142,115976,0
2013-08-09,18.174,18.187,18.08,18.12,83209,0
2013-08-12,18.134,18.202,18.08,18.15,128924,0
2013-08-13,18.142,18.142,18.045,18.051,126072,0
2013-08-14,18.06,18.072,17.889,17.897,95874,0
2013-08-15,17.889,17.889,17.509,17.652,147956,0
2013-08-16,17.652,17.652,17.255,17.355,286894,0
2013-08-19,17.355,17.402,17.163,17.179,162313,0
2013-08-20,17.147,17.431,17.147,17.325,130490,0
2013-08-21,17.325,17.408,17.264,17.325,126700,0
2013-08-22,17.386,17.624,17.377,17.577,153741,0
2013-08-23,17.677,17.813,17.624,17.745,92020,0
2013-08-26,17.859,18.018,17.828,17.93,105168,0
2013-08-27,17.859,17.875,17.639,17.722,111551,0
2013-08-28,17.827,17.842,17.593,17.679,190497,0
2013-08-29,17.663,17.709,17.626,17.687,102002,0
2013-08-30,17.702,17.867,17.702,17.827,65197,0
2013-09-03,17.966,17.966,17.626,17.679,172128,0
2013-09-04,17.655,17.741,17.554,17.593,105050,0
2013-09-05,17.663,17.663,17.469,17.509,98557,0
2013-09-06,17.546,17.546,17.4,17.429,133242,0
2013-09-09,17.484,17.484,17.4,17.414,96272,0
2013-09-10,17.437,17.626,17.429,17.593,101914,0
2013-09-11,17.593,17.842,17.491,17.805,127220,0
2013-09-12,17.757,18.808,17.618,18.808,94603,0
2013-09-13,17.702,17.819,17.687,17.772,113867,0
2013-09-16,17.859,17.874,17.663,17.741,103797,0
2013-09-17,17.805,17.812,17.609,17.695,132731,0
2013-09-18,17.741,17.896,17.538,17.874,141241,0
2013-09-19,17.819,17.85,17.687,17.734,187396,0
2013-09-20,17.795,17.805,17.6,17.655,204013,0
2013-09-23,17.663,17.702,17.626,17.646,85528,0
2013-09-24,17.646,17.687,17.578,17.626,110957,0
2013-09-25,17.679,17.805,17.646,17.764,74746,0
2013-09-26,17.772,18.02,17.772,17.966,151636,0
2013-09-27,17.966,18.172,17.966,18.005,111444,0
2013-09-30,18.005,18.116,17.912,17.966,98083,0
2013-10-01,17.966,18.012,17.789,17.795,67353,0
2013-10-02,17.695,17.874,17.695,17.781,51472,0
2013-10-03,17.789,17.834,17.626,17.709,241019,0
2013-10-04,17.709,17.764,17.646,17.749,65752,0
2013-10-07,17.663,17.734,17.6,17.663,79855,0
2013-10-08,17.764,17.781,17.702,17.781,50651,0
2013-10-09,17.781,17.795,17.663,17.757,110920,0
2013-10-10,17.764,17.795,17.718,17.749,43952,0
2013-10-11,17.867,17.867,17.757,17.827,74579,0
2013-10-14,17.827,17.888,17.749,17.757,81596,0
2013-10-15,17.842,17.859,17.757,17.772,121186,0
2013-10-16,17.827,17.859,17.772,17.772,63151,0
2013-10-17,17.827,18.101,17.795,17.921,87089,0
2013-10-18,18.075,18.208,17.983,18.208,76027,0
2013-10-21,18.208,18.254,18.146,18.254,78922,0
2013-10-22,18.261,18.465,18.239,18.411,120024,0
2013-10-23,18.496,18.519,18.419,18.496,110494,0
2013-10-24,18.612,18.635,18.456,18.482,166800,0
2013-10-25,18.482,18.482,18.364,18.411,80232,0
2013-10-28,18.38,18.474,18.38,18.434,74238,0
2013-10-29,18.394,18.482,18.364,18.443,82487,0
2013-10-30,18.489,18.489,18.261,18.349,56254,0
2013-10-31,18.287,18.449,18.287,18.356,63360,0
2013-11-01,18.309,18.364,18.177,18.199,51724,0
2013-11-04,18.192,18.254,18.154,18.239,72558,0
2013-11-05,18.239,18.254,18.128,18.233,61066,0
2013-11-06,18.208,18.482,18.192,18.449,128331,0
2013-11-07,18.449,18.629,18.449,18.59,100373,0
2013-11-08,18.59,18.62,18.504,18.519,198128,0
2013-11-11,18.519,18.652,18.489,18.536,48745,0
2013-11-12,18.51,18.612,18.489,18.489,139420,0
2013-11-13,18.474,18.573,18.474,18.519,108381,0
2013-11-14,18.519,18.635,18.519,18.542,114919,0
2013-11-15,18.558,18.698,18.558,18.698,201321,0
2013-11-18,18.737,18.808,18.652,18.675,260278,0
2013-11-19,18.683,18.721,18.652,18.691,123987,0
2013-11-20,18.776,18.792,18.691,18.721,178204,0
2013-11-21,18.721,18.768,18.675,18.714,86372,0
2013-11-22,18.729,18.932,18.721,18.878,141495,0
2013-11-25,18.878,18.955,18.87,18.9,192476,0
2013-11-26,18.962,19.05,18.931,19.033,299852,0
2013-11-27,19.033,19.095,18.995,19.033,108535,0
2013-11-29,19.033,19.067,18.977,18.986,44874,0
2013-12-02,19.05,19.06,18.986,18.995,230042,0
2013-12-03,19.018,19.067,18.986,18.986,329760,0
2013-12-04,18.986,18.995,18.861,18.931,164842,0
2013-12-05,18.907,18.977,18.851,18.907,137092,0
2013-12-06,18.962,19.041,18.868,18.876,209259,0
2013-12-09,18.939,18.948,18.876,18.876,85616,0
2013-12-10,18.883,18.915,18.788,18.892,113442,0
2013-12-11,18.923,18.923,18.773,18.78,69297,0
2013-12-12,18.764,18.764,18.464,18.592,107321,0
2013-12-13,18.592,18.733,18.496,18.733,109190,0
2013-12-16,18.733,18.837,18.67,18.78,170498,0
2013-12-17,18.78,18.827,18.725,18.725,122273,0
2013-12-18,18.796,18.82,18.679,18.749,101922,0
2013-12-19,18.749,18.796,18.631,18.694,116910,0
2013-12-20,18.78,18.78,18.694,18.694,97114,0
2013-12-23,18.82,18.82,18.631,18.637,161944,0
2013-12-24,18.637,18.661,18.552,18.567,57043,0
2013-12-26,18.575,18.615,18.51,18.51,101256,0
2013-12-27,18.51,18.543,18.432,18.496,109357,0
2013-12-30,18.488,18.543,18.488,18.52,200452,0
2013-12-31,18.52,18.749,18.52,18.749,144216,0
2014-01-02,18.631,18.899,18.631,18.899,98462,0
2014-01-03,18.883,18.962,18.861,18.955,112900,0
2014-01-06,18.977,19.05,18.969,18.995,105192,0
2014-01-07,19.05,19.081,18.948,18.986,97635,0
2014-01-08,19.004,19.011,18.948,18.955,55043,0
2014-01-09,18.969,19.033,18.931,19.018,86757,0
2014-01-10,19.05,19.06,19.004,19.041,80380,0
2014-01-13,19.095,19.258,19.067,19.105,145339,0
2014-01-14,19.13,19.185,19.074,19.095,248450,0
2014-01-15,19.081,19.2,19.081,19.105,63046,0
2014-01-16,19.13,19.185,19.115,19.16,105925,0
2014-01-17,19.176,19.25,19.13,19.13,171074,0
2014-01-21,19.194,19.23,19.15,19.15,94031,0
2014-01-22,19.176,19.223,19.169,19.185,117531,0
2014-01-23,19.258,19.271,19.185,19.194,163963,0
2014-01-24,19.194,19.215,19.185,19.185,454622,0
2014-01-27,19.223,19.23,19.144,19.15,116834,0
2014-01-28,19.169,19.23,19.15,19.23,90683,0
2014-01-29,19.185,19.215,19.15,19.176,48228,0
2014-01-30,19.295,19.295,19.215,19.215,92610,0
2014-01-31,19.214,19.25,19.194,19.206,385570,0
2014-02-03,19.194,19.24,19.194,19.223,40138,0
2014-02-04,19.2,19.285,19.194,19.258,84965,0
2014-02-05,19.262,19.295,19.223,19.25,62625,0
2014-02-06,19.25,19.285,19.223,19.23,69351,0
2014-02-07,19.24,19.34,19.24,19.271,122038,0
2014-02-10,19.305,19.437,19.305,19.333,125506,0
2014-02-11,19.34,19.461,19.333,19.437,120670,0
2014-02-12,19.437,19.47,19.431,19.437,86318,0
2014-02-13,19.443,19.564,19.443,19.525,81636,0
2014-02-14,19.548,19.746,19.548,19.626,98585,0
2014-02-18,19.675,19.706,19.636,19.636,76713,0
2014-02-19,19.636,19.699,19.636,19.636,155837,0
2014-02-20,19.643,19.675,19.636,19.666,91512,0
2014-02-21,19.666,19.706,19.636,19.666,139328,0
2014-02-24,19.666,19.73,19.643,19.658,103371,0
2014-02-25,19.714,19.746,19.714,19.714,124744,0
2014-02-26,19.817,19.85,19.761,19.761,135970,0
2014-02-27,19.809,19.826,19.777,19.777,65728,0
2014-02-28,19.826,19.842,19.777,19.777,54219,0
2014-03-03,19.785,19.809,19.769,19.777,57531,0
2014-03-04,19.833,19.874,19.745,19.769,112556,0
2014-03-05,19.795,19.809,19.761,19.785,102511,0
2014-03-06,19.785,19.826,19.777,19.795,47411,0
2014-03-07,19.803,19.809,19.777,19.777,42982,0
2014-03-10,19.785,19.85,19.753,19.785,135652,0
2014-03-11,19.803,19.858,19.777,19.809,76496,0
2014-03-12,19.809,19.922,19.803,19.803,122494,0
2014-03-13,19.842,19.897,19.809,19.882,68738,0
2014-03-14,19.897,19.978,19.833,19.978,54772,0
2014-03-17,19.938,20.02,19.874,19.874,85698,0
2014-03-18,19.954,20.001,19.922,19.946,186530,0
2014-03-19,19.978,20.043,19.865,19.882,221359,0
2014-03-20,19.907,19.995,19.907,19.954,77784,0
2014-03-21,20.035,20.058,19.954,19.954,146232,0
2014-03-24,20.02,20.035,19.954,19.97,96142,0
2014-03-25,19.995,20.043,19.978,19.985,109284,0
2014-03-26,20.035,20.035,19.978,20.02,288572,0
2014-03-27,20.02,20.035,19.995,20.01,336281,0
2014-03-28,20.051,20.058,20.01,20.043,73884,0
2014-03-31,20.066,20.1,20.043,20.083,109066,0
2014-04-01,20.1,20.1,20.058,20.058,190755,0
2014-04-02,20.058,20.129,20.058,20.106,171110,0
2014-04-03,20.075,20.122,20.058,20.066,117376,0
2014-04-04,20.1,20.129,20.1,20.114,96622,0
2014-04-07,20.1,20.129,20.075,20.114,61156,0
2014-04-08,20.1,20.114,20.066,20.1,179803,0
2014-04-09,20.1,20.18,20.1,20.164,107454,0
2014-04-10,20.164,20.171,20.149,20.156,105921,0
2014-04-11,20.139,20.22,20.139,20.139,134339,0
2014-04-14,20.156,20.251,20.149,20.149,62975,0
2014-04-15,20.205,20.22,20.149,20.164,58483,0
2014-04-16,20.171,20.213,20.156,20.164,32936,0
2014-04-17,20.156,20.205,20.114,20.114,164024,0
2014-04-21,20.129,20.185,20.129,20.185,54801,0
2014-04-22,20.164,20.26,20.164,20.18,75238,0
2014-04-23,20.242,20.285,20.195,20.277,91027,0
2014-04-24,20.277,20.372,20.269,20.325,114841,0
2014-04-25,20.291,20.363,20.269,20.316,155533,0
2014-04-28,20.325,20.381,20.298,20.381,410911,0
2014-04-29,20.363,20.411,20.355,20.411,80251,0
2014-04-30,20.397,20.411,20.363,20.411,81764,0
2014-05-01,20.405,20.419,20.381,20.397,37863,0
2014-05-02,20.372,20.405,20.372,20.372,92722,0
2014-05-05,20.381,20.437,20.381,20.381,173556,0
2014-05-06,20.39,20.411,20.381,20.381,29492,0
2014-05-07,20.39,20.411,20.381,20.381,59589,0
2014-05-08,20.39,20.429,20.381,20.405,58040,0
2014-05-09,20.397,20.405,20.381,20.381,52775,0
2014-05-12,20.39,20.437,20.372,20.372,68527,0
2014-05-13,20.39,20.437,20.372,20.411,134447,0
2014-05-14,20.405,20.437,20.39,20.419,48894,0
2014-05-15,20.405,20.437,20.405,20.437,64417,0
2014-05-16,20.429,20.5,20.405,20.5,210679,0
2014-05-19,20.461,20.485,20.453,20.453,40879,0
2014-05-20,20.453,20.549,20.453,20.542,110224,0
2014-05-21,20.5,20.556,20.5,20.533,104722,0
2014-05-22,20.533,20.556,20.51,20.533,53604,0
2014-05-23,20.533,20.581,20.525,20.565,106712,0
2014-05-27,20.565,20.605,20.549,20.565,166151,0
2014-05-28,20.646,20.661,20.564,20.589,84445,0
2014-05-29,20.604,20.695,20.604,20.687,85115,0
2014-05-30,20.655,20.695,20.638,20.678,237798,0
2014-06-02,20.687,20.687,20.589,20.604,114242,0
2014-06-03,20.62,20.655,20.581,20.612,165845,0
2014-06-04,20.581,20.62,20.45,20.612,245122,0
2014-06-05,20.581,20.63,20.548,20.62,107877,0
2014-06-06,20.62,20.661,20.572,20.598,76477,0
2014-06-09,20.638,20.638,20.572,20.598,56664,0
2014-06-10,20.581,20.638,20.581,20.62,53633,0
2014-06-11,20.598,20.711,20.555,20.711,107780,0
2014-06-12,20.711,20.711,20.638,20.678,60136,0
2014-06-13,20.727,20.727,20.646,20.646,40499,0
2014-06-16,20.63,20.704,20.63,20.704,110611,0
2014-06-17,20.661,20.736,20.661,20.727,85777,0
2014-06-18,20.744,20.761,20.646,20.655,62746,0
2014-06-19,20.661,20.695,20.655,20.695,65158,0
2014-06-20,20.678,20.711,20.678,20.711,100200,0
2014-06-23,20.695,20.752,20.687,20.718,65654,0
2014-06-24,20.704,20.744,20.695,20.727,53342,0
2014-06-25,20.744,20.752,20.63,20.727,95705,0
2014-06-26,20.711,20.744,20.695,20.744,70604,0
2014-06-27,20.736,20.809,20.736,20.784,338567,0
2014-06-30,20.784,20.817,20.744,20.775,54334,0
2014-07-01,20.767,20.824,20.752,20.817,73913,0
2014-07-02,20.775,20.866,20.775,20.851,118038,0
2014-07-03,20.775,20.802,20.744,20.744,30277,0
2014-07-07,20.793,20.809,20.727,20.793,62240,0
2014-07-08,20.736,20.817,20.736,20.817,57645,0
2014-07-09,20.784,20.866,20.784,20.86,42256,0
2014-07-10,20.775,20.832,20.761,20.809,57273,0
2014-07-11,20.809,20.889,20.802,20.873,87460,0
2014-07-14,20.873,20.93,20.832,20.832,32754,0
2014-07-15,20.832,20.832,20.775,20.817,43080,0
2014-07-16,20.784,20.841,20.761,20.809,62120,0
2014-07-17,20.761,20.817,20.736,20.802,84338,0
2014-07-18,20.767,20.866,20.727,20.744,120710,0
2014-07-21,20.809,20.851,20.761,20.824,36391,0
2014-07-22,20.841,20.866,20.809,20.851,242678,0
2014-07-23,20.918,20.918,20.793,20.793,29954,0
2014-07-24,20.793,20.817,20.761,20.761,28928,0
2014-07-25,20.761,20.784,20.744,20.761,32452,0
2014-07-28,20.761,20.775,20.727,20.727,55092,0
2014-07-29,20.744,20.767,20.711,20.718,44980,0
2014-07-30,20.784,20.784,20.711,20.744,70326,0
2014-07-31,20.744,20.744,20.661,20.727,90261,0
2014-08-01,20.744,20.744,20.524,20.612,71661,0
2014-08-04,20.661,20.661,20.466,20.572,76033,0
2014-08-05,20.491,20.589,20.491,20.572,59579,0
2014-08-06,20.612,20.655,20.604,20.638,49505,0
2014-08-07,20.646,20.817,20.646,20.809,43629,0
2014-08-08,20.784,20.784,20.718,20.752,28552,0
2014-08-11,20.761,20.802,20.744,20.752,66633,0
2014-08-12,20.802,20.802,20.744,20.744,117806,0
2014-08-13,20.761,20.824,20.761,20.809,70686,0
2014-08-14,20.793,20.873,20.793,20.873,28431,0
2014-08-15,20.881,20.93,20.873,20.889,95405,0
2014-08-18,20.866,20.918,20.841,20.908,62593,0
2014-08-19,20.889,20.965,20.889,20.965,193382,0
2014-08-20,20.925,20.983,20.908,20.946,111047,0
2014-08-21,20.938,20.974,20.938,20.965,139496,0
2014-08-22,20.93,20.99,20.93,20.983,97862,0
2014-08-25,20.974,21.004,20.965,20.983,33090,0
2014-08-26,20.995,21.031,20.99,21.022,58493,0
2014-08-27,21.111,21.21,21.03,21.038,157874,0
2014-08-28,21.038,21.052,21.03,21.038,34470,0
2014-08-29,21.038,21.052,21.03,21.038,48858,0
2014-09-02,21.047,21.06,21.02,21.047,83292,0
2014-09-03,21.052,21.069,21.02,21.038,107170,0
2014-09-04,21.03,21.069,21.011,21.03,255177,0
2014-09-05,20.962,21.052,20.962,21.03,212603,0
2014-09-08,21.03,21.047,21.02,21.03,120598,0
2014-09-09,21.03,21.038,21.002,21.02,105767,0
2014-09-10,21.03,21.06,21.011,21.052,58336,0
2014-09-11,21.038,21.06,21.03,21.047,41983,0
2014-09-12,21.03,21.052,21.02,21.052,93034,0
2014-09-15,21.052,21.06,21.038,21.06,87993,0
2014-09-16,21.03,21.103,21.02,21.038,202848,0
2014-09-17,21.047,21.06,20.988,20.993,41650,0
2014-09-18,21.011,21.047,21.002,21.03,40314,0
2014-09-19,21.047,21.047,20.981,20.993,56921,0
2014-09-22,21.002,21.002,20.922,20.962,64327,0
2014-09-23,20.962,21.011,20.944,21.011,55960,0
2014-09-24,20.981,21.03,20.944,20.953,48442,0
2014-09-25,20.935,20.988,20.886,20.962,77981,0
2014-09-26,20.988,21.002,20.922,20.944,68321,0
2014-09-29,20.944,20.993,20.922,20.972,36046,0
2014-09-30,20.962,21.02,20.962,20.972,43684,0
2014-10-01,20.972,21.047,20.972,21.002,78587,0
2014-10-02,20.981,21.03,20.972,21.002,27920,0
2014-10-03,20.993,21.052,20.988,20.993,42091,0
2014-10-06,20.993,21.052,20.993,20.993,25277,0
2014-10-07,20.993,21.047,20.922,20.993,64157,0
2014-10-08,20.993,21.052,20.962,20.988,72953,0
2014-10-09,20.993,21.038,20.972,21.02,75446,0
2014-10-10,21.002,21.02,20.962,20.962,15225,0
2014-10-13,20.972,21.011,20.972,20.988,27412,0
2014-10-14,20.981,21.078,20.981,21.011,63064,0
2014-10-15,21.011,21.011,20.962,20.988,87469,0
2014-10-16,20.904,21.038,20.904,21.02,61124,0
2014-10-17,21.052,21.052,20.953,20.953,155655,0
2014-10-20,21.038,21.06,20.988,21.002,29894,0
2014-10-21,20.993,21.047,20.988,20.993,67258,0
2014-10-22,20.993,21.21,20.988,20.988,49707,0
2014-10-23,21.002,21.02,20.988,20.988,42427,0
2014-10-24,21.002,21.038,21.002,21.03,22572,0
2014-10-27,21.038,21.088,21.038,21.069,53914,0
2014-10-28,21.052,21.145,21.052,21.136,45341,0
2014-10-29,21.127,21.145,21.103,21.127,34567,0
2014-10-30,21.103,21.154,21.103,21.154,46530,0
2014-10-31,21.154,21.154,20.993,20.993,190890,0
2014-11-03,21.038,21.088,21.038,21.052,52374,0
2014-11-04,21.052,21.136,21.052,21.136,41706,0
2014-11-05,21.119,21.119,21.052,21.06,49599,0
2014-11-06,21.047,21.103,21.038,21.088,50266,0
2014-11-07,21.06,21.154,21.06,21.127,42696,0
2014-11-10,21.111,21.177,21.111,21.136,28624,0
2014-11-11,21.136,21.169,21.136,21.169,19718,0
2014-11-12,21.154,21.228,21.111,21.127,79784,0
2014-11-13,21.145,21.154,21.119,21.127,49771,0
2014-11-14,21.119,21.169,21.119,21.127,46607,0
2014-11-17,21.136,21.237,21.136,21.218,873705,0
2014-11-18,21.21,21.267,21.177,21.177,75202,0
2014-11-19,21.21,21.237,21.186,21.237,22862,0
2014-11-20,21.228,21.252,21.194,21.194,45206,0
2014-11-21,21.237,21.237,21.194,21.218,64563,0
2014-11-24,21.228,21.267,21.228,21.267,35576,0
2014-11-25,21.237,21.302,21.237,21.245,55766,0
2014-11-26,21.275,21.37,21.226,21.344,127162,0
2014-11-28,21.31,21.353,21.31,21.324,27852,0
2014-12-01,21.344,21.363,21.294,21.302,154711,0
2014-12-02,21.285,21.43,21.26,21.353,110705,0
2014-12-03,21.363,21.363,21.267,21.285,56507,0
2014-12-04,21.251,21.275,21.21,21.251,93336,0
2014-12-05,21.26,21.318,21.216,21.226,36171,0
2014-12-08,21.226,21.26,21.226,21.243,43394,0
2014-12-09,21.226,21.318,21.216,21.251,31600,0
2014-12-10,21.251,21.267,21.243,21.243,31802,0
2014-12-11,21.26,21.285,21.243,21.26,38130,0
2014-12-12,21.26,21.275,21.235,21.26,31078,0
2014-12-15,21.285,21.324,21.226,21.243,81479,0
2014-12-16,21.192,21.302,21.192,21.216,86297,0
2014-12-17,21.243,21.26,21.21,21.226,54613,0
2014-12-18,21.26,21.285,21.243,21.267,55647,0
2014-12-19,21.243,21.318,21.243,21.318,42339,0
2014-12-22,21.31,21.31,21.251,21.267,54654,0
2014-12-23,21.318,21.353,21.267,21.353,83155,0
2014-12-24,21.294,21.324,21.267,21.285,20671,0
2014-12-26,21.285,21.334,21.285,21.324,16206,0
2014-12-29,21.363,21.422,21.363,21.393,20458,0
2014-12-30,21.393,21.501,21.393,21.471,32229,0
2014-12-31,21.471,21.53,21.43,21.521,11745,0
2015-01-02,21.488,21.561,21.383,21.403,40620,0
2015-01-05,21.436,21.471,21.324,21.353,47094,0
2015-01-06,21.363,21.422,21.363,21.393,41252,0
2015-01-07,21.412,21.462,21.353,21.462,41301,0
2015-01-08,21.452,21.501,21.452,21.471,34811,0
2015-01-09,21.442,21.481,21.363,21.363,47963,0
2015-01-12,21.412,21.436,21.376,21.412,26795,0
2015-01-13,21.393,21.422,21.334,21.393,47145,0
2015-01-14,21.353,21.393,21.344,21.363,31041,0
2015-01-15,21.363,21.436,21.363,21.403,44738,0
2015-01-16,21.412,21.606,21.412,21.606,76476,0
2015-01-20,21.554,21.57,21.488,21.57,52054,0
2015-01-21,21.561,21.698,21.53,21.698,75009,0
2015-01-22,21.629,21.629,21.501,21.54,104504,0
2015-01-23,21.54,21.612,21.54,21.57,37483,0
2015-01-26,21.561,21.656,21.548,21.656,39224,0
2015-01-27,21.589,21.715,21.589,21.715,37356,0
2015-01-28,21.715,21.74,21.672,21.74,114356,0
2015-01-29,21.698,21.698,21.639,21.648,32433,0
2015-01-30,21.598,21.723,21.598,21.639,28393,0
2015-02-02,21.612,21.731,21.612,21.723,46141,0
2015-02-03,21.665,21.706,21.612,21.648,109906,0
2015-02-04,21.639,21.665,21.548,21.606,88913,0
2015-02-05,21.629,21.656,21.57,21.629,104980,0
2015-02-06,21.598,21.648,21.554,21.58,55021,0
2015-02-09,21.554,21.629,21.53,21.629,50368,0
2015-02-10,21.656,21.656,21.606,21.639,36143,0
2015-02-11,21.606,21.665,21.606,21.665,52602,0
2015-02-12,21.656,21.68,21.612,21.656,24801,0
2015-02-13,21.629,21.656,21.621,21.621,32710,0
2015-02-17,21.589,21.656,21.589,21.621,61301,0
2015-02-18,21.629,21.639,21.442,21.521,111270,0
2015-02-19,21.521,21.561,21.481,21.561,46767,0
2015-02-20,21.57,21.612,21.57,21.589,27356,0
2015-02-23,21.548,21.648,21.548,21.606,107342,0
2015-02-24,21.648,21.698,21.606,21.648,69318,0
2015-02-25,21.74,21.825,21.679,21.749,179088,0
2015-02-26,21.765,21.809,21.749,21.809,117151,0
2015-02-27,21.783,21.818,21.757,21.757,39647,0
2015-03-02,21.809,21.851,21.8,21.842,32948,0
2015-03-03,21.809,21.893,21.791,21.893,76528,0
2015-03-04,21.869,21.997,21.86,21.988,50356,0
2015-03-05,21.981,22.048,21.971,22.012,73140,0
2015-03-06,21.971,22.022,21.928,21.945,96508,0
2015-03-09,21.921,21.962,21.893,21.962,46034,0
2015-03-10,21.938,22.04,21.928,22.005,31197,0
2015-03-11,22.012,22.012,21.988,21.988,27808,0
2015-03-12,21.928,21.962,21.869,21.902,75476,0
2015-03-13,21.884,21.921,21.851,21.902,34582,0
2015-03-16,21.945,21.971,21.884,21.893,35051,0
2015-03-17,21.869,21.911,21.869,21.893,26754,0
2015-03-18,21.921,21.953,21.877,21.945,47318,0
2015-03-19,21.911,21.953,21.911,21.945,26639,0
2015-03-20,21.921,21.962,21.921,21.938,56783,0
2015-03-23,21.938,22.005,21.902,21.902,46267,0
2015-03-24,21.928,21.953,21.884,21.921,54913,0
2015-03-25,21.911,21.981,21.902,21.902,68232,0
2015-03-26,21.902,22.073,21.869,21.877,18928,0
2015-03-27,21.893,21.921,21.877,21.877,16240,0
2015-03-30,21.921,21.938,21.893,21.911,25002,0
2015-03-31,21.911,21.928,21.877,21.877,24767,0
2015-04-01,21.945,21.945,21.869,21.869,26754,0
2015-04-02,21.877,21.877,21.8,21.818,51175,0
2015-04-06,21.834,21.851,21.765,21.774,40658,0
2015-04-07,21.783,21.783,21.74,21.74,44700,0
2015-04-08,21.74,21.765,21.74,21.757,47435,0
2015-04-09,21.765,21.774,21.74,21.757,59768,0
2015-04-10,21.757,21.774,21.74,21.749,33064,0
2015-04-13,21.791,21.825,21.783,21.783,56197,0
2015-04-14,21.791,21.809,21.749,21.765,34819,0
2015-04-15,21.757,21.791,21.749,21.791,125132,0
2015-04-16,21.783,21.809,21.749,21.757,39260,0
2015-04-17,21.74,21.809,21.517,21.517,355647,0
2015-04-20,21.688,21.688,21.655,21.664,107952,0
2015-04-21,21.664,21.706,21.664,21.706,52280,0
2015-04-22,21.715,21.774,21.679,21.74,51473,0
2015-04-23,21.74,21.8,21.74,21.8,78162,0
2015-04-24,21.774,21.809,21.765,21.791,27467,0
2015-04-27,21.809,21.818,21.74,21.749,34819,0
2015-04-28,21.757,21.809,21.74,21.765,43581,0
2015-04-29,21.765,21.783,21.757,21.783,24069,0
2015-04-30,21.74,21.783,21.74,21.765,22550,0
2015-05-01,21.757,21.962,21.749,21.962,432409,0
2015-05-04,21.877,21.928,21.877,21.911,67066,0
2015-05-05,21.893,21.902,21.834,21.877,51991,0
2015-05-06,21.834,21.86,21.646,21.664,76489,0
2015-05-07,21.697,21.715,21.646,21.655,60861,0
2015-05-08,21.688,21.765,21.688,21.715,35285,0
2015-05-11,21.731,21.731,21.628,21.688,72205,0
2015-05-12,21.637,21.715,21.637,21.671,32201,0
2015-05-13,21.697,21.911,21.697,21.884,94521,0
2015-05-14,21.818,21.997,21.818,21.981,54446,0
2015-05-15,21.902,21.981,21.818,21.86,70857,0
2015-05-18,21.911,21.945,21.842,21.851,41856,0
2015-05-19,21.825,21.928,21.783,21.921,43930,0
2015-05-20,21.921,21.971,21.902,21.938,38674,0
2015-05-21,21.962,21.997,21.911,21.971,37038,0
2015-05-22,21.938,21.988,21.938,21.971,18693,0
2015-05-26,21.945,21.981,21.911,21.981,27297,0
2015-05-27,21.981,21.988,21.971,21.981,25354,0
2015-05-28,22.048,22.091,22.005,22.082,50172,0
2015-05-29,22.005,22.073,22.005,22.073,66138,0
2015-06-01,22.292,22.292,22.101,22.108,77097,0
2015-06-02,22.169,22.169,22.066,22.108,44709,0
2015-06-03,22.108,22.118,22.066,22.118,19671,0
2015-06-04,22.126,22.169,22.118,22.152,38072,0
2015-06-05,22.126,22.169,22.108,22.108,14724,0
2015-06-08,22.118,22.152,22.118,22.143,35657,0
2015-06-09,22.126,22.126,22.057,22.066,45542,0
2015-06-10,22.101,22.169,22.091,22.134,50513,0
2015-06-11,22.161,22.186,22.134,22.152,37542,0
2015-06-12,22.143,22.143,22.101,22.118,29906,0
2015-06-15,22.091,22.126,22.073,22.101,63378,0
2015-06-16,22.082,22.126,22.066,22.082,35427,0
2015-06-17,22.118,22.118,22.066,22.091,54060,0
2015-06-18,22.066,22.118,22.04,22.04,42328,0
2015-06-19,22.057,22.073,22.005,22.04,46009,0
2015-06-22,22.048,22.057,21.979,21.979,21281,0
2015-06-23,21.987,22.066,21.936,22.005,125427,0
2015-06-24,21.987,22.066,21.979,22.048,55326,0
2015-06-25,22.005,22.048,22.005,22.048,29906,0
2015-06-26,22.03,22.03,21.996,22.021,32780,0
2015-06-29,22.005,22.011,21.951,22.011,59928,0
2015-06-30,22.108,22.273,22.03,22.23,272331,0
2015-07-01,22.23,22.292,22.23,22.292,66827,0
2015-07-02,22.273,22.344,22.257,22.334,96506,0
2015-07-06,22.308,22.395,22.299,22.36,60041,0
2015-07-07,22.36,22.36,22.299,22.318,63261,0
2015-07-08,22.299,22.318,22.186,22.196,100530,0
2015-07-09,22.247,22.334,22.213,22.222,49459,0
2015-07-10,22.239,22.247,22.196,22.204,64067,0
2015-07-13,22.222,22.23,22.143,22.169,64414,0
2015-07-14,22.161,22.257,22.126,22.257,110765,0
2015-07-15,22.222,22.292,22.222,22.222,83450,0
2015-07-16,22.283,22.395,22.266,22.388,136532,0
2015-07-17,22.388,22.388,22.273,22.36,137914,0
2015-07-20,22.344,22.353,22.308,22.344,45089,0
2015-07-21,22.353,22.353,22.299,22.334,46585,0
2015-07-22,22.299,22.299,22.266,22.292,44054,0
2015-07-23,22.283,22.283,22.169,22.196,42444,0
2015-07-24,22.213,22.273,22.204,22.273,30251,0
2015-07-27,22.169,22.23,22.126,22.222,43708,0
2015-07-28,22.273,22.273,22.169,22.222,29561,0
2015-07-29,22.213,22.247,22.196,22.196,32208,0
2015-07-30,22.186,22.23,22.186,22.222,13688,0
2015-07-31,22.23,22.283,22.23,22.257,29906,0
2015-08-03,22.23,22.292,22.23,22.283,31542,0
2015-08-04,22.257,22.334,22.257,22.327,70164,0
2015-08-05,22.299,22.327,22.257,22.273,41179,0
2015-08-06,22.266,22.334,22.266,22.292,73903,0
2015-08-07,22.292,22.405,22.283,22.379,38877,0
2015-08-10,22.353,22.388,22.344,22.379,38762,0
2015-08-11,22.36,22.43,22.318,22.43,50328,0
2015-08-12,22.353,22.481,22.353,22.481,37038,0
2015-08-13,22.44,22.449,22.36,22.388,21163,0
2015-08-14,22.353,22.449,22.318,22.449,35082,0
2015-08-17,22.405,22.473,22.405,22.465,29100,0
2015-08-18,22.449,22.457,22.395,22.421,17945,0
2015-08-19,22.395,22.465,22.353,22.353,24961,0
2015-08-20,22.353,22.379,22.318,22.369,33013,0
2015-08-21,22.353,22.405,22.273,22.273,58892,0
2015-08-24,21.951,22.118,21.735,21.936,136639,0
2015-08-25,22.108,22.108,21.951,22.03,54751,0
2015-08-26,22.057,22.213,22.03,22.213,55443,0
2015-08-27,22.196,22.283,22.196,22.213,30942,0
2015-08-28,22.318,22.344,22.256,22.327,47330,0
2015-08-31,22.308,22.344,22.265,22.292,42800,0
2015-09-01,22.273,22.318,22.211,22.318,33855,0
2015-09-02,22.318,22.422,22.299,22.422,335045,0
2015-09-03,22.397,22.397,22.344,22.344,23891,0
2015-09-04,22.353,22.37,22.273,22.308,32950,0
2015-09-08,22.335,22.389,22.327,22.38,27063,0
2015-09-09,22.38,22.422,22.344,22.389,43594,0
2015-09-10,22.353,22.38,22.318,22.335,32573,0
2015-09-11,22.361,22.406,22.353,22.389,38270,0
2015-09-14,22.389,22.406,22.361,22.37,20948,0
2015-09-15,22.397,22.494,22.389,22.484,41215,0
2015-09-16,22.494,22.494,22.459,22.467,28082,0
2015-09-17,22.432,22.459,22.414,22.422,68906,0
2015-09-18,22.414,22.451,22.389,22.442,78468,0
2015-09-21,22.476,22.494,22.414,22.451,31931,0
2015-09-22,22.442,22.476,22.432,22.451,34308,0
2015-09-23,22.459,22.476,22.422,22.476,23552,0
2015-09-24,22.432,22.546,22.432,22.546,41549,0
2015-09-25,22.538,22.538,22.451,22.451,41668,0
2015-09-28,22.459,22.459,22.406,22.432,31094,0
2015-09-29,22.397,22.467,22.344,22.361,44839,0
2015-09-30,22.414,22.414,22.335,22.335,50048,0
2015-10-01,22.361,22.37,22.292,22.327,59672,0
2015-10-02,22.327,22.335,22.299,22.308,38159,0
2015-10-05,22.344,22.476,22.344,22.451,106293,0
2015-10-06,22.451,22.513,22.414,22.467,41555,0
2015-10-07,22.513,22.556,22.414,22.546,50048,0
2015-10-08,22.494,22.494,22.451,22.476,27627,0
2015-10-09,22.459,22.484,22.414,22.442,54123,0
2015-10-12,22.476,22.494,22.467,22.484,14793,0
2015-10-13,22.504,22.504,22.422,22.476,42575,0
2015-10-14,22.476,22.494,22.451,22.467,30346,0
2015-10-15,22.467,22.566,22.467,22.556,73146,0
2015-10-16,22.538,22.689,22.521,22.689,78694,0
2015-10-19,22.637,22.732,22.6,22.644,36636,0
2015-10-20,22.641,22.732,22.59,22.723,20032,0
2015-10-21,22.68,22.794,22.661,22.776,52198,0
2015-10-22,22.759,22.812,22.751,22.769,50161,0
2015-10-23,22.751,22.794,22.618,22.652,56273,0
2015-10-26,22.628,22.652,22.575,22.652,47670,0
2015-10-27,22.637,22.652,22.628,22.652,17664,0
2015-10-28,22.644,22.652,22.618,22.644,54464,0
2015-10-29,22.644,22.652,22.575,22.652,73146,0
2015-10-30,22.637,22.652,22.575,22.618,107229,0
2015-11-02,22.652,22.759,22.628,22.732,62327,0
2015-11-03,22.732,22.804,22.723,22.751,86054,0
2015-11-04,22.751,22.812,22.628,22.804,103848,0
2015-11-05,22.759,22.873,22.759,22.856,41329,0
2015-11-06,22.804,22.804,22.661,22.794,29099,0
2015-11-09,22.776,22.83,22.68,22.83,35903,0
2015-11-10,22.742,22.83,22.742,22.812,45179,0
2015-11-11,22.776,22.839,22.776,22.812,59106,0
2015-11-12,22.769,22.812,22.751,22.812,33517,0
2015-11-13,22.812,22.812,22.794,22.812,26271,0
2015-11-16,22.812,22.839,22.769,22.794,24005,0
2015-11-17,22.732,22.776,22.637,22.769,26835,0
2015-11-18,22.769,22.785,22.714,22.742,23213,0
2015-11-19,22.732,22.751,22.698,22.698,35555,0
2015-11-20,22.689,22.723,22.661,22.707,34082,0
2015-11-23,22.698,22.742,22.689,22.707,34648,0
2015-11-24,22.698,22.83,22.689,22.83,40082,0
2015-11-25,22.847,22.883,22.804,22.866,35440,0
2015-11-27,22.872,23.026,22.81,23.026,36384,0
2015-11-30,23.026,23.026,22.882,22.891,54405,0
2015-12-01,22.9,23.097,22.9,23.097,62112,0
2015-12-02,23.017,23.034,22.908,22.927,52881,0
2015-12-03,22.908,22.935,22.845,22.9,27783,0
2015-12-04,22.908,22.963,22.908,22.917,34784,0
2015-12-07,22.917,22.927,22.864,22.882,35788,0
2015-12-08,22.845,22.935,22.845,22.854,29513,0
2015-12-09,22.864,22.882,22.81,22.845,29880,0
2015-12-10,22.845,22.882,22.81,22.829,17950,0
2015-12-11,22.845,22.845,22.694,22.694,25975,0
2015-12-14,22.694,22.694,20.63,22.397,146294,0
2015-12-15,22.559,22.594,22.469,22.578,57974,0
2015-12-16,22.711,22.728,22.648,22.694,45152,0
2015-12-17,22.728,22.766,22.657,22.665,61094,0
2015-12-18,22.738,22.766,22.694,22.728,35788,0
2015-12-21,22.766,22.774,22.641,22.657,42142,0
2015-12-22,22.703,22.766,22.694,22.728,51839,0
2015-12-23,22.757,22.819,22.738,22.774,33891,0
2015-12-24,22.801,22.829,22.782,22.829,11168,0
2015-12-28,22.801,23.042,22.766,22.927,135924,0
2015-12-29,22.917,23.142,22.917,23.097,70531,0
2015-12-30,22.998,23.142,22.998,23.142,25522,0
2015-12-31,23.133,23.142,23.08,23.124,10937,0
2016-01-04,22.945,23.133,22.945,23.124,60644,0
2016-01-05,23.08,23.105,23.061,23.097,79126,0
2016-01-06,22.998,23.08,22.989,23.08,32737,0
2016-01-07,22.908,23.034,22.872,22.882,40348,0
2016-01-08,22.963,22.98,22.891,22.935,33230,0
2016-01-11,22.9,22.917,22.882,22.908,31602,0
2016-01-12,22.908,22.945,22.872,22.935,61016,0
2016-01-13,22.917,22.98,22.891,22.9,27961,0
2016-01-14,22.908,22.954,22.9,22.908,49307,0
2016-01-15,22.882,22.9,22.809,22.872,187110,0
2016-01-19,22.864,22.872,22.774,22.801,72912,0
2016-01-20,22.782,22.782,22.569,22.72,78966,0
2016-01-21,22.757,22.801,22.694,22.78,48398,0
2016-01-22,22.872,22.917,22.819,22.908,46707,0
2016-01-25,22.81,22.837,22.738,22.791,49849,0
2016-01-26,22.757,22.845,22.757,22.829,37105,0
2016-01-27,22.782,22.891,22.782,22.872,68974,0
2016-01-28,22.872,23.08,22.845,23.08,62557,0
2016-01-29,23.042,23.215,23.017,23.215,75991,0
2016-02-01,23.187,23.312,23.152,23.303,48673,0
2016-02-02,23.124,23.268,23.124,23.23,45151,0
2016-02-03,23.215,23.24,23.017,23.179,96134,0
2016-02-04,23.114,23.142,22.989,23.042,129392,0
2016-02-05,22.98,22.98,22.54,22.578,342352,0
2016-02-08,22.423,22.423,21.644,21.797,280896,0
2016-02-09,21.537,21.823,21.107,21.437,391619,0
2016-02-10,21.751,22.047,21.672,21.85,280585,0
2016-02-11,21.437,21.751,20.783,21.006,406283,0
2016-02-12,21.348,21.514,21.123,21.329,147201,0
2016-02-16,21.617,22.334,21.445,22.334,173347,0
2016-02-17,22.486,22.738,22.465,22.657,177771,0
2016-02-18,22.711,22.774,22.602,22.602,69553,0
2016-02-19,22.602,22.882,22.357,22.85,96613,0
2016-02-22,22.854,22.935,22.748,22.791,108023,0
2016-02-23,22.648,22.738,22.559,22.559,35691,0
2016-02-24,22.469,22.675,22.433,22.665,59057,0
2016-02-25,22.622,22.837,22.612,22.81,64867,0
2016-02-26,22.946,22.99,22.78,22.818,82631,0
2016-02-29,22.789,22.972,22.7,22.872,66838,0
2016-03-01,22.981,22.99,22.872,22.955,145758,0
2016-03-02,22.955,23,22.9,23,71046,0
2016-03-03,23.027,23.054,22.972,23.045,61221,0
2016-03-04,23.027,23.027,22.946,22.972,64776,0
2016-03-07,22.955,22.955,22.817,22.936,47759,0
2016-03-08,22.936,23.027,22.882,23.01,52587,0
2016-03-09,23.01,23.054,22.99,23.045,53706,0
2016-03-10,23.054,23.054,22.955,22.955,70414,0
2016-03-11,23.01,23.091,23.01,23.045,91830,0
2016-03-14,23.027,23.118,23.01,23.091,25196,0
2016-03-15,23.082,23.082,22.963,22.981,43188,0
2016-03-16,22.963,23.027,22.872,23.027,77463,0
2016-03-17,23.054,23.163,23.045,23.073,43683,0
2016-03-18,23.099,23.182,23.091,23.091,67948,0
2016-03-21,23.2,23.2,23.109,23.118,43914,0
2016-03-22,23.118,23.17,23.091,23.146,38288,0
2016-03-23,23.182,23.219,23.118,23.219,49698,0
2016-03-24,23.219,23.255,23.163,23.2,49817,0
2016-03-28,23.274,23.318,23.191,23.318,53465,0
2016-03-29,23.29,23.41,23.29,23.402,41124,0
2016-03-30,23.392,23.402,23.264,23.392,36443,0
2016-03-31,23.364,23.446,23.364,23.446,30366,0
2016-04-01,23.364,23.382,23.163,23.2,36647,0
2016-04-04,23.227,23.227,22.964,23.099,46045,0
2016-04-05,23.027,23.159,22.988,23.146,44858,0
2016-04-06,23.118,23.219,23.064,23.155,51457,0
2016-04-07,23.155,23.155,22.981,23.064,60777,0
2016-04-08,23.073,23.236,23.073,23.191,38347,0
2016-04-11,23.236,23.446,23.236,23.392,43137,0
2016-04-12,23.338,23.418,23.338,23.41,40357,0
2016-04-13,23.373,23.392,23.338,23.373,40621,0
2016-04-14,23.283,23.354,23.283,23.328,39764,0
2016-04-15,23.328,23.347,23.236,23.264,115350,0
2016-04-18,23.3,23.364,23.191,23.364,52054,0
2016-04-19,23.338,23.41,23.318,23.364,48446,0
2016-04-20,23.347,23.466,23.3,23.392,49976,0
2016-04-21,23.466,23.51,23.402,23.466,47972,0
2016-04-22,23.392,23.574,23.392,23.53,42547,0
2016-04-25,23.474,23.52,23.455,23.456,21808,0
2016-04-26,23.482,23.52,23.474,23.482,20118,0
2016-04-27,23.437,23.618,23.437,23.538,40444,0
2016-04-28,23.5,23.61,23.474,23.584,38083,0
2016-04-29,23.584,23.674,23.533,23.674,36113,0
2016-05-02,23.628,23.793,23.618,23.793,44713,0
2016-05-03,23.756,23.756,23.618,23.638,76382,0
2016-05-04,23.638,23.712,23.61,23.648,25642,0
2016-05-05,23.666,23.672,23.538,23.574,62122,0
2016-05-06,23.574,23.746,23.574,23.746,33252,0
2016-05-09,23.682,23.733,23.602,23.674,64918,0
2016-05-10,23.628,23.744,23.59,23.702,36518,0
2016-05-11,23.712,23.793,23.61,23.702,36317,0
2016-05-12,23.692,23.766,23.666,23.712,28166,0
2016-05-13,23.674,23.736,23.638,23.692,32441,0
2016-05-16,23.648,23.72,23.648,23.702,43851,0
2016-05-17,23.746,23.766,23.666,23.766,94376,0
2016-05-18,23.775,23.856,23.73,23.839,42999,0
2016-05-19,23.83,23.83,23.638,23.73,13411,0
2016-05-20,23.72,23.874,23.712,23.874,19547,0
2016-05-23,23.874,24.102,23.874,24.102,48891,0
2016-05-24,24.03,24.086,23.957,24.03,40640,0
2016-05-25,24.012,24.012,23.839,23.92,40168,0
2016-05-26,23.874,23.948,23.81,23.948,40722,0
2016-05-27,23.946,24.021,23.91,23.918,40593,0
2016-05-31,23.936,24.001,23.861,23.881,69241,0
2016-06-01,23.926,23.926,23.845,23.855,75960,0
2016-06-02,23.871,23.871,23.751,23.796,40466,0
2016-06-03,23.781,23.836,23.771,23.781,194757,0
2016-06-06,23.781,23.836,23.706,23.771,53403,0
2016-06-07,23.781,23.79,23.725,23.751,58292,0
2016-06-08,23.751,23.771,23.706,23.741,64698,0
2016-06-09,23.733,23.761,23.706,23.706,129464,0
2016-06-10,23.706,23.732,23.668,23.725,48004,0
2016-06-13,23.741,23.761,23.696,23.706,28077,0
2016-06-14,23.733,23.733,23.538,23.676,89871,0
2016-06-15,23.66,23.771,23.66,23.696,118813,0
2016-06-16,23.696,23.696,23.604,23.604,69153,0
2016-06-17,23.686,23.719,23.613,23.686,44996,0
2016-06-20,23.79,23.79,23.668,23.725,108185,0
2016-06-21,23.771,23.855,23.725,23.855,78872,0
2016-06-22,23.79,23.822,23.706,23.771,47086,0
2016-06-23,23.781,23.816,23.733,23.751,41727,0
2016-06-24,23.077,23.668,22.957,23.466,125597,0
2016-06-27,23.428,23.428,23.151,23.261,258737,0
2016-06-28,23.456,23.771,23.456,23.676,108687,0
2016-06-29,23.725,23.946,23.725,23.871,88159,0
2016-06-30,23.891,24.056,23.844,24.056,87901,0
2016-07-01,24.056,24.151,23.861,23.936,58053,0
2016-07-05,23.796,23.946,23.725,23.79,70412,0
2016-07-06,23.79,23.924,23.716,23.891,66003,0
2016-07-07,23.891,24.094,23.871,23.936,49858,0
2016-07-08,24.038,24.177,23.966,24.094,39727,0
2016-07-11,24.021,24.086,23.961,24.056,52086,0
2016-07-12,24.151,24.233,24.104,24.141,101741,0
2016-07-13,24.214,24.223,23.946,24.094,54308,0
2016-07-14,24.021,24.141,23.983,24.076,34191,0
2016-07-15,24.141,24.241,24.111,24.177,125842,0
2016-07-18,24.223,24.326,24.196,24.326,29856,0
2016-07-19,24.306,24.326,24.249,24.278,37134,0
2016-07-20,24.168,24.223,24.076,24.206,46812,0
2016-07-21,24.131,24.196,24.057,24.151,66143,0
2016-07-22,24.076,24.113,24.048,24.113,45387,0
2016-07-25,24.021,24.103,24.011,24.056,51004,0
2016-07-26,24.056,24.186,24.056,24.103,87063,0
2016-07-27,24.086,24.113,24.03,24.056,40339,0
2016-07-28,24.086,24.141,24.011,24.056,102097,0
2016-07-29,23.983,24.271,23.983,24.196,96121,0
2016-08-01,24.151,24.196,24.086,24.177,71988,0
2016-08-02,24.094,24.168,24.044,24.121,84388,0
2016-08-03,24.094,24.168,24.056,24.103,40365,0
2016-08-04,24.131,24.151,24.056,24.076,64670,0
2016-08-05,24.066,24.151,23.871,24.131,68780,0
2016-08-08,24.131,24.131,24.084,24.094,131645,0
2016-08-09,24.151,24.196,24.038,24.038,114883,0
2016-08-10,24.086,24.094,24.001,24.03,54275,0
2016-08-11,23.975,24.03,23.918,23.946,93449,0
2016-08-12,23.901,24.001,23.901,23.91,175227,0
2016-08-15,23.918,23.918,23.836,23.855,41229,0
2016-08-16,23.845,23.879,23.836,23.836,90379,0
2016-08-17,23.91,24.788,23.871,24.066,63640,0
2016-08-18,24.011,24.066,23.918,23.946,53572,0
2016-08-19,23.966,24.011,23.891,23.91,81662,0
2016-08-22,23.946,24.011,23.881,23.956,109230,0
2016-08-23,23.926,23.983,23.881,23.975,84485,0
2016-08-24,23.926,24.04,23.919,24.038,46185,0
2016-08-25,24.03,24.056,24.011,24.056,58371,0
2016-08-26,24.056,24.094,24.038,24.094,69483,0
2016-08-29,24.048,24.121,24.048,24.094,34193,0
2016-08-30,24.186,24.186,24.078,24.13,71438,0
2016-08-31,24.224,24.224,24.15,24.15,54412,0
2016-09-01,24.177,24.224,24.158,24.168,40415,0
2016-09-02,24.196,24.262,24.168,24.234,34156,0
2016-09-06,24.318,24.318,24.234,24.3,38436,0
2016-09-07,24.272,24.272,24.158,24.206,41353,0
2016-09-08,24.215,24.215,24.093,24.093,79323,0
2016-09-09,24.093,24.12,24.008,24.018,108925,0
2016-09-12,23.962,24.12,23.961,24.12,88516,0
2016-09-13,24.054,24.242,24.029,24.224,130614,0
2016-09-14,24.102,24.158,24.046,24.093,139826,0
2016-09-15,24.13,24.177,24.046,24.102,61972,0
2016-09-16,24.15,24.15,24.054,24.054,32235,0
2016-09-19,24.13,24.272,24.054,24.054,50619,0
2016-09-20,24.093,24.13,24.054,24.054,41156,0
2016-09-21,24.093,24.224,24.054,24.215,80308,0
2016-09-22,24.196,24.384,24.196,24.318,66760,0
2016-09-23,24.242,24.356,24.196,24.346,37282,0
2016-09-26,24.224,24.308,24.215,24.272,23421,0
2016-09-27,24.158,24.374,24.158,24.374,59739,0
2016-09-28,24.374,24.422,24.318,24.393,37723,0
2016-09-29,24.328,24.432,24.054,24.064,72394,0
2016-09-30,24.196,24.234,24.084,24.177,71469,0
2016-10-03,24.112,24.186,24.054,24.074,107237,0
2016-10-04,24.074,24.186,24.054,24.054,58913,0
2016-10-05,24.12,24.158,24.102,24.102,43185,0
2016-10-06,24.14,24.14,24.057,24.064,31759,0
2016-10-07,24.064,24.093,24.018,24.018,23492,0
2016-10-10,24.084,24.084,24.008,24.018,45415,0
2016-10-11,24.028,24.046,23.962,24.018,50340,0
2016-10-12,24.054,24.054,23.866,23.905,88917,0
2016-10-13,23.905,24.084,23.866,24.054,62490,0
2016-10-14,23.998,24.028,23.932,23.942,64169,0
2016-10-17,23.98,23.988,23.922,23.962,38624,0
2016-10-18,23.98,24.308,23.942,24.102,110052,0
2016-10-19,24.102,24.186,24.093,24.112,62445,0
2016-10-20,24.14,24.154,24.046,24.102,68818,0
2016-10-21,24.028,24.422,24.028,24.422,99750,0
2016-10-24,24.262,24.3,24.194,24.196,82610,0
2016-10-25,24.224,24.459,24.224,24.459,60420,0
2016-10-26,24.384,24.384,24.234,24.29,31270,0
2016-10-27,24.337,24.337,24.206,24.252,31729,0
2016-10-28,24.224,24.337,24.215,24.242,23585,0
2016-10-31,24.252,24.318,24.177,24.242,31948,0
2016-11-01,24.242,24.242,24.102,24.186,22702,0
2016-11-02,24.074,24.113,24.008,24.008,36913,0
2016-11-03,24.018,24.036,23.866,23.866,114544,0
2016-11-04,23.905,23.998,23.886,23.988,30974,0
2016-11-07,24.008,24.046,23.922,23.962,32797,0
2016-11-08,24.018,24.018,23.942,23.942,26347,0
2016-11-09,23.915,23.967,23.82,23.84,46310,0
2016-11-10,23.962,23.962,23.754,23.764,107788,0
2016-11-11,23.754,23.774,23.652,23.727,95968,0
2016-11-14,23.735,23.735,23.444,23.444,198495,0
2016-11-15,23.5,23.915,23.491,23.886,162747,0
2016-11-16,23.783,23.866,23.652,23.846,35685,0
2016-11-17,23.857,23.932,23.652,23.669,85305,0
2016-11-18,23.793,23.847,23.676,23.678,82362,0
2016-11-21,23.698,23.783,23.688,23.688,30203,0
2016-11-22,23.688,23.764,23.652,23.718,99270,0
2016-11-23,23.718,23.84,23.718,23.84,194227,0
2016-11-25,23.84,23.84,23.735,23.82,35229,0
2016-11-28,23.83,23.857,23.773,23.793,96898,0
2016-11-29,23.933,23.963,23.866,23.896,129372,0
2016-11-30,23.943,23.972,23.896,23.923,151623,0
2016-12-01,23.963,23.963,23.666,23.685,87777,0
2016-12-02,23.772,23.896,23.705,23.732,224881,0
2016-12-05,23.819,24,23.791,23.99,101894,0
2016-12-06,24.057,24.134,24,24,126641,0
2016-12-07,24.01,24.106,23.982,23.99,88804,0
2016-12-08,24,24.039,23.905,24.029,83250,0
2016-12-09,23.982,24.039,23.915,23.923,61625,0
2016-12-12,23.99,24,23.915,23.915,44053,0
2016-12-13,24.01,24.057,24.01,24.049,115162,0
2016-12-14,23.963,24.049,23.923,23.943,91101,0
2016-12-15,23.923,24.01,23.923,23.933,81917,0
2016-12-16,23.943,24.01,23.943,23.986,31406,0
2016-12-19,24.039,24.039,23.943,24.029,48475,0
2016-12-20,24.01,24.014,23.953,23.99,57662,0
2016-12-21,23.99,24.057,23.972,24.01,43472,0
2016-12-22,24.039,24.087,24.01,24.02,50679,0
2016-12-23,24.087,24.144,24.029,24.144,17080,0
2016-12-27,24.087,24.181,24.087,24.163,85511,0
2016-12-28,24.153,24.153,24,24.039,40235,0
2016-12-29,24.057,24.106,24.029,24.087,48717,0
2016-12-30,24.067,24.144,23.982,24,45035,0
2017-01-03,24.049,24.143,24.02,24.087,20459,0
2017-01-04,24.087,24.277,24.087,24.277,115908,0
2017-01-05,24.211,24.22,24.054,24.114,135073,0
2017-01-06,24.114,24.191,24.114,24.134,40570,0
2017-01-09,24.134,24.287,24.067,24.106,62052,0
2017-01-10,24.23,24.24,24.163,24.23,46709,0
2017-01-11,24.23,24.287,24.151,24.287,35163,0
2017-01-12,24.344,24.344,24.248,24.258,28091,0
2017-01-13,24.297,24.315,24.248,24.268,43787,0
2017-01-17,24.268,24.344,24.211,24.248,64853,0
2017-01-18,24.258,24.297,24.134,24.22,48549,0
2017-01-19,24.22,24.248,24.144,24.191,109685,0
2017-01-20,24.191,24.297,24.114,24.153,92503,0
2017-01-23,24.201,24.335,24.201,24.287,26889,0
2017-01-24,24.344,24.344,24.22,24.305,18296,0
2017-01-25,24.305,24.331,24.268,24.305,43625,0
2017-01-26,24.335,24.392,24.294,24.325,41018,0
2017-01-27,24.335,24.431,24.326,24.354,39109,0
2017-01-30,24.287,24.411,24.277,24.305,31667,0
2017-01-31,24.315,24.372,24.248,24.287,56601,0
2017-02-01,24.287,24.372,24.24,24.24,46875,0
2017-02-02,24.392,24.468,24.248,24.344,93400,0
2017-02-03,24.364,24.449,24.332,24.382,56159,0
2017-02-06,24.421,24.438,24.305,24.344,65246,0
2017-02-07,24.354,24.439,24.354,24.421,267984,0
2017-02-08,24.421,24.488,24.42,24.449,96116,0
2017-02-09,24.488,24.488,24.392,24.459,37434,0
2017-02-10,24.431,24.459,24.401,24.439,28880,0
2017-02-13,24.439,24.478,24.439,24.478,29169,0
2017-02-14,24.449,24.516,24.449,24.516,135955,0
2017-02-15,24.496,24.525,24.478,24.506,96075,0
2017-02-16,24.535,24.592,24.525,24.555,123190,0
2017-02-17,24.573,24.583,24.545,24.573,67277,0
2017-02-21,24.573,24.592,24.545,24.592,137391,0
2017-02-22,24.592,24.622,24.563,24.622,55508,0
2017-02-23,24.622,24.659,24.622,24.659,57524,0
2017-02-24,24.63,24.707,24.63,24.707,27333,0
2017-02-27,24.745,24.763,24.667,24.745,54989,0
2017-02-28,24.725,24.763,24.705,24.745,62203,0
2017-03-01,24.745,24.831,24.693,24.831,501428,0
2017-03-02,24.773,24.803,24.773,24.793,54567,0
2017-03-03,24.745,24.783,24.677,24.783,45006,0
2017-03-06,24.783,24.821,24.735,24.813,65476,0
2017-03-07,24.831,24.831,24.783,24.783,57539,0
2017-03-08,24.783,24.793,24.705,24.715,149549,0
2017-03-09,24.725,24.753,24.677,24.725,115421,0
2017-03-10,24.725,24.793,24.725,24.735,36613,0
2017-03-13,24.753,24.773,24.728,24.735,16525,0
2017-03-14,24.763,24.813,24.745,24.813,33193,0
2017-03-15,24.783,25.073,24.763,24.957,44509,0
2017-03-16,24.939,25.035,24.939,24.967,73464,0
2017-03-17,24.967,25.191,24.947,25.083,131844,0
2017-03-20,25.055,25.151,25.025,25.055,29556,0
2017-03-21,25.045,25.088,24.977,24.987,63690,0
2017-03-22,24.987,24.987,24.929,24.939,70563,0
2017-03-23,24.939,24.977,24.889,24.914,54444,0
2017-03-24,24.879,24.954,24.871,24.899,46519,0
2017-03-27,24.871,24.939,24.861,24.929,51873,0
2017-03-28,24.899,25.035,24.899,24.923,61265,0
2017-03-29,24.987,25.034,24.861,24.861,49378,0
2017-03-30,24.879,24.947,24.851,24.879,37119,0
2017-03-31,24.879,24.938,24.803,24.803,41404,0
2017-04-03,24.813,24.997,24.793,24.987,38041,0
2017-04-04,24.947,25.006,24.919,24.977,16772,0
2017-04-05,24.977,25.045,24.967,25.006,21728,0
2017-04-06,25.055,25.113,25.008,25.113,33922,0
2017-04-07,25.113,25.141,25.006,25.103,56175,0
2017-04-10,25.055,25.113,25.025,25.055,24899,0
2017-04-11,25.113,25.141,24.978,24.987,40758,0
2017-04-12,24.987,25.086,24.929,25.065,46806,0
2017-04-13,24.987,25.103,24.939,25.093,46557,0
2017-04-17,25.073,25.083,24.997,24.997,24768,0
2017-04-18,24.957,25.181,24.957,25.161,49731,0
2017-04-19,25.151,25.161,25.065,25.151,32344,0
2017-04-20,25.141,25.151,25.093,25.151,47686,0
2017-04-21,25.103,25.161,25.103,25.151,56755,0
2017-04-24,25.151,25.151,25.123,25.151,45610,0
2017-04-25,25.141,25.156,25.073,25.133,54660,0
2017-04-26,25.123,25.161,25.055,25.141,34294,0
2017-04-27,25.133,25.191,25.125,25.191,29633,0
2017-04-28,25.133,25.191,25.113,25.161,40591,0
2017-05-01,25.161,25.182,25.151,25.181,13146,0
2017-05-02,25.191,25.239,25.161,25.239,39550,0
2017-05-03,25.209,25.41,25.199,25.375,57046,0
2017-05-04,25.335,25.335,25.113,25.113,33135,0
2017-05-05,25.113,25.161,25.065,25.123,106303,0
2017-05-08,25.141,25.209,25.113,25.209,54117,0
2017-05-09,25.209,25.215,25.133,25.157,80415,0
2017-05-10,25.133,25.133,25.073,25.133,58891,0
2017-05-11,25.073,25.141,25.073,25.113,38618,0
2017-05-12,25.133,25.151,25.123,25.123,30259,0
2017-05-15,25.151,25.191,25.141,25.191,29528,0
2017-05-16,25.181,25.287,25.162,25.287,27553,0
2017-05-17,25.181,25.259,25.171,25.229,22045,0
2017-05-18,25.113,25.287,25.113,25.277,28089,0
2017-05-19,25.229,25.277,25.209,25.229,28300,0
2017-05-22,25.209,25.209,25.161,25.191,90422,0
2017-05-23,25.219,25.25,25.219,25.249,26605,0
2017-05-24,25.249,25.277,25.234,25.27,18597,0
2017-05-25,25.239,25.277,25.239,25.277,24906,0
2017-05-26,25.307,25.443,25.289,25.385,17504,0
2017-05-30,25.52,25.52,25.402,25.432,27011,0
2017-05-31,25.422,25.461,25.264,25.343,153299,0
2017-06-01,25.452,25.481,25.383,25.392,42203,0
2017-06-02,25.422,25.511,25.422,25.511,19286,0
2017-06-05,25.54,25.54,25.461,25.461,39703,0
2017-06-06,25.461,25.461,25.422,25.452,24173,0
2017-06-07,25.452,25.461,25.205,25.205,162668,0
2017-06-08,25.225,25.274,25.225,25.274,30242,0
2017-06-09,25.304,25.373,25.176,25.196,41497,0
2017-06-12,25.225,25.274,25.205,25.245,26583,0
2017-06-13,25.255,25.264,25.136,25.166,111109,0
2017-06-14,25.215,25.284,25.215,25.255,78761,0
2017-06-15,25.304,25.304,25.264,25.274,33930,0
2017-06-16,25.274,25.304,25.274,25.294,31365,0
2017-06-19,25.353,25.353,25.314,25.324,27941,0
2017-06-20,25.353,25.353,25.311,25.314,51205,0
2017-06-21,25.333,25.363,25.304,25.322,57056,0
2017-06-22,25.333,25.353,25.235,25.235,129839,0
2017-06-23,25.245,25.274,25.245,25.274,84126,0
2017-06-26,25.343,25.353,25.294,25.353,29795,0
2017-06-27,25.353,25.442,25.31,25.363,41179,0
2017-06-28,25.384,25.53,25.333,25.501,76685,0
2017-06-29,25.501,25.52,25.461,25.481,76400,0
2017-06-30,25.481,25.491,25.412,25.471,53078,0
2017-07-03,25.471,25.501,25.422,25.422,7566,0
2017-07-05,25.422,25.501,25.422,25.491,31137,0
2017-07-06,25.442,25.58,25.442,25.58,53501,0
2017-07-07,25.57,25.57,25.501,25.535,44485,0
2017-07-10,25.481,25.589,25.469,25.58,38595,0
2017-07-11,25.57,25.599,25.52,25.599,33232,0
2017-07-12,25.599,25.599,25.471,25.48,52381,0
2017-07-13,25.501,25.511,25.402,25.422,66194,0
2017-07-14,25.481,25.481,25.412,25.422,32224,0
2017-07-17,25.432,25.432,25.324,25.324,23194,0
2017-07-18,25.353,25.452,25.314,25.452,54084,0
2017-07-19,25.422,25.481,25.314,25.343,180952,0
2017-07-20,25.363,25.422,25.354,25.392,25730,0
2017-07-21,25.402,25.422,25.284,25.422,156875,0
2017-07-24,25.422,25.471,25.412,25.461,21241,0
2017-07-25,25.461,25.481,25.422,25.422,34073,0
2017-07-26,25.422,25.55,25.422,25.52,23714,0
2017-07-27,25.523,25.54,25.442,25.471,35438,0
2017-07-28,25.48,25.482,25.442,25.481,18540,0
2017-07-31,25.481,25.549,25.422,25.53,40204,0
2017-08-01,25.52,25.54,25.451,25.53,23433,0
2017-08-02,25.55,25.599,25.511,25.56,34368,0
2017-08-03,25.54,25.599,25.501,25.52,45197,0
2017-08-04,25.599,25.617,25.58,25.589,22581,0
2017-08-07,25.589,25.599,25.52,25.54,29407,0
2017-08-08,25.52,25.569,25.52,25.53,32643,0
2017-08-09,25.501,25.57,25.452,25.501,149237,0
2017-08-10,25.481,25.497,25.293,25.304,83729,0
2017-08-11,25.324,25.428,25.294,25.363,46806,0
2017-08-14,25.383,25.491,25.383,25.402,14781,0
2017-08-15,25.432,25.491,25.402,25.461,31079,0
2017-08-16,25.678,25.678,25.56,25.648,41283,0
2017-08-17,25.57,25.58,25.412,25.461,275230,0
2017-08-18,25.471,25.58,25.461,25.491,269773,0
2017-08-21,25.589,25.589,25.432,25.491,49325,0
2017-08-22,25.491,25.56,25.452,25.461,38997,0
2017-08-23,25.501,25.58,25.452,25.511,57667,0
2017-08-24,25.511,25.54,25.461,25.481,60652,0
2017-08-25,25.481,25.53,25.481,25.501,62336,0
2017-08-28,25.501,25.54,25.501,25.52,28645,0
2017-08-29,25.511,25.648,25.511,25.55,56198,0
2017-08-30,25.63,25.72,25.62,25.7,90332,0
2017-08-31,25.7,25.83,25.65,25.83,82573,0
2017-09-01,25.76,25.86,25.73,25.84,44335,0
2017-09-05,25.76,25.84,25.76,25.83,99598,0
2017-09-06,25.83,25.83,25.797,25.82,35907,0
2017-09-07,25.82,25.83,25.76,25.82,40278,0
2017-09-08,25.83,25.83,25.72,25.75,22479,0
2017-09-11,25.75,25.829,25.75,25.76,38181,0
2017-09-12,25.71,25.79,25.71,25.73,59300,0
2017-09-13,25.73,25.79,25.73,25.75,23928,0
2017-09-14,25.72,25.79,25.4,25.59,164999,0
2017-09-15,25.62,25.7,25.61,25.68,67997,0
2017-09-18,25.72,25.7499,25.64,25.7028,39529,0
2017-09-19,25.74,26,25.62,25.62,53070,0
2017-09-20,25.66,25.679,25.6,25.65,52485,0
2017-09-21,25.66,25.71,25.66,25.71,25489,0
2017-09-22,25.7,25.7024,25.62,25.7,81653,0
2017-09-25,25.7,25.7,25.63,25.65,31671,0
2017-09-26,25.65,25.7,25.63,25.6934,52206,0
2017-09-27,25.65,25.72,25.61,25.61,69364,0
2017-09-28,25.61,25.67,25.59,25.67,65400,0
2017-09-29,25.62,25.7,25.62,25.7,65885,0
2017-10-02,25.7,25.7,25.625,25.65,48627,0
2017-10-03,25.7,25.7,25.62,25.62,50251,0
2017-10-04,25.62,25.65,25.61,25.62,39895,0
2017-10-05,25.67,25.67,25.51,25.52,76782,0
2017-10-06,25.52,25.63,25.44,25.47,86261,0
2017-10-09,25.51,25.58,25.48,25.52,60476,0
2017-10-10,25.5,25.59,25.5,25.54,74485,0
2017-10-11,25.52,25.6,25.52,25.58,16501,0
2017-10-12,25.59,25.6,25.52,25.59,41978,0
2017-10-13,25.56,25.62,25.56,25.58,27846,0
2017-10-16,25.57,25.62,25.54,25.54,75394,0
2017-10-17,25.57,25.62,25.56,25.56,40674,0
2017-10-18,25.56,25.65,25.53,25.61,51614,0
2017-10-19,25.6,25.64,25.575,25.59,50352,0
2017-10-20,25.6,25.71,25.5836,25.71,90930,0
2017-10-23,25.71,25.72,25.64,25.7,21708,0
2017-10-24,25.74,25.74,25.65,25.69,47189,0
2017-10-25,25.65,25.71,25.61,25.64,47190,0
2017-10-26,25.66,25.66,25.5702,25.59,64834,0
2017-10-27,25.65,25.68,25.61,25.65,33899,0
2017-10-30,25.66,25.73,25.66,25.7,45015,0
2017-10-31,25.71,25.71,25.65,25.7,37268,0
2017-11-01,25.66,25.7,25.65,25.69,15069,0
2017-11-02,25.71,25.76,25.7,25.72,40693,0
2017-11-03,25.73,25.75,25.73,25.75,14948,0
2017-11-06,25.71,25.75,25.66,25.7,20662,0
2017-11-07,25.67,25.7399,25.65,25.65,25007,0
2017-11-08,25.6757,25.71,25.6501,25.67,33007,0
2017-11-09,25.67,25.7241,25.666,25.6838,14361,0
2017-11-10,25.731,25.75,25.65,25.7,30125,0
