Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.545,15.59,15.419,15.545,108888,0
2010-08-24,15.391,15.619,15.353,15.59,123195,0
2010-08-25,15.545,15.648,15.406,15.648,90276,0
2010-08-26,15.611,15.648,15.553,15.604,101193,0
2010-08-27,15.641,15.753,15.559,15.633,98209,0
2010-08-30,15.559,15.641,15.457,15.516,69339,0
2010-08-31,15.508,15.545,15.427,15.494,119335,0
2010-09-01,15.582,15.897,15.582,15.773,171663,0
2010-09-02,15.788,15.878,15.773,15.847,273533,0
2010-09-03,16.016,16.016,15.812,15.847,54691,0
2010-09-07,15.802,15.889,15.788,15.838,100717,0
2010-09-08,15.847,16.067,15.847,15.878,90496,0
2010-09-09,15.935,16.333,15.935,16.245,157516,0
2010-09-10,16.338,16.457,16.267,16.319,97107,0
2010-09-13,16.311,16.422,16.119,16.195,316582,0
2010-09-14,16.296,16.303,16.135,16.228,156227,0
2010-09-15,16.195,16.338,16.195,16.267,223181,0
2010-09-16,16.267,16.538,16.267,16.385,249976,0
2010-09-17,16.457,17.083,16.443,16.953,911796,0
2010-09-20,16.953,17.075,16.855,16.936,180454,0
2010-09-21,16.936,17.017,16.716,16.73,138622,0
2010-09-22,16.67,16.783,16.59,16.64,204306,0
2010-09-23,16.619,16.862,16.56,16.855,90722,0
2010-09-24,16.988,17.141,16.936,16.953,207529,0
2010-09-27,16.996,17.106,16.953,17.038,160544,0
2010-09-28,17.031,17.261,16.965,17.194,156621,0
2010-09-29,16.849,16.959,16.452,16.48,302829,0
2010-09-30,16.452,16.628,16.4,16.531,309298,0
2010-10-01,16.737,16.737,16.583,16.59,176375,0
2010-10-04,16.658,16.76,16.598,16.679,207002,0
2010-10-05,16.796,16.907,16.725,16.737,268334,0
2010-10-06,16.855,16.893,16.598,16.64,227902,0
2010-10-07,16.693,16.693,16.509,16.575,137339,0
2010-10-08,16.575,16.619,16.509,16.583,144538,0
2010-10-11,16.509,16.708,16.48,16.7,336027,0
2010-10-12,16.693,16.803,16.67,16.73,471828,0
2010-10-13,16.79,16.87,16.693,16.833,367399,0
2010-10-14,16.827,16.833,16.7,16.774,185778,0
2010-10-15,16.818,16.818,15.824,16.155,368126,0
2010-10-18,16.368,16.427,15.897,15.935,246884,0
2010-10-19,15.935,16.15,15.611,15.669,125674,0
2010-10-20,15.669,15.889,15.494,15.773,166100,0
2010-10-21,15.773,16.045,15.773,15.994,154099,0
2010-10-22,16.053,16.378,16.053,16.288,127790,0
2010-10-25,16.378,16.436,15.942,16.053,127527,0
2010-10-26,15.935,16.127,15.824,15.95,160102,0
2010-10-27,15.956,16.195,15.956,16.155,106664,0
2010-10-28,16.162,16.273,16.084,16.208,145104,0
2010-10-29,16.296,16.319,16.111,16.127,103891,0
2010-11-01,16.273,16.311,16.155,16.221,99123,0
2010-11-02,16.303,16.327,16.195,16.228,164214,0
2010-11-03,16.221,16.531,16.17,16.501,334238,0
2010-11-04,16.56,16.708,16.516,16.575,157257,0
2010-11-05,16.575,16.619,16.4,16.4,101075,0
2010-11-08,16.368,16.48,16.338,16.443,198872,0
2010-11-09,16.443,16.716,16.392,16.679,224896,0
2010-11-10,16.606,16.751,16.568,16.73,92831,0
2010-11-11,16.59,16.679,16.427,16.598,125298,0
2010-11-12,16.56,16.583,16.501,16.555,72282,0
2010-11-15,16.56,16.619,16.48,16.568,177711,0
2010-11-16,16.436,16.465,16.016,16.347,293407,0
2010-11-17,16.162,16.443,15.98,16.385,125749,0
2010-11-18,16.392,16.606,16.355,16.555,166153,0
2010-11-19,16.465,16.744,16.457,16.686,103015,0
2010-11-22,16.665,16.665,16.237,16.392,70367,0
2010-11-23,16.103,16.178,15.906,16.076,70470,0
2010-11-24,16.091,16.355,16.084,16.311,94690,0
2010-11-26,16.127,16.15,15.869,15.956,66091,0
2010-11-29,15.824,15.956,15.457,15.685,151311,0
2010-11-30,15.59,15.744,15.473,15.678,95989,0
2010-12-01,15.878,16.15,15.878,15.973,98787,0
2010-12-02,16.096,16.142,15.973,16.009,131914,0
2010-12-03,15.914,16,15.819,15.862,52434,0
2010-12-06,15.884,16,15.862,15.897,75346,0
2010-12-07,15.98,16.045,15.824,15.824,152275,0
2010-12-08,15.781,15.838,15.663,15.685,61230,0
2010-12-09,15.707,15.824,15.611,15.678,64759,0
2010-12-10,15.625,15.678,15.508,15.611,86544,0
2010-12-13,15.663,15.669,15.457,15.574,79457,0
2010-12-14,15.53,15.566,14.993,15.03,114307,0
2010-12-15,15.109,15.294,14.972,14.972,132788,0
2010-12-16,14.918,15.089,14.581,14.683,130206,0
2010-12-17,14.707,14.748,14.604,14.648,106063,0
2010-12-20,14.676,14.742,14.456,14.456,113517,0
2010-12-21,14.456,14.558,14.344,14.492,79399,0
2010-12-22,14.566,14.716,14.501,14.573,80568,0
2010-12-23,14.581,14.683,14.507,14.538,64777,0
2010-12-27,14.462,14.69,14.462,14.616,64452,0
2010-12-28,14.616,15.016,14.616,14.912,102768,0
2010-12-29,14.69,14.728,14.61,14.683,71305,0
2010-12-30,14.69,14.926,14.67,14.69,54997,0
2010-12-31,14.847,14.943,14.765,14.912,58745,0
2011-01-03,14.912,15.052,14.905,14.918,117873,0
2011-01-04,14.979,15.016,14.757,14.943,74632,0
2011-01-05,14.979,15.074,14.926,15,61055,0
2011-01-06,15.052,15.133,15.021,15.038,228089,0
2011-01-07,15.097,15.259,14.985,14.985,57721,0
2011-01-10,15.038,15.089,14.852,15.081,64624,0
2011-01-11,15.176,15.198,14.972,15.021,71554,0
2011-01-12,15.089,15.384,15.038,15.324,112521,0
2011-01-13,15.391,15.419,15.252,15.302,67771,0
2011-01-14,15.353,15.457,15.259,15.265,96217,0
2011-01-18,15.338,15.419,15.28,15.391,99214,0
2011-01-19,15.473,15.516,15.396,15.434,150788,0
2011-01-20,15.367,15.396,15.227,15.227,52780,0
2011-01-21,15.252,15.317,15.162,15.185,86968,0
2011-01-24,15.169,15.332,15.14,15.185,55255,0
2011-01-25,15.126,15.208,14.884,15.03,82041,0
2011-01-26,15.044,15.074,14.884,14.905,58499,0
2011-01-27,14.858,15.016,14.858,14.899,101041,0
2011-01-28,14.867,14.867,14.697,14.697,48515,0
2011-01-31,14.697,14.912,14.551,14.912,1162673,0
2011-02-01,14.905,15.097,14.884,15.03,80725,0
2011-02-02,15.059,15.227,15,15.215,132208,0
2011-02-03,15.28,15.427,15.169,15.406,133741,0
2011-02-04,15.391,15.838,15.367,15.707,106799,0
2011-02-07,15.788,15.831,15.53,15.53,69844,0
2011-02-08,15.619,15.625,15.473,15.499,295001,0
2011-02-09,15.53,15.656,15.494,15.59,120643,0
2011-02-10,15.633,15.678,15.508,15.625,119677,0
2011-02-11,15.669,15.753,15.582,15.753,68327,0
2011-02-14,15.721,15.753,15.641,15.663,70294,0
2011-02-15,15.619,15.73,15.604,15.648,55505,0
2011-02-16,15.641,15.884,15.641,15.838,111248,0
2011-02-18,15.847,16.084,15.795,16.076,200006,0
2011-02-22,15.802,15.973,15.692,15.692,155331,0
2011-02-23,15.721,15.878,15.633,15.788,134216,0
2011-02-24,15.744,15.824,15.692,15.744,56745,0
2011-02-25,15.773,15.824,15.735,15.735,44713,0
2011-02-28,15.884,15.98,15.753,15.956,111559,0
2011-03-01,16.119,16.127,15.869,15.878,118602,0
2011-03-02,15.906,15.956,15.795,15.831,47126,0
2011-03-03,15.855,16.009,15.831,15.973,60532,0
2011-03-04,15.884,15.95,15.819,15.935,75398,0
2011-03-07,15.95,15.973,15.878,15.922,67892,0
2011-03-08,15.897,16.084,15.897,16.067,81979,0
2011-03-09,16.045,16.084,15.994,16.038,62056,0
2011-03-10,16.031,16.084,15.942,16.076,78846,0
2011-03-11,15.914,16.06,15.878,16.045,49329,0
2011-03-14,16.009,16.045,15.942,15.994,57381,0
2011-03-15,15.721,15.847,15.678,15.744,105306,0
2011-03-16,15.73,15.819,15.721,15.765,71476,0
2011-03-17,15.773,15.788,15.545,15.669,109640,0
2011-03-18,15.685,15.753,15.619,15.678,87738,0
2011-03-21,15.788,15.812,15.715,15.715,77013,0
2011-03-22,15.744,15.781,15.699,15.715,71310,0
2011-03-23,15.715,15.795,15.707,15.758,52370,0
2011-03-24,15.819,15.838,15.73,15.73,99272,0
2011-03-25,15.735,15.781,15.692,15.715,86557,0
2011-03-28,15.721,15.758,15.685,15.744,61146,0
2011-03-29,15.721,15.812,15.715,15.765,71137,0
2011-03-30,15.611,15.625,15.524,15.545,76235,0
2011-03-31,15.566,15.699,15.559,15.633,67359,0
2011-04-01,15.648,15.73,15.604,15.656,63653,0
2011-04-04,15.656,15.699,15.574,15.59,98753,0
2011-04-05,15.559,15.721,15.559,15.678,79877,0
2011-04-06,15.715,15.715,15.641,15.656,68013,0
2011-04-07,15.699,15.73,15.566,15.574,335025,0
2011-04-08,15.582,15.633,15.53,15.538,40234,0
2011-04-11,15.566,15.656,15.566,15.566,34243,0
2011-04-12,15.59,15.669,15.516,15.524,44263,0
2011-04-13,15.545,15.582,15.479,15.545,59696,0
2011-04-14,15.53,15.604,15.516,15.53,149361,0
2011-04-15,15.604,15.619,15.553,15.596,45876,0
2011-04-18,15.596,15.604,15.499,15.524,88255,0
2011-04-19,15.524,15.663,15.524,15.596,77427,0
2011-04-20,15.692,15.744,15.619,15.707,83382,0
2011-04-21,15.707,15.758,15.641,15.73,220458,0
2011-04-25,15.753,15.802,15.707,15.795,37424,0
2011-04-26,15.773,15.897,15.773,15.824,67403,0
2011-04-27,15.831,15.914,15.831,15.884,49000,0
2011-04-28,15.973,15.994,15.869,15.869,113509,0
2011-04-29,15.935,15.956,15.869,15.906,49430,0
2011-05-02,15.906,15.987,15.889,15.95,114566,0
2011-05-03,15.973,16.135,15.942,16.103,81948,0
2011-05-04,16.103,16.111,16.067,16.091,63732,0
2011-05-05,16.127,16.252,16.06,16.186,190966,0
2011-05-06,16.333,16.338,16.228,16.296,111170,0
2011-05-09,16.303,16.524,16.303,16.501,132339,0
2011-05-10,16.452,16.501,16.4,16.465,139918,0
2011-05-11,16.465,16.48,16.413,16.452,67973,0
2011-05-12,16.413,16.547,16.385,16.531,63289,0
2011-05-13,16.501,16.568,16.495,16.531,56262,0
2011-05-16,16.48,16.531,16.457,16.471,55989,0
2011-05-17,16.465,16.471,16.392,16.452,28316,0
2011-05-18,16.48,16.48,16.327,16.378,97881,0
2011-05-19,16.4,16.452,16.319,16.368,110207,0
2011-05-20,16.413,16.531,16.378,16.495,58325,0
2011-05-23,16.465,16.471,16.368,16.404,43077,0
2011-05-24,16.385,16.392,16.261,16.311,92688,0
2011-05-25,16.273,16.385,16.273,16.311,60789,0
2011-05-26,16.311,16.368,16.267,16.362,84884,0
2011-05-27,16.404,16.501,16.362,16.471,71172,0
2011-05-31,16.465,16.555,16.355,16.471,113405,0
2011-06-01,16.598,16.612,16.465,16.471,126467,0
2011-06-02,16.471,16.471,16.327,16.385,125761,0
2011-06-03,16.378,16.4,16.338,16.385,69587,0
2011-06-06,16.355,16.392,16.273,16.319,111201,0
2011-06-07,16.319,16.465,16.303,16.362,165212,0
2011-06-08,16.385,16.404,16.288,16.288,126078,0
2011-06-09,16.347,16.427,16.261,16.385,114732,0
2011-06-10,16.338,16.413,16.311,16.368,183477,0
2011-06-13,16.368,16.422,16.368,16.392,193913,0
2011-06-14,16.465,16.465,16.422,16.443,100807,0
2011-06-15,16.422,16.457,16.288,16.362,108365,0
2011-06-16,16.267,16.338,15.758,15.862,250582,0
2011-06-17,15.884,16.084,15.884,15.994,151953,0
2011-06-20,16.06,16.06,15.838,15.98,103972,0
2011-06-21,16.009,16.221,16.009,16.119,107426,0
2011-06-22,16.195,16.252,16.162,16.201,62298,0
2011-06-23,16.155,16.155,15.922,16.119,151620,0
2011-06-24,16.135,16.186,15.98,15.987,84853,0
2011-06-27,16.009,16.06,15.994,16.009,86719,0
2011-06-28,16.111,16.228,16.076,16.228,218266,0
2011-06-29,16,16.076,15.906,15.987,157938,0
2011-06-30,16.084,16.56,16.045,16.56,165661,0
2011-07-01,16.436,16.436,16.135,16.135,73463,0
2011-07-05,16.201,16.201,16.053,16.084,52958,0
2011-07-06,16.045,16.119,16,16.067,82701,0
2011-07-07,16.091,16.15,16.009,16.053,81385,0
2011-07-08,16.038,16.155,16.016,16.142,48331,0
2011-07-11,16.016,16.016,15.765,15.773,118036,0
2011-07-12,15.669,15.788,15.619,15.641,95367,0
2011-07-13,15.582,15.669,15.419,15.479,168378,0
2011-07-14,15.516,15.524,15.353,15.384,89073,0
2011-07-15,15.473,15.625,15.384,15.604,105733,0
2011-07-18,15.582,15.59,15.287,15.367,97302,0
2011-07-19,15.457,15.494,15.324,15.361,81089,0
2011-07-20,15.361,15.479,15.31,15.347,110795,0
2011-07-21,15.434,15.869,15.427,15.753,157218,0
2011-07-22,15.692,15.878,15.53,15.788,76105,0
2011-07-25,15.715,15.744,15.499,15.692,105429,0
2011-07-26,15.619,15.715,15.559,15.648,103190,0
2011-07-27,15.553,15.648,15.396,15.464,122986,0
2011-07-28,15.464,15.508,15.367,15.427,98706,0
2011-07-29,15.406,15.406,14.993,15.089,91376,0
2011-08-01,15.259,15.524,15.208,15.427,181122,0
2011-08-02,15.427,15.479,15.28,15.353,268078,0
2011-08-03,15.361,15.443,15.252,15.287,262520,0
2011-08-04,15.133,15.317,14.337,14.595,226756,0
2011-08-05,14.507,14.728,13.322,14.012,469486,0
2011-08-08,13.255,13.374,11.232,11.578,774047,0
2011-08-09,11.63,13.448,11.63,13.345,300165,0
2011-08-10,13.463,13.463,12.519,12.601,197790,0
2011-08-11,12.609,13.203,12.359,13.096,156263,0
2011-08-12,12.926,13.574,12.926,13.455,180581,0
2011-08-15,13.594,14.104,13.594,13.979,185721,0
2011-08-16,14.104,14.169,13.874,14,108767,0
2011-08-17,14.046,14.19,13.953,14.012,82178,0
2011-08-18,13.743,13.743,12.733,13.294,132165,0
2011-08-19,13.109,13.404,12.785,13.167,146851,0
2011-08-22,13.286,13.52,12.829,12.97,111058,0
2011-08-23,12.977,12.993,12.727,12.933,191218,0
2011-08-24,12.91,13.124,12.88,13.044,131450,0
2011-08-25,13.109,13.425,13.109,13.249,77706,0
2011-08-26,13.255,13.757,13.212,13.757,85526,0
2011-08-29,13.793,14.021,13.757,13.986,104862,0
2011-08-30,14.066,14.124,13.836,13.912,130228,0
2011-08-31,14.052,14.161,13.881,13.991,116153,0
2011-09-01,13.991,14.124,13.691,13.828,104636,0
2011-09-02,13.58,13.886,13.463,13.816,37185,0
2011-09-06,13.249,13.645,13.065,13.58,113050,0
2011-09-07,13.661,13.81,13.609,13.711,78848,0
2011-09-08,13.718,13.852,13.315,13.469,143604,0
2011-09-09,13.374,13.374,12.999,13.167,98769,0
2011-09-12,12.808,12.808,12.322,12.534,188816,0
2011-09-13,12.682,12.682,12.322,12.57,98794,0
2011-09-14,12.593,13.065,12.452,13.004,121365,0
2011-09-15,13.153,13.463,13.153,13.455,124237,0
2011-09-16,13.617,13.683,13.263,13.366,88407,0
2011-09-19,13.103,13.183,12.962,13.136,60010,0
2011-09-20,13.136,13.175,12.999,13.065,78885,0
2011-09-21,13.071,13.234,12.962,13.19,99894,0
2011-09-22,12.755,12.838,12.426,12.675,129996,0
2011-09-23,12.637,12.733,12.3,12.426,84716,0
2011-09-26,12.511,12.629,11.992,12.585,129246,0
2011-09-27,12.712,13.153,12.712,12.866,161957,0
2011-09-28,12.624,12.762,12.167,12.225,79526,0
2011-09-29,12.452,12.601,12.225,12.368,57610,0
2011-09-30,12.3,12.499,12.124,12.387,103053,0
2011-10-03,11.933,12.242,11.393,11.483,113019,0
2011-10-04,11.408,11.408,10.789,11.284,207906,0
2011-10-05,11.284,11.453,11.195,11.437,185676,0
2011-10-06,11.541,12.682,11.49,12.682,92534,0
2011-10-07,12.733,13.183,12.616,13.103,170708,0
2011-10-10,13.212,13.404,12.838,13.011,92972,0
2011-10-11,13.103,13.103,12.629,12.703,38719,0
2011-10-12,12.793,13.203,12.793,13.011,87675,0
2011-10-13,12.945,12.945,12.651,12.82,45020,0
2011-10-14,12.887,12.984,12.393,12.468,71805,0
2011-10-17,12.417,12.585,12.069,12.393,93362,0
2011-10-18,12.499,12.727,12.327,12.637,135286,0
2011-10-19,12.762,12.945,12.511,12.601,102695,0
2011-10-20,12.483,12.682,12.44,12.682,84488,0
2011-10-21,12.74,12.88,12.661,12.88,46964,0
2011-10-24,12.88,13.219,12.785,13.219,101748,0
2011-10-25,13.078,13.096,12.829,12.88,112739,0
2011-10-26,12.993,13.167,12.838,13.167,94255,0
2011-10-27,13.469,13.718,13.434,13.64,266950,0
2011-10-28,13.463,13.609,13.404,13.527,86146,0
2011-10-31,13.249,13.382,13.044,13.044,118461,0
2011-11-01,12.511,12.895,12.234,12.475,150604,0
2011-11-02,12.609,12.755,12.483,12.609,106630,0
2011-11-03,12.799,12.88,12.624,12.88,83831,0
2011-11-04,12.808,13.004,12.779,12.962,85871,0
2011-11-07,12.962,13.037,12.808,12.874,100918,0
2011-11-08,12.933,12.993,12.779,12.895,105839,0
2011-11-09,12.551,12.585,12.129,12.261,146457,0
2011-11-10,12.446,12.558,12.144,12.242,81828,0
2011-11-11,12.327,12.799,12.268,12.779,115243,0
2011-11-14,12.637,12.815,12.434,12.566,141289,0
2011-11-15,12.527,12.527,12.283,12.446,108290,0
2011-11-16,12.379,12.499,12.182,12.242,171415,0
2011-11-17,12.242,12.309,11.992,12.069,86891,0
2011-11-18,12.077,12.124,11.909,11.997,123682,0
2011-11-21,11.893,11.893,11.63,11.813,100616,0
2011-11-22,11.784,11.858,11.593,11.858,76307,0
2011-11-23,11.674,11.71,11.408,11.554,106840,0
2011-11-25,11.49,11.733,11.49,11.652,55621,0
2011-11-28,11.938,12.115,11.774,11.873,124462,0
2011-11-29,11.902,11.902,11.674,11.747,126622,0
2011-11-30,12.268,12.268,11.792,11.952,132759,0
2011-12-01,11.96,12.086,11.893,11.952,114395,0
2011-12-02,12.077,12.167,12.003,12.069,60846,0
2011-12-05,12.203,12.351,12.124,12.261,127385,0
2011-12-06,12.234,12.334,12.182,12.3,175924,0
2011-12-07,12.21,12.256,11.992,12.242,125065,0
2011-12-08,12.129,12.203,11.873,11.96,60113,0
2011-12-09,11.96,12.16,11.96,12.124,94703,0
2011-12-12,11.96,12.058,11.827,12.003,107164,0
2011-12-13,11.944,12.225,11.925,12.115,155122,0
2011-12-14,12.129,12.16,11.933,11.983,119618,0
2011-12-15,12.034,12.069,11.784,11.851,152823,0
2011-12-16,11.851,12.019,11.822,11.886,97673,0
2011-12-19,11.865,11.933,11.822,11.873,133787,0
2011-12-20,11.983,12.027,11.842,11.925,168957,0
2011-12-21,11.933,12.101,11.865,12.101,170291,0
2011-12-22,12.063,12.409,12.058,12.393,258086,0
2011-12-23,12.434,12.542,12.401,12.506,96446,0
2011-12-27,12.511,12.511,12.268,12.268,125886,0
2011-12-28,11.784,11.969,11.674,11.917,105712,0
2011-12-29,11.807,12.063,11.807,11.96,154283,0
2011-12-30,12.003,12.034,11.938,12.003,117670,0
2012-01-03,12.151,12.315,12.108,12.203,112116,0
2012-01-04,12.21,12.578,12.21,12.527,88907,0
2012-01-05,12.426,12.859,12.426,12.762,168865,0
2012-01-06,12.785,12.91,12.749,12.859,187896,0
2012-01-09,12.866,13.037,12.829,12.993,162667,0
2012-01-10,13.096,13.417,13.078,13.278,133287,0
2012-01-11,13.197,13.234,13.086,13.19,106546,0
2012-01-12,13.19,13.315,13.167,13.203,142255,0
2012-01-13,13.103,13.115,12.917,13.037,109069,0
2012-01-17,13.175,13.234,13.131,13.175,152981,0
2012-01-18,13.183,13.352,13.162,13.234,250509,0
2012-01-19,13.374,13.434,13.242,13.242,386530,0
2012-01-20,13.249,13.404,13.249,13.359,138185,0
2012-01-23,13.404,13.602,13.404,13.491,232869,0
2012-01-24,13.388,13.558,13.374,13.543,138638,0
2012-01-25,13.566,13.769,13.484,13.676,105276,0
2012-01-26,13.81,13.895,13.736,13.861,94299,0
2012-01-27,13.87,13.979,13.861,13.92,76193,0
2012-01-30,13.803,13.881,13.743,13.793,173971,0
2012-01-31,13.793,13.836,13.743,13.816,160049,0
2012-02-01,13.816,13.961,13.816,13.928,126326,0
2012-02-02,13.991,14.132,13.986,14.046,233075,0
2012-02-03,14.104,14.278,14.079,14.25,116807,0
2012-02-06,14.242,14.368,14.227,14.308,121023,0
2012-02-07,14.242,14.447,14.242,14.403,169103,0
2012-02-08,14.419,14.808,14.419,14.808,185973,0
2012-02-09,14.899,14.979,14.551,14.697,336546,0
2012-02-10,14.558,14.648,14.443,14.523,142586,0
2012-02-13,14.61,14.781,14.604,14.757,98933,0
2012-02-14,14.748,14.852,14.662,14.847,108240,0
2012-02-15,14.943,14.972,14.867,14.899,97446,0
2012-02-16,14.832,14.89,14.683,14.884,160927,0
2012-02-17,14.847,15.03,14.832,14.993,110579,0
2012-02-21,14.993,15.044,14.949,15.038,170120,0
2012-02-22,14.963,15.009,14.899,14.963,123066,0
2012-02-23,15.03,15.089,14.993,15.089,82065,0
2012-02-24,15.089,15.185,15.03,15.176,152538,0
2012-02-27,15.133,15.302,15.103,15.244,83580,0
2012-02-28,15.193,15.449,15.193,15.414,102656,0
2012-02-29,15.414,15.596,15.414,15.553,155212,0
2012-03-01,15.559,15.678,15.479,15.678,153535,0
2012-03-02,15.678,15.773,15.619,15.735,125419,0
2012-03-05,15.735,15.735,15.604,15.625,72904,0
2012-03-06,15.473,15.53,15.149,15.227,177236,0
2012-03-07,15.265,15.516,15.259,15.414,99694,0
2012-03-08,15.516,15.73,15.516,15.663,93115,0
2012-03-09,15.692,15.855,15.633,15.765,144272,0
2012-03-12,15.765,15.965,15.735,15.935,139491,0
2012-03-13,15.942,16.155,15.928,16.111,201058,0
2012-03-14,16.111,16.162,16.031,16.067,132923,0
2012-03-15,16.067,16.119,15.965,16.031,81174,0
2012-03-16,16.031,16.06,15.965,16.038,80498,0
2012-03-19,16.038,16.119,15.973,16.096,101070,0
2012-03-20,16.009,16.15,16,16.127,150212,0
2012-03-21,16.127,16.162,16.067,16.119,102145,0
2012-03-22,16.067,16.127,16.016,16.119,100763,0
2012-03-23,16.053,16.15,16.053,16.127,60158,0
2012-03-26,16.127,16.195,16.127,16.178,88827,0
2012-03-27,16.119,16.186,16.096,16.111,130771,0
2012-03-28,15.824,15.869,15.788,15.838,122694,0
2012-03-29,15.788,15.788,15.699,15.707,103171,0
2012-03-30,15.699,15.897,15.692,15.802,343332,0
2012-04-02,15.824,15.914,15.773,15.773,265915,0
2012-04-03,15.744,15.819,15.735,15.735,120289,0
2012-04-04,15.604,15.735,15.538,15.685,120476,0
2012-04-05,15.707,15.753,15.685,15.721,21726,0
2012-04-09,15.574,15.625,15.538,15.538,44304,0
2012-04-10,15.499,15.524,15.28,15.302,197878,0
2012-04-11,15.361,15.367,15.185,15.244,91929,0
2012-04-12,15.208,15.753,15.208,15.715,83309,0
2012-04-13,15.582,15.669,15.473,15.559,47314,0
2012-04-16,15.663,15.721,15.545,15.685,83535,0
2012-04-17,15.819,15.824,15.685,15.685,83145,0
2012-04-18,15.641,15.656,15.508,15.508,72344,0
2012-04-19,15.53,15.641,15.516,15.633,82964,0
2012-04-20,15.692,15.692,15.353,15.376,79773,0
2012-04-23,15.198,15.252,14.979,15.156,116113,0
2012-04-24,15.14,15.287,15.089,15.162,48179,0
2012-04-25,15.244,15.347,15.244,15.302,48804,0
2012-04-26,15.274,15.443,15.244,15.443,22337,0
2012-04-27,15.464,15.516,15.419,15.486,35103,0
2012-04-30,15.443,15.604,15.443,15.53,44840,0
2012-05-01,15.499,15.721,15.499,15.663,54021,0
2012-05-02,15.619,15.73,15.582,15.678,44401,0
2012-05-03,15.641,15.678,15.611,15.669,48017,0
2012-05-04,15.574,15.656,15.516,15.59,42265,0
2012-05-07,15.559,15.735,15.559,15.715,67697,0
2012-05-08,15.641,15.715,15.596,15.715,65413,0
2012-05-09,15.59,15.59,15.434,15.449,68065,0
2012-05-10,15.553,15.566,15.434,15.494,57876,0
2012-05-11,15.361,15.457,15.22,15.265,116292,0
2012-05-14,15.059,15.074,14.858,14.905,155886,0
2012-05-15,14.912,14.912,14.566,14.662,111497,0
2012-05-16,14.648,14.648,14.332,14.396,102231,0
2012-05-17,14.396,14.396,13.645,13.661,74277,0
2012-05-18,13.743,13.743,13.109,13.263,184004,0
2012-05-21,13.271,14.169,13.271,14.161,177334,0
2012-05-22,14.242,14.716,14.242,14.485,90736,0
2012-05-23,14.403,14.403,13.836,14.095,639316,0
2012-05-24,14.028,14.146,13.874,13.961,438858,0
2012-05-25,13.961,14.037,13.874,13.953,119279,0
2012-05-29,14.058,14.227,13.852,14.183,406532,0
2012-05-30,14.046,14.095,13.81,13.816,176927,0
2012-05-31,13.895,13.961,13.602,13.912,153205,0
2012-06-01,13.64,13.769,13.543,13.691,71277,0
2012-06-04,13.617,13.941,13.602,13.92,74317,0
2012-06-05,13.961,14.257,13.933,14.25,146957,0
2012-06-06,14.368,14.492,14.36,14.435,79697,0
2012-06-07,14.581,14.676,14.368,14.368,133011,0
2012-06-08,14.266,14.47,14.266,14.39,172796,0
2012-06-11,14.462,14.545,14.095,14.104,127797,0
2012-06-12,14.104,14.242,14.012,14.213,69011,0
2012-06-13,14.213,14.25,14.146,14.25,74448,0
2012-06-14,14.284,14.558,14.274,14.538,129491,0
2012-06-15,14.545,14.697,14.419,14.604,86581,0
2012-06-18,14.595,14.852,14.558,14.847,169249,0
2012-06-19,14.934,14.972,14.8,14.912,89312,0
2012-06-20,14.912,15.052,14.788,15.016,74753,0
2012-06-21,15.021,15.038,14.858,14.899,46470,0
2012-06-22,14.858,15.126,14.816,15.074,97633,0
2012-06-25,15,15.118,14.934,14.993,124914,0
2012-06-26,15.021,15.126,14.934,15.089,125601,0
2012-06-27,14.824,14.993,14.683,14.957,180403,0
2012-06-28,14.867,14.912,14.816,14.876,70504,0
2012-06-29,15.03,15.03,14.876,14.912,91476,0
2012-07-02,14.985,15.22,14.949,15.22,97172,0
2012-07-03,15.22,15.376,15.208,15.347,55912,0
2012-07-05,15.347,15.596,15.227,15.508,146252,0
2012-07-06,15.449,15.604,15.384,15.574,89276,0
2012-07-09,15.524,15.574,15.457,15.545,78879,0
2012-07-10,15.574,15.633,15.443,15.516,161693,0
2012-07-11,15.566,15.566,15.353,15.53,79835,0
2012-07-12,15.479,15.619,15.353,15.559,91443,0
2012-07-13,15.53,15.758,15.53,15.715,93589,0
2012-07-16,15.692,15.819,15.656,15.812,112768,0
2012-07-17,15.812,15.862,15.753,15.819,168327,0
2012-07-18,15.753,15.824,15.692,15.73,143265,0
2012-07-19,15.685,15.824,15.641,15.802,145094,0
2012-07-20,15.678,15.802,15.604,15.721,165467,0
2012-07-23,15.332,15.669,15.332,15.641,180102,0
2012-07-24,15.486,15.566,15.434,15.524,264086,0
2012-07-25,15.516,15.582,15.391,15.486,102171,0
2012-07-26,15.545,15.566,15.449,15.473,161668,0
2012-07-27,15.508,15.744,15.499,15.669,197074,0
2012-07-30,15.604,15.831,15.604,15.812,121509,0
2012-07-31,15.758,16.045,15.758,15.956,180355,0
2012-08-01,15.956,16.045,15.838,15.965,175729,0
2012-08-02,15.878,16.038,15.878,15.98,134284,0
2012-08-03,15.98,16.038,15.897,15.935,184966,0
2012-08-06,15.956,16.045,15.914,16.016,239125,0
2012-08-07,16.016,16.091,15.987,16.067,125306,0
2012-08-08,16.031,16.17,16.031,16.17,131201,0
2012-08-09,16.135,16.17,16.096,16.162,143706,0
2012-08-10,16.103,16.195,16.096,16.195,97062,0
2012-08-13,16.195,16.28,16.195,16.228,139483,0
2012-08-14,16.228,16.347,16.214,16.333,164289,0
2012-08-15,16.261,16.422,16.261,16.392,163057,0
2012-08-16,16.362,16.509,16.338,16.509,155300,0
2012-08-17,16.465,16.56,16.443,16.56,137731,0
2012-08-20,16.547,16.56,16.501,16.56,128247,0
2012-08-21,16.538,16.56,16.516,16.547,185631,0
2012-08-22,16.457,16.737,16.457,16.686,140818,0
2012-08-23,16.686,16.809,16.64,16.693,139140,0
2012-08-24,16.679,16.73,16.628,16.725,117278,0
2012-08-27,16.716,16.725,16.649,16.67,146284,0
2012-08-28,16.67,16.686,16.628,16.649,142067,0
2012-08-29,16.649,16.783,16.649,16.76,187779,0
2012-08-30,16.76,16.862,16.693,16.803,192046,0
2012-08-31,16.774,16.886,16.737,16.855,83965,0
2012-09-04,16.79,16.855,16.73,16.818,119564,0
2012-09-05,16.783,16.929,16.783,16.886,141364,0
2012-09-06,16.886,17.135,16.87,17.106,226182,0
2012-09-07,17.127,17.282,17.055,17.261,322278,0
2012-09-10,17.261,17.481,17.244,17.457,359233,0
2012-09-11,17.457,17.658,17.451,17.621,556521,0
2012-09-12,17.621,17.724,17.575,17.701,183650,0
2012-09-13,17.666,17.761,17.613,17.739,196154,0
2012-09-14,17.746,17.905,17.746,17.887,208351,0
2012-09-17,17.88,17.887,17.797,17.88,117384,0
2012-09-18,17.821,17.865,17.767,17.813,129275,0
2012-09-19,17.813,17.88,17.813,17.839,154440,0
2012-09-20,17.813,17.839,17.739,17.789,138867,0
2012-09-21,17.775,17.827,17.755,17.806,117615,0
2012-09-24,17.696,17.806,17.696,17.724,116021,0
2012-09-25,17.716,17.78,17.658,17.671,106354,0
2012-09-26,17.583,17.755,17.516,17.689,112014,0
2012-09-27,17.473,17.473,17.282,17.296,108769,0
2012-09-28,17.296,17.296,17.207,17.207,158894,0
2012-10-01,17.237,17.312,17.224,17.274,71528,0
2012-10-02,17.244,17.377,17.237,17.34,97759,0
2012-10-03,17.333,17.413,17.274,17.34,120468,0
2012-10-04,17.372,17.444,17.319,17.423,69368,0
2012-10-05,17.423,17.635,17.423,17.635,76791,0
2012-10-08,17.548,17.658,17.524,17.658,85338,0
2012-10-09,17.641,17.641,17.444,17.457,142187,0
2012-10-10,17.457,17.59,17.457,17.563,114741,0
2012-10-11,17.548,17.648,17.49,17.599,94427,0
2012-10-12,17.556,17.648,17.556,17.641,104973,0
2012-10-15,17.635,17.666,17.607,17.648,97948,0
2012-10-16,17.666,17.821,17.648,17.716,129028,0
2012-10-17,17.716,17.775,17.689,17.739,74734,0
2012-10-18,17.739,17.739,17.524,17.532,186517,0
2012-10-19,17.49,17.54,17.386,17.386,187875,0
2012-10-22,17.377,17.621,17.34,17.59,137225,0
2012-10-23,17.556,17.724,17.503,17.701,87200,0
2012-10-24,17.671,17.739,17.641,17.679,143501,0
2012-10-25,17.679,17.724,17.569,17.599,121987,0
2012-10-26,17.641,17.666,17.621,17.658,75441,0
2012-10-31,17.613,17.873,17.599,17.873,161194,0
2012-11-01,17.846,17.887,17.746,17.833,168051,0
2012-11-02,17.865,17.94,17.78,17.898,94737,0
2012-11-05,17.873,18.173,17.813,18.077,205885,0
2012-11-06,18.033,18.165,18.017,18.069,234783,0
2012-11-07,18.01,18.056,17.873,17.95,177408,0
2012-11-08,17.95,18.056,17.898,17.932,93138,0
2012-11-09,17.932,17.932,17.813,17.833,137462,0
2012-11-12,17.833,17.991,17.666,17.887,105108,0
2012-11-13,17.827,17.892,17.78,17.789,131107,0
2012-11-14,17.789,17.88,17.423,17.497,137851,0
2012-11-15,17.516,17.599,17.261,17.444,392495,0
2012-11-16,17.392,17.797,17.372,17.641,204746,0
2012-11-19,17.707,17.806,17.497,17.548,154815,0
2012-11-20,17.413,17.524,17.392,17.466,271031,0
2012-11-21,17.481,17.696,17.481,17.569,317338,0
2012-11-23,17.599,17.658,17.599,17.607,35246,0
2012-11-26,17.607,17.648,17.524,17.583,115044,0
2012-11-27,17.548,17.724,17.548,17.556,290146,0
2012-11-28,17.516,17.658,17.49,17.658,108596,0
2012-11-29,17.658,17.755,17.63,17.671,93542,0
2012-11-30,17.635,17.696,17.575,17.583,75781,0
2012-12-03,17.599,17.679,17.599,17.658,142199,0
2012-12-04,17.679,17.701,17.658,17.689,86830,0
2012-12-05,17.689,17.739,17.641,17.666,129473,0
2012-12-06,17.671,17.775,17.671,17.73,101753,0
2012-12-07,17.73,17.767,17.707,17.724,65103,0
2012-12-10,17.724,17.78,17.569,17.607,129413,0
2012-12-11,17.689,17.701,17.333,17.671,213013,0
2012-12-12,17.679,17.739,17.607,17.658,110046,0
2012-12-13,17.696,17.701,17.63,17.641,112745,0
2012-12-14,17.666,17.701,17.613,17.671,114615,0
2012-12-17,17.641,17.707,17.583,17.621,124513,0
2012-12-18,17.666,17.789,17.658,17.775,315708,0
2012-12-19,17.775,17.88,17.746,17.78,158911,0
2012-12-20,17.827,17.957,17.78,17.892,104283,0
2012-12-21,17.873,17.999,17.806,17.932,223664,0
2012-12-24,17.973,18.024,17.892,18.005,69653,0
2012-12-26,17.973,18.005,17.839,17.905,116246,0
2012-12-27,17.857,18.053,17.821,17.959,174866,0
2012-12-28,17.917,17.977,17.892,17.917,106859,0
2012-12-31,17.821,17.947,17.775,17.882,65338,0
2013-01-02,17.985,17.995,17.908,17.917,118262,0
2013-01-03,17.888,17.985,17.888,17.947,117036,0
2013-01-04,17.985,18.02,17.953,18.02,120428,0
2013-01-07,18.008,18.097,18.001,18.06,63144,0
2013-01-08,18.053,18.172,18.029,18.045,178909,0
2013-01-09,18.097,18.106,17.926,18.008,198239,0
2013-01-10,18.02,18.163,18.001,18.142,90277,0
2013-01-11,18.157,18.307,18.142,18.254,99264,0
2013-01-14,18.232,18.276,18.202,18.269,49754,0
2013-01-15,18.214,18.314,18.214,18.314,93290,0
2013-01-16,18.269,18.344,18.262,18.292,111088,0
2013-01-17,18.321,18.419,18.321,18.379,182781,0
2013-01-18,18.379,18.485,18.36,18.485,138997,0
2013-01-22,18.44,18.604,18.426,18.604,173131,0
2013-01-23,18.582,18.604,18.491,18.544,112864,0
2013-01-24,18.544,18.544,18.501,18.508,66275,0
2013-01-25,18.48,18.599,18.448,18.576,117290,0
2013-01-28,18.531,18.576,18.501,18.523,75909,0
2013-01-29,18.508,18.544,18.48,18.517,126205,0
2013-01-30,18.491,18.576,18.491,18.523,135397,0
2013-01-31,18.508,18.544,18.485,18.485,120718,0
2013-02-01,18.523,18.54,18.485,18.508,61412,0
2013-02-04,18.485,18.491,18.456,18.485,64692,0
2013-02-05,18.485,18.531,18.456,18.485,80251,0
2013-02-06,18.491,18.523,18.48,18.491,64957,0
2013-02-07,18.485,18.56,18.471,18.551,125882,0
2013-02-08,18.56,18.576,18.508,18.517,37506,0
2013-02-11,18.508,18.582,18.485,18.485,46479,0
2013-02-12,18.491,18.544,18.471,18.491,83233,0
2013-02-13,18.517,18.551,18.471,18.485,141531,0
2013-02-14,18.485,18.576,18.485,18.576,82951,0
2013-02-15,18.544,18.568,18.508,18.568,69455,0
2013-02-19,18.568,18.568,18.508,18.523,54809,0
2013-02-20,18.523,18.599,18.523,18.576,52512,0
2013-02-21,18.56,18.56,18.508,18.54,27396,0
2013-02-22,18.54,18.54,18.491,18.508,87153,0
2013-02-25,18.517,18.56,18.485,18.491,53854,0
2013-02-26,18.517,18.591,18.501,18.551,93870,0
2013-02-27,18.54,18.599,18.54,18.56,78499,0
2013-02-28,18.582,18.582,18.508,18.523,110696,0
2013-03-01,18.517,18.54,18.448,18.471,109687,0
2013-03-04,18.471,18.604,18.471,18.56,74568,0
2013-03-05,18.604,18.636,18.544,18.544,65045,0
2013-03-06,18.591,18.627,18.551,18.612,87816,0
2013-03-07,18.582,18.68,18.576,18.664,57087,0
2013-03-08,18.627,18.664,18.591,18.62,72881,0
2013-03-11,18.568,18.659,18.544,18.65,56342,0
2013-03-12,18.582,18.664,18.582,18.659,60794,0
2013-03-13,18.62,18.696,18.604,18.664,101763,0
2013-03-14,18.664,18.755,18.664,18.731,184740,0
2013-03-15,18.731,18.815,18.659,18.71,242640,0
2013-03-18,18.612,18.778,18.612,18.696,357680,0
2013-03-19,18.731,18.755,18.705,18.755,31484,0
2013-03-20,18.731,18.809,18.724,18.763,226537,0
2013-03-21,18.815,18.837,18.705,18.74,112933,0
2013-03-22,18.755,18.778,18.659,18.705,598994,0
2013-03-25,18.724,18.778,18.68,18.696,158145,0
2013-03-26,18.731,18.748,18.62,18.62,213580,0
2013-03-27,18.68,18.68,18.582,18.611,291795,0
2013-03-28,18.672,18.749,18.644,18.644,225004,0
2013-04-01,18.644,18.705,18.566,18.611,213004,0
2013-04-02,18.603,18.688,18.538,18.566,310347,0
2013-04-03,18.611,18.611,18.469,18.498,212772,0
2013-04-04,18.505,18.611,18.505,18.611,101828,0
2013-04-05,18.566,18.664,18.566,18.664,63836,0
2013-04-08,18.688,18.688,18.65,18.688,77206,0
2013-04-09,18.688,18.741,18.672,18.724,71527,0
2013-04-10,18.749,18.833,18.724,18.802,87350,0
2013-04-11,18.802,18.878,18.749,18.839,112274,0
2013-04-12,18.802,18.894,18.802,18.863,109027,0
2013-04-15,18.863,18.863,18.811,18.816,147626,0
2013-04-16,18.816,18.863,18.802,18.839,199086,0
2013-04-17,18.802,18.863,18.732,18.839,109058,0
2013-04-18,18.816,18.916,18.816,18.916,73891,0
2013-04-19,18.916,18.969,18.802,18.839,178106,0
2013-04-22,18.925,18.925,18.816,18.899,67516,0
2013-04-23,18.871,18.984,18.871,18.969,186043,0
2013-04-24,18.969,18.991,18.948,18.955,85862,0
2013-04-25,18.984,19.097,18.955,19.097,139014,0
2013-04-26,19.053,19.114,19.029,19.097,71896,0
2013-04-29,19.106,19.257,19.097,19.249,171433,0
2013-04-30,19.249,19.272,19.167,19.167,79484,0
2013-05-01,19.182,19.197,19.045,19.129,75272,0
2013-05-02,19.138,19.182,19.097,19.15,73197,0
2013-05-03,19.144,19.182,19.077,19.084,43362,0
2013-05-06,19.106,19.158,19.097,19.158,77647,0
2013-05-07,19.12,19.219,19.106,19.219,153953,0
2013-05-08,19.243,19.257,19.167,19.257,94184,0
2013-05-09,19.257,19.257,19.176,19.219,71933,0
2013-05-10,19.219,19.257,19.15,19.219,89523,0
2013-05-13,19.219,19.227,19.167,19.227,44912,0
2013-05-14,19.182,19.212,19.12,19.144,54333,0
2013-05-15,19.144,19.144,19.036,19.088,65601,0
2013-05-16,19.106,19.144,19.068,19.068,79211,0
2013-05-17,19.077,19.144,19.077,19.129,32864,0
2013-05-20,19.144,19.144,19.029,19.144,73538,0
2013-05-21,19.144,19.182,19.077,19.167,123801,0
2013-05-22,19.129,19.176,19.097,19.12,140678,0
2013-05-23,19.12,19.144,19.084,19.106,80083,0
2013-05-24,19.084,19.176,19.084,19.158,48615,0
2013-05-28,19.138,19.257,19.106,19.114,97922,0
2013-05-29,19.138,19.167,19.045,19.068,79285,0
2013-05-30,19.097,19.19,19.097,19.158,38951,0
2013-05-31,19.144,19.158,19.053,19.077,226238,0
2013-06-03,19.077,19.138,18.863,18.925,187458,0
2013-06-04,18.907,18.969,18.871,18.907,78493,0
2013-06-05,18.955,18.955,18.765,18.811,113127,0
2013-06-06,18.899,18.899,18.778,18.878,117208,0
2013-06-07,18.855,18.916,18.794,18.855,155079,0
2013-06-10,18.855,18.855,18.772,18.833,57338,0
2013-06-11,18.833,18.855,18.543,18.68,140405,0
2013-06-12,18.724,18.802,17.973,18.194,261239,0
2013-06-13,18.119,18.383,17.585,18.383,222067,0
2013-06-14,18.422,18.688,18.383,18.688,86042,0
2013-06-17,18.907,18.907,18.65,18.757,150333,0
2013-06-18,18.711,18.96,18.644,18.907,179070,0
2013-06-19,18.907,18.991,18.582,18.664,96236,0
2013-06-20,18.43,18.52,18.284,18.437,101949,0
2013-06-21,18.469,18.598,18.309,18.309,66510,0
2013-06-24,18.224,18.224,17.724,17.777,199682,0
2013-06-25,17.884,18.187,17.816,18.134,96661,0
2013-06-26,18.278,18.408,18.248,18.264,86737,0
2013-06-27,18.339,18.663,18.339,18.602,61889,0
2013-06-28,18.963,18.987,18.72,18.726,86479,0
2013-07-01,18.471,18.525,18.424,18.48,69915,0
2013-07-02,18.554,18.596,18.455,18.579,88648,0
2013-07-03,18.492,18.492,18.37,18.392,25648,0
2013-07-05,18.392,18.392,18.03,18.138,101192,0
2013-07-08,18.294,18.309,17.891,17.914,94787,0
2013-07-09,18.001,18.02,17.83,17.861,82836,0
2013-07-10,17.923,18.008,17.816,17.945,42181,0
2013-07-11,18.069,18.16,17.967,18.02,49995,0
2013-07-12,18.013,18.263,18.013,18.106,46599,0
2013-07-15,18.138,18.184,18.077,18.092,46723,0
2013-07-16,18.201,18.316,18.177,18.294,69198,0
2013-07-17,18.41,18.41,18.294,18.294,47303,0
2013-07-18,18.316,18.416,18.263,18.37,76061,0
2013-07-19,18.401,18.401,18.153,18.153,131424,0
2013-07-22,18.24,18.323,18.115,18.115,71547,0
2013-07-23,18.277,18.277,18.131,18.177,92186,0
2013-07-24,18.247,18.247,17.932,18.083,61554,0
2013-07-25,17.985,18.146,17.861,18.123,75193,0
2013-07-26,18.083,18.263,18.013,18.231,46136,0
2013-07-29,18.309,18.331,17.951,18.013,42859,0
2013-07-30,17.994,18.092,17.923,18.038,54612,0
2013-07-31,17.985,18.16,17.923,18.153,64486,0
2013-08-01,18.123,18.214,18.061,18.146,88959,0
2013-08-02,18.153,18.214,18.083,18.083,46591,0
2013-08-05,18.02,18.083,17.994,18.038,45521,0
2013-08-06,18.008,18.038,17.884,17.914,50733,0
2013-08-07,17.914,18.03,17.897,17.959,56792,0
2013-08-08,17.985,18.069,17.905,17.941,49479,0
2013-08-09,17.941,18.001,17.87,17.87,35231,0
2013-08-12,17.905,17.941,17.835,17.835,75616,0
2013-08-13,17.861,17.891,17.816,17.823,48626,0
2013-08-14,17.884,17.884,17.552,17.573,74881,0
2013-08-15,17.613,17.613,17.079,17.242,166454,0
2013-08-16,17.242,17.242,16.871,17.032,94057,0
2013-08-19,17.032,17.032,16.687,16.834,94254,0
2013-08-20,16.841,17.079,16.834,16.926,161587,0
2013-08-21,17.019,17.019,16.795,16.841,96122,0
2013-08-22,16.871,17.281,16.871,17.204,89477,0
2013-08-23,17.204,17.519,17.204,17.499,56480,0
2013-08-26,17.56,17.669,17.537,17.567,72969,0
2013-08-27,17.527,17.598,17.39,17.474,70214,0
2013-08-28,17.474,17.567,17.411,17.444,96731,0
2013-08-29,17.45,17.544,17.45,17.512,42129,0
2013-08-30,17.81,17.993,17.785,17.95,38085,0
2013-09-03,17.713,17.781,17.581,17.598,83906,0
2013-09-04,17.598,17.683,17.544,17.544,115060,0
2013-09-05,17.504,17.588,17.411,17.499,68010,0
2013-09-06,17.512,17.519,17.382,17.411,56995,0
2013-09-09,17.483,17.492,17.376,17.421,52062,0
2013-09-10,17.444,17.607,17.444,17.607,36604,0
2013-09-11,17.512,17.799,17.512,17.697,45369,0
2013-09-12,17.781,17.781,17.598,17.693,42664,0
2013-09-13,17.722,17.835,17.722,17.808,74363,0
2013-09-16,17.884,17.897,17.781,17.816,154368,0
2013-09-17,17.79,17.861,17.781,17.83,88258,0
2013-09-18,17.83,17.985,17.613,17.959,196498,0
2013-09-19,17.941,18.013,17.823,17.87,46924,0
2013-09-20,17.83,17.878,17.767,17.799,87251,0
2013-09-23,17.843,17.878,17.776,17.79,72744,0
2013-09-24,17.851,17.884,17.704,17.808,74133,0
2013-09-25,17.835,17.897,17.835,17.851,54892,0
2013-09-26,17.914,18.047,17.897,18.038,41882,0
2013-09-27,18.116,18.194,17.993,18.029,62158,0
2013-09-30,17.957,18.132,17.847,17.944,60844,0
2013-10-01,17.91,17.993,17.777,17.847,48432,0
2013-10-02,17.839,17.866,17.785,17.839,57638,0
2013-10-03,17.819,17.847,17.676,17.803,73056,0
2013-10-04,17.756,17.803,17.748,17.785,22985,0
2013-10-07,17.826,17.826,17.643,17.685,29196,0
2013-10-08,17.699,17.81,17.685,17.748,75839,0
2013-10-09,17.81,17.81,17.73,17.74,61217,0
2013-10-10,17.756,17.785,17.695,17.724,51739,0
2013-10-11,17.794,17.794,17.705,17.74,63484,0
2013-10-14,17.715,17.81,17.715,17.77,54901,0
2013-10-15,17.762,17.785,17.705,17.705,71000,0
2013-10-16,17.699,17.777,17.699,17.705,69443,0
2013-10-17,17.785,18.077,17.695,17.81,70918,0
2013-10-18,17.833,18.101,17.833,18.101,65262,0
2013-10-21,18.101,18.101,18.012,18.092,65596,0
2013-10-22,18.101,18.297,18.084,18.28,62060,0
2013-10-23,18.328,18.43,18.258,18.265,60273,0
2013-10-24,18.313,18.454,18.297,18.376,91095,0
2013-10-25,18.376,18.376,18.288,18.361,45089,0
2013-10-28,18.361,18.454,18.288,18.368,60697,0
2013-10-29,18.415,18.415,18.28,18.368,57516,0
2013-10-30,18.335,18.368,18.101,18.147,43084,0
2013-10-31,18.116,18.321,18.101,18.265,51830,0
2013-11-01,18.18,18.241,17.91,18.101,41933,0
2013-11-04,18.077,18.272,18.061,18.265,65526,0
2013-11-05,18.265,18.265,18.038,18.084,64644,0
2013-11-06,18.101,18.305,18.046,18.297,103643,0
2013-11-07,18.335,18.47,18.305,18.462,63516,0
2013-11-08,18.415,18.509,18.216,18.25,131660,0
2013-11-11,18.313,18.408,18.226,18.335,46827,0
2013-11-12,18.335,18.391,18.313,18.313,47213,0
2013-11-13,18.361,18.376,18.272,18.297,74769,0
2013-11-14,18.28,18.408,18.265,18.313,64827,0
2013-11-15,18.272,18.437,18.272,18.398,63076,0
2013-11-18,18.376,18.596,18.376,18.454,49092,0
2013-11-19,18.422,18.533,18.391,18.478,85015,0
2013-11-20,18.547,18.563,18.445,18.491,162413,0
2013-11-21,18.491,18.563,18.437,18.509,53538,0
2013-11-22,18.555,18.707,18.517,18.681,123749,0
2013-11-25,18.625,18.72,18.596,18.672,112426,0
2013-11-26,18.698,18.87,18.698,18.761,117461,0
2013-11-27,18.815,18.9,18.745,18.79,68167,0
2013-11-29,18.781,18.87,18.735,18.735,25100,0
2013-12-02,18.735,18.79,18.664,18.745,96736,0
2013-12-03,18.745,18.823,18.745,18.809,80519,0
2013-12-04,18.79,18.815,18.753,18.799,193572,0
2013-12-05,18.769,18.87,18.707,18.769,172093,0
2013-12-06,18.777,18.87,18.745,18.753,53226,0
2013-12-09,18.809,18.809,18.72,18.745,124088,0
2013-12-10,18.726,18.753,18.664,18.735,88377,0
2013-12-11,18.745,18.745,18.664,18.664,67626,0
2013-12-12,18.644,18.644,18.376,18.43,93411,0
2013-12-13,18.391,18.571,18.335,18.571,95800,0
2013-12-16,18.555,18.644,18.533,18.596,127007,0
2013-12-17,18.596,18.681,18.547,18.555,66122,0
2013-12-18,18.555,18.61,18.501,18.555,68855,0
2013-12-19,18.672,18.769,18.47,18.47,109237,0
2013-12-20,18.491,18.547,18.491,18.509,157565,0
2013-12-23,18.602,18.698,18.478,18.517,94445,0
2013-12-24,18.571,18.571,18.368,18.381,114908,0
2013-12-26,18.454,18.509,18.234,18.344,89527,0
2013-12-27,18.474,18.474,18.21,18.251,107632,0
2013-12-30,18.194,18.28,18.161,18.21,112522,0
2013-12-31,18.131,18.481,18.131,18.481,130244,0
2014-01-02,18.467,18.896,18.362,18.57,57830,0
2014-01-03,18.602,18.727,18.585,18.727,38137,0
2014-01-06,18.72,18.801,18.713,18.801,48234,0
2014-01-07,18.872,18.872,18.762,18.762,60980,0
2014-01-08,18.792,18.81,18.727,18.792,42401,0
2014-01-09,18.801,18.816,18.713,18.783,68601,0
2014-01-10,18.816,18.89,18.81,18.847,32061,0
2014-01-13,18.881,18.953,18.81,18.84,77562,0
2014-01-14,18.872,18.904,18.778,18.833,56715,0
2014-01-15,18.881,18.904,18.801,18.84,81941,0
2014-01-16,18.857,18.872,18.783,18.872,82423,0
2014-01-17,18.847,18.896,18.84,18.847,124344,0
2014-01-21,18.896,18.921,18.847,18.866,80945,0
2014-01-22,18.89,18.912,18.866,18.904,131344,0
2014-01-23,18.921,18.968,18.89,18.912,90282,0
2014-01-24,18.89,18.959,18.847,18.866,60275,0
2014-01-27,18.857,18.904,18.84,18.866,51129,0
2014-01-28,18.847,18.936,18.84,18.912,67825,0
2014-01-29,18.89,18.928,18.847,18.847,50760,0
2014-01-30,18.872,18.984,18.872,18.881,86017,0
2014-01-31,18.921,18.953,18.84,18.857,70261,0
2014-02-03,18.89,18.904,18.84,18.847,40588,0
2014-02-04,18.826,18.896,18.816,18.866,118999,0
2014-02-05,18.866,18.896,18.857,18.866,40587,0
2014-02-06,18.881,18.912,18.84,18.89,80499,0
2014-02-07,18.89,19.114,18.847,19.086,124549,0
2014-02-10,19.086,19.191,19.048,19.104,62949,0
2014-02-11,19.082,19.184,19.082,19.138,132055,0
2014-02-12,19.184,19.352,19.169,19.296,86569,0
2014-02-13,19.312,19.497,19.28,19.462,69323,0
2014-02-14,19.462,19.574,19.462,19.553,105188,0
2014-02-18,19.574,19.608,19.416,19.488,116333,0
2014-02-19,19.48,19.518,19.399,19.462,85820,0
2014-02-20,19.488,19.518,19.462,19.462,88161,0
2014-02-21,19.384,19.497,19.384,19.432,97618,0
2014-02-24,19.48,19.568,19.416,19.416,86436,0
2014-02-25,19.416,19.518,19.407,19.407,74943,0
2014-02-26,19.423,19.535,19.407,19.407,56807,0
2014-02-27,19.441,19.462,19.399,19.449,60193,0
2014-02-28,19.518,19.518,19.462,19.471,44095,0
2014-03-03,19.449,19.462,19.392,19.423,48895,0
2014-03-04,19.441,19.535,19.392,19.471,64588,0
2014-03-05,19.441,19.559,19.441,19.535,60989,0
2014-03-06,19.553,19.574,19.48,19.553,62000,0
2014-03-07,19.559,19.559,19.462,19.518,46285,0
2014-03-10,19.518,19.559,19.441,19.535,57019,0
2014-03-11,19.518,19.663,19.518,19.655,143622,0
2014-03-12,19.679,19.751,19.638,19.735,91355,0
2014-03-13,19.775,19.823,19.735,19.823,64016,0
2014-03-14,19.823,19.823,19.728,19.823,72910,0
2014-03-17,19.854,19.854,19.758,19.775,54840,0
2014-03-18,19.814,19.84,19.758,19.814,59305,0
2014-03-19,19.87,19.87,19.743,19.758,52577,0
2014-03-20,19.735,19.814,19.688,19.814,79571,0
2014-03-21,19.917,19.917,19.784,19.79,99966,0
2014-03-24,19.84,19.889,19.79,19.831,110923,0
2014-03-25,19.846,19.86,19.758,19.831,83729,0
2014-03-26,19.831,19.831,19.758,19.798,75656,0
2014-03-27,19.806,19.823,19.638,19.775,67365,0
2014-03-28,19.827,19.827,19.745,19.753,80992,0
2014-03-31,19.865,20.035,19.865,19.987,139532,0
2014-04-01,20.11,20.151,20.013,20.013,186161,0
2014-04-02,20.013,20.093,19.979,20.028,117996,0
2014-04-03,20.087,20.087,19.987,19.987,85315,0
2014-04-04,19.987,20.044,19.979,19.996,82385,0
2014-04-07,20.028,20.069,19.996,20.044,74644,0
2014-04-08,20.028,20.061,19.987,20.013,62409,0
2014-04-09,19.972,20.118,19.972,20.087,246572,0
2014-04-10,20.11,20.143,20.101,20.101,120910,0
2014-04-11,20.118,20.181,20.11,20.143,48971,0
2014-04-14,20.167,20.274,20.158,20.167,67941,0
2014-04-15,20.167,20.247,20.125,20.216,94440,0
2014-04-16,20.224,20.281,20.174,20.181,105414,0
2014-04-17,20.181,20.199,20.11,20.11,115839,0
2014-04-21,20.118,20.167,20.11,20.11,35517,0
2014-04-22,20.167,20.23,20.134,20.208,187426,0
2014-04-23,20.237,20.274,20.224,20.247,67087,0
2014-04-24,20.216,20.274,20.216,20.256,46870,0
2014-04-25,20.256,20.33,20.23,20.33,88502,0
2014-04-28,20.33,20.377,20.256,20.274,118836,0
2014-04-29,20.274,20.411,20.274,20.353,79859,0
2014-04-30,20.321,20.394,20.321,20.394,164455,0
2014-05-01,20.387,20.458,20.321,20.425,91947,0
2014-05-02,20.401,20.452,20.401,20.411,200249,0
2014-05-05,20.433,20.498,20.411,20.467,88831,0
2014-05-06,20.467,20.515,20.458,20.508,147133,0
2014-05-07,20.433,20.525,20.433,20.498,135531,0
2014-05-08,20.481,20.515,20.481,20.508,117761,0
2014-05-09,20.498,20.508,20.49,20.508,22323,0
2014-05-12,20.555,20.555,20.433,20.498,127847,0
2014-05-13,20.49,20.555,20.49,20.539,59301,0
2014-05-14,20.498,20.597,20.49,20.59,90552,0
2014-05-15,20.539,20.59,20.515,20.539,54070,0
2014-05-16,20.532,20.619,20.532,20.597,64771,0
2014-05-19,20.555,20.597,20.532,20.571,67729,0
2014-05-20,20.571,20.59,20.539,20.571,57441,0
2014-05-21,20.555,20.571,20.539,20.539,61821,0
2014-05-22,20.539,20.571,20.508,20.515,114778,0
2014-05-23,20.515,20.59,20.515,20.563,305911,0
2014-05-27,20.555,20.555,20.515,20.539,49432,0
2014-05-28,20.515,20.637,20.498,20.603,128160,0
2014-05-29,20.597,20.628,20.525,20.581,67857,0
2014-05-30,20.571,20.597,20.539,20.539,60496,0
2014-06-02,20.546,20.603,20.546,20.581,47174,0
2014-06-03,20.581,20.603,20.515,20.597,84929,0
2014-06-04,20.525,20.675,20.525,20.637,452533,0
2014-06-05,20.603,20.654,20.597,20.637,39603,0
2014-06-06,20.628,20.654,20.555,20.59,60593,0
2014-06-09,20.597,20.675,20.597,20.619,114073,0
2014-06-10,20.59,20.647,20.581,20.637,58087,0
2014-06-11,20.611,20.694,20.581,20.685,56232,0
2014-06-12,20.637,20.685,20.597,20.675,42863,0
2014-06-13,20.675,20.703,20.571,20.59,41084,0
2014-06-16,20.597,20.711,20.597,20.685,154094,0
2014-06-17,20.619,20.726,20.619,20.703,65889,0
2014-06-18,20.703,20.732,20.675,20.675,42557,0
2014-06-19,20.675,20.675,20.603,20.603,50549,0
2014-06-20,20.628,20.694,20.597,20.675,43928,0
2014-06-23,20.675,20.732,20.619,20.703,28271,0
2014-06-24,20.669,20.775,20.669,20.76,76535,0
2014-06-25,20.726,20.76,20.66,20.732,57961,0
2014-06-26,20.732,20.79,20.732,20.782,80988,0
2014-06-27,20.801,20.835,20.761,20.827,69733,0
2014-06-30,20.827,20.867,20.793,20.841,314353,0
2014-07-01,20.835,20.876,20.809,20.867,63953,0
2014-07-02,20.85,20.908,20.801,20.876,134359,0
2014-07-03,20.86,20.86,20.801,20.827,19497,0
2014-07-07,20.827,20.884,20.827,20.876,43405,0
2014-07-08,20.86,20.892,20.85,20.884,17000,0
2014-07-09,20.9,20.9,20.86,20.884,31102,0
2014-07-10,20.884,20.9,20.867,20.867,33837,0
2014-07-11,20.884,20.917,20.841,20.908,81851,0
2014-07-14,20.917,20.941,20.86,20.876,36682,0
2014-07-15,20.841,20.908,20.841,20.884,45158,0
2014-07-16,20.86,20.958,20.841,20.926,199653,0
2014-07-17,20.917,20.917,20.86,20.908,81236,0
2014-07-18,20.85,20.908,20.777,20.777,134373,0
2014-07-21,20.801,20.933,20.793,20.933,49540,0
2014-07-22,20.917,20.949,20.917,20.933,102230,0
2014-07-23,20.908,20.933,20.876,20.884,60020,0
2014-07-24,20.892,20.926,20.85,20.86,39626,0
2014-07-25,20.85,20.867,20.841,20.85,14653,0
2014-07-28,20.85,20.867,20.835,20.841,19866,0
2014-07-29,20.841,20.867,20.835,20.835,25712,0
2014-07-30,20.908,20.908,20.801,20.827,26120,0
2014-07-31,20.819,20.841,20.752,20.827,66421,0
2014-08-01,20.769,20.827,20.669,20.734,48003,0
2014-08-04,20.727,20.727,20.539,20.611,39897,0
2014-08-05,20.603,20.676,20.589,20.589,35398,0
2014-08-06,20.628,20.661,20.589,20.589,28681,0
2014-08-07,20.619,20.785,20.603,20.777,62680,0
2014-08-08,20.761,20.793,20.72,20.743,12129,0
2014-08-11,20.835,20.86,20.734,20.761,13965,0
2014-08-12,20.793,20.819,20.777,20.793,10544,0
2014-08-13,20.801,20.85,20.801,20.841,11289,0
2014-08-14,20.86,20.917,20.85,20.917,26539,0
2014-08-15,20.85,20.949,20.835,20.9,21117,0
2014-08-18,20.908,20.958,20.9,20.908,52725,0
2014-08-19,20.9,20.965,20.85,20.965,47640,0
2014-08-20,20.908,20.965,20.908,20.933,27553,0
2014-08-21,20.917,20.949,20.85,20.917,44198,0
2014-08-22,20.884,20.933,20.827,20.884,48157,0
2014-08-25,20.884,20.933,20.85,20.926,57743,0
2014-08-26,20.917,20.941,20.876,20.908,39048,0
2014-08-27,20.908,20.949,20.892,20.933,193187,0
2014-08-28,20.917,20.974,20.917,20.965,21217,0
2014-08-29,20.949,20.965,20.917,20.958,28964,0
2014-09-02,20.933,20.958,20.908,20.933,60777,0
2014-09-03,20.926,20.949,20.9,20.9,30098,0
2014-09-04,20.9,20.933,20.801,20.801,62505,0
2014-09-05,20.785,20.908,20.761,20.85,89472,0
2014-09-08,20.841,20.908,20.841,20.884,23169,0
2014-09-09,20.908,20.926,20.86,20.876,41923,0
2014-09-10,20.827,20.941,20.827,20.917,107700,0
2014-09-11,20.908,20.908,20.86,20.876,11153,0
2014-09-12,20.867,20.884,20.827,20.85,20980,0
2014-09-15,20.827,20.933,20.827,20.917,40488,0
2014-09-16,20.917,20.949,20.876,20.884,43209,0
2014-09-17,20.884,20.941,20.86,20.876,24048,0
2014-09-18,20.884,20.949,20.867,20.941,37428,0
2014-09-19,20.933,20.941,20.841,20.841,17188,0
2014-09-22,20.85,20.867,20.841,20.867,41805,0
2014-09-23,20.867,20.949,20.867,20.949,55459,0
2014-09-24,20.892,20.908,20.884,20.892,13110,0
2014-09-25,20.884,20.892,20.827,20.876,38991,0
2014-09-26,20.841,20.917,20.841,20.908,27846,0
2014-09-29,20.902,20.969,20.878,20.91,16854,0
2014-09-30,20.92,21.01,20.92,20.962,243839,0
2014-10-01,20.943,21.001,20.943,20.987,35413,0
2014-10-02,20.978,21.01,20.962,20.978,119688,0
2014-10-03,21.001,21.028,20.978,20.995,49319,0
2014-10-06,21.01,21.036,20.962,20.978,34216,0
2014-10-07,20.978,20.987,20.969,20.969,29859,0
2014-10-08,20.969,21.001,20.943,20.978,30580,0
2014-10-09,20.978,21.036,20.962,21.02,385129,0
2014-10-10,21.001,21.02,20.978,20.978,13431,0
2014-10-13,20.978,20.995,20.962,20.969,10326,0
2014-10-14,20.969,21.028,20.962,21.001,31934,0
2014-10-15,21.02,21.053,20.962,21.001,55426,0
2014-10-16,20.92,21.046,20.92,20.995,54135,0
2014-10-17,20.995,21.053,20.987,21.046,49400,0
2014-10-20,20.987,21.053,20.987,21.046,34054,0
2014-10-21,21.001,21.053,21.001,21.02,36329,0
2014-10-22,21.001,21.053,20.962,21.028,60346,0
2014-10-23,21.046,21.046,21.01,21.046,27155,0
2014-10-24,21.02,21.046,20.969,21.046,52462,0
2014-10-27,21.028,21.095,21.01,21.095,56134,0
2014-10-28,21.095,21.154,21.095,21.145,26541,0
2014-10-29,21.095,21.145,21.068,21.104,19344,0
2014-10-30,21.145,21.145,21.078,21.136,22165,0
2014-10-31,21.127,21.127,20.987,20.987,113148,0
2014-11-03,21.036,21.136,21.036,21.068,46953,0
2014-11-04,21.078,21.17,21.036,21.136,140695,0
2014-11-05,21.112,21.136,21.053,21.087,40118,0
2014-11-06,21.087,21.104,21.036,21.036,46044,0
2014-11-07,21.061,21.112,21.02,21.068,67444,0
2014-11-10,21.095,21.104,21.046,21.087,56672,0
2014-11-11,21.078,21.127,21.078,21.112,25652,0
2014-11-12,21.118,21.163,21.087,21.145,69242,0
2014-11-13,21.104,21.17,21.078,21.17,131350,0
2014-11-14,21.176,21.195,21.136,21.186,24826,0
2014-11-17,21.186,21.254,21.163,21.221,43375,0
2014-11-18,21.213,21.271,21.17,21.204,82649,0
2014-11-19,21.221,21.228,21.213,21.228,19542,0
2014-11-20,21.17,21.244,21.17,21.195,43435,0
2014-11-21,21.271,21.271,21.213,21.263,42324,0
2014-11-24,21.213,21.263,21.186,21.263,257606,0
2014-11-25,21.263,21.263,21.228,21.235,17260,0
2014-11-26,21.235,21.302,21.235,21.271,25397,0
2014-11-28,21.279,21.286,21.271,21.271,7774,0
2014-12-01,21.279,21.294,21.204,21.263,34321,0
2014-12-02,21.263,21.279,21.235,21.244,17379,0
2014-12-03,21.235,21.279,21.221,21.263,46761,0
2014-12-04,21.263,21.279,21.195,21.254,531017,0
2014-12-05,21.263,21.279,21.068,21.244,36423,0
2014-12-08,21.195,21.312,21.176,21.286,31869,0
2014-12-09,21.176,21.279,21.176,21.271,11513,0
2014-12-10,21.213,21.279,21.213,21.263,24206,0
2014-12-11,21.235,21.286,21.228,21.263,13339,0
2014-12-12,21.235,21.254,21.186,21.204,17339,0
2014-12-15,21.204,21.279,21.186,21.235,20154,0
2014-12-16,21.176,21.263,21.176,21.204,76462,0
2014-12-17,21.195,21.286,21.195,21.235,71857,0
2014-12-18,21.302,21.302,21.235,21.235,29572,0
2014-12-19,21.254,21.294,21.235,21.279,26608,0
2014-12-22,21.254,21.302,21.244,21.271,16328,0
2014-12-23,21.263,21.279,21.228,21.254,36412,0
2014-12-24,21.244,21.254,21.235,21.244,9663,0
2014-12-26,21.244,21.302,21.228,21.302,28680,0
2014-12-29,21.425,21.484,21.425,21.425,84171,0
2014-12-30,21.425,21.502,21.425,21.474,22021,0
2014-12-31,21.451,21.518,21.415,21.443,26030,0
2015-01-02,21.451,21.533,21.415,21.493,10403,0
2015-01-05,21.425,21.451,21.384,21.415,35583,0
2015-01-06,21.392,21.443,21.347,21.374,25447,0
2015-01-07,21.392,21.451,21.384,21.399,27861,0
2015-01-08,21.415,21.465,21.406,21.415,20227,0
2015-01-09,21.399,21.443,21.384,21.425,24662,0
2015-01-12,21.465,21.465,21.392,21.399,13110,0
2015-01-13,21.415,21.451,21.399,21.399,17153,0
2015-01-14,21.392,21.484,21.392,21.433,21369,0
2015-01-15,21.518,21.553,21.425,21.451,62804,0
2015-01-16,21.415,21.621,21.415,21.621,48054,0
2015-01-20,21.502,21.553,21.425,21.451,98354,0
2015-01-21,21.518,21.518,21.443,21.502,82843,0
2015-01-22,21.502,21.511,21.465,21.511,14393,0
2015-01-23,21.628,21.645,21.562,21.637,62775,0
2015-01-26,21.612,21.637,21.533,21.593,46337,0
2015-01-27,21.593,21.637,21.553,21.637,14068,0
2015-01-28,21.602,21.653,21.586,21.653,19635,0
2015-01-29,21.612,21.612,21.484,21.543,65899,0
2015-01-30,21.511,21.612,21.511,21.533,46107,0
2015-02-02,21.602,21.612,21.543,21.593,24358,0
2015-02-03,21.621,21.621,21.562,21.578,21363,0
2015-02-04,21.527,21.621,21.527,21.593,59966,0
2015-02-05,21.586,21.621,21.578,21.578,46981,0
2015-02-06,21.562,21.586,21.562,21.562,23741,0
2015-02-09,21.459,21.593,21.459,21.578,55881,0
2015-02-10,21.527,21.637,21.527,21.553,373993,0
2015-02-11,21.533,21.553,21.511,21.543,35147,0
2015-02-12,21.543,21.57,21.518,21.518,33810,0
2015-02-13,21.527,21.645,21.518,21.593,260682,0
2015-02-17,21.562,21.621,21.527,21.527,28892,0
2015-02-18,21.511,21.553,21.425,21.527,31400,0
2015-02-19,21.433,21.593,21.425,21.593,44018,0
2015-02-20,21.474,21.637,21.474,21.586,16272,0
2015-02-23,21.593,21.697,21.57,21.671,48015,0
2015-02-24,21.628,21.705,21.612,21.628,77266,0
2015-02-25,21.697,21.705,21.628,21.653,32673,0
2015-02-26,21.671,21.721,21.637,21.721,20926,0
2015-02-27,21.688,21.74,21.662,21.712,24637,0
2015-03-02,21.731,21.78,21.688,21.74,30406,0
2015-03-03,21.721,21.79,21.721,21.78,23336,0
2015-03-04,21.772,21.892,21.765,21.833,41956,0
2015-03-05,21.807,21.84,21.772,21.79,36653,0
2015-03-06,21.78,21.78,21.688,21.74,43252,0
2015-03-09,21.688,21.79,21.628,21.671,22157,0
2015-03-10,21.662,21.79,21.662,21.79,18503,0
2015-03-11,21.79,21.79,21.721,21.747,10843,0
2015-03-12,21.731,21.756,21.712,21.721,16734,0
2015-03-13,21.712,21.712,21.671,21.688,16381,0
2015-03-16,21.688,21.747,21.688,21.747,9779,0
2015-03-17,21.681,21.756,21.681,21.74,6718,0
2015-03-18,21.681,21.867,21.681,21.765,25337,0
2015-03-19,21.815,21.84,21.79,21.807,12021,0
2015-03-20,21.79,21.883,21.79,21.883,27931,0
2015-03-23,21.79,21.892,21.79,21.883,29346,0
2015-03-24,21.873,21.883,21.833,21.873,16618,0
2015-03-25,21.883,21.926,21.873,21.901,20388,0
2015-03-26,21.901,21.901,21.79,21.873,12610,0
2015-03-27,21.883,21.908,21.815,21.815,28756,0
2015-03-30,21.826,21.931,21.826,21.921,26472,0
2015-03-31,21.877,21.921,21.852,21.877,17616,0
2015-04-01,21.886,21.912,21.852,21.886,13584,0
2015-04-02,21.835,21.861,21.801,21.842,144660,0
2015-04-06,21.835,21.861,21.748,21.758,30766,0
2015-04-07,21.767,21.774,21.722,21.732,31896,0
2015-04-08,21.792,21.792,21.722,21.767,43538,0
2015-04-09,21.767,21.817,21.767,21.774,28494,0
2015-04-10,21.826,21.826,21.767,21.801,33553,0
2015-04-13,21.774,21.826,21.774,21.782,10448,0
2015-04-14,21.782,21.826,21.767,21.774,17995,0
2015-04-15,21.852,21.87,21.792,21.792,50136,0
2015-04-16,21.801,21.809,21.741,21.748,46043,0
2015-04-17,21.774,21.792,21.577,21.577,186919,0
2015-04-20,21.698,21.722,21.653,21.653,60588,0
2015-04-21,21.681,21.732,21.645,21.698,36715,0
2015-04-22,21.748,21.774,21.713,21.722,50142,0
2015-04-23,21.732,21.774,21.722,21.774,35757,0
2015-04-24,21.774,21.809,21.774,21.774,21986,0
2015-04-27,21.826,21.852,21.792,21.826,20780,0
2015-04-28,21.809,21.852,21.748,21.782,37617,0
2015-04-29,21.774,21.809,21.722,21.782,15557,0
2015-04-30,21.835,21.835,21.732,21.748,26354,0
2015-05-01,21.774,21.852,21.758,21.809,31116,0
2015-05-04,21.758,21.87,21.741,21.741,53639,0
2015-05-05,21.758,21.758,21.713,21.732,40170,0
2015-05-06,21.741,21.741,21.645,21.662,81967,0
2015-05-07,21.671,21.671,21.585,21.645,50003,0
2015-05-08,21.671,21.809,21.671,21.801,43072,0
2015-05-11,21.767,21.767,21.611,21.653,56075,0
2015-05-12,21.601,21.748,21.585,21.713,48342,0
2015-05-13,21.706,21.912,21.706,21.896,45394,0
2015-05-14,21.921,22.076,21.903,22.041,39588,0
2015-05-15,22.067,22.067,21.896,21.912,17346,0
2015-05-18,21.877,21.937,21.835,21.896,16325,0
2015-05-19,21.835,21.861,21.801,21.842,16138,0
2015-05-20,21.801,21.946,21.801,21.931,23799,0
2015-05-21,21.937,22.041,21.937,22.006,17880,0
2015-05-22,21.946,21.999,21.937,21.946,10797,0
2015-05-26,21.937,21.991,21.877,21.937,17278,0
2015-05-27,21.886,21.931,21.852,21.877,21825,0
2015-05-28,21.912,21.981,21.912,21.981,40452,0
2015-05-29,21.981,21.981,21.896,21.896,21712,0
2015-06-01,21.921,21.965,21.877,21.877,43556,0
2015-06-02,21.835,21.912,21.809,21.886,34588,0
2015-06-03,21.886,21.965,21.886,21.965,36455,0
2015-06-04,21.965,22.067,21.956,21.991,43885,0
2015-06-05,21.971,22.05,21.937,21.991,23219,0
2015-06-08,21.991,22.006,21.912,21.965,19621,0
2015-06-09,21.965,21.981,21.886,21.937,17294,0
2015-06-10,21.912,21.971,21.903,21.931,15733,0
2015-06-11,21.946,21.956,21.921,21.946,9701,0
2015-06-12,21.991,21.991,21.937,21.937,6501,0
2015-06-15,21.886,21.946,21.886,21.886,24264,0
2015-06-16,21.956,21.999,21.886,21.965,31577,0
2015-06-17,21.946,21.991,21.921,21.931,16487,0
2015-06-18,21.912,21.971,21.87,21.87,62231,0
2015-06-19,21.896,21.946,21.896,21.937,42723,0
2015-06-22,21.965,21.981,21.886,21.903,22292,0
2015-06-23,21.921,21.999,21.903,21.956,23467,0
2015-06-24,21.896,21.991,21.896,21.931,27516,0
2015-06-25,21.937,22.006,21.937,21.956,39244,0
2015-06-26,21.956,22.093,21.946,21.991,37617,0
2015-06-29,22.089,22.089,21.992,22.036,18525,0
2015-06-30,22.062,22.254,22.036,22.228,168575,0
2015-07-01,22.22,22.245,22.203,22.245,23214,0
2015-07-02,22.228,22.237,22.184,22.211,19784,0
2015-07-06,22.159,22.211,22.141,22.15,17155,0
2015-07-07,22.132,22.193,22.132,22.175,17383,0
2015-07-08,22.159,22.193,22.15,22.184,41740,0
2015-07-09,22.22,22.237,22.159,22.175,42769,0
2015-07-10,22.211,22.245,22.167,22.228,15437,0
2015-07-13,22.245,22.254,22.184,22.203,37739,0
2015-07-14,22.203,22.228,22.167,22.211,99010,0
2015-07-15,22.245,22.298,22.22,22.281,25318,0
2015-07-16,22.272,22.465,22.272,22.404,57065,0
2015-07-17,22.404,22.404,22.281,22.334,57979,0
2015-07-20,22.377,22.377,22.298,22.351,32133,0
2015-07-21,22.377,22.377,22.298,22.351,37167,0
2015-07-22,22.298,22.334,22.272,22.281,41397,0
2015-07-23,22.272,22.281,22.184,22.203,92974,0
2015-07-24,22.237,22.237,22.184,22.22,16353,0
2015-07-27,22.211,22.211,22.167,22.175,15897,0
2015-07-28,22.184,22.272,22.175,22.254,23902,0
2015-07-29,22.254,22.272,22.15,22.15,33507,0
2015-07-30,22.167,22.203,22.167,22.184,22643,0
2015-07-31,22.193,22.254,22.193,22.211,15209,0
2015-08-03,22.211,22.237,22.203,22.211,20232,0
2015-08-04,22.228,22.272,22.167,22.167,23214,0
2015-08-05,22.22,22.245,22.203,22.22,21043,0
2015-08-06,22.245,22.298,22.228,22.281,20020,0
2015-08-07,22.228,22.298,22.228,22.281,8232,0
2015-08-10,22.254,22.298,22.228,22.29,23214,0
2015-08-11,22.254,22.377,22.254,22.377,18646,0
2015-08-12,22.264,22.368,22.264,22.368,18755,0
2015-08-13,22.342,22.368,22.298,22.306,16353,0
2015-08-14,22.29,22.359,22.272,22.359,7776,0
2015-08-17,22.281,22.351,22.281,22.351,9035,0
2015-08-18,22.351,22.351,22.315,22.342,16698,0
2015-08-19,22.306,22.306,22.264,22.264,13723,0
2015-08-20,22.245,22.264,22.228,22.237,10980,0
2015-08-21,22.228,22.272,22.193,22.193,20242,0
2015-08-24,22.124,22.124,21.903,21.903,349130,0
2015-08-25,22.028,22.036,21.923,22.009,70558,0
2015-08-26,22.124,22.124,21.948,22.036,46202,0
2015-08-27,22.097,22.184,22.036,22.106,44486,0
2015-08-28,22.097,22.175,22.097,22.15,25044,0
2015-08-31,22.167,22.175,22.132,22.15,11551,0
2015-09-01,22.106,22.211,22.106,22.203,32022,0
2015-09-02,22.254,22.254,22.132,22.228,37739,0
2015-09-03,22.211,22.228,22.159,22.184,14982,0
2015-09-04,22.132,22.175,22.124,22.159,22185,0
2015-09-08,22.184,22.264,22.159,22.254,20926,0
2015-09-09,22.29,22.29,22.228,22.272,23674,0
2015-09-10,22.281,22.298,22.211,22.298,23071,0
2015-09-11,22.29,22.404,22.29,22.404,32249,0
2015-09-14,22.395,22.412,22.334,22.377,17498,0
2015-09-15,22.351,22.368,22.281,22.29,31562,0
2015-09-16,22.298,22.342,22.298,22.342,11435,0
2015-09-17,22.386,22.429,22.306,22.42,34382,0
2015-09-18,22.368,22.377,22.325,22.368,30189,0
2015-09-21,22.359,22.429,22.359,22.429,19669,0
2015-09-22,22.386,22.386,22.298,22.315,30991,0
2015-09-23,22.315,22.377,22.315,22.377,18755,0
2015-09-24,22.368,22.377,22.342,22.368,37550,0
2015-09-25,22.377,22.412,22.342,22.386,29960,0
2015-09-28,22.342,22.359,22.315,22.359,9582,0
2015-09-29,22.423,22.61,22.371,22.433,29176,0
2015-09-30,22.46,22.46,22.327,22.327,33682,0
2015-10-01,22.344,22.406,22.273,22.362,30413,0
2015-10-02,22.371,22.406,22.308,22.406,22304,0
2015-10-05,22.423,22.567,22.423,22.567,38289,0
2015-10-06,22.548,22.548,22.477,22.531,17911,0
2015-10-07,22.505,22.531,22.477,22.513,25347,0
2015-10-08,22.441,22.505,22.415,22.495,26248,0
2015-10-09,22.469,22.477,22.433,22.451,34019,0
2015-10-12,22.469,22.531,22.46,22.522,16949,0
2015-10-13,22.485,22.505,22.441,22.441,19150,0
2015-10-14,22.469,22.505,22.46,22.46,21290,0
2015-10-15,22.485,22.584,22.485,22.584,32443,0
2015-10-16,22.584,22.673,22.505,22.673,37624,0
2015-10-19,22.646,22.646,22.548,22.548,18417,0
2015-10-20,22.505,22.61,22.505,22.61,20881,0
2015-10-21,22.584,22.673,22.584,22.638,19037,0
2015-10-22,22.619,22.691,22.61,22.691,16108,0
2015-10-23,22.656,22.717,22.531,22.548,17235,0
2015-10-26,22.584,22.638,22.548,22.638,15207,0
2015-10-27,22.629,22.629,22.522,22.548,29852,0
2015-10-28,22.54,22.638,22.531,22.629,22528,0
2015-10-29,22.567,22.619,22.54,22.575,24106,0
2015-10-30,22.619,22.663,22.567,22.663,44945,0
2015-11-02,22.656,22.725,22.629,22.681,31582,0
2015-11-03,22.708,22.771,22.673,22.673,31767,0
2015-11-04,22.7,22.762,22.594,22.762,40383,0
2015-11-05,22.735,22.807,22.725,22.807,21629,0
2015-11-06,22.717,22.725,22.567,22.725,14644,0
2015-11-09,22.619,22.753,22.575,22.725,31993,0
2015-11-10,22.629,22.708,22.629,22.673,45622,0
2015-11-11,22.681,22.824,22.673,22.779,25683,0
2015-11-12,22.717,22.779,22.7,22.779,17235,0
2015-11-13,22.779,22.815,22.743,22.797,27936,0
2015-11-16,22.753,22.771,22.735,22.735,8786,0
2015-11-17,22.725,22.735,22.638,22.673,16336,0
2015-11-18,22.638,22.7,22.594,22.61,23543,0
2015-11-19,22.601,22.656,22.522,22.557,46636,0
2015-11-20,22.567,22.61,22.567,22.584,16108,0
2015-11-23,22.601,22.638,22.594,22.619,13743,0
2015-11-24,22.584,22.646,22.584,22.646,42693,0
2015-11-25,22.656,22.725,22.646,22.717,48776,0
2015-11-27,22.717,22.849,22.717,22.849,18926,0
2015-11-30,22.841,22.841,22.638,22.771,49565,0
2015-12-01,22.762,22.948,22.762,22.931,34943,0
2015-12-02,22.911,22.911,22.735,22.824,24028,0
2015-12-03,22.708,22.815,22.673,22.797,23166,0
2015-12-04,22.753,22.849,22.753,22.833,21179,0
2015-12-07,22.771,22.807,22.753,22.779,14756,0
2015-12-08,22.779,22.815,22.691,22.708,40746,0
2015-12-09,22.743,22.762,22.681,22.708,20727,0
2015-12-10,22.762,22.762,22.663,22.691,27260,0
2015-12-11,22.619,22.656,22.522,22.548,15321,0
2015-12-14,22.54,22.54,22.193,22.273,88766,0
2015-12-15,22.336,22.441,22.291,22.371,48213,0
2015-12-16,22.379,22.531,22.379,22.531,20727,0
2015-12-17,22.522,22.61,22.513,22.522,26023,0
2015-12-18,22.548,22.601,22.522,22.575,25909,0
2015-12-21,22.663,22.663,22.522,22.548,32782,0
2015-12-22,22.619,22.619,22.584,22.601,15162,0
2015-12-23,22.619,22.7,22.61,22.656,15207,0
2015-12-24,22.663,22.838,22.646,22.787,11942,0
2015-12-28,22.743,22.859,22.7,22.859,38585,0
2015-12-29,22.998,23.105,22.935,23.07,84271,0
2015-12-30,23.014,23.042,22.978,23.023,14463,0
2015-12-31,23.051,23.051,22.935,23.014,8298,0
2016-01-04,22.907,23.023,22.817,22.951,50954,0
2016-01-05,22.978,23.042,22.97,22.978,31602,0
2016-01-06,22.978,23.042,22.943,23.042,43513,0
2016-01-07,22.88,22.998,22.88,22.888,36592,0
2016-01-08,22.898,22.898,22.726,22.736,138197,0
2016-01-11,22.799,22.799,22.744,22.789,45609,0
2016-01-12,22.817,22.88,22.789,22.872,25932,0
2016-01-13,22.872,22.907,22.799,22.843,30982,0
2016-01-14,22.843,22.93,22.817,22.843,27117,0
2016-01-15,22.817,22.835,22.681,22.78,44959,0
2016-01-19,22.799,22.852,22.717,22.762,16203,0
2016-01-20,22.736,22.736,22.529,22.663,49958,0
2016-01-21,22.655,22.772,22.645,22.7,26309,0
2016-01-22,22.708,22.799,22.7,22.744,42347,0
2016-01-25,22.754,22.762,22.7,22.7,20367,0
2016-01-26,22.7,22.762,22.673,22.681,32220,0
2016-01-27,22.6,22.754,22.6,22.717,50554,0
2016-01-28,22.736,22.88,22.681,22.88,63167,0
2016-01-29,22.907,23.007,22.843,22.978,24237,0
2016-02-01,22.978,23.124,22.843,23.114,41207,0
2016-02-02,22.843,23.061,22.843,22.983,27459,0
2016-02-03,23.124,23.124,22.843,22.998,42331,0
2016-02-04,22.978,22.978,22.708,22.736,45625,0
2016-02-05,22.754,22.754,22.393,22.483,129233,0
2016-02-08,22.366,22.366,21.447,21.816,189499,0
2016-02-09,21.493,21.716,20.986,21.42,234752,0
2016-02-10,21.645,22.024,21.609,21.772,103541,0
2016-02-11,21.447,21.663,20.215,20.898,253951,0
2016-02-12,21.113,21.246,20.772,20.924,92397,0
2016-02-16,21.339,21.977,21.339,21.934,72440,0
2016-02-17,22.195,22.375,22.176,22.366,88977,0
2016-02-18,22.519,22.582,22.375,22.469,75730,0
2016-02-19,22.438,22.663,22.303,22.618,62954,0
2016-02-22,22.663,22.78,22.438,22.438,54044,0
2016-02-23,22.356,22.429,22.222,22.375,33042,0
2016-02-24,22.258,22.565,22.15,22.565,90379,0
2016-02-25,22.681,22.681,22.42,22.663,48666,0
2016-02-26,22.663,22.673,22.582,22.582,28923,0
2016-02-29,22.6,22.799,22.555,22.774,41484,0
2016-03-01,22.726,23.042,22.726,22.97,41364,0
2016-03-02,22.97,22.978,22.852,22.888,22666,0
2016-03-03,22.852,22.907,22.799,22.907,33988,0
2016-03-04,22.843,22.88,22.808,22.88,15186,0
2016-03-07,22.772,22.825,22.663,22.825,21244,0
2016-03-08,22.681,22.862,22.681,22.843,29113,0
2016-03-09,22.825,22.925,22.825,22.898,18774,0
2016-03-10,22.951,22.97,22.888,22.951,14409,0
2016-03-11,22.907,22.978,22.799,22.925,42193,0
2016-03-14,22.978,23.023,22.925,23.023,29414,0
2016-03-15,22.988,23.014,22.907,22.935,20635,0
2016-03-16,22.96,23.026,22.915,22.97,28555,0
2016-03-17,22.97,23.027,22.907,22.943,49704,0
2016-03-18,23.019,23.038,22.951,22.951,75726,0
2016-03-21,22.951,23.023,22.91,22.951,26420,0
2016-03-22,22.872,23.002,22.872,22.943,28855,0
2016-03-23,22.943,22.998,22.943,22.983,25123,0
2016-03-24,23.007,23.014,22.951,22.998,35882,0
2016-03-28,22.998,23.061,22.998,22.998,88337,0
2016-03-29,23.051,23.196,23.032,23.158,47895,0
2016-03-30,23.18,23.216,23.143,23.18,40005,0
2016-03-31,23.235,23.254,23.161,23.244,40683,0
2016-04-01,23.116,23.235,23.052,23.062,45684,0
2016-04-04,22.96,22.97,22.781,22.937,31339,0
2016-04-05,22.841,23.033,22.806,22.914,42065,0
2016-04-06,22.988,23.007,22.896,22.95,62820,0
2016-04-07,22.832,22.96,22.732,22.87,79940,0
2016-04-08,22.914,23.042,22.896,23.014,58602,0
2016-04-11,23.126,23.152,23.078,23.088,27568,0
2016-04-12,23.126,23.235,23.116,23.152,44544,0
2016-04-13,23.225,23.225,22.75,23.143,75068,0
2016-04-14,23.216,23.216,23.152,23.18,51574,0
2016-04-15,23.198,23.216,23.014,23.014,98398,0
2016-04-18,23.107,23.122,23.014,23.024,55611,0
2016-04-19,23.097,23.116,23.052,23.071,115587,0
2016-04-20,23.126,23.225,23.126,23.207,37105,0
2016-04-21,23.254,23.262,23.18,23.18,32121,0
2016-04-22,23.254,23.309,23.216,23.225,44931,0
2016-04-25,23.195,23.254,23.18,23.198,36682,0
2016-04-26,23.207,23.262,23.198,23.225,18843,0
2016-04-27,23.271,23.363,23.216,23.262,35463,0
2016-04-28,23.262,23.399,23.262,23.353,22306,0
2016-04-29,23.39,23.445,23.299,23.427,34011,0
2016-05-02,23.417,23.51,23.399,23.463,40346,0
2016-05-03,23.417,23.417,23.318,23.345,65215,0
2016-05-04,23.335,23.39,23.271,23.318,21547,0
2016-05-05,23.363,23.363,23.262,23.309,16380,0
2016-05-06,23.309,23.432,23.289,23.417,27886,0
2016-05-09,23.427,23.44,23.353,23.381,23230,0
2016-05-10,23.381,23.463,23.381,23.455,26036,0
2016-05-11,23.427,23.527,23.363,23.375,29367,0
2016-05-12,23.417,23.519,23.417,23.519,18284,0
2016-05-13,23.518,23.518,23.468,23.518,28912,0
2016-05-16,23.518,23.591,23.518,23.546,29346,0
2016-05-17,23.571,23.591,23.509,23.546,43154,0
2016-05-18,23.51,23.628,23.51,23.619,32029,0
2016-05-19,23.619,23.619,23.381,23.522,10827,0
2016-05-20,23.472,23.61,23.463,23.61,15685,0
2016-05-23,23.628,23.711,23.6,23.711,17954,0
2016-05-24,23.61,23.719,23.61,23.719,33343,0
2016-05-25,23.646,23.719,23.646,23.655,26065,0
2016-05-26,23.692,23.783,23.646,23.664,57220,0
2016-05-27,23.674,23.719,23.664,23.674,46397,0
2016-05-31,23.719,23.738,23.664,23.738,50321,0
2016-06-01,23.783,23.792,23.711,23.783,41322,0
2016-06-02,23.748,23.792,23.536,23.574,80512,0
2016-06-03,23.565,23.783,23.536,23.783,64346,0
2016-06-06,23.748,23.748,23.619,23.655,22783,0
2016-06-07,23.619,23.719,23.61,23.683,39196,0
2016-06-08,23.646,23.646,23.454,23.582,56885,0
2016-06-09,23.51,23.6,23.481,23.6,46923,0
2016-06-10,23.546,23.582,23.51,23.536,30655,0
2016-06-13,23.51,23.555,23.455,23.481,45504,0
2016-06-14,23.51,23.51,23.244,23.455,49483,0
2016-06-15,23.455,23.594,23.455,23.574,44928,0
2016-06-16,23.574,23.574,23.427,23.455,47936,0
2016-06-17,23.51,23.646,23.481,23.582,35644,0
2016-06-20,23.628,23.735,23.61,23.692,50406,0
2016-06-21,23.766,23.783,23.702,23.783,55117,0
2016-06-22,23.82,23.82,23.728,23.802,78085,0
2016-06-23,23.802,23.856,23.728,23.756,41521,0
2016-06-24,23.18,23.582,23.18,23.437,41805,0
2016-06-27,23.309,23.335,22.934,23.116,117772,0
2016-06-28,23.289,23.664,23.254,23.646,46328,0
2016-06-29,23.696,23.779,23.584,23.677,73769,0
2016-06-30,23.722,23.947,23.722,23.909,65789,0
2016-07-01,24.086,24.086,23.679,23.742,86747,0
2016-07-05,23.797,23.835,23.677,23.713,53109,0
2016-07-06,23.677,23.779,23.547,23.732,58618,0
2016-07-07,23.801,23.992,23.742,23.742,43327,0
2016-07-08,23.862,23.88,23.779,23.844,41314,0
2016-07-11,24.077,24.077,23.817,23.917,39518,0
2016-07-12,24.038,24.057,23.852,24.057,34561,0
2016-07-13,24.002,24.002,23.787,23.909,51584,0
2016-07-14,23.965,23.992,23.891,23.973,25804,0
2016-07-15,23.947,24.103,23.882,24.021,137839,0
2016-07-18,24.067,24.168,23.947,24.132,43478,0
2016-07-19,24.113,24.16,24.052,24.052,42547,0
2016-07-20,24.077,24.113,23.947,23.992,25584,0
2016-07-21,23.947,23.982,23.909,23.947,31454,0
2016-07-22,23.909,23.973,23.872,23.973,12720,0
2016-07-25,23.891,24.012,23.808,24.012,37943,0
2016-07-26,24.021,24.021,23.917,24.002,30223,0
2016-07-27,23.937,23.992,23.882,23.992,28294,0
2016-07-28,23.927,23.992,23.917,23.992,17932,0
2016-07-29,23.937,24.16,23.917,24.16,44653,0
2016-08-01,24.057,24.16,24.002,24.002,30218,0
2016-08-02,24.038,24.077,23.927,24.021,31729,0
2016-08-03,23.927,24.03,23.927,24.021,30059,0
2016-08-04,24.021,24.038,24.002,24.002,24457,0
2016-08-05,24.002,24.224,24.002,24.224,24215,0
2016-08-08,24.224,24.252,24.168,24.248,84266,0
2016-08-09,24.272,24.402,24.03,24.142,68133,0
2016-08-10,24.113,24.113,23.973,24.057,28238,0
2016-08-11,24.051,24.086,24.002,24.03,35841,0
2016-08-12,23.917,24.03,23.917,24.03,19886,0
2016-08-15,24.03,24.03,23.909,23.947,29242,0
2016-08-16,23.909,23.937,23.852,23.937,21887,0
2016-08-17,23.947,24.048,23.891,23.982,67195,0
2016-08-18,23.927,23.973,23.909,23.947,27333,0
2016-08-19,23.917,24.002,23.9,23.927,35016,0
2016-08-22,23.882,23.947,23.882,23.882,61530,0
2016-08-23,23.982,23.982,23.862,23.862,34278,0
2016-08-24,23.917,23.982,23.862,23.956,26986,0
2016-08-25,23.982,23.982,23.909,23.947,89115,0
2016-08-26,23.956,23.982,23.909,23.982,22953,0
2016-08-29,23.937,23.982,23.917,23.973,12251,0
2016-08-30,23.927,24.048,23.927,23.992,14550,0
2016-08-31,24.03,24.057,23.947,23.947,38045,0
2016-09-01,24.002,24.048,23.973,23.973,30177,0
2016-09-02,23.965,24.094,23.965,24.086,17048,0
2016-09-06,24.086,24.132,24.021,24.122,27752,0
2016-09-07,24.067,24.122,24.002,24.002,38457,0
2016-09-08,24.03,24.077,23.973,24.002,30972,0
2016-09-09,23.956,24.021,23.844,23.909,75625,0
2016-09-12,23.872,23.973,23.862,23.947,58529,0
2016-09-13,23.891,23.978,23.862,23.909,41562,0
2016-09-14,23.956,23.965,23.9,23.965,22752,0
2016-09-15,23.973,24.095,23.937,24.095,10864,0
2016-09-16,24.067,24.095,24.002,24.002,32199,0
2016-09-19,24.122,24.207,24.082,24.16,12993,0
2016-09-20,24.113,24.113,24.021,24.021,27229,0
2016-09-21,24.03,24.281,24.03,24.252,57699,0
2016-09-22,24.272,24.281,24.178,24.224,24963,0
2016-09-23,24.152,24.252,24.114,24.224,15450,0
2016-09-26,24.16,24.16,24.021,24.021,67666,0
2016-09-27,24.021,24.233,24.021,24.233,20365,0
2016-09-28,24.285,24.49,24.2,24.407,17270,0
2016-09-29,24.407,24.49,24.038,24.086,49081,0
2016-09-30,24.104,24.275,24.104,24.153,43963,0
2016-10-03,24.265,24.265,24.104,24.143,18588,0
2016-10-04,24.17,24.341,24.17,24.17,28811,0
2016-10-05,24.183,24.227,24.153,24.153,13344,0
2016-10-06,24.153,24.199,24.086,24.143,16847,0
2016-10-07,24.114,24.133,24.086,24.086,20739,0
2016-10-10,24.189,24.219,24.011,24.077,27949,0
2016-10-11,24.02,24.02,23.935,23.973,18852,0
2016-10-12,23.981,23.981,23.842,23.842,33718,0
2016-10-13,23.803,24.037,23.783,23.945,14835,0
2016-10-14,23.925,24.067,23.888,23.935,21229,0
2016-10-17,23.908,24.057,23.842,24.03,49979,0
2016-10-18,24.161,24.463,24.048,24.265,40459,0
2016-10-19,24.18,24.246,24.001,24.189,44311,0
2016-10-20,24.189,24.189,24.123,24.18,28653,0
2016-10-21,24.18,24.341,24.091,24.341,66759,0
2016-10-24,24.302,24.302,24.17,24.219,23355,0
2016-10-25,24.265,24.49,24.265,24.407,37915,0
2016-10-26,24.407,24.407,24.265,24.341,31530,0
2016-10-27,24.265,24.285,24.153,24.246,18141,0
2016-10-28,24.096,24.285,24.057,24.114,32654,0
2016-10-31,24.114,24.114,24.02,24.02,12874,0
2016-11-01,24.03,24.067,23.991,23.991,37769,0
2016-11-02,24.001,24.001,23.803,23.803,41170,0
2016-11-03,23.803,23.869,23.793,23.822,32533,0
2016-11-04,23.842,23.915,23.842,23.842,30229,0
2016-11-07,23.842,23.908,23.842,23.869,23906,0
2016-11-08,23.888,23.888,23.747,23.776,41290,0
2016-11-09,23.727,23.791,23.7,23.727,24166,0
2016-11-10,23.783,23.783,23.558,23.558,64308,0
2016-11-11,23.634,23.634,23.445,23.52,70269,0
2016-11-14,23.52,23.586,23.473,23.52,114542,0
2016-11-15,23.7,23.849,23.7,23.7,49518,0
2016-11-16,23.652,23.756,23.644,23.7,102617,0
2016-11-17,23.756,23.756,23.69,23.7,58984,0
2016-11-18,23.783,23.822,23.7,23.7,65994,0
2016-11-21,23.71,23.813,23.7,23.7,37575,0
2016-11-22,23.718,23.737,23.634,23.674,40041,0
2016-11-23,23.586,23.703,23.586,23.681,34113,0
2016-11-25,23.69,23.737,23.652,23.69,18928,0
2016-11-28,23.7,23.727,23.671,23.69,15481,0
2016-11-29,23.69,23.69,23.624,23.69,19255,0
2016-11-30,23.69,23.727,23.605,23.615,83381,0
2016-12-01,23.615,23.634,23.558,23.558,39644,0
2016-12-02,23.568,23.586,23.498,23.548,32542,0
2016-12-05,23.493,23.644,23.493,23.644,18033,0
2016-12-06,23.634,23.793,23.634,23.78,18538,0
2016-12-07,23.803,23.872,23.776,23.817,32305,0
2016-12-08,23.879,23.879,23.776,23.782,23614,0
2016-12-09,23.842,23.842,23.615,23.661,33918,0
2016-12-12,23.661,23.727,23.568,23.601,32369,0
2016-12-13,23.605,23.621,23.558,23.596,68045,0
2016-12-14,23.605,23.7,23.579,23.634,48889,0
2016-12-15,23.605,23.729,23.586,23.605,46015,0
2016-12-16,23.615,23.69,23.615,23.644,49379,0
2016-12-19,23.661,23.713,23.652,23.71,35340,0
2016-12-20,23.671,23.766,23.671,23.766,29377,0
2016-12-21,23.756,23.935,23.756,23.935,35761,0
2016-12-22,23.935,23.973,23.859,23.973,47823,0
2016-12-23,23.973,24.123,23.965,24.123,32952,0
2016-12-27,23.981,24.02,23.973,23.991,59790,0
2016-12-28,24.09,24.1,23.899,23.917,63396,0
2016-12-29,23.927,24.089,23.927,23.956,38342,0
2016-12-30,24.071,24.071,23.927,23.927,16199,0
2017-01-03,23.947,24.032,23.947,23.994,37951,0
2017-01-04,24.148,24.272,24.1,24.243,87893,0
2017-01-05,24.243,24.282,24.004,24.061,46597,0
2017-01-06,24.118,24.119,24.014,24.014,31875,0
2017-01-09,24.023,24.205,24.014,24.061,31212,0
2017-01-10,24.042,24.205,24.042,24.157,19491,0
2017-01-11,24.272,24.272,24.062,24.176,27907,0
2017-01-12,24.252,24.262,24.167,24.262,37542,0
2017-01-13,24.274,24.274,24.167,24.185,22139,0
2017-01-17,24.31,24.339,24.118,24.176,69873,0
2017-01-18,24.185,24.185,24.1,24.159,53661,0
2017-01-19,24.195,24.195,23.975,24.023,53837,0
2017-01-20,24.033,24.282,23.966,24.282,44900,0
2017-01-23,24.1,24.244,24.1,24.157,34407,0
2017-01-24,24.282,24.282,24.176,24.176,17634,0
2017-01-25,24.157,24.272,24.157,24.205,36736,0
2017-01-26,24.157,24.235,24.118,24.224,42806,0
2017-01-27,24.128,24.31,24.128,24.176,22010,0
2017-01-30,24.157,24.291,24.157,24.224,17094,0
2017-01-31,24.205,24.242,24.157,24.176,93648,0
2017-02-01,24.128,24.3,24.128,24.215,29023,0
2017-02-02,24.291,24.31,24.224,24.243,29792,0
2017-02-03,24.215,24.291,24.167,24.185,125318,0
2017-02-06,24.262,24.262,24.205,24.205,25632,0
2017-02-07,24.205,24.282,24.205,24.243,260161,0
2017-02-08,24.243,24.3,24.224,24.282,81150,0
2017-02-09,24.262,24.31,24.252,24.272,722573,0
2017-02-10,24.319,24.319,24.252,24.252,22279,0
2017-02-13,24.262,24.358,24.262,24.339,44993,0
2017-02-14,24.329,24.339,24.252,24.319,143416,0
2017-02-15,24.339,24.349,24.319,24.319,52903,0
2017-02-16,24.386,24.54,24.319,24.406,278730,0
2017-02-17,24.473,24.473,24.406,24.406,11726,0
2017-02-21,24.558,24.558,24.416,24.463,26947,0
2017-02-22,24.453,24.491,24.396,24.463,466629,0
2017-02-23,24.463,24.549,24.453,24.549,316179,0
2017-02-24,24.491,24.587,24.491,24.587,125614,0
2017-02-27,24.52,24.587,24.52,24.587,29063,0
2017-02-28,24.578,24.674,24.578,24.635,15404,0
2017-03-01,24.587,24.625,24.568,24.607,42582,0
2017-03-02,24.52,24.654,24.52,24.558,61255,0
2017-03-03,24.54,24.674,24.53,24.607,96276,0
2017-03-06,24.578,24.597,24.53,24.554,12999,0
2017-03-07,24.558,24.607,24.511,24.597,15226,0
2017-03-08,24.568,24.607,24.54,24.558,118881,0
2017-03-09,24.607,24.664,24.54,24.587,224559,0
2017-03-10,24.607,24.645,24.54,24.625,38024,0
2017-03-13,24.625,24.645,24.607,24.625,41674,0
2017-03-14,24.617,24.684,24.607,24.684,26254,0
2017-03-15,24.635,24.759,24.635,24.75,61925,0
2017-03-16,24.702,24.817,24.702,24.769,53393,0
2017-03-17,24.741,24.913,24.731,24.875,76568,0
2017-03-20,24.826,24.872,24.826,24.855,17078,0
2017-03-21,24.855,24.866,24.808,24.839,36505,0
2017-03-22,24.817,24.846,24.779,24.826,61353,0
2017-03-23,24.817,24.817,24.759,24.767,22375,0
2017-03-24,24.731,24.741,24.664,24.664,25290,0
2017-03-27,24.684,24.769,24.684,24.692,20598,0
2017-03-28,24.702,24.779,24.702,24.769,23729,0
2017-03-29,24.723,24.898,24.723,24.791,47023,0
2017-03-30,24.85,24.869,24.811,24.821,135794,0
2017-03-31,24.811,24.848,24.762,24.762,31811,0
2017-04-03,24.791,24.811,24.636,24.811,51120,0
2017-04-04,24.762,24.83,24.762,24.821,9452,0
2017-04-05,24.859,24.859,24.762,24.762,30938,0
2017-04-06,24.811,24.859,24.772,24.84,30729,0
2017-04-07,24.823,24.823,24.733,24.762,22892,0
2017-04-10,24.762,24.802,24.762,24.762,18688,0
2017-04-11,24.772,24.811,24.694,24.704,25935,0
2017-04-12,24.723,24.743,24.714,24.723,14129,0
2017-04-13,24.723,24.811,24.714,24.811,25432,0
2017-04-17,24.772,24.859,24.772,24.85,10635,0
2017-04-18,24.791,24.889,24.743,24.859,48064,0
2017-04-19,24.859,24.879,24.801,24.821,13163,0
2017-04-20,24.85,24.85,24.791,24.821,10611,0
2017-04-21,24.859,24.859,24.811,24.859,17490,0
2017-04-24,24.859,24.879,24.83,24.85,17264,0
2017-04-25,24.85,24.927,24.85,24.915,37897,0
2017-04-26,24.879,25.054,24.801,24.976,24952,0
2017-04-27,24.976,25.054,24.922,24.995,20380,0
2017-04-28,25.034,25.054,24.966,24.966,13185,0
2017-05-01,24.918,25.025,24.918,24.986,10350,0
2017-05-02,24.986,25.034,24.937,25.034,11871,0
2017-05-03,25.034,25.18,25.015,25.18,30949,0
2017-05-04,25.083,25.116,25.054,25.081,13141,0
2017-05-05,25.151,25.151,25.015,25.054,22983,0
2017-05-08,24.995,25.189,24.995,25.151,49826,0
2017-05-09,25.083,25.151,25.054,25.141,90770,0
2017-05-10,25.054,25.141,25.054,25.131,22677,0
2017-05-11,25.073,25.143,25.063,25.102,9460,0
2017-05-12,25.102,25.199,25.102,25.18,14272,0
2017-05-15,25.219,25.219,25.112,25.112,17031,0
2017-05-16,25.083,25.219,25.083,25.17,24409,0
2017-05-17,25.228,25.238,25.141,25.189,15023,0
2017-05-18,25.073,25.189,25.073,25.18,22358,0
2017-05-19,25.102,25.238,25.102,25.16,21357,0
2017-05-22,25.189,25.238,25.18,25.199,25880,0
2017-05-23,25.209,25.209,25.18,25.209,24520,0
2017-05-24,25.18,25.296,25.18,25.209,11201,0
2017-05-25,25.219,25.248,25.209,25.238,23627,0
2017-05-26,25.199,25.345,25.199,25.345,14206,0
2017-05-30,25.219,25.364,25.219,25.287,17230,0
2017-05-31,25.287,25.321,25.287,25.296,19763,0
2017-06-01,25.257,25.335,25.257,25.287,44619,0
2017-06-02,25.287,25.403,25.287,25.335,19474,0
2017-06-05,25.277,25.293,25.189,25.189,11538,0
2017-06-06,25.199,25.248,25.189,25.248,18650,0
2017-06-07,25.248,25.335,25.18,25.267,37785,0
2017-06-08,25.209,25.248,25.16,25.248,20587,0
2017-06-09,25.16,25.228,25.16,25.209,11481,0
2017-06-12,25.287,25.335,25.202,25.248,10812,0
2017-06-13,25.17,25.248,25.16,25.199,9929,0
2017-06-14,25.189,25.289,25.16,25.256,53893,0
2017-06-15,25.277,25.335,25.238,25.267,27238,0
2017-06-16,25.287,25.316,25.277,25.277,14135,0
2017-06-19,25.345,25.345,25.277,25.287,13272,0
2017-06-20,25.325,25.325,25.306,25.306,12946,0
2017-06-21,25.355,25.355,25.325,25.335,7776,0
2017-06-22,25.345,25.345,25.296,25.306,38584,0
2017-06-23,25.248,25.374,25.248,25.355,28003,0
2017-06-26,25.355,25.457,25.335,25.413,32062,0
2017-06-27,25.422,25.559,25.422,25.491,20131,0
2017-06-28,25.47,25.56,25.451,25.53,82929,0
2017-06-29,25.55,25.57,25.461,25.51,13433,0
2017-06-30,25.579,25.658,25.471,25.53,21230,0
2017-07-03,25.688,25.717,25.599,25.697,5362,0
2017-07-05,25.668,25.668,25.5,25.629,33708,0
2017-07-06,25.629,25.757,25.629,25.638,246895,0
2017-07-07,25.668,25.747,25.668,25.678,38192,0
2017-07-10,25.688,25.796,24.939,25.737,92724,0
2017-07-11,25.638,25.766,25.629,25.747,56494,0
2017-07-12,25.796,25.835,25.678,25.688,37088,0
2017-07-13,25.796,25.796,25.668,25.698,27065,0
2017-07-14,25.698,25.766,25.698,25.698,24290,0
2017-07-17,25.678,25.707,25.629,25.648,86303,0
2017-07-18,25.638,25.737,25.629,25.717,35759,0
2017-07-19,25.806,25.855,25.678,25.737,65517,0
2017-07-20,25.688,25.791,25.688,25.766,14706,0
2017-07-21,25.875,25.954,25.663,25.954,114698,0
2017-07-24,25.796,25.851,25.747,25.806,18055,0
2017-07-25,25.826,25.826,25.678,25.698,19875,0
2017-07-26,25.648,25.865,25.648,25.835,14510,0
2017-07-27,25.796,25.816,25.716,25.717,13343,0
2017-07-28,25.688,25.816,25.678,25.816,8541,0
2017-07-31,25.745,25.806,25.698,25.757,23444,0
2017-08-01,25.658,25.865,25.658,25.855,15211,0
2017-08-02,25.865,25.954,25.737,25.766,23405,0
2017-08-03,25.766,25.806,25.766,25.776,32410,0
2017-08-04,25.924,25.933,25.827,25.845,12509,0
2017-08-07,25.924,25.983,25.816,25.914,56545,0
2017-08-08,25.914,25.934,25.816,25.855,17716,0
2017-08-09,25.973,25.973,25.737,25.737,31664,0
2017-08-10,25.865,25.865,25.54,25.579,57167,0
2017-08-11,25.54,25.619,25.471,25.481,19515,0
2017-08-14,25.629,25.729,25.571,25.589,13511,0
2017-08-15,25.652,25.652,25.609,25.629,24906,0
2017-08-16,25.698,25.765,25.569,25.707,15694,0
2017-08-17,25.698,25.747,25.688,25.717,25055,0
2017-08-18,25.698,25.805,25.698,25.796,7690,0
2017-08-21,25.648,25.717,25.635,25.658,255901,0
2017-08-22,25.619,25.658,25.599,25.629,33025,0
2017-08-23,25.609,25.727,25.599,25.599,12107,0
2017-08-24,25.619,25.688,25.599,25.599,14221,0
2017-08-25,25.668,25.678,25.619,25.648,12986,0
2017-08-28,25.579,25.619,25.55,25.56,46527,0
2017-08-29,25.569,25.646,25.569,25.599,21353,0
2017-08-30,25.688,25.757,25.629,25.757,27378,0
2017-08-31,25.668,25.895,25.668,25.845,36851,0
2017-09-01,25.786,25.904,25.766,25.786,12557,0
2017-09-05,25.786,25.816,25.776,25.796,22452,0
2017-09-06,25.983,25.983,25.806,25.835,67001,0
2017-09-07,25.855,25.855,25.717,25.717,19878,0
2017-09-08,25.707,25.747,25.707,25.717,22690,0
2017-09-11,25.727,25.739,25.717,25.717,22749,0
2017-09-12,25.717,25.766,25.658,25.737,17569,0
2017-09-13,25.747,25.748,25.688,25.717,56411,0
2017-09-14,25.648,25.658,25.402,25.461,66848,0
2017-09-15,25.422,25.509,25.382,25.451,41887,0
2017-09-18,25.451,25.638,25.412,25.422,34674,0
2017-09-19,25.481,25.569,25.481,25.55,27259,0
2017-09-20,25.53,25.532,25.451,25.53,19481,0
2017-09-21,25.471,25.54,25.471,25.54,13296,0
2017-09-22,25.5,25.589,25.5,25.589,34108,0
2017-09-25,25.599,25.698,25.51,25.51,120300,0
2017-09-26,25.52,25.569,25.52,25.53,10931,0
2017-09-27,25.569,25.619,25.53,25.53,23689,0
2017-09-28,25.62,25.89,25.5774,25.76,37365,0
2017-09-29,25.85,25.94,25.787,25.94,18815,0
2017-10-02,25.94,25.94,25.72,25.72,22320,0
2017-10-03,25.72,25.8053,25.65,25.65,18774,0
2017-10-04,25.64,25.729,25.58,25.6,43995,0
2017-10-05,25.6,25.6899,25.57,25.59,29562,0
2017-10-06,25.59,25.59,25.48,25.5,46796,0
2017-10-09,25.49,25.54,25.42,25.42,35649,0
2017-10-10,25.42,25.57,25.42,25.54,24714,0
2017-10-11,25.54,25.62,25.52,25.55,109066,0
2017-10-12,25.52,25.69,25.52,25.66,15117,0
2017-10-13,25.66,25.71,25.6,25.69,23871,0
2017-10-16,25.66,25.7,25.62,25.68,21886,0
2017-10-17,25.61,25.749,25.61,25.61,32516,0
2017-10-18,25.69,25.84,25.61,25.79,32472,0
2017-10-19,25.8,25.8136,25.75,25.8,11969,0
2017-10-20,25.8,25.9,25.79,25.89,40569,0
2017-10-23,25.93,25.93,25.79,25.8025,15466,0
2017-10-24,25.8,25.8,25.71,25.71,16904,0
2017-10-25,25.71,25.8,25.6445,25.65,39012,0
2017-10-26,25.65,25.75,25.51,25.55,71748,0
2017-10-27,25.55,25.639,25.55,25.62,10859,0
2017-10-30,25.58,25.66,25.56,25.6,23590,0
2017-10-31,25.66,25.7,25.62,25.7,19519,0
2017-11-01,25.6834,25.6834,25.61,25.65,5491,0
2017-11-02,25.64,25.66,25.6,25.61,11567,0
2017-11-03,25.61,25.6399,25.61,25.62,12519,0
2017-11-06,25.61,25.6364,25.6,25.61,15401,0
2017-11-07,25.59,25.61,25.57,25.57,46201,0
2017-11-08,25.55,25.64,25.5,25.61,29830,0
2017-11-09,25.62,25.62,25.56,25.6,13297,0
2017-11-10,25.6,25.6199,25.582,25.5826,35568,0
