Date,Open,High,Low,Close,Volume,OpenInt
2010-11-29,13.893,13.916,13.872,13.899,41944,0
2010-11-30,13.869,13.884,13.869,13.869,64842,0
2010-12-01,13.876,13.881,13.872,13.872,21182,0
2010-12-02,13.881,13.909,13.881,13.899,8470,0
2010-12-03,13.876,13.893,13.872,13.893,21345,0
2010-12-06,13.893,13.893,13.872,13.872,33462,0
2010-12-07,13.899,13.899,13.872,13.872,25894,0
2010-12-08,13.881,13.888,13.872,13.872,25267,0
2010-12-09,13.872,13.881,13.872,13.872,48162,0
2010-12-10,13.876,13.958,13.872,13.899,26836,0
2010-12-13,13.876,13.876,13.872,13.872,16410,0
2010-12-14,13.872,13.893,13.872,13.893,32583,0
2010-12-15,13.899,13.899,13.872,13.872,80357,0
2010-12-16,13.873,13.877,13.873,13.877,41676,0
2010-12-17,13.888,13.893,13.872,13.872,43258,0
2010-12-20,13.876,13.952,13.872,13.952,57917,0
2010-12-21,13.94,13.952,13.876,13.927,85172,0
2010-12-22,13.927,13.927,13.872,13.876,29236,0
2010-12-23,13.872,13.927,13.872,13.927,698201,0
2010-12-27,13.881,13.893,13.872,13.872,155481,0
2010-12-28,13.872,13.899,13.872,13.872,99750,0
2010-12-29,13.838,13.869,13.706,13.864,134422,0
2010-12-30,13.788,13.852,13.775,13.775,114894,0
2010-12-31,13.773,13.806,13.773,13.773,41992,0
2011-01-03,13.775,13.909,13.775,13.861,57088,0
2011-01-04,13.801,13.982,13.775,13.899,151904,0
2011-01-05,13.899,13.958,13.401,13.866,94573,0
2011-01-06,13.85,13.922,13.775,13.916,77281,0
2011-01-07,13.837,13.927,13.647,13.866,66118,0
2011-01-10,13.806,13.872,13.75,13.844,19771,0
2011-01-11,13.841,13.872,13.775,13.82,40174,0
2011-01-12,13.927,13.927,13.806,13.866,52820,0
2011-01-13,13.854,13.866,13.801,13.844,28809,0
2011-01-14,13.861,13.982,13.788,13.899,31209,0
2011-01-18,13.854,13.899,13.788,13.899,23452,0
2011-01-19,13.872,13.922,13.844,13.85,46069,0
2011-01-20,13.872,13.909,13.82,13.824,26893,0
2011-01-21,13.82,13.934,13.82,13.844,42211,0
2011-01-24,13.83,13.85,13.62,13.665,52562,0
2011-01-25,13.672,13.761,13.485,13.59,36160,0
2011-01-26,13.567,13.643,13.567,13.62,23277,0
2011-01-27,13.623,13.704,13.623,13.704,30808,0
2011-01-28,13.704,13.704,13.607,13.607,31525,0
2011-01-31,13.767,13.78,13.567,13.585,28214,0
2011-02-01,13.677,13.872,13.585,13.806,46877,0
2011-02-02,13.665,13.893,13.665,13.844,28436,0
2011-02-03,13.788,13.899,13.761,13.876,24403,0
2011-02-04,13.82,13.927,13.766,13.927,17706,0
2011-02-07,13.872,13.927,13.775,13.927,28647,0
2011-02-08,13.841,13.922,13.82,13.899,40657,0
2011-02-09,13.922,13.927,13.876,13.888,24477,0
2011-02-10,13.873,13.924,13.873,13.882,59688,0
2011-02-11,13.909,13.927,13.876,13.927,35898,0
2011-02-14,13.967,13.973,13.83,13.841,43426,0
2011-02-15,13.801,13.893,13.77,13.866,48781,0
2011-02-16,13.788,13.899,13.788,13.872,77853,0
2011-02-18,13.916,13.916,13.844,13.872,24842,0
2011-02-22,13.872,13.872,13.756,13.788,30025,0
2011-02-23,13.795,13.927,13.788,13.927,37906,0
2011-02-24,13.922,13.922,13.795,13.909,67959,0
2011-02-25,13.911,13.964,13.906,13.906,46342,0
2011-02-28,13.907,13.952,13.869,13.926,32894,0
2011-03-01,13.965,13.975,13.851,13.9,55763,0
2011-03-02,13.889,13.968,13.837,13.845,41269,0
2011-03-03,13.874,13.969,13.855,13.889,18413,0
2011-03-04,13.948,13.948,13.882,13.929,28195,0
2011-03-07,13.909,13.934,13.872,13.934,22614,0
2011-03-08,13.877,13.948,13.877,13.889,24806,0
2011-03-09,13.889,13.9,13.855,13.895,59819,0
2011-03-10,13.895,13.975,13.855,13.9,51597,0
2011-03-11,13.984,14.041,13.877,13.895,27000,0
2011-03-14,13.877,13.911,13.863,13.863,40556,0
2011-03-15,13.851,13.882,13.622,13.733,56291,0
2011-03-16,13.851,14.02,13.801,13.855,37955,0
2011-03-17,13.838,13.967,13.77,13.915,19906,0
2011-03-18,13.968,13.984,13.906,13.968,19505,0
2011-03-21,13.968,14.061,13.906,14.061,40815,0
2011-03-22,14.327,14.327,13.911,13.996,52451,0
2011-03-23,14.045,14.249,13.911,13.974,34970,0
2011-03-24,13.968,13.968,13.855,13.895,41173,0
2011-03-25,13.851,13.889,13.587,13.743,206501,0
2011-03-28,13.744,13.807,13.665,13.788,72089,0
2011-03-29,13.831,13.882,13.606,13.717,73741,0
2011-03-30,13.672,13.783,13.672,13.783,60888,0
2011-03-31,13.744,13.894,13.744,13.881,46201,0
2011-04-01,13.906,13.906,13.75,13.851,23043,0
2011-04-04,13.796,13.837,13.703,13.717,68208,0
2011-04-05,13.801,13.801,13.713,13.776,57305,0
2011-04-06,13.761,13.831,13.728,13.801,36579,0
2011-04-07,13.863,13.912,13.76,13.825,36995,0
2011-04-08,13.851,13.874,13.77,13.855,15312,0
2011-04-11,13.874,13.955,13.863,13.936,46347,0
2011-04-12,13.915,13.957,13.874,13.884,31275,0
2011-04-13,13.895,13.912,13.581,13.743,76309,0
2011-04-14,13.77,13.775,13.631,13.675,48823,0
2011-04-15,13.713,13.846,13.641,13.825,66947,0
2011-04-18,13.702,13.895,13.702,13.895,55437,0
2011-04-19,13.93,13.975,13.795,13.918,53754,0
2011-04-20,13.846,13.943,13.82,13.943,62210,0
2011-04-21,13.846,13.925,13.621,13.727,101601,0
2011-04-25,13.727,13.75,13.451,13.563,208989,0
2011-04-26,13.487,13.487,13.262,13.342,193795,0
2011-04-27,13.386,13.599,13.386,13.525,75632,0
2011-04-28,13.459,13.637,13.459,13.555,35091,0
2011-04-29,13.577,13.638,13.552,13.603,18349,0
2011-05-02,13.631,13.702,13.381,13.444,101220,0
2011-05-03,13.506,13.559,13.392,13.417,73939,0
2011-05-04,13.45,13.508,13.436,13.508,25337,0
2011-05-05,13.506,13.567,13.446,13.517,40949,0
2011-05-06,13.594,13.676,13.587,13.671,39906,0
2011-05-09,13.67,13.69,13.425,13.503,127799,0
2011-05-10,13.502,13.594,13.464,13.581,57279,0
2011-05-11,13.553,13.573,13.446,13.531,45867,0
2011-05-12,13.554,13.594,13.528,13.554,40033,0
2011-05-13,13.569,13.676,13.569,13.665,27586,0
2011-05-16,13.665,13.766,13.665,13.683,63544,0
2011-05-17,13.671,13.776,13.671,13.776,63185,0
2011-05-18,13.789,13.852,13.738,13.809,68852,0
2011-05-19,13.826,13.874,13.809,13.874,62594,0
2011-05-20,13.796,14.041,13.796,13.884,80273,0
2011-05-23,13.744,14.15,13.744,13.874,88441,0
2011-05-24,13.897,13.982,13.708,13.789,122491,0
2011-05-25,13.733,13.821,13.574,13.665,167285,0
2011-05-26,13.683,13.744,13.599,13.717,65450,0
2011-05-27,13.721,13.825,13.701,13.783,46636,0
2011-05-31,13.823,13.861,13.646,13.849,86864,0
2011-06-01,13.884,13.884,13.771,13.771,52228,0
2011-06-02,13.852,13.852,13.703,13.801,158765,0
2011-06-03,13.755,14.073,13.743,13.978,98990,0
2011-06-06,14.024,14.103,13.789,13.821,91157,0
2011-06-07,13.77,14.041,13.75,14.041,47896,0
2011-06-08,13.848,14.025,13.848,13.94,47564,0
2011-06-09,13.94,14.025,13.766,14.025,67763,0
2011-06-10,13.982,14.08,13.825,13.94,59207,0
2011-06-13,13.945,14.167,13.884,14.167,42593,0
2011-06-14,14.133,14.133,13.963,14.111,48514,0
2011-06-15,14.091,14.133,13.999,14.067,60667,0
2011-06-16,14.146,14.231,13.957,14.091,59997,0
2011-06-17,14.056,14.127,14.03,14.127,30305,0
2011-06-20,14.127,14.127,13.706,13.814,104089,0
2011-06-21,13.808,13.94,13.737,13.94,82316,0
2011-06-22,13.852,14.121,13.852,14.085,49588,0
2011-06-23,13.973,14.025,13.838,13.963,44669,0
2011-06-24,13.903,13.978,13.755,13.77,35947,0
2011-06-27,13.77,13.838,13.755,13.796,59756,0
2011-06-28,13.848,13.848,13.75,13.814,40505,0
2011-06-29,13.852,13.874,13.713,13.783,109921,0
2011-06-30,13.786,13.833,13.752,13.833,30258,0
2011-07-01,13.884,14.117,13.884,14.061,60635,0
2011-07-05,13.963,14.319,13.963,14.295,212558,0
2011-07-06,14.292,14.311,14.188,14.265,44340,0
2011-07-07,14.134,14.368,14.134,14.243,77570,0
2011-07-08,14.291,14.314,14.173,14.309,41893,0
2011-07-11,14.291,14.325,14.217,14.269,44773,0
2011-07-12,14.265,14.344,14.237,14.327,34956,0
2011-07-13,14.243,14.309,13.999,14.081,45074,0
2011-07-14,14.173,14.264,14.092,14.152,34511,0
2011-07-15,14.134,14.303,14.061,14.112,66139,0
2011-07-18,14.181,14.181,13.999,14.147,52031,0
2011-07-19,14.067,14.299,14.067,14.178,96036,0
2011-07-20,14.217,14.314,14.081,14.134,57713,0
2011-07-21,14.112,14.249,13.999,14.005,130590,0
2011-07-22,14.068,14.128,13.999,14.1,45247,0
2011-07-25,14.117,14.117,13.926,13.989,85693,0
2011-07-26,14.061,14.061,13.833,13.833,93090,0
2011-07-27,13.831,13.878,13.552,13.619,179459,0
2011-07-28,13.672,13.705,13.505,13.574,63094,0
2011-07-29,13.374,13.391,13.182,13.225,266429,0
2011-08-01,13.08,13.441,13.08,13.441,264361,0
2011-08-02,13.443,13.617,13.371,13.521,54020,0
2011-08-03,13.6,13.6,13.344,13.564,38170,0
2011-08-04,13.365,13.379,13.105,13.206,108704,0
2011-08-05,13.189,13.195,12.624,12.986,108789,0
2011-08-08,12.767,12.767,12.065,12.152,115324,0
2011-08-09,12.497,12.56,12.094,12.419,112903,0
2011-08-10,12.349,13.003,12.261,12.697,71085,0
2011-08-11,12.582,13.178,12.582,12.961,66761,0
2011-08-12,12.986,13.069,12.774,13.063,55542,0
2011-08-15,13.152,13.364,12.986,13.322,59738,0
2011-08-16,13.37,13.644,13.226,13.53,87339,0
2011-08-17,13.525,13.602,13.441,13.571,58702,0
2011-08-18,13.486,13.486,13.26,13.388,39743,0
2011-08-19,13.343,13.557,13.232,13.435,36025,0
2011-08-22,13.65,13.65,13.024,13.106,83238,0
2011-08-23,13.032,13.26,12.996,13.078,34351,0
2011-08-24,13.003,13.399,13.003,13.382,62878,0
2011-08-25,13.47,13.713,13.195,13.483,59048,0
2011-08-26,13.4,13.821,13.358,13.741,29763,0
2011-08-29,13.757,13.877,13.707,13.752,41744,0
2011-08-30,13.752,13.836,13.744,13.828,40981,0
2011-08-31,13.978,14.141,13.598,13.605,80842,0
2011-09-01,14.034,14.105,13.614,13.644,42411,0
2011-09-02,13.605,13.722,13.433,13.722,13099,0
2011-09-06,13.726,13.769,13.574,13.685,16161,0
2011-09-07,13.694,13.736,13.476,13.559,36993,0
2011-09-08,13.548,13.713,13.472,13.713,35628,0
2011-09-09,13.693,13.726,13.314,13.66,50596,0
2011-09-12,13.693,13.705,13.487,13.593,61358,0
2011-09-13,13.553,13.653,13.487,13.568,43465,0
2011-09-14,13.593,13.627,13.353,13.553,47184,0
2011-09-15,13.51,13.621,13.436,13.491,57634,0
2011-09-16,13.436,13.51,13.43,13.43,59137,0
2011-09-19,13.43,13.443,13.293,13.365,51924,0
2011-09-20,13.483,13.491,13.296,13.383,42639,0
2011-09-21,13.472,13.478,13.337,13.43,37430,0
2011-09-22,13.371,13.403,13.035,13.234,69314,0
2011-09-23,13.193,13.443,13.051,13.409,55662,0
2011-09-26,13.459,13.459,13.242,13.321,71559,0
2011-09-27,13.365,13.642,13.015,13.015,75925,0
2011-09-28,13.088,13.17,13.029,13.045,73472,0
2011-09-29,13.403,13.403,13.088,13.13,57742,0
2011-09-30,13.282,13.799,13.282,13.603,170458,0
2011-10-03,13.521,13.638,13.234,13.254,56992,0
2011-10-04,13.12,13.203,12.949,13.179,45087,0
2011-10-05,13.093,13.417,13.054,13.2,53736,0
2011-10-06,13.496,13.537,13.232,13.52,120211,0
2011-10-07,13.498,13.498,13.12,13.285,64578,0
2011-10-10,13.334,13.598,13.327,13.408,55455,0
2011-10-11,13.398,13.491,13.356,13.408,56361,0
2011-10-12,13.638,13.672,13.387,13.553,55757,0
2011-10-13,13.498,13.498,13.351,13.413,31687,0
2011-10-14,13.413,13.538,13.408,13.525,26201,0
2011-10-17,13.544,13.835,13.421,13.76,102331,0
2011-10-18,13.742,13.896,13.579,13.81,44181,0
2011-10-19,14.096,14.096,13.498,13.714,38171,0
2011-10-20,13.802,13.849,13.627,13.81,36583,0
2011-10-21,14.137,14.137,13.592,13.92,53626,0
2011-10-24,13.844,13.882,13.609,13.79,90536,0
2011-10-25,13.868,13.868,13.502,13.525,91678,0
2011-10-26,13.672,13.79,13.538,13.592,67857,0
2011-10-27,13.952,14.084,13.605,13.882,74924,0
2011-10-28,13.927,13.927,13.678,13.706,37787,0
2011-10-31,13.773,13.795,13.502,13.531,48741,0
2011-11-01,13.573,13.573,13.234,13.434,63445,0
2011-11-02,13.525,13.621,13.334,13.487,37164,0
2011-11-03,13.454,13.679,13.454,13.618,38092,0
2011-11-04,13.638,13.738,13.542,13.733,30834,0
2011-11-07,13.823,13.835,13.712,13.766,32870,0
2011-11-08,13.903,13.922,13.772,13.836,48874,0
2011-11-09,13.738,13.967,13.627,13.627,60971,0
2011-11-10,13.762,13.794,13.638,13.767,22332,0
2011-11-11,13.799,13.799,13.597,13.706,33488,0
2011-11-14,13.777,13.947,13.632,13.947,43474,0
2011-11-15,14.04,14.04,13.721,13.811,67212,0
2011-11-16,13.772,13.922,13.547,13.609,68819,0
2011-11-17,13.694,13.694,13.509,13.547,49289,0
2011-11-18,13.678,13.678,13.176,13.402,147051,0
2011-11-21,13.354,13.354,13.135,13.247,44501,0
2011-11-22,13.282,13.297,13.108,13.159,44675,0
2011-11-23,13.182,13.182,13.018,13.142,35385,0
2011-11-25,13.185,13.185,13.019,13.034,18633,0
2011-11-28,13.303,13.303,12.957,12.957,54608,0
2011-11-29,13.042,13.042,12.672,12.697,98749,0
2011-11-30,12.917,13.008,12.735,12.892,93647,0
2011-12-01,12.867,13.025,12.782,12.782,63305,0
2011-12-02,12.881,13.006,12.791,12.969,70916,0
2011-12-05,12.833,13.01,12.814,12.996,82244,0
2011-12-06,13.044,13.051,12.848,12.934,65428,0
2011-12-07,13.006,13.072,12.886,13.013,44028,0
2011-12-08,12.894,13.04,12.844,12.909,48060,0
2011-12-09,12.946,13.061,12.791,12.983,81037,0
2011-12-12,12.987,13.027,12.929,12.935,38756,0
2011-12-13,13.044,13.119,12.797,12.913,60515,0
2011-12-14,12.958,12.958,12.791,12.902,53747,0
2011-12-15,12.952,12.999,12.821,12.924,59916,0
2011-12-16,13.027,13.105,12.887,13.096,93002,0
2011-12-19,13.132,13.132,12.855,12.855,52666,0
2011-12-20,13.04,13.04,12.789,12.84,127860,0
2011-12-21,12.849,12.849,12.571,12.643,132048,0
2011-12-22,12.671,12.809,12.535,12.637,287071,0
2011-12-23,12.711,12.88,12.658,12.804,112220,0
2011-12-27,12.84,12.91,12.749,12.825,157168,0
2011-12-28,12.845,12.913,12.745,12.749,92031,0
2011-12-29,12.805,12.983,12.749,12.902,130300,0
2011-12-30,12.959,12.972,12.837,12.931,152260,0
2012-01-03,13.006,13.146,12.983,13.139,82352,0
2012-01-04,13.192,13.245,13.027,13.245,101667,0
2012-01-05,13.232,13.468,13.179,13.468,73530,0
2012-01-06,13.478,13.552,13.408,13.494,95384,0
2012-01-09,13.543,13.609,13.49,13.609,93760,0
2012-01-10,13.666,13.758,13.627,13.687,87881,0
2012-01-11,13.688,13.713,13.584,13.661,59360,0
2012-01-12,13.701,13.717,13.638,13.717,48731,0
2012-01-13,13.716,13.806,13.653,13.786,62321,0
2012-01-17,13.773,13.965,13.762,13.965,75913,0
2012-01-18,14.061,14.068,13.838,13.876,121418,0
2012-01-19,13.958,13.992,13.758,13.865,126875,0
2012-01-20,13.98,14.03,13.92,13.974,102725,0
2012-01-23,14.03,14.051,13.881,13.958,54577,0
2012-01-24,13.952,14.143,13.952,14.087,60527,0
2012-01-25,14.163,14.238,14.081,14.211,65708,0
2012-01-26,14.293,14.391,14.167,14.331,54493,0
2012-01-27,14.391,14.606,14.277,14.582,120724,0
2012-01-30,14.526,14.69,14.468,14.652,81995,0
2012-01-31,14.76,14.834,14.71,14.749,74375,0
2012-02-01,14.863,14.9,14.717,14.749,98615,0
2012-02-02,14.843,14.9,14.749,14.871,64930,0
2012-02-03,14.896,14.896,14.748,14.793,72356,0
2012-02-06,14.725,14.832,14.547,14.609,108906,0
2012-02-07,14.542,14.564,14.397,14.534,56165,0
2012-02-08,14.589,14.687,14.511,14.606,71129,0
2012-02-09,14.638,14.711,14.558,14.645,70909,0
2012-02-10,14.601,14.735,14.564,14.633,55768,0
2012-02-13,14.824,14.824,14.564,14.601,113287,0
2012-02-14,14.712,14.712,14.413,14.601,99121,0
2012-02-15,14.667,14.752,14.548,14.57,61461,0
2012-02-16,14.589,14.691,14.324,14.434,104784,0
2012-02-17,14.503,14.542,14.29,14.307,111436,0
2012-02-21,14.355,14.464,14.355,14.403,54958,0
2012-02-22,14.437,14.527,14.37,14.397,62270,0
2012-02-23,14.469,14.582,14.434,14.548,41976,0
2012-02-24,14.594,14.752,14.531,14.653,54385,0
2012-02-27,14.708,14.708,14.564,14.676,36679,0
2012-02-28,14.691,14.785,14.654,14.735,44914,0
2012-02-29,14.774,14.774,14.603,14.707,76758,0
2012-03-01,14.72,14.793,14.681,14.78,47852,0
2012-03-02,14.767,14.817,14.689,14.745,32167,0
2012-03-05,14.762,14.807,14.687,14.703,82035,0
2012-03-06,14.733,14.755,14.603,14.664,84660,0
2012-03-07,14.734,14.793,14.703,14.748,74355,0
2012-03-08,14.853,14.872,14.755,14.872,71779,0
2012-03-09,14.916,14.944,14.808,14.936,58084,0
2012-03-12,14.936,14.936,14.814,14.885,46005,0
2012-03-13,14.91,14.982,14.885,14.957,65385,0
2012-03-14,14.963,15.006,14.873,14.957,51136,0
2012-03-15,15.001,15.044,14.879,14.975,71703,0
2012-03-16,15.018,15.092,14.774,14.78,155723,0
2012-03-19,15.006,15.006,14.831,14.996,63492,0
2012-03-20,15.018,15.057,14.929,14.975,34015,0
2012-03-21,15.08,15.08,14.97,15.018,53705,0
2012-03-22,15.072,15.08,15.018,15.038,27009,0
2012-03-23,15.067,15.099,14.957,14.97,79043,0
2012-03-26,15.057,15.092,14.957,14.996,38071,0
2012-03-27,15.044,15.051,14.734,14.862,127032,0
2012-03-28,14.868,14.97,14.818,14.818,447042,0
2012-03-29,14.808,14.975,14.78,14.975,305910,0
2012-03-30,15.039,15.156,14.975,15.11,92891,0
2012-04-02,15.114,15.165,15.061,15.165,62739,0
2012-04-03,15.161,15.197,15.072,15.128,36300,0
2012-04-04,15.198,15.235,14.988,15.202,118551,0
2012-04-05,15.198,15.202,15.061,15.107,25928,0
2012-04-09,15.184,15.239,15.038,15.14,42055,0
2012-04-10,15.149,15.22,14.94,15.1,43985,0
2012-04-11,15.24,15.24,15.032,15.093,44138,0
2012-04-12,15.154,15.186,15.013,15.013,44030,0
2012-04-13,14.872,15.11,14.872,15.1,41744,0
2012-04-16,15.018,15.134,14.879,15.122,51657,0
2012-04-17,15.156,15.198,15.044,15.198,41013,0
2012-04-18,15.149,15.22,15.018,15.018,58726,0
2012-04-19,15.032,15.106,15.025,15.061,69192,0
2012-04-20,15.1,15.122,14.935,14.95,54653,0
2012-04-23,14.956,15.051,14.813,15.051,77349,0
2012-04-24,15.106,15.173,14.94,15.001,86208,0
2012-04-25,15.093,15.093,14.94,15.032,98886,0
2012-04-26,15.032,15.093,14.982,15.093,47242,0
2012-04-27,15.15,15.162,14.939,15.061,53941,0
2012-04-30,15.094,15.094,15.025,15.061,55960,0
2012-05-01,15.123,15.221,15.11,15.217,45425,0
2012-05-02,15.263,15.34,15.246,15.34,22538,0
2012-05-03,15.34,15.344,15.253,15.344,35164,0
2012-05-04,15.37,15.37,15.277,15.37,27550,0
2012-05-07,15.368,15.481,15.362,15.438,87823,0
2012-05-08,15.464,15.472,15.401,15.446,38618,0
2012-05-09,15.489,15.489,15.241,15.259,89166,0
2012-05-10,15.37,15.393,15.247,15.277,88826,0
2012-05-11,15.336,15.378,15.174,15.265,62672,0
2012-05-14,15.271,15.271,15.116,15.116,38268,0
2012-05-15,15.068,15.247,15.068,15.217,56231,0
2012-05-16,15.285,15.285,15.167,15.202,35349,0
2012-05-17,15.192,15.211,15.025,15.025,51511,0
2012-05-18,15.025,15.094,15.025,15.032,39427,0
2012-05-21,15.039,15.068,14.969,14.969,59422,0
2012-05-22,15.039,15.1,14.871,15.081,44567,0
2012-05-23,15.167,15.179,14.919,14.975,76441,0
2012-05-24,15.001,15.001,14.838,14.949,61339,0
2012-05-25,15.088,15.088,14.963,15.081,42832,0
2012-05-29,15.187,15.303,15.142,15.303,46863,0
2012-05-30,15.202,15.323,15.202,15.323,17176,0
2012-05-31,15.316,15.323,15.174,15.323,47826,0
2012-06-01,15.223,15.299,15.088,15.294,44907,0
2012-06-04,15.241,15.329,15.198,15.202,28547,0
2012-06-05,15.285,15.298,15.197,15.271,38301,0
2012-06-06,15.243,15.325,15.199,15.261,36807,0
2012-06-07,15.325,15.325,15.051,15.243,33797,0
2012-06-08,15.299,15.332,15.051,15.061,50157,0
2012-06-11,15.156,15.241,15.116,15.211,18859,0
2012-06-12,15.116,15.305,15.107,15.305,42661,0
2012-06-13,15.305,15.359,15.266,15.317,38853,0
2012-06-14,15.253,15.415,15.217,15.415,49464,0
2012-06-15,15.342,15.43,15.199,15.229,62938,0
2012-06-18,15.129,15.342,15.129,15.237,72601,0
2012-06-19,15.338,15.425,15.243,15.255,79488,0
2012-06-20,15.338,15.366,15.273,15.312,42040,0
2012-06-21,15.355,15.373,15.279,15.366,17796,0
2012-06-22,15.425,15.425,15.325,15.366,61983,0
2012-06-25,15.359,15.379,15.325,15.373,39158,0
2012-06-26,15.453,15.461,15.347,15.389,47904,0
2012-06-27,15.448,15.475,15.317,15.411,46284,0
2012-06-28,15.411,15.54,15.305,15.54,44447,0
2012-06-29,15.561,15.677,15.437,15.501,71972,0
2012-07-02,15.411,15.58,15.411,15.553,58508,0
2012-07-03,15.552,15.552,15.452,15.552,14797,0
2012-07-05,15.552,15.652,15.527,15.598,70692,0
2012-07-06,15.598,15.652,15.552,15.566,55067,0
2012-07-09,15.567,15.587,15.553,15.58,52528,0
2012-07-10,15.63,15.709,15.623,15.697,83000,0
2012-07-11,15.736,15.797,15.677,15.736,103050,0
2012-07-12,15.709,15.728,15.635,15.652,77213,0
2012-07-13,15.691,15.795,15.648,15.767,136280,0
2012-07-16,15.748,15.802,15.663,15.79,78119,0
2012-07-17,15.742,15.815,15.708,15.795,119884,0
2012-07-18,15.86,15.898,15.79,15.887,120950,0
2012-07-19,15.873,15.911,15.755,15.847,134063,0
2012-07-20,15.827,15.88,15.761,15.802,99589,0
2012-07-23,15.761,15.847,15.728,15.821,114963,0
2012-07-24,15.847,15.847,15.677,15.677,159803,0
2012-07-25,15.761,15.802,15.709,15.784,63671,0
2012-07-26,15.834,15.834,15.704,15.704,115940,0
2012-07-27,15.802,15.834,15.742,15.821,119104,0
2012-07-30,15.821,15.873,15.761,15.841,55508,0
2012-07-31,15.853,15.947,15.841,15.947,99963,0
2012-08-01,15.972,16.035,15.891,16.035,70883,0
2012-08-02,16.008,16.055,15.917,16.008,88628,0
2012-08-03,16.069,16.152,16.055,16.146,73338,0
2012-08-06,16.206,16.325,16.146,16.281,100438,0
2012-08-07,16.388,16.402,16.281,16.319,70277,0
2012-08-08,16.391,16.468,16.271,16.29,103896,0
2012-08-09,16.411,16.577,16.341,16.577,71225,0
2012-08-10,16.6,16.654,16.563,16.654,98912,0
2012-08-13,16.713,16.713,16.536,16.596,107508,0
2012-08-14,16.707,16.707,16.543,16.696,60126,0
2012-08-15,16.696,16.696,16.604,16.69,76905,0
2012-08-16,16.811,16.811,16.656,16.692,119293,0
2012-08-17,16.757,16.764,16.708,16.708,79945,0
2012-08-20,16.685,16.757,16.581,16.692,107340,0
2012-08-21,16.73,16.764,16.641,16.748,70714,0
2012-08-22,16.77,16.923,16.677,16.736,79186,0
2012-08-23,16.854,16.854,16.677,16.797,51257,0
2012-08-24,16.818,16.913,16.724,16.89,54797,0
2012-08-27,16.944,17,16.896,16.971,49078,0
2012-08-28,16.976,17.022,16.862,16.937,72544,0
2012-08-29,17.008,17.016,16.736,16.89,107888,0
2012-08-30,16.896,16.976,16.811,16.89,51424,0
2012-08-31,16.89,16.89,16.656,16.782,126737,0
2012-09-04,16.896,16.904,16.736,16.748,75379,0
2012-09-05,16.828,16.838,16.736,16.797,65273,0
2012-09-06,16.862,16.875,16.551,16.611,129513,0
2012-09-07,16.703,16.811,16.697,16.778,84357,0
2012-09-10,16.782,16.869,16.782,16.842,92923,0
2012-09-11,16.834,16.896,16.797,16.875,61375,0
2012-09-12,16.896,16.95,16.811,16.838,92834,0
2012-09-13,16.862,16.971,16.823,16.896,85021,0
2012-09-14,16.953,16.987,16.854,16.95,82947,0
2012-09-17,16.994,17.022,16.923,16.987,52345,0
2012-09-18,17.082,17.082,16.924,16.972,72278,0
2012-09-19,17.04,17.04,16.855,16.924,87606,0
2012-09-20,17.024,17.032,16.982,17.032,59339,0
2012-09-21,17.032,17.069,16.924,17.032,107397,0
2012-09-24,17.032,17.069,16.918,17.052,74023,0
2012-09-25,17.052,17.1,16.982,17.1,140011,0
2012-09-26,17.105,17.19,17.065,17.13,75340,0
2012-09-27,17.22,17.297,17.122,17.277,98559,0
2012-09-28,17.316,17.461,17.297,17.454,103681,0
2012-10-01,17.701,17.713,17.323,17.34,92226,0
2012-10-02,17.412,17.479,17.148,17.258,52605,0
2012-10-03,17.239,17.336,17.164,17.252,55899,0
2012-10-04,17.393,17.393,17.258,17.34,34600,0
2012-10-05,17.449,17.449,17.29,17.367,39877,0
2012-10-08,17.432,17.449,17.245,17.437,35416,0
2012-10-09,17.461,17.604,17.454,17.604,48843,0
2012-10-10,17.533,17.755,17.533,17.647,63281,0
2012-10-11,17.806,17.981,17.552,17.701,86108,0
2012-10-12,17.546,17.612,17.34,17.443,100809,0
2012-10-15,17.514,17.598,17.353,17.467,84882,0
2012-10-16,17.564,17.806,17.552,17.806,62461,0
2012-10-17,17.976,18.065,17.884,18.051,58545,0
2012-10-18,18.163,18.263,17.78,17.957,82276,0
2012-10-19,18.073,18.163,17.422,17.529,120343,0
2012-10-22,17.605,17.64,17.366,17.447,57061,0
2012-10-23,17.431,17.447,17.073,17.147,125839,0
2012-10-24,17.174,17.352,17.174,17.32,89051,0
2012-10-25,17.308,17.334,17.112,17.219,93131,0
2012-10-26,17.308,17.366,17.275,17.32,49186,0
2012-10-31,17.411,17.466,17.344,17.359,58675,0
2012-11-01,17.46,17.714,17.442,17.624,138746,0
2012-11-02,17.696,17.708,17.612,17.687,59035,0
2012-11-05,17.72,17.796,17.563,17.64,47300,0
2012-11-06,17.714,17.726,17.624,17.668,56604,0
2012-11-07,17.654,17.741,17.422,17.612,75999,0
2012-11-08,17.64,17.879,17.612,17.879,82552,0
2012-11-09,17.842,17.879,17.696,17.827,43699,0
2012-11-12,17.864,17.903,17.755,17.872,38110,0
2012-11-13,17.864,17.872,17.696,17.774,47715,0
2012-11-14,17.812,17.842,17.073,17.073,133956,0
2012-11-15,16.991,16.991,16.176,16.798,194295,0
2012-11-16,16.922,17.409,16.703,17.409,64889,0
2012-11-19,17.669,17.927,17.069,17.305,86537,0
2012-11-20,17.37,17.453,17.218,17.326,45617,0
2012-11-21,17.446,17.674,17.259,17.575,43470,0
2012-11-23,17.802,17.851,17.682,17.763,29094,0
2012-11-26,17.836,17.836,17.533,17.539,43439,0
2012-11-27,17.703,17.703,17.305,17.409,62853,0
2012-11-28,17.546,17.546,17.192,17.273,69232,0
2012-11-29,17.35,17.35,17.158,17.294,58526,0
2012-11-30,17.37,17.37,17.082,17.273,38920,0
2012-12-03,17.259,17.397,17.228,17.358,43159,0
2012-12-04,17.397,17.453,17.358,17.421,18521,0
2012-12-05,17.482,17.513,17.358,17.365,37054,0
2012-12-06,17.43,17.43,17.192,17.266,38970,0
2012-12-07,17.318,17.318,17.064,17.122,82213,0
2012-12-10,17.122,17.248,17.082,17.122,76993,0
2012-12-11,17.233,17.403,17.039,17.145,116786,0
2012-12-12,17.228,17.266,17.122,17.186,62369,0
2012-12-13,17.192,17.285,17.082,17.145,57080,0
2012-12-14,17.186,17.254,17.057,17.164,67099,0
2012-12-17,17.145,17.218,17.031,17.076,76331,0
2012-12-18,17.158,17.266,17.158,17.248,54655,0
2012-12-19,17.274,17.437,17.206,17.256,69900,0
2012-12-20,17.353,17.4,17.28,17.377,52981,0
2012-12-21,17.25,17.385,17.25,17.353,45517,0
2012-12-24,17.4,17.49,17.28,17.485,34152,0
2012-12-26,17.627,17.627,17.521,17.584,14448,0
2012-12-27,17.533,17.576,17.465,17.465,58526,0
2012-12-28,17.57,17.57,17.42,17.42,47986,0
2012-12-31,17.726,17.775,17.495,17.59,51544,0
2013-01-02,17.739,17.795,17.584,17.795,86001,0
2013-01-03,17.795,17.873,17.59,17.711,91264,0
2013-01-04,17.807,17.892,17.761,17.885,60572,0
2013-01-07,17.934,18.138,17.927,18.133,75630,0
2013-01-08,18.12,18.315,18.112,18.28,56558,0
2013-01-09,18.337,18.382,18.164,18.26,65737,0
2013-01-10,18.397,18.665,18.293,18.662,108222,0
2013-01-11,18.671,18.785,18.504,18.671,82904,0
2013-01-14,18.671,18.704,18.549,18.704,47274,0
2013-01-15,18.704,18.704,18.337,18.498,70259,0
2013-01-16,18.76,18.76,18.352,18.37,73621,0
2013-01-17,18.507,18.597,18.335,18.408,68783,0
2013-01-18,18.457,18.49,18.195,18.387,114223,0
2013-01-22,18.393,18.49,18.327,18.341,66116,0
2013-01-23,18.428,18.437,18.341,18.421,49902,0
2013-01-24,18.402,18.437,18.311,18.347,63998,0
2013-01-25,18.304,18.36,18.051,18.088,102561,0
2013-01-28,18.107,18.141,17.767,17.912,113406,0
2013-01-29,17.942,17.942,17.866,17.934,67852,0
2013-01-30,17.942,17.949,17.767,17.873,69782,0
2013-01-31,17.912,17.912,17.817,17.836,52532,0
2013-02-01,17.912,18.005,17.906,17.982,52856,0
2013-02-04,18.005,18.025,17.917,18.025,51997,0
2013-02-05,18.088,18.121,18.014,18.036,41180,0
2013-02-06,18.121,18.172,18.046,18.154,38752,0
2013-02-07,18.088,18.2,18.088,18.141,65352,0
2013-02-08,18.172,18.347,18.166,18.347,51631,0
2013-02-11,18.421,18.49,18.37,18.479,43455,0
2013-02-12,18.497,18.497,18.263,18.464,42127,0
2013-02-13,18.554,18.554,18.38,18.48,37341,0
2013-02-14,18.48,18.515,18.395,18.45,54591,0
2013-02-15,18.48,18.508,18.466,18.474,33016,0
2013-02-19,18.541,18.554,18.395,18.41,41969,0
2013-02-20,18.45,18.515,18.395,18.486,42072,0
2013-02-21,18.541,18.541,18.41,18.527,69797,0
2013-02-22,18.549,18.592,18.515,18.592,25770,0
2013-02-25,18.508,18.592,18.43,18.549,62328,0
2013-02-26,18.48,18.707,18.48,18.585,83068,0
2013-02-27,18.61,18.687,18.508,18.687,59621,0
2013-02-28,18.847,19.041,18.826,19.013,71643,0
2013-03-01,18.915,18.973,18.865,18.951,21311,0
2013-03-04,18.921,18.978,18.902,18.978,34378,0
2013-03-05,18.992,19.118,18.727,18.933,47573,0
2013-03-06,19.012,19.059,18.795,18.951,33053,0
2013-03-07,18.846,19.012,18.563,18.707,82728,0
2013-03-08,18.629,18.716,18.521,18.521,65574,0
2013-03-11,18.311,18.683,18.311,18.597,59328,0
2013-03-12,18.716,18.819,18.535,18.819,51029,0
2013-03-13,18.846,18.846,18.657,18.702,56247,0
2013-03-14,18.815,18.815,18.61,18.674,68057,0
2013-03-15,18.63,18.79,18.571,18.663,61804,0
2013-03-18,18.771,18.817,18.585,18.585,36262,0
2013-03-19,18.63,18.709,18.508,18.508,35916,0
2013-03-20,18.623,18.797,18.375,18.749,61384,0
2013-03-21,18.555,18.742,18.394,18.492,79559,0
2013-03-22,18.521,18.571,18.439,18.542,23945,0
2013-03-25,18.659,18.659,18.394,18.439,38856,0
2013-03-26,18.48,18.528,18.43,18.515,37028,0
2013-03-27,18.466,18.605,18.466,18.498,45955,0
2013-03-28,18.577,18.577,18.335,18.335,87263,0
2013-04-01,18.335,18.409,18.163,18.231,65030,0
2013-04-02,18.252,18.416,18.198,18.335,35980,0
2013-04-03,18.278,18.327,18.225,18.252,45989,0
2013-04-04,18.238,18.394,18.238,18.36,58773,0
2013-04-05,18.287,18.295,18.238,18.278,60862,0
2013-04-08,18.335,18.504,18.303,18.492,33015,0
2013-04-09,18.636,18.636,18.498,18.555,45459,0
2013-04-10,18.504,18.663,18.409,18.474,72034,0
2013-04-11,18.439,18.515,18.394,18.43,28295,0
2013-04-12,18.528,18.528,18.319,18.43,39549,0
2013-04-15,18.492,18.605,18.375,18.492,51933,0
2013-04-16,18.605,18.605,18.439,18.555,67711,0
2013-04-17,18.544,18.544,18.499,18.529,61163,0
2013-04-18,18.638,18.686,18.517,18.537,38167,0
2013-04-19,18.66,18.792,18.565,18.678,42466,0
2013-04-22,18.732,18.781,18.632,18.678,49224,0
2013-04-23,18.813,18.833,18.612,18.669,63518,0
2013-04-24,18.769,18.824,18.606,18.625,47919,0
2013-04-25,18.669,18.669,18.487,18.517,76296,0
2013-04-26,18.587,18.72,18.529,18.557,50254,0
2013-04-29,18.625,18.66,18.58,18.612,48076,0
2013-04-30,18.736,18.839,18.73,18.785,70353,0
2013-05-01,18.72,18.72,18.632,18.678,43076,0
2013-05-02,18.738,18.819,18.7,18.819,52300,0
2013-05-03,18.933,18.933,18.773,18.859,35837,0
2013-05-06,18.901,19.021,18.846,19.021,63181,0
2013-05-07,19.081,19.336,18.985,19.3,92403,0
2013-05-08,19.311,19.47,19.3,19.47,66105,0
2013-05-09,19.415,19.477,19.2,19.311,63526,0
2013-05-10,19.355,19.563,19.35,19.529,42114,0
2013-05-13,19.597,19.648,19.415,19.635,70709,0
2013-05-14,19.648,19.814,19.642,19.737,103340,0
2013-05-15,19.718,19.724,19.584,19.655,74885,0
2013-05-16,19.655,19.732,19.355,19.355,90974,0
2013-05-17,19.476,19.476,19.268,19.319,69124,0
2013-05-20,19.328,19.495,19.262,19.268,53378,0
2013-05-21,19.262,19.328,19.24,19.288,61936,0
2013-05-22,19.294,19.355,19.097,19.15,68571,0
2013-05-23,19.133,19.328,18.955,19.191,66652,0
2013-05-24,19.24,19.328,19.127,19.319,38631,0
2013-05-28,19.395,19.479,18.943,19.026,83305,0
2013-05-29,18.852,19.031,18.252,18.485,211079,0
2013-05-30,18.319,18.531,18.319,18.416,88573,0
2013-05-31,18.579,18.641,18.121,18.232,63925,0
2013-06-03,18.031,18.136,17.584,17.752,208280,0
2013-06-04,17.894,17.894,17.571,17.726,121963,0
2013-06-05,17.726,17.799,17.612,17.676,82378,0
2013-06-06,17.684,17.963,17.684,17.963,89129,0
2013-06-07,18.002,18.089,17.97,18.002,37495,0
2013-06-10,17.957,17.995,17.777,17.784,78412,0
2013-06-11,17.664,17.694,17.568,17.568,63668,0
2013-06-12,17.624,17.624,16.839,16.887,160871,0
2013-06-13,16.918,17.323,16.873,17.315,153321,0
2013-06-14,17.323,17.477,17.215,17.348,65011,0
2013-06-17,17.424,17.495,17.348,17.37,72642,0
2013-06-18,17.336,17.336,17.093,17.267,77909,0
2013-06-19,17.209,17.274,16.981,17.059,82125,0
2013-06-20,17.045,17.059,16.873,16.968,145188,0
2013-06-21,16.879,16.938,16.641,16.641,127534,0
2013-06-24,16.374,16.629,16.239,16.629,191318,0
2013-06-25,16.706,16.706,16.45,16.609,83451,0
2013-06-26,16.695,16.938,16.68,16.912,81509,0
2013-06-27,16.96,17.315,16.96,17.308,75134,0
2013-06-28,17.33,17.587,17.195,17.587,64698,0
2013-07-01,17.694,17.957,17.433,17.487,82280,0
2013-07-02,17.382,17.487,17.226,17.226,46414,0
2013-07-03,17.308,17.33,17.159,17.22,23524,0
2013-07-05,17.247,17.247,16.664,16.895,104133,0
2013-07-08,16.912,17.054,16.818,16.839,42917,0
2013-07-09,16.879,17.15,16.879,17.15,52888,0
2013-07-10,17.15,17.34,17.15,17.22,69040,0
2013-07-11,17.391,17.416,17.274,17.336,47336,0
2013-07-12,17.287,17.445,17.287,17.391,39187,0
2013-07-15,17.458,17.495,17.336,17.438,27795,0
2013-07-16,17.37,17.463,17.37,17.382,35539,0
2013-07-17,17.4,17.621,17.371,17.434,61446,0
2013-07-18,17.427,17.589,17.414,17.489,37270,0
2013-07-19,17.405,17.489,17.358,17.466,30613,0
2013-07-22,17.427,17.516,17.393,17.459,24669,0
2013-07-23,17.525,17.607,17.4,17.536,39581,0
2013-07-24,17.575,17.583,17.4,17.516,35119,0
2013-07-25,17.393,17.628,17.393,17.628,35650,0
2013-07-26,17.607,17.717,17.427,17.446,49260,0
2013-07-29,17.418,17.446,17.324,17.371,42887,0
2013-07-30,17.393,17.563,17.331,17.563,36481,0
2013-07-31,17.536,17.645,17.466,17.645,37002,0
2013-08-01,17.747,17.747,17.543,17.681,41510,0
2013-08-02,17.628,17.681,17.489,17.489,26276,0
2013-08-05,17.418,17.516,17.302,17.371,28812,0
2013-08-06,17.393,17.483,17.145,17.274,59968,0
2013-08-07,17.195,17.453,17.195,17.434,33132,0
2013-08-08,17.308,17.418,17.209,17.233,61333,0
2013-08-09,17.268,17.414,17.188,17.393,42766,0
2013-08-12,17.268,17.525,17.242,17.331,31989,0
2013-08-13,17.316,17.479,17.233,17.405,36163,0
2013-08-14,17.337,17.376,17.209,17.268,35198,0
2013-08-15,17.166,17.181,16.878,17.097,73280,0
2013-08-16,16.98,17.133,16.967,17,62973,0
2013-08-19,16.98,16.986,16.535,16.635,93938,0
2013-08-20,16.519,16.708,16.424,16.598,79785,0
2013-08-21,16.498,16.716,16.266,16.358,123861,0
2013-08-22,16.456,16.519,16.402,16.467,47616,0
2013-08-23,16.433,16.683,16.433,16.683,43005,0
2013-08-26,16.747,16.762,16.519,16.604,33870,0
2013-08-27,16.551,16.625,16.292,16.424,118557,0
2013-08-28,16.333,16.424,16.292,16.358,58473,0
2013-08-29,16.284,16.631,16.278,16.593,165066,0
2013-08-30,16.551,16.593,16.475,16.543,37234,0
2013-09-03,16.493,16.586,16.493,16.559,69283,0
2013-09-04,16.519,16.676,16.519,16.626,50566,0
2013-09-05,16.565,16.669,16.515,16.535,74176,0
2013-09-06,16.535,16.644,16.467,16.535,94806,0
2013-09-09,16.506,16.625,16.498,16.585,50165,0
2013-09-10,16.626,16.626,16.506,16.579,60434,0
2013-09-11,16.527,16.625,16.493,16.564,67140,0
2013-09-12,16.535,16.551,16.514,16.519,28001,0
2013-09-13,16.535,16.685,16.535,16.611,32556,0
2013-09-16,16.696,16.739,16.61,16.61,50044,0
2013-09-17,16.579,16.735,16.579,16.644,50397,0
2013-09-18,16.652,16.982,16.617,16.982,67164,0
2013-09-19,16.941,16.952,16.771,16.785,40300,0
2013-09-20,16.71,16.8,16.573,16.631,80357,0
2013-09-23,16.626,16.71,16.573,16.573,45373,0
2013-09-24,16.544,16.71,16.544,16.594,39948,0
2013-09-25,16.552,16.676,16.535,16.626,35995,0
2013-09-26,16.617,16.722,16.611,16.722,32890,0
2013-09-27,16.669,16.692,16.631,16.652,26866,0
2013-09-30,16.631,16.685,16.586,16.586,43403,0
2013-10-01,16.692,16.704,16.519,16.565,113843,0
2013-10-02,16.611,16.611,16.506,16.611,76479,0
2013-10-03,16.559,16.599,16.528,16.586,40173,0
2013-10-04,16.519,16.586,16.519,16.559,29317,0
2013-10-07,16.535,16.579,16.475,16.475,31038,0
2013-10-08,16.481,16.544,16.448,16.448,52557,0
2013-10-09,16.424,16.515,16.402,16.506,34766,0
2013-10-10,16.594,16.594,16.499,16.499,28401,0
2013-10-11,16.433,16.519,16.418,16.481,39086,0
2013-10-14,16.402,16.535,16.402,16.475,27886,0
2013-10-15,16.475,16.528,16.441,16.515,64155,0
2013-10-16,16.506,16.594,16.506,16.573,32812,0
2013-10-17,16.567,16.781,16.567,16.737,60643,0
2013-10-18,16.737,16.797,16.638,16.663,78972,0
2013-10-21,16.671,16.706,16.663,16.671,26412,0
2013-10-22,16.706,16.797,16.706,16.731,123097,0
2013-10-23,16.751,16.831,16.72,16.825,60515,0
2013-10-24,16.837,16.894,16.812,16.831,74820,0
2013-10-25,16.837,16.91,16.812,16.831,36509,0
2013-10-28,16.837,16.917,16.812,16.812,34765,0
2013-10-29,16.812,16.91,16.812,16.901,46418,0
2013-10-30,16.863,16.931,16.831,16.854,30908,0
2013-10-31,16.837,16.854,16.831,16.837,42430,0
2013-11-01,16.931,16.931,16.737,16.737,90758,0
2013-11-04,16.768,16.812,16.712,16.768,52908,0
2013-11-05,16.632,16.76,16.596,16.723,158647,0
2013-11-06,16.731,16.788,16.588,16.627,110634,0
2013-11-07,16.638,16.7,16.575,16.632,62443,0
2013-11-08,16.596,16.7,16.508,16.52,107123,0
2013-11-11,16.499,16.869,15.744,16.554,173289,0
2013-11-12,16.499,16.588,16.463,16.545,46619,0
2013-11-13,16.601,16.601,16.499,16.588,50134,0
2013-11-14,16.529,16.679,16.52,16.679,69922,0
2013-11-15,16.747,17.006,16.648,16.977,554293,0
2013-11-18,16.926,17.006,16.92,16.991,85386,0
2013-11-19,16.957,17.015,16.858,16.942,63930,0
2013-11-20,16.957,16.957,16.827,16.865,49199,0
2013-11-21,16.888,16.947,16.822,16.88,52923,0
2013-11-22,16.827,16.913,16.733,16.838,49800,0
2013-11-25,16.762,16.815,16.695,16.702,47418,0
2013-11-26,16.68,16.778,16.448,16.537,90921,0
2013-11-27,16.448,16.769,16.401,16.648,94864,0
2013-11-29,16.632,16.702,16.576,16.648,35473,0
2013-12-02,16.648,16.769,16.508,16.726,91401,0
2013-12-03,16.632,16.708,16.481,16.56,196899,0
2013-12-04,16.487,16.627,16.441,16.589,95587,0
2013-12-05,16.499,16.607,16.468,16.487,73911,0
2013-12-06,16.476,16.838,16.462,16.648,95013,0
2013-12-09,16.607,16.783,16.499,16.778,75530,0
2013-12-10,16.695,16.888,16.695,16.888,94348,0
2013-12-11,16.838,16.838,16.68,16.762,60930,0
2013-12-12,16.815,16.815,16.673,16.688,78669,0
2013-12-13,16.64,16.739,16.613,16.64,68706,0
2013-12-16,16.576,16.714,16.487,16.632,92437,0
2013-12-17,16.673,16.754,16.576,16.747,74729,0
2013-12-18,16.665,16.899,16.665,16.823,65904,0
2013-12-19,16.861,16.875,16.8,16.841,42595,0
2013-12-20,16.846,17.146,16.846,17.049,194680,0
2013-12-23,17.064,17.258,17.056,17.231,51921,0
2013-12-24,17.286,17.401,17.224,17.378,36640,0
2013-12-26,17.432,17.546,17.331,17.458,104332,0
2013-12-27,17.378,17.437,17.264,17.341,59504,0
2013-12-30,17.552,17.559,17.202,17.432,107500,0
2013-12-31,17.45,17.62,17.252,17.62,57454,0
2014-01-02,17.546,17.559,17.437,17.45,50059,0
2014-01-03,17.517,17.517,17.337,17.35,54967,0
2014-01-06,17.301,17.659,17.285,17.586,95379,0
2014-01-07,17.538,17.538,17.394,17.458,43958,0
2014-01-08,17.402,17.422,17.341,17.372,49092,0
2014-01-09,17.378,17.409,17.308,17.366,34057,0
2014-01-10,17.366,17.432,17.323,17.372,105043,0
2014-01-13,17.337,17.464,17.323,17.358,62903,0
2014-01-14,17.341,17.45,17.315,17.437,35866,0
2014-01-15,17.528,17.569,17.466,17.569,27724,0
2014-01-16,17.656,17.656,17.582,17.599,40201,0
2014-01-17,17.648,17.717,17.589,17.717,29849,0
2014-01-21,17.648,17.739,17.648,17.677,33474,0
2014-01-22,17.703,17.723,17.608,17.614,35655,0
2014-01-23,17.608,17.717,17.608,17.717,39737,0
2014-01-24,17.608,17.663,17.541,17.589,23148,0
2014-01-27,17.561,17.608,17.5,17.528,25970,0
2014-01-28,17.554,17.554,17.395,17.395,74736,0
2014-01-29,17.338,17.395,17.324,17.324,54080,0
2014-01-30,17.388,17.459,17.338,17.351,72230,0
2014-01-31,17.366,17.372,17.324,17.351,64260,0
2014-02-03,17.424,17.424,17.324,17.402,44265,0
2014-02-04,17.342,17.395,17.332,17.338,44418,0
2014-02-05,17.286,17.38,17.286,17.324,26654,0
2014-02-06,17.359,17.479,17.359,17.466,37952,0
2014-02-07,17.446,17.622,17.446,17.614,41531,0
2014-02-10,17.717,17.96,17.561,17.871,120024,0
2014-02-11,17.817,17.96,17.8,17.838,12880,0
2014-02-12,17.823,18.024,17.817,17.823,25520,0
2014-02-13,17.823,17.954,17.812,17.926,23557,0
2014-02-14,17.947,18.194,17.947,18.106,30788,0
2014-02-18,18.418,18.443,18.108,18.131,29944,0
2014-02-19,18.087,18.238,18.087,18.187,25898,0
2014-02-20,18.145,18.274,18.115,18.231,35546,0
2014-02-21,18.31,18.31,18.248,18.285,30500,0
2014-02-24,18.356,18.356,18.123,18.137,47280,0
2014-02-25,18.179,18.196,18.048,18.053,28313,0
2014-02-26,17.967,18.024,17.871,17.885,115321,0
2014-02-27,17.94,17.967,17.88,17.927,104491,0
2014-02-28,17.975,18.017,17.88,17.954,112000,0
2014-03-03,17.94,17.96,17.823,17.862,127137,0
2014-03-04,17.885,18.131,17.885,18.07,238742,0
2014-03-05,18.062,18.079,17.96,18.062,110494,0
2014-03-06,18.131,18.165,18.037,18.093,63240,0
2014-03-07,18.115,18.115,17.88,17.933,81897,0
2014-03-10,17.92,17.984,17.88,17.899,86543,0
2014-03-11,17.948,17.993,17.913,17.975,29913,0
2014-03-12,17.967,18.108,17.96,18.087,65459,0
2014-03-13,18.122,18.122,17.993,18.048,33327,0
2014-03-14,18.093,18.165,18.07,18.079,32847,0
2014-03-17,18.152,18.196,18.032,18.062,76892,0
2014-03-18,18.062,18.145,18.062,18.098,58423,0
2014-03-19,18.205,18.241,18.117,18.117,67161,0
2014-03-20,18.16,18.16,18.08,18.109,57992,0
2014-03-21,18.138,18.147,18.08,18.1,59419,0
2014-03-24,18.094,18.147,18.072,18.08,55713,0
2014-03-25,18.1,18.109,18.08,18.109,53086,0
2014-03-26,18.072,18.109,18.063,18.1,43909,0
2014-03-27,18.109,18.109,18.044,18.044,44719,0
2014-03-28,18.094,18.147,18.08,18.147,103948,0
2014-03-31,18.147,18.174,18.088,18.16,161390,0
2014-04-01,18.218,18.218,18.174,18.19,53987,0
2014-04-02,18.205,18.254,18.16,18.182,82996,0
2014-04-03,18.254,18.268,18.19,18.213,87130,0
2014-04-04,18.218,18.306,18.213,18.233,78280,0
2014-04-07,18.282,18.282,18.241,18.278,32788,0
2014-04-08,18.278,18.406,18.248,18.406,52187,0
2014-04-09,18.406,18.446,18.351,18.429,43573,0
2014-04-10,18.461,18.497,18.345,18.399,53490,0
2014-04-11,18.376,18.429,18.331,18.382,36743,0
2014-04-14,18.429,18.429,18.366,18.39,42066,0
2014-04-15,18.499,18.504,18.408,18.441,67786,0
2014-04-16,18.548,18.548,18.447,18.524,52167,0
2014-04-17,18.533,18.587,18.492,18.524,40773,0
2014-04-21,18.539,18.615,18.504,18.61,58733,0
2014-04-22,18.63,18.687,18.602,18.66,58828,0
2014-04-23,18.696,18.763,18.665,18.738,51110,0
2014-04-24,18.771,18.814,18.71,18.805,42467,0
2014-04-25,18.799,18.864,18.746,18.849,53002,0
2014-04-28,18.864,18.917,18.849,18.896,40677,0
2014-04-29,18.958,18.958,18.896,18.896,31050,0
2014-04-30,18.926,18.997,18.856,18.958,52671,0
2014-05-01,19.047,19.047,18.835,18.896,83884,0
2014-05-02,18.926,18.946,18.887,18.896,20408,0
2014-05-05,18.864,18.869,18.755,18.843,34582,0
2014-05-06,18.879,18.904,18.799,18.904,51858,0
2014-05-07,18.926,18.951,18.869,18.931,52102,0
2014-05-08,18.951,18.951,18.869,18.896,34315,0
2014-05-09,18.926,18.931,18.879,18.887,30536,0
2014-05-12,18.864,18.931,18.835,18.887,41943,0
2014-05-13,18.926,18.988,18.926,18.981,42547,0
2014-05-14,19.021,19.029,18.959,18.969,57589,0
2014-05-15,18.969,19.012,18.82,18.905,47642,0
2014-05-16,18.888,19.012,18.888,18.976,35756,0
2014-05-19,19.036,19.067,18.969,18.982,51271,0
2014-05-20,19.042,19.058,18.918,18.939,36666,0
2014-05-21,18.999,19.05,18.88,18.905,65941,0
2014-05-22,18.905,18.99,18.87,18.933,118171,0
2014-05-23,18.947,18.947,18.814,18.82,59922,0
2014-05-27,18.82,18.947,18.82,18.947,51901,0
2014-05-28,18.947,19.012,18.87,18.969,56711,0
2014-05-29,18.969,19.079,18.969,19.05,53816,0
2014-05-30,19.108,19.117,18.99,19.021,60299,0
2014-06-02,19.021,19.021,18.947,18.976,41356,0
2014-06-03,18.918,19.042,18.88,19.006,81647,0
2014-06-04,19.006,19.006,18.779,18.799,63328,0
2014-06-05,18.779,18.87,18.763,18.844,62958,0
2014-06-06,18.87,18.947,18.82,18.827,79101,0
2014-06-09,18.779,18.849,18.779,18.82,47008,0
2014-06-10,18.799,18.87,18.703,18.799,129698,0
2014-06-11,18.799,18.897,18.779,18.888,36063,0
2014-06-12,18.911,18.99,18.911,18.947,53719,0
2014-06-13,18.947,19.006,18.939,18.976,75090,0
2014-06-16,18.952,19.067,18.933,19.05,63941,0
2014-06-17,19.117,19.132,19.042,19.095,85237,0
2014-06-18,19.169,19.221,19.102,19.217,67870,0
2014-06-19,19.268,19.302,19.191,19.302,49226,0
2014-06-20,19.335,19.362,19.245,19.355,48764,0
2014-06-23,19.4,19.4,19.282,19.327,73633,0
2014-06-24,19.289,19.335,19.245,19.335,62751,0
2014-06-25,19.317,19.505,19.253,19.475,82844,0
2014-06-26,19.475,19.624,19.422,19.596,68260,0
2014-06-27,19.624,19.659,19.527,19.651,51713,0
2014-06-30,19.632,19.675,19.565,19.644,58522,0
2014-07-01,19.706,19.715,19.61,19.659,65241,0
2014-07-02,19.715,19.771,19.483,19.638,64950,0
2014-07-03,19.596,19.715,19.489,19.52,50295,0
2014-07-07,19.527,19.61,19.527,19.527,44247,0
2014-07-08,19.515,19.587,19.386,19.468,67171,0
2014-07-09,19.505,19.587,19.505,19.587,61238,0
2014-07-10,19.527,19.587,19.527,19.587,45962,0
2014-07-11,19.52,19.587,19.483,19.58,46335,0
2014-07-14,19.587,19.587,19.556,19.565,42352,0
2014-07-15,19.542,19.587,19.505,19.587,59441,0
2014-07-16,19.603,19.678,19.416,19.422,75525,0
2014-07-17,19.483,19.521,19.327,19.393,38604,0
2014-07-18,19.362,19.386,19.261,19.342,56390,0
2014-07-21,19.38,19.43,19.216,19.261,39043,0
2014-07-22,19.302,19.43,19.302,19.386,30173,0
2014-07-23,19.483,19.686,19.469,19.678,84794,0
2014-07-24,19.686,19.693,19.567,19.653,43014,0
2014-07-25,19.678,19.686,19.534,19.67,16593,0
2014-07-28,19.634,19.708,19.515,19.647,34623,0
2014-07-29,19.686,19.796,19.574,19.686,56637,0
2014-07-30,19.686,19.686,19.618,19.686,77642,0
2014-07-31,19.678,19.678,19.268,19.31,78332,0
2014-08-01,19.4,19.4,18.974,19.087,63557,0
2014-08-04,19.066,19.132,19.019,19.066,23771,0
2014-08-05,19.028,19.132,18.673,18.749,101822,0
2014-08-06,18.63,18.847,18.63,18.803,54533,0
2014-08-07,18.817,18.916,18.817,18.916,53066,0
2014-08-08,18.937,19.005,18.901,18.981,40488,0
2014-08-11,19.005,19.117,18.997,19.049,27252,0
2014-08-12,19.14,19.191,19.012,19.152,25306,0
2014-08-13,19.146,19.31,19.095,19.31,31031,0
2014-08-14,19.327,19.534,19.327,19.521,32374,0
2014-08-15,19.476,19.662,19.393,19.64,63611,0
2014-08-18,19.648,19.734,19.59,19.641,35739,0
2014-08-19,19.762,19.762,19.628,19.694,45929,0
2014-08-20,19.741,19.798,19.648,19.783,31801,0
2014-08-21,19.757,19.813,19.687,19.791,30267,0
2014-08-22,19.694,19.694,19.521,19.619,31233,0
2014-08-25,19.598,19.628,19.529,19.583,25790,0
2014-08-26,19.655,19.741,19.544,19.59,43650,0
2014-08-27,19.583,19.718,19.491,19.648,41908,0
2014-08-28,19.529,19.628,19.484,19.59,37618,0
2014-08-29,19.544,19.575,19.529,19.568,40833,0
2014-09-02,19.497,19.568,19.4,19.453,41042,0
2014-09-03,19.521,19.535,19.38,19.535,41750,0
2014-09-04,19.439,19.568,19.372,19.372,71851,0
2014-09-05,19.355,19.497,19.355,19.43,42810,0
2014-09-08,19.4,19.55,19.386,19.416,34822,0
2014-09-09,19.41,19.461,19.393,19.439,30612,0
2014-09-10,19.372,19.43,19.372,19.4,42271,0
2014-09-11,19.372,19.491,19.372,19.416,23522,0
2014-09-12,19.416,19.422,19.372,19.4,63533,0
2014-09-15,19.4,19.544,19.301,19.477,77748,0
2014-09-16,19.439,19.439,19.22,19.439,89674,0
2014-09-17,19.463,19.576,19.381,19.517,26384,0
2014-09-18,19.454,19.88,19.418,19.57,72984,0
2014-09-19,19.51,19.545,19.463,19.463,50664,0
2014-09-22,19.463,19.553,19.342,19.441,57661,0
2014-09-23,19.485,19.545,19.418,19.5,63699,0
2014-09-24,19.432,19.529,19.418,19.418,20047,0
2014-09-25,19.493,19.493,19.268,19.327,42246,0
2014-09-26,19.273,19.463,19.182,19.342,32966,0
2014-09-29,19.137,19.394,19.121,19.317,46705,0
2014-09-30,19.327,19.493,19.15,19.402,63573,0
2014-10-01,19.423,19.529,19.335,19.529,21030,0
2014-10-02,19.418,19.517,19.402,19.402,47643,0
2014-10-03,19.381,19.545,19.342,19.478,47585,0
2014-10-06,19.478,19.616,19.478,19.51,48096,0
2014-10-07,19.418,19.493,19.381,19.454,40889,0
2014-10-08,19.41,19.493,19.302,19.432,39946,0
2014-10-09,19.449,19.5,19.189,19.335,60309,0
2014-10-10,19.363,19.471,19.159,19.26,52356,0
2014-10-13,19.26,19.41,19.03,19.15,37729,0
2014-10-14,19.363,19.372,18.961,19.054,35591,0
2014-10-15,18.864,18.977,18.5,18.969,63729,0
2014-10-16,18.942,19.49,18.796,19.483,40348,0
2014-10-17,19.649,19.665,19.246,19.322,50328,0
2014-10-20,19.306,19.476,19.099,19.184,60842,0
2014-10-21,19.2,19.497,19.124,19.483,45973,0
2014-10-22,19.515,19.559,19.322,19.429,48448,0
2014-10-23,19.429,19.591,19.429,19.515,30094,0
2014-10-24,19.49,19.665,19.49,19.649,28231,0
2014-10-27,19.629,19.629,19.521,19.568,28455,0
2014-10-28,19.606,19.681,19.559,19.681,40048,0
2014-10-29,19.606,19.828,19.606,19.689,54511,0
2014-10-30,19.665,19.818,19.656,19.714,39520,0
2014-10-31,19.866,19.974,19.591,19.965,52947,0
2014-11-03,20.041,20.041,19.904,19.957,39719,0
2014-11-04,19.974,20.047,19.91,20.033,36451,0
2014-11-05,20.026,20.157,20.017,20.078,38799,0
2014-11-06,20.148,20.157,19.989,20.041,34655,0
2014-11-07,20.033,20.139,20.033,20.033,27334,0
2014-11-10,20.086,20.198,20.047,20.171,51802,0
2014-11-11,20.198,20.239,20.131,20.239,46786,0
2014-11-12,20.207,20.446,20.192,20.272,38341,0
2014-11-13,20.256,20.394,20.047,20.148,56838,0
2014-11-14,20.062,20.217,19.994,20.217,34387,0
2014-11-17,20.249,20.282,19.994,20.105,65873,0
2014-11-18,20.079,20.194,20.048,20.132,48638,0
2014-11-19,20.118,20.356,20.054,20.249,50083,0
2014-11-20,20.2,20.378,20.194,20.293,25597,0
2014-11-21,20.293,20.404,20.194,20.249,51678,0
2014-11-24,20.293,20.433,20.233,20.387,20789,0
2014-11-25,20.378,20.472,20.14,20.293,65464,0
2014-11-26,20.485,20.548,20.387,20.539,62140,0
2014-11-28,20.564,20.72,20.41,20.648,45645,0
2014-12-01,20.679,20.758,20.509,20.556,61103,0
2014-12-02,20.589,20.655,20.427,20.548,54949,0
2014-12-03,20.527,20.589,20.449,20.449,45027,0
2014-12-04,20.455,20.455,20.14,20.165,42250,0
2014-12-05,20.079,20.258,19.994,20.087,44821,0
2014-12-08,20.063,20.224,20.002,20.087,44539,0
2014-12-09,19.974,20.026,19.763,20.017,47833,0
2014-12-10,19.895,19.949,19.771,19.858,33153,0
2014-12-11,19.703,20.219,19.64,20.087,34693,0
2014-12-12,20.033,20.219,19.98,20.118,61278,0
2014-12-15,20.171,20.293,20.087,20.2,50345,0
2014-12-16,20.179,20.224,20.01,20.165,38381,0
2014-12-17,20.07,20.485,20.048,20.485,52674,0
2014-12-18,20.564,20.564,20.2,20.356,25655,0
2014-12-19,20.2,20.485,20.149,20.282,35732,0
2014-12-22,20.418,20.418,20.054,20.194,25660,0
2014-12-23,20.293,20.449,20.112,20.356,30083,0
2014-12-24,20.264,20.404,20.171,20.264,21167,0
2014-12-26,20.348,20.437,20.171,20.39,23568,0
2014-12-29,20.467,20.497,20.282,20.444,63959,0
2014-12-30,20.422,20.524,20.357,20.467,31413,0
2014-12-31,20.437,20.437,20.138,20.138,74929,0
2015-01-02,20.218,20.274,20.092,20.274,33758,0
2015-01-05,20.264,20.304,20.101,20.138,24031,0
2015-01-06,20.146,20.31,20.129,20.258,39438,0
2015-01-07,20.282,20.374,20.264,20.366,49202,0
2015-01-08,20.366,20.413,20.294,20.381,73497,0
2015-01-09,20.328,20.422,20.328,20.422,29809,0
2015-01-12,20.437,20.531,20.374,20.491,31653,0
2015-01-13,20.569,20.603,20.444,20.467,17912,0
2015-01-14,20.619,20.624,20.381,20.424,34677,0
2015-01-15,20.533,20.633,20.366,20.391,62933,0
2015-01-16,20.498,20.697,20.366,20.674,37825,0
2015-01-20,20.612,20.724,20.391,20.446,61842,0
2015-01-21,20.438,20.548,20.407,20.476,42618,0
2015-01-22,20.612,20.658,20.492,20.643,44334,0
2015-01-23,20.658,20.74,20.556,20.706,37274,0
2015-01-26,20.755,20.784,20.666,20.755,38352,0
2015-01-27,20.755,20.814,20.556,20.799,25649,0
2015-01-28,20.824,20.874,20.747,20.848,24000,0
2015-01-29,20.925,20.95,20.807,20.865,34505,0
2015-01-30,20.912,21.255,20.824,21.156,97275,0
2015-02-02,21.301,21.301,21.14,21.24,39497,0
2015-02-03,21.255,21.301,20.99,21.005,45814,0
2015-02-04,20.99,21.131,20.912,20.92,51783,0
2015-02-05,21.005,21.005,20.73,20.763,50591,0
2015-02-06,20.784,21.023,20.624,20.643,37257,0
2015-02-09,20.633,20.904,20.624,20.791,32694,0
2015-02-10,20.848,20.865,20.747,20.856,30055,0
2015-02-11,20.856,21.156,20.856,21.063,31039,0
2015-02-12,21.063,21.212,21.053,21.131,20227,0
2015-02-13,21.123,21.205,21.046,21.205,29179,0
2015-02-17,21.205,21.205,20.791,20.799,39579,0
2015-02-18,20.833,21.033,20.816,20.921,43197,0
2015-02-19,20.809,20.959,20.809,20.951,56898,0
2015-02-20,20.959,21.229,20.928,21.176,37624,0
2015-02-23,21.102,21.314,21.102,21.26,49623,0
2015-02-24,21.297,21.297,21.161,21.252,33704,0
2015-02-25,21.215,21.32,21.176,21.236,18448,0
2015-02-26,21.209,21.385,21.176,21.378,29207,0
2015-02-27,21.423,21.441,21.306,21.335,39444,0
2015-03-02,21.413,21.615,21.343,21.478,36904,0
2015-03-03,21.441,21.455,21.236,21.26,33001,0
2015-03-04,21.209,21.278,21.118,21.176,29092,0
2015-03-05,21.268,21.32,21.236,21.236,38162,0
2015-03-06,21.201,21.22,21.008,21.017,48869,0
2015-03-09,21.033,21.093,20.897,21.008,27454,0
2015-03-10,20.976,21.168,20.809,20.994,41688,0
2015-03-11,20.959,21.37,20.959,21.229,93201,0
2015-03-12,21.209,21.26,21.209,21.22,25315,0
2015-03-13,21.26,21.314,21.057,21.086,20028,0
2015-03-16,21.041,21.229,21.041,21.079,26073,0
2015-03-17,21.041,21.168,21.041,21.049,22672,0
2015-03-18,21.088,21.171,20.907,21.129,45173,0
2015-03-19,21.081,21.113,21.004,21.104,30780,0
2015-03-20,21.104,21.211,21.104,21.154,42039,0
2015-03-23,21.232,21.255,21.154,21.195,23272,0
2015-03-24,21.195,21.248,21.121,21.163,14016,0
2015-03-25,21.146,21.178,21.027,21.081,28281,0
2015-03-26,21.035,21.195,21.01,21.129,18267,0
2015-03-27,21.081,21.211,21.035,21.129,27655,0
2015-03-30,21.113,21.195,21.095,21.171,16893,0
2015-03-31,21.113,21.323,21.113,21.188,58718,0
2015-04-01,21.178,21.272,21.146,21.211,30158,0
2015-04-02,21.203,21.217,21.163,21.195,43044,0
2015-04-06,21.24,21.301,21.195,21.272,21147,0
2015-04-07,21.309,21.418,21.217,21.374,47883,0
2015-04-08,21.323,21.4,21.309,21.4,22896,0
2015-04-09,21.381,21.546,21.374,21.503,17461,0
2015-04-10,21.536,21.536,21.481,21.503,16769,0
2015-04-13,21.517,21.562,21.517,21.556,29531,0
2015-04-14,21.536,21.562,21.503,21.536,31035,0
2015-04-15,21.642,21.642,21.452,21.548,24892,0
2015-04-16,21.571,21.606,21.498,21.58,35877,0
2015-04-17,21.588,21.674,21.41,21.445,29467,0
2015-04-20,21.445,21.519,21.391,21.46,40372,0
2015-04-21,21.477,21.627,21.41,21.41,25365,0
2015-04-22,21.419,21.504,21.316,21.33,24339,0
2015-04-23,21.33,21.452,21.309,21.362,30589,0
2015-04-24,21.362,21.429,21.338,21.381,27977,0
2015-04-27,21.452,21.58,21.375,21.445,31705,0
2015-04-28,21.469,21.588,21.391,21.419,22876,0
2015-04-29,21.353,21.504,21.345,21.375,32826,0
2015-04-30,21.316,21.46,21.187,21.194,73727,0
2015-05-01,21.309,21.445,21.128,21.153,45876,0
2015-05-04,21.138,21.232,21.12,21.145,49981,0
2015-05-05,21.057,21.128,20.942,21.033,42647,0
2015-05-06,20.985,21.073,20.847,20.889,68719,0
2015-05-07,20.847,21.049,20.753,20.782,47509,0
2015-05-08,20.847,20.994,20.83,20.994,24495,0
2015-05-11,20.951,20.994,20.761,20.822,29343,0
2015-05-12,20.805,20.822,20.701,20.782,27433,0
2015-05-13,20.868,20.868,20.693,20.769,36928,0
2015-05-14,20.738,20.929,20.729,20.868,45573,0
2015-05-15,20.885,20.898,20.755,20.769,26056,0
2015-05-18,20.784,20.784,20.67,20.738,29459,0
2015-05-19,20.679,20.711,20.509,20.648,38411,0
2015-05-20,20.609,20.729,20.566,20.693,39399,0
2015-05-21,20.799,20.831,20.755,20.784,38283,0
2015-05-22,20.784,20.814,20.775,20.814,18526,0
2015-05-26,20.763,20.807,20.6,20.685,21030,0
2015-05-27,20.755,20.755,20.616,20.721,31123,0
2015-05-28,20.685,20.685,20.566,20.622,39830,0
2015-05-29,20.629,20.679,20.527,20.591,40629,0
2015-06-01,20.622,20.648,20.548,20.558,39622,0
2015-06-02,20.566,20.566,20.46,20.483,73112,0
2015-06-03,20.444,20.476,20.336,20.363,59652,0
2015-06-04,20.307,20.363,20.192,20.192,82869,0
2015-06-05,20.145,20.242,20.087,20.12,51996,0
2015-06-08,20.12,20.208,19.983,20.017,34335,0
2015-06-09,20.097,20.097,19.885,20.008,46789,0
2015-06-10,19.983,20.106,19.811,19.933,45107,0
2015-06-11,19.983,20.04,19.91,19.99,57085,0
2015-06-12,19.862,20.017,19.846,19.968,39399,0
2015-06-15,19.968,20.008,19.862,19.904,50884,0
2015-06-16,19.904,19.998,19.846,19.933,39149,0
2015-06-17,19.916,19.983,19.916,19.933,38283,0
2015-06-18,19.985,20.042,19.87,19.952,48933,0
2015-06-19,19.969,19.992,19.904,19.935,19994,0
2015-06-22,19.904,19.961,19.846,19.896,30293,0
2015-06-23,19.879,19.944,19.846,19.846,28197,0
2015-06-24,19.804,19.887,19.741,19.781,65982,0
2015-06-25,19.804,19.812,19.708,19.708,68556,0
2015-06-26,19.708,19.717,19.495,19.528,109765,0
2015-06-29,19.472,19.536,19.268,19.332,118102,0
2015-06-30,19.551,19.649,19.374,19.649,73590,0
2015-07-01,19.734,19.781,19.691,19.749,53718,0
2015-07-02,19.773,19.855,19.691,19.765,49303,0
2015-07-06,19.691,19.84,19.691,19.831,44271,0
2015-07-07,19.788,19.831,19.649,19.7,49916,0
2015-07-08,19.666,19.773,19.056,19.649,39368,0
2015-07-09,19.7,19.7,19.569,19.642,24527,0
2015-07-10,19.717,19.84,19.626,19.765,40350,0
2015-07-13,19.725,19.862,19.717,19.812,72727,0
2015-07-14,19.781,19.911,19.757,19.904,49581,0
2015-07-15,19.857,19.953,19.797,19.937,46438,0
2015-07-16,19.919,20.16,19.919,20.021,62475,0
2015-07-17,19.972,19.994,19.906,19.98,32879,0
2015-07-20,19.953,20.004,19.823,19.832,42501,0
2015-07-21,19.872,20.03,19.832,19.881,25939,0
2015-07-22,19.953,19.953,19.832,19.848,21067,0
2015-07-23,19.841,19.913,19.832,19.864,12788,0
2015-07-24,19.919,19.919,19.674,19.774,24601,0
2015-07-27,19.813,19.813,19.544,19.691,60522,0
2015-07-28,19.626,19.857,19.52,19.823,104361,0
2015-07-29,19.742,19.864,19.742,19.848,20338,0
2015-07-30,19.735,20.036,19.735,19.972,34588,0
2015-07-31,20.119,20.259,20.021,20.135,59182,0
2015-08-03,20.169,20.198,20.094,20.16,45504,0
2015-08-04,20.112,20.283,20.112,20.177,26062,0
2015-08-05,20.184,20.233,20.119,20.184,30811,0
2015-08-06,20.224,20.259,20.16,20.16,27171,0
2015-08-07,20.119,20.224,20.013,20.059,46886,0
2015-08-10,20.112,20.112,19.937,20.004,23506,0
2015-08-11,19.928,20.094,19.928,20.03,33593,0
2015-08-12,19.953,20.094,19.953,20.076,14856,0
2015-08-13,20.021,20.242,19.988,20.059,21556,0
2015-08-14,20.036,20.104,20.03,20.104,22772,0
2015-08-17,20.104,20.315,20.076,20.315,50173,0
2015-08-18,20.27,20.292,20.135,20.208,46679,0
2015-08-19,20.161,20.27,20.085,20.119,17777,0
2015-08-20,20.076,20.104,20.003,20.051,58168,0
2015-08-21,20.119,20.119,19.896,19.912,32288,0
2015-08-24,19.54,19.839,19.392,19.638,67031,0
2015-08-25,19.811,19.811,19.531,19.638,52970,0
2015-08-26,19.697,19.839,19.522,19.638,41963,0
2015-08-27,19.763,19.821,19.654,19.715,32408,0
2015-08-28,19.681,19.779,19.663,19.715,25997,0
2015-08-31,19.787,19.821,19.616,19.623,37854,0
2015-09-01,19.54,19.755,19.54,19.715,34223,0
2015-09-02,19.672,19.672,19.531,19.546,43295,0
2015-09-03,19.647,19.647,19.516,19.522,32772,0
2015-09-04,19.522,19.565,19.432,19.432,31441,0
2015-09-08,19.599,19.706,19.516,19.556,25997,0
2015-09-09,19.599,19.599,19.516,19.556,16208,0
2015-09-10,19.556,19.638,19.483,19.507,28806,0
2015-09-11,19.497,19.607,19.497,19.556,19834,0
2015-09-14,19.573,19.573,19.392,19.399,27934,0
2015-09-15,19.399,19.432,19.219,19.284,41359,0
2015-09-16,19.351,19.351,19.268,19.293,32288,0
2015-09-17,19.293,19.489,19.242,19.466,72264,0
2015-09-18,19.326,19.568,19.326,19.568,22566,0
2015-09-21,19.499,19.585,19.477,19.518,33130,0
2015-09-22,19.383,19.543,19.383,19.533,32534,0
2015-09-23,19.499,19.568,19.499,19.533,20407,0
2015-09-24,19.559,19.568,19.458,19.525,47735,0
2015-09-25,19.585,19.61,19.45,19.559,106963,0
2015-09-28,19.468,19.543,19.41,19.477,38406,0
2015-09-29,19.477,19.518,19.167,19.242,33855,0
2015-09-30,19.26,19.525,19.219,19.41,45978,0
2015-10-01,19.45,19.468,19.343,19.458,20767,0
2015-10-02,19.334,19.477,19.334,19.418,23767,0
2015-10-05,19.424,19.617,19.424,19.576,24269,0
2015-10-06,19.559,19.568,19.477,19.533,21248,0
2015-10-07,19.543,19.642,19.543,19.602,57383,0
2015-10-08,19.642,19.736,19.617,19.736,34935,0
2015-10-09,19.726,19.816,19.726,19.759,30255,0
2015-10-12,19.759,19.776,19.675,19.692,34855,0
2015-10-13,19.701,19.776,19.692,19.751,22691,0
2015-10-14,19.726,19.767,19.717,19.717,23889,0
2015-10-15,19.617,19.826,19.61,19.816,57865,0
2015-10-16,19.818,19.869,19.751,19.8,57207,0
2015-10-19,19.768,19.886,19.768,19.861,39294,0
2015-10-20,19.828,19.917,19.808,19.917,16336,0
2015-10-21,19.895,19.944,19.878,19.917,39688,0
2015-10-22,19.926,20.07,19.926,20.06,38135,0
2015-10-23,20.096,20.171,19.98,20.138,44692,0
2015-10-26,20.194,20.202,20.147,20.179,27289,0
2015-10-27,20.179,20.238,20.156,20.187,35635,0
2015-10-28,20.187,20.322,20.179,20.187,29675,0
2015-10-29,20.156,20.247,20.138,20.138,36710,0
2015-10-30,20.212,20.222,20.037,20.212,69361,0
2015-11-02,20.33,20.466,20.147,20.456,79296,0
2015-11-03,20.439,20.533,20.391,20.48,59348,0
2015-11-04,20.432,20.583,20.432,20.574,30813,0
2015-11-05,20.666,20.735,20.6,20.717,66620,0
2015-11-06,20.674,20.674,20.448,20.473,61021,0
2015-11-09,20.507,20.631,20.313,20.507,97520,0
2015-11-10,20.525,20.708,20.489,20.622,71623,0
2015-11-11,20.641,20.878,20.641,20.761,49101,0
2015-11-12,20.717,20.774,20.658,20.698,35635,0
2015-11-13,20.681,20.878,20.574,20.752,215004,0
2015-11-16,20.752,21.062,20.752,20.894,58518,0
2015-11-17,20.912,21.03,20.912,20.988,26276,0
2015-11-18,21.114,21.175,20.998,21.087,58469,0
2015-11-19,21.087,21.123,20.998,21.079,52076,0
2015-11-20,21.149,21.182,21.014,21.023,46630,0
2015-11-23,21.039,21.123,20.912,21.104,51130,0
2015-11-24,21.079,21.181,20.979,21.071,27121,0
2015-11-25,21.167,21.175,21.048,21.158,35980,0
2015-11-27,21.14,21.14,21.071,21.079,12664,0
2015-11-30,21.087,21.293,21.079,21.094,35035,0
2015-12-01,21.248,21.284,21.071,21.14,51520,0
2015-12-02,21.123,21.123,21.039,21.094,32376,0
2015-12-03,21.167,21.167,20.951,21.064,43878,0
2015-12-04,20.969,21.079,20.969,20.998,37990,0
2015-12-07,20.912,20.912,20.718,20.768,34441,0
2015-12-08,20.698,20.809,20.631,20.649,25736,0
2015-12-09,20.622,20.745,20.548,20.666,32074,0
2015-12-10,20.658,20.935,20.564,20.573,33495,0
2015-12-11,20.515,20.6,20.111,20.198,80010,0
2015-12-14,20.065,20.286,20.008,20.111,83108,0
2015-12-15,20.118,20.397,20.118,20.235,32550,0
2015-12-16,20.335,20.524,20.065,20.488,33024,0
2015-12-17,20.576,20.787,20.474,20.73,21389,0
2015-12-18,20.54,20.634,20.456,20.54,63223,0
2015-12-21,20.533,20.848,20.533,20.795,26441,0
2015-12-22,20.787,20.857,20.684,20.829,16964,0
2015-12-23,20.821,21.052,20.778,21.019,34433,0
2015-12-24,21.062,21.238,21.062,21.128,25729,0
2015-12-28,21.165,21.215,21.052,21.207,23960,0
2015-12-29,21.189,21.215,21.13,21.165,20359,0
2015-12-30,21.052,21.165,20.984,21.052,48986,0
2015-12-31,21.18,21.366,21.101,21.303,63298,0
2016-01-04,21.18,21.382,21.147,21.327,34385,0
2016-01-05,21.382,21.382,21.274,21.324,27134,0
2016-01-06,21.062,21.73,21.062,21.702,80755,0
2016-01-07,21.495,21.701,21.447,21.538,30407,0
2016-01-08,21.509,21.625,21.503,21.567,16332,0
2016-01-11,21.557,21.754,21.392,21.619,40348,0
2016-01-12,21.702,21.702,21.455,21.548,29973,0
2016-01-13,21.602,21.611,21.009,21.052,44187,0
2016-01-14,20.898,21.187,20.898,20.984,45632,0
2016-01-15,20.763,21.111,20.666,21.076,67347,0
2016-01-19,21.268,21.524,21.093,21.268,60249,0
2016-01-20,21.054,21.183,20.244,20.571,72593,0
2016-01-21,20.608,20.803,20.507,20.728,37796,0
2016-01-22,20.793,21.362,20.629,21.287,36900,0
2016-01-25,21.242,21.242,20.819,20.956,27139,0
2016-01-26,21.028,21.278,20.918,21.183,34502,0
2016-01-27,21.07,21.183,20.811,21.054,42878,0
2016-01-28,21.086,21.451,20.923,21.415,31896,0
2016-01-29,21.544,21.926,21.131,21.911,124372,0
2016-02-01,21.956,21.956,21.671,21.881,44604,0
2016-02-02,21.623,21.894,21.47,21.709,44281,0
2016-02-03,21.855,21.942,21.608,21.662,29186,0
2016-02-04,21.734,21.874,21.734,21.769,28204,0
2016-02-05,21.744,21.744,20.899,20.985,75596,0
2016-02-08,20.985,21.02,20.755,20.891,56416,0
2016-02-09,20.811,21.103,20.58,21.01,57586,0
2016-02-10,20.899,21.191,20.846,20.965,44716,0
2016-02-11,20.846,20.939,20.459,20.459,77382,0
2016-02-12,20.855,20.855,20.459,20.483,46189,0
2016-02-16,20.746,20.785,20.51,20.59,59324,0
2016-02-17,20.66,21.042,20.641,21.034,39638,0
2016-02-18,21.074,21.248,20.878,21.006,40599,0
2016-02-19,20.98,21.248,20.98,21.127,27217,0
2016-02-22,21.256,21.477,21.256,21.266,43025,0
2016-02-23,21.328,21.563,21.266,21.345,36731,0
2016-02-24,21.414,21.438,21.215,21.345,19445,0
2016-02-25,21.424,21.469,21.392,21.442,25538,0
2016-02-26,21.469,21.477,21.43,21.458,15523,0
2016-02-29,21.477,21.503,21.256,21.396,28146,0
2016-03-01,21.64,21.681,21.313,21.337,41788,0
2016-03-02,21.319,21.406,21.305,21.319,35850,0
2016-03-03,21.285,21.396,21.215,21.266,95349,0
2016-03-04,21.328,21.469,21.313,21.459,23860,0
2016-03-07,21.508,21.508,21.287,21.386,75018,0
2016-03-08,21.491,21.509,21.386,21.451,27710,0
2016-03-09,21.544,21.589,21.468,21.589,25063,0
2016-03-10,21.672,21.928,21.482,21.624,38280,0
2016-03-11,21.71,21.951,21.71,21.787,30887,0
2016-03-14,21.858,21.892,21.743,21.848,28729,0
2016-03-15,21.9,21.928,21.749,21.78,34169,0
2016-03-16,21.795,21.967,21.736,21.944,87954,0
2016-03-17,21.996,22.05,21.867,21.875,45698,0
2016-03-18,21.999,22.06,21.84,22.014,35034,0
2016-03-21,22.007,22.216,21.911,22.014,43959,0
2016-03-22,21.953,22.102,21.921,21.989,28487,0
2016-03-23,21.946,22.037,21.877,21.938,37824,0
2016-03-24,21.902,21.953,21.754,21.763,35451,0
2016-03-28,21.754,21.885,21.73,21.796,36837,0
2016-03-29,21.902,22.095,21.79,22.095,42993,0
2016-03-30,22.162,22.216,22.102,22.153,31248,0
2016-03-31,22.162,22.192,22.043,22.086,45451,0
2016-04-01,22.172,22.201,22.076,22.095,22782,0
2016-04-04,22.06,22.192,22.05,22.076,36999,0
2016-04-05,22.06,22.261,22.007,22.192,32585,0
2016-04-06,22.144,22.268,22.144,22.261,18821,0
2016-04-07,22.376,22.376,22.201,22.252,34352,0
2016-04-08,22.367,22.367,22.261,22.268,29249,0
2016-04-11,22.33,22.367,22.294,22.33,25984,0
2016-04-12,22.321,22.367,22.305,22.321,33765,0
2016-04-13,22.367,22.469,22.33,22.46,56780,0
2016-04-14,22.526,22.647,22.454,22.526,53221,0
2016-04-15,22.526,22.55,22.471,22.498,47236,0
2016-04-18,22.542,22.734,22.51,22.676,47037,0
2016-04-19,22.734,22.788,22.671,22.734,43769,0
2016-04-20,22.734,22.857,22.734,22.734,39695,0
2016-04-21,22.866,22.902,22.744,22.754,31284,0
2016-04-22,22.825,22.857,22.629,22.849,27104,0
2016-04-25,22.84,22.866,22.7,22.716,40073,0
2016-04-26,22.833,22.911,22.716,22.78,36524,0
2016-04-27,22.833,22.956,22.7,22.911,49402,0
2016-04-28,22.911,23.255,22.908,23.079,62517,0
2016-04-29,23.209,23.28,22.973,23.274,52394,0
2016-05-02,23.348,23.348,23.024,23.051,53979,0
2016-05-03,22.93,22.956,22.797,22.833,67946,0
2016-05-04,22.78,22.866,22.707,22.754,42632,0
2016-05-05,22.707,23.176,22.7,22.788,61472,0
2016-05-06,22.866,22.93,22.816,22.93,34548,0
2016-05-09,23.017,23.017,22.807,22.807,37959,0
2016-05-10,22.825,22.93,22.771,22.893,39202,0
2016-05-11,23.008,23.008,22.833,22.875,26709,0
2016-05-12,23.073,23.102,22.922,22.942,34462,0
2016-05-13,23.001,23.054,22.951,23.054,36434,0
2016-05-16,23.054,23.151,23.019,23.151,44734,0
2016-05-17,23.134,23.204,23.054,23.102,46658,0
2016-05-18,23.063,23.063,22.685,22.7,64822,0
2016-05-19,22.789,22.789,22.47,22.685,49233,0
2016-05-20,22.745,22.907,22.667,22.841,33216,0
2016-05-23,23.001,23.045,22.835,22.886,32850,0
2016-05-24,22.968,23.102,22.968,23.102,35344,0
2016-05-25,23.262,23.346,23.111,23.346,68887,0
2016-05-26,23.233,23.393,23.233,23.354,37956,0
2016-05-27,23.32,23.542,23.32,23.401,53650,0
2016-05-31,23.498,23.57,23.32,23.444,49198,0
2016-06-01,23.444,23.658,23.444,23.57,73081,0
2016-06-02,23.401,23.621,23.33,23.621,88234,0
2016-06-03,23.639,23.852,23.533,23.852,39904,0
2016-06-06,23.818,23.906,23.57,23.621,94311,0
2016-06-07,23.78,23.833,23.596,23.665,67565,0
2016-06-08,23.629,23.902,23.57,23.72,42772,0
2016-06-09,23.579,24.012,23.579,23.959,102571,0
2016-06-10,23.897,23.897,23.683,23.72,52802,0
2016-06-13,23.683,23.884,23.683,23.861,44569,0
2016-06-14,23.93,23.95,23.741,23.861,54335,0
2016-06-15,23.906,23.915,23.764,23.816,55777,0
2016-06-16,23.878,24.153,23.756,24.056,82752,0
2016-06-17,24.179,24.419,23.959,24.029,72092,0
2016-06-20,24.236,24.368,23.738,23.898,86281,0
2016-06-21,23.798,24.048,23.764,23.986,62453,0
2016-06-22,24.039,24.039,23.774,23.879,50842,0
2016-06-23,24.066,24.359,23.772,23.78,107867,0
2016-06-24,23.569,24.005,23.344,23.702,150967,0
2016-06-27,23.746,23.897,23.107,23.131,130748,0
2016-06-28,23.351,24.022,23.229,23.764,81998,0
2016-06-29,24.102,24.102,23.573,23.638,124452,0
2016-06-30,23.738,24.121,23.612,23.915,88792,0
2016-07-01,24.102,24.34,24.013,24.246,49361,0
2016-07-05,24.324,24.474,24.172,24.359,40664,0
2016-07-06,24.415,24.491,24.307,24.388,41821,0
2016-07-07,24.482,24.576,24.332,24.491,48579,0
2016-07-08,24.62,24.728,24.467,24.643,57293,0
2016-07-11,24.787,24.787,24.498,24.529,35116,0
2016-07-12,24.643,24.763,24.273,24.594,40832,0
2016-07-13,24.529,24.67,24.476,24.548,33654,0
2016-07-14,24.739,24.854,24.389,24.782,80081,0
2016-07-15,24.703,24.79,24.275,24.731,100510,0
2016-07-18,24.703,24.747,24.493,24.587,48063,0
2016-07-19,24.656,24.809,24.578,24.673,43575,0
2016-07-20,24.703,24.892,24.669,24.79,36126,0
2016-07-21,24.901,24.916,24.799,24.854,22759,0
2016-07-22,24.836,24.909,24.756,24.909,38752,0
2016-07-25,24.739,24.877,24.674,24.846,27666,0
2016-07-26,24.836,25.087,24.747,25.016,43910,0
2016-07-27,24.952,25.464,24.855,25.275,56469,0
2016-07-28,25.33,25.384,25.104,25.238,72360,0
2016-07-29,25.358,25.537,25.231,25.528,63346,0
2016-08-01,25.552,25.552,25.37,25.426,50747,0
2016-08-02,25.418,25.519,25.114,25.231,50675,0
2016-08-03,25.292,25.292,24.799,24.925,52000,0
2016-08-04,24.943,25.095,24.782,24.997,40258,0
2016-08-05,25.006,25.087,24.79,24.925,51542,0
2016-08-08,24.935,25.146,24.79,24.836,50445,0
2016-08-09,24.807,24.925,24.799,24.816,38367,0
2016-08-10,24.873,25.139,24.816,24.836,69224,0
2016-08-11,24.873,25.168,24.836,25.168,36125,0
2016-08-12,25.078,25.248,25.078,25.223,39174,0
2016-08-15,25.187,25.275,25.111,25.206,34392,0
2016-08-16,25.231,25.265,25.01,25.215,29989,0
2016-08-17,25.231,25.436,25.104,25.426,64339,0
2016-08-18,25.394,25.433,25.261,25.331,51015,0
2016-08-19,25.302,25.385,25.259,25.369,26086,0
2016-08-22,25.35,25.573,25.321,25.428,36627,0
2016-08-23,25.512,25.592,25.104,25.159,61803,0
2016-08-24,25.139,25.224,24.977,24.996,57938,0
2016-08-25,24.996,25.087,24.866,25.015,52953,0
2016-08-26,24.951,25.249,24.951,24.968,43068,0
2016-08-29,24.987,25.011,24.89,24.915,26293,0
2016-08-30,24.996,24.996,24.844,24.852,35407,0
2016-08-31,24.881,25.015,24.844,25.015,41872,0
2016-09-01,25.052,25.052,24.872,25.005,25591,0
2016-09-02,25.061,25.231,25.035,25.061,27471,0
2016-09-06,25.13,25.196,24.96,25.052,38890,0
2016-09-07,25.123,25.204,25.096,25.178,24525,0
2016-09-08,25.239,25.547,25.164,25.531,73767,0
2016-09-09,25.419,25.419,24.862,24.89,72427,0
2016-09-12,25.052,25.216,24.844,24.852,41449,0
2016-09-13,24.844,25.115,24.355,24.412,72180,0
2016-09-14,24.384,24.499,24.077,24.267,62605,0
2016-09-15,24.365,24.518,24.267,24.267,34001,0
2016-09-16,24.301,24.403,24.294,24.365,22174,0
2016-09-19,24.447,24.457,24.22,24.412,40976,0
2016-09-20,24.474,24.474,24.241,24.258,51793,0
2016-09-21,24.241,24.586,24.193,24.492,66672,0
2016-09-22,24.732,24.848,24.629,24.694,57305,0
2016-09-23,24.757,24.757,24.466,24.474,41864,0
2016-09-26,24.474,24.502,24.221,24.268,78545,0
2016-09-27,24.221,24.549,24.123,24.432,82469,0
2016-09-28,24.432,24.458,24.221,24.347,61528,0
2016-09-29,24.405,24.405,23.859,24.004,69616,0
2016-09-30,24.104,24.413,24.058,24.347,51926,0
2016-10-03,24.422,24.466,24.352,24.449,27020,0
2016-10-04,24.413,24.484,24.231,24.278,35101,0
2016-10-05,24.422,24.422,24.221,24.295,59641,0
2016-10-06,24.413,24.413,24.054,24.193,53377,0
2016-10-07,24.087,24.338,24.087,24.278,24644,0
2016-10-10,24.395,24.395,24.231,24.357,37518,0
2016-10-11,24.422,24.422,24.077,24.15,42241,0
2016-10-12,24.058,24.104,23.95,24.058,33149,0
2016-10-13,23.959,24.25,23.822,24.241,30261,0
2016-10-14,24.258,24.366,24.123,24.123,28223,0
2016-10-17,24.287,24.385,24.039,24.039,37783,0
2016-10-18,24.216,24.333,23.987,24.282,22389,0
2016-10-19,24.4,24.4,24.125,24.361,31726,0
2016-10-20,24.361,24.599,24.244,24.244,30178,0
2016-10-21,24.333,24.351,24.234,24.262,19462,0
2016-10-24,24.253,24.39,24.224,24.224,28092,0
2016-10-25,24.196,24.324,24.143,24.306,33746,0
2016-10-26,24.306,24.635,24.253,24.618,44504,0
2016-10-27,24.681,24.741,24.445,24.681,49201,0
2016-10-28,24.625,24.956,24.608,24.928,51751,0
2016-10-31,25.03,25.204,24.865,24.937,46321,0
2016-11-01,25.001,25.001,24.618,24.799,45991,0
2016-11-02,24.737,24.745,24.462,24.565,45030,0
2016-11-03,24.555,24.555,24.333,24.351,34031,0
2016-11-04,24.351,24.763,24.187,24.38,24677,0
2016-11-07,24.755,24.76,24.516,24.526,36032,0
2016-11-08,24.582,24.782,24.582,24.772,33936,0
2016-11-09,24.262,24.618,24.216,24.497,72533,0
2016-11-10,24.487,24.487,23.695,23.695,72781,0
2016-11-11,23.602,23.602,22.938,23.127,108027,0
2016-11-14,22.948,23.145,22.682,22.862,161023,0
2016-11-15,22.899,23.465,22.881,23.311,62182,0
2016-11-16,23.276,23.599,23.276,23.357,46385,0
2016-11-17,23.497,23.514,23.192,23.192,60588,0
2016-11-18,23.146,23.21,22.99,23.064,70042,0
2016-11-21,23.201,23.795,23.153,23.563,72488,0
2016-11-22,23.737,23.818,23.525,23.616,55399,0
2016-11-23,23.505,23.624,23.387,23.451,42849,0
2016-11-25,23.424,23.533,23.424,23.497,12012,0
2016-11-28,23.533,23.891,23.46,23.68,57093,0
2016-11-29,23.533,23.745,23.533,23.589,43362,0
2016-11-30,23.543,23.581,23.414,23.487,45336,0
2016-12-01,23.434,23.818,23.34,23.634,32702,0
2016-12-02,23.487,23.705,23.487,23.581,33415,0
2016-12-05,23.514,23.873,23.514,23.764,25542,0
2016-12-06,23.781,23.902,23.606,23.892,51852,0
2016-12-07,23.92,24.067,23.755,24.058,25606,0
2016-12-08,23.837,23.957,23.644,23.948,44241,0
2016-12-09,23.968,24.117,23.773,23.885,45154,0
2016-12-12,23.847,23.894,23.606,23.606,48255,0
2016-12-13,23.644,23.813,23.624,23.624,15869,0
2016-12-14,23.598,23.801,23.598,23.67,19626,0
2016-12-15,23.598,23.773,23.598,23.68,29128,0
2016-12-16,23.68,23.816,23.67,23.801,21038,0
2016-12-19,23.838,23.875,23.782,23.819,17364,0
2016-12-20,23.746,23.892,23.746,23.773,37518,0
2016-12-21,23.922,23.94,23.829,23.857,31382,0
2016-12-22,23.986,24.199,23.924,24.097,33503,0
2016-12-23,24.144,24.375,24.144,24.247,19793,0
2016-12-27,24.31,24.346,24.005,24.126,61030,0
2016-12-28,24.231,24.598,24.042,24.297,43821,0
2016-12-29,24.342,24.617,24.297,24.483,44583,0
2016-12-30,24.607,24.691,24.474,24.58,55352,0
2017-01-03,24.662,25.076,24.531,24.908,40284,0
2017-01-04,25.021,25.255,24.831,24.962,59006,0
2017-01-05,24.962,25.076,24.861,25.031,17077,0
2017-01-06,25.086,25.2,24.908,25.05,38757,0
2017-01-09,25.104,25.48,25.104,25.301,65722,0
2017-01-10,25.283,25.64,25.227,25.49,15981,0
2017-01-11,25.452,25.621,25.379,25.583,35025,0
2017-01-12,25.452,25.492,25.345,25.423,45381,0
2017-01-13,25.593,25.988,25.529,25.791,44990,0
2017-01-17,25.869,26.095,25.68,25.821,78417,0
2017-01-18,25.821,25.85,25.631,25.68,63997,0
2017-01-19,25.765,25.773,25.519,25.641,23086,0
2017-01-20,25.67,25.67,25.262,25.48,73012,0
2017-01-23,25.537,25.698,25.484,25.641,33230,0
2017-01-24,25.547,25.698,25.51,25.519,23299,0
2017-01-25,25.49,25.533,25.073,25.126,159834,0
2017-01-26,25.092,25.198,25.083,25.129,64817,0
2017-01-27,25.129,25.198,25.047,25.066,64051,0
2017-01-30,25.037,25.073,24.922,25.073,46530,0
2017-01-31,25.083,25.198,25.02,25.149,43337,0
2017-02-01,25.208,25.208,25.073,25.159,51316,0
2017-02-02,25.208,25.3,25.083,25.295,38670,0
2017-02-03,25.234,25.433,25.218,25.3,35117,0
2017-02-06,25.32,25.381,25.3,25.31,23586,0
2017-02-07,25.329,25.378,25.225,25.291,43692,0
2017-02-08,25.32,25.378,25.234,25.295,39857,0
2017-02-09,25.329,25.448,25.31,25.385,102631,0
2017-02-10,25.349,25.414,25.272,25.291,50482,0
2017-02-13,25.395,25.404,25.188,25.253,69256,0
2017-02-14,25.21,25.312,25.093,25.14,57775,0
2017-02-15,25.122,25.245,25.074,25.084,49128,0
2017-02-16,25.093,25.17,25.038,25.038,49219,0
2017-02-17,25.17,25.227,25.084,25.17,31568,0
2017-02-21,25.16,25.224,25.084,25.17,20566,0
2017-02-22,25.13,25.274,25.13,25.203,40750,0
2017-02-23,25.235,25.339,25.227,25.312,43240,0
2017-02-24,25.312,25.312,25.245,25.296,25670,0
2017-02-27,25.292,25.388,25.245,25.292,23153,0
2017-02-28,25.362,25.381,25.235,25.312,35858,0
2017-03-01,25.255,25.322,25.244,25.284,35713,0
2017-03-02,25.245,25.569,25.245,25.284,30256,0
2017-03-03,25.245,25.371,25.245,25.264,17955,0
2017-03-06,25.274,25.362,25.196,25.322,26917,0
2017-03-07,25.274,25.292,25.2,25.227,15324,0
2017-03-08,25.2,25.238,24.978,24.978,56496,0
2017-03-09,24.905,24.988,24.492,24.522,54162,0
2017-03-10,24.572,24.826,24.522,24.826,40637,0
2017-03-13,24.714,24.816,24.619,24.636,41727,0
2017-03-14,24.581,24.77,24.581,24.664,15374,0
2017-03-15,24.761,25.028,24.705,24.988,32031,0
2017-03-16,25.093,25.245,24.959,25.245,31124,0
2017-03-17,25.274,25.523,25.245,25.514,32055,0
2017-03-20,25.608,25.76,25.523,25.76,57403,0
2017-03-21,25.695,25.743,25.37,25.417,24776,0
2017-03-22,25.417,25.551,25.381,25.474,49640,0
2017-03-23,25.504,25.589,25.464,25.561,34911,0
2017-03-24,25.589,25.589,25.388,25.407,27341,0
2017-03-27,25.388,25.388,25.188,25.301,33802,0
2017-03-28,25.321,25.38,25.283,25.292,39532,0
2017-03-29,25.361,25.361,25.254,25.292,36535,0
2017-03-30,25.301,25.366,25.263,25.341,31938,0
2017-03-31,25.341,25.48,25.341,25.417,33515,0
2017-04-03,25.589,25.887,25.494,25.657,26832,0
2017-04-04,25.676,25.819,25.661,25.81,37911,0
2017-04-05,25.829,25.829,25.676,25.733,16230,0
2017-04-06,25.733,25.839,25.676,25.752,16687,0
2017-04-07,25.8,25.915,25.713,25.915,19846,0
2017-04-10,25.887,25.963,25.849,25.925,28617,0
2017-04-11,25.877,26.059,25.877,26.002,35927,0
2017-04-12,26.011,26.059,25.8,25.849,56499,0
2017-04-13,25.81,25.963,25.698,25.705,22359,0
2017-04-17,25.724,25.848,25.676,25.743,27407,0
2017-04-18,25.754,25.947,25.754,25.928,14076,0
2017-04-19,25.889,25.956,25.802,25.812,29370,0
2017-04-20,25.802,25.947,25.773,25.878,12380,0
2017-04-21,25.716,25.827,25.6,25.802,50487,0
2017-04-24,25.899,25.976,25.832,25.976,32542,0
2017-04-25,25.986,26.034,25.908,25.908,28240,0
2017-04-26,25.918,25.977,25.899,25.937,16478,0
2017-04-27,25.899,26.092,25.88,26.015,42539,0
2017-04-28,26.15,26.217,26.101,26.13,47804,0
2017-05-01,26.41,26.41,26.189,26.208,25035,0
2017-05-02,26.304,26.419,26.255,26.255,39298,0
2017-05-03,26.4,26.564,26.349,26.439,34193,0
2017-05-04,26.564,26.631,26.401,26.631,24647,0
2017-05-05,26.671,26.821,26.613,26.74,16652,0
2017-05-08,26.69,26.989,26.526,26.921,15880,0
2017-05-09,26.979,26.979,26.872,26.931,25101,0
2017-05-10,26.835,26.969,26.835,26.916,22329,0
2017-05-11,26.892,26.91,26.372,26.468,48956,0
2017-05-12,26.593,26.604,26.517,26.526,13041,0
2017-05-15,26.536,26.892,26.499,26.864,35541,0
2017-05-16,26.758,26.923,26.691,26.894,22135,0
2017-05-17,26.719,26.874,26.719,26.79,11589,0
2017-05-18,26.632,26.815,26.632,26.75,15777,0
2017-05-19,26.709,26.866,26.709,26.814,11315,0
2017-05-22,26.962,27.049,26.884,27.03,34223,0
2017-05-23,27.068,27.068,26.958,26.967,17626,0
2017-05-24,27.011,27.057,26.972,27.011,22793,0
2017-05-25,27.002,27.059,26.992,27.021,7584,0
2017-05-26,27.137,27.137,27.049,27.128,10838,0
2017-05-30,27.078,27.243,27.078,27.176,18468,0
2017-05-31,27.253,27.263,27.039,27.128,31990,0
2017-06-01,27.253,27.388,27.225,27.346,21877,0
2017-06-02,27.312,27.374,27.186,27.239,13552,0
2017-06-05,27.312,27.369,27.176,27.283,28801,0
2017-06-06,27.233,27.273,27.147,27.167,22675,0
2017-06-07,27.137,27.176,27.108,27.133,18559,0
2017-06-08,27.098,27.147,27.053,27.118,23105,0
2017-06-09,27.118,27.167,27.086,27.157,24332,0
2017-06-12,27.118,27.147,27.059,27.125,15683,0
2017-06-13,27.03,27.369,27.03,27.369,22920,0
2017-06-14,27.398,27.398,27.278,27.379,17848,0
2017-06-15,27.379,27.383,27.312,27.343,10254,0
2017-06-16,27.359,27.428,27.331,27.428,44702,0
2017-06-19,27.408,27.623,27.341,27.588,18713,0
2017-06-20,27.654,27.839,27.546,27.692,19333,0
2017-06-21,27.741,27.741,27.429,27.449,25704,0
2017-06-22,27.654,27.654,27.322,27.478,20249,0
2017-06-23,27.517,27.517,27.319,27.478,14253,0
2017-06-26,27.478,27.546,27.478,27.478,25163,0
2017-06-27,27.536,27.604,27.488,27.536,29369,0
2017-06-28,27.575,27.663,27.472,27.478,22246,0
2017-06-29,27.459,27.526,27.389,27.488,24886,0
2017-06-30,27.555,27.741,27.447,27.721,35028,0
2017-07-03,27.741,27.741,27.668,27.741,11430,0
2017-07-05,27.721,27.721,27.595,27.683,24330,0
2017-07-06,27.517,27.731,27.517,27.721,22134,0
2017-07-07,27.555,27.654,27.517,27.555,25309,0
2017-07-10,27.741,27.761,27.644,27.761,49976,0
2017-07-11,27.761,27.761,27.634,27.761,17412,0
2017-07-12,27.761,27.819,27.711,27.781,16774,0
2017-07-13,27.781,27.791,27.536,27.585,22490,0
2017-07-14,27.625,27.8,27.625,27.751,16808,0
2017-07-17,27.771,27.8,27.69,27.766,18394,0
2017-07-18,27.986,27.996,27.791,27.996,37514,0
2017-07-19,27.977,27.986,27.909,27.977,12154,0
2017-07-20,27.986,27.996,27.918,27.986,14817,0
2017-07-21,28.095,28.095,27.888,27.96,29641,0
2017-07-24,27.986,27.986,27.8,27.888,17519,0
2017-07-25,27.948,28.043,27.859,28.006,23363,0
2017-07-26,27.938,28.026,27.938,28.026,13372,0
2017-07-27,27.986,28.085,27.891,28.045,16950,0
2017-07-28,28.085,28.359,27.967,28.359,24507,0
2017-07-31,28.369,28.389,28.075,28.192,44412,0
2017-08-01,28.389,28.389,28.192,28.262,34774,0
2017-08-02,28.242,28.626,28.242,28.626,28660,0
2017-08-03,28.586,28.634,28.399,28.459,26055,0
2017-08-04,28.434,28.457,28.232,28.232,21678,0
2017-08-07,28.232,28.415,28.232,28.262,14528,0
2017-08-08,28.272,28.434,27.81,27.898,72473,0
2017-08-09,27.839,27.928,27.75,27.791,18986,0
2017-08-10,27.741,27.741,26.749,26.975,46453,0
2017-08-11,26.759,27.358,26.541,27.242,48231,0
2017-08-14,27.171,27.825,27.171,27.574,34712,0
2017-08-15,27.624,27.87,27.545,27.801,21074,0
2017-08-16,27.821,27.85,27.742,27.821,28776,0
2017-08-17,27.663,27.792,27.485,27.515,23611,0
2017-08-18,27.515,27.663,27.465,27.564,29432,0
2017-08-21,27.515,27.554,27.416,27.446,17676,0
2017-08-22,27.446,27.604,27.436,27.574,20440,0
2017-08-23,27.574,27.574,27.446,27.485,10495,0
2017-08-24,27.485,27.495,27.436,27.446,9805,0
2017-08-25,27.436,27.505,27.386,27.505,13123,0
2017-08-28,27.495,27.574,27.406,27.445,18531,0
2017-08-29,27.406,27.481,27.395,27.396,14536,0
2017-08-30,27.367,27.525,27.367,27.485,10954,0
2017-08-31,27.584,27.614,27.474,27.614,20192,0
2017-09-01,27.663,27.821,27.574,27.703,12759,0
2017-09-05,27.703,27.759,27.446,27.505,17168,0
2017-09-06,27.446,27.614,27.446,27.535,18791,0
2017-09-07,27.505,27.643,27.377,27.377,23393,0
2017-09-08,27.377,27.445,27.219,27.219,24977,0
2017-09-11,27.475,27.48,27.288,27.386,29786,0
2017-09-12,27.347,27.475,27.344,27.436,18185,0
2017-09-13,27.465,27.515,27.396,27.426,18615,0
2017-09-14,27.367,27.515,27.327,27.446,36798,0
2017-09-15,27.347,27.535,27.347,27.465,23845,0
2017-09-18,27.485,27.571,27.446,27.465,34064,0
2017-09-19,27.475,27.585,27.436,27.585,23817,0
2017-09-20,27.505,27.634,27.505,27.625,24957,0
2017-09-21,27.624,27.634,27.539,27.625,11877,0
2017-09-22,27.634,27.714,27.545,27.673,25980,0
2017-09-25,27.684,27.684,27.599,27.644,17137,0
2017-09-26,27.605,27.794,27.585,27.794,19651,0
2017-09-27,27.654,27.812,27.654,27.794,15084,0
2017-09-28,27.794,27.893,27.684,27.893,12591,0
2017-09-29,28.122,28.122,27.95,28.082,30590,0
2017-10-02,28.261,28.261,28.078,28.191,16514,0
2017-10-03,28.042,28.201,28.042,28.191,19734,0
2017-10-04,28.181,28.261,28.161,28.221,18811,0
2017-10-05,28.151,28.261,28.151,28.161,15558,0
2017-10-06,28.131,28.131,28.022,28.032,9648,0
2017-10-09,28.062,28.192,28.026,28.181,10032,0
2017-10-10,28.072,28.44,28.072,28.35,24360,0
2017-10-11,28.728,28.728,28.454,28.509,15922,0
2017-10-12,28.519,28.658,28.519,28.529,28904,0
2017-10-13,28.629,28.684,28.44,28.44,101020,0
2017-10-16,28.479,28.552,28.38,28.38,17971,0
2017-10-17,28.49,28.49,28.3194,28.35,17923,0
2017-10-18,28.33,28.33,28.21,28.21,14343,0
2017-10-19,28.22,28.237,28.02,28.03,14708,0
2017-10-20,28,28.0999,27.97,28,22530,0
2017-10-23,28,28.0663,27.97,27.99,24809,0
2017-10-24,28.02,28.09,27.98,28,17966,0
2017-10-25,27.96,27.9759,27.64,27.68,24801,0
2017-10-26,27.72,27.8096,27.72,27.75,24801,0
2017-10-27,27.79,27.82,27.69,27.72,42654,0
2017-10-30,27.73,27.98,27.73,27.94,37237,0
2017-10-31,28.017,28.29,28.017,28.29,22853,0
2017-11-01,28.45,28.45,28.2111,28.27,31796,0
2017-11-02,28.23,28.35,28.23,28.33,11196,0
2017-11-03,28.23,28.3,28.2,28.2,19915,0
2017-11-06,28.17,28.19,28.1,28.1,18378,0
2017-11-07,28.12,28.1544,28.1,28.1544,18062,0
2017-11-08,28.16,28.26,28.16,28.23,7702,0
2017-11-09,28.19,28.34,28.15,28.25,26477,0
2017-11-10,28.35,28.35,28.1899,28.26,10041,0
