Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,14.384,14.55,14.332,14.476,90003,0
2010-08-24,14.373,14.594,14.373,14.535,122975,0
2010-08-25,14.431,14.633,14.418,14.614,66635,0
2010-08-26,14.602,14.633,14.424,14.521,109160,0
2010-08-27,14.502,14.711,14.444,14.711,139824,0
2010-08-30,14.555,14.555,14.207,14.391,115800,0
2010-08-31,14.35,14.448,14.141,14.448,134977,0
2010-09-01,14.476,14.543,14.399,14.483,114881,0
2010-09-02,14.543,14.567,14.444,14.535,85043,0
2010-09-03,14.652,14.652,14.444,14.476,73717,0
2010-09-07,14.45,14.574,14.365,14.55,71223,0
2010-09-08,14.561,14.692,14.561,14.587,102954,0
2010-09-09,14.633,14.946,14.614,14.927,146789,0
2010-09-10,14.913,15.05,14.867,14.998,274292,0
2010-09-13,15.03,15.03,14.92,14.93,313329,0
2010-09-14,14.979,15.03,14.93,15.017,354414,0
2010-09-15,15.03,15.089,14.979,15.089,316719,0
2010-09-16,15.062,15.389,15.062,15.356,247823,0
2010-09-17,15.356,15.689,15.331,15.524,445075,0
2010-09-20,15.5,15.657,15.489,15.56,361004,0
2010-09-21,15.611,15.611,15.12,15.186,131772,0
2010-09-22,15.174,15.297,15.03,15.062,173588,0
2010-09-23,15.062,15.226,14.953,15.174,72486,0
2010-09-24,15.186,15.349,15.186,15.193,87633,0
2010-09-27,15.193,15.244,15.097,15.168,106807,0
2010-09-28,15.134,15.325,15.103,15.134,83362,0
2010-09-29,15.168,15.221,15.017,15.168,78701,0
2010-09-30,15.214,15.343,15.156,15.206,82401,0
2010-10-01,15.232,15.238,15.024,15.037,99656,0
2010-10-04,15.037,15.206,14.998,15.12,78268,0
2010-10-05,15.128,15.226,15.12,15.201,72790,0
2010-10-06,15.174,15.206,15.045,15.193,80288,0
2010-10-07,15.18,15.238,15.128,15.201,42567,0
2010-10-08,15.161,15.168,15.097,15.134,58716,0
2010-10-11,15.161,15.161,15.017,15.134,121514,0
2010-10-12,15.148,15.238,15.097,15.174,43790,0
2010-10-13,15.174,15.206,15.115,15.142,192368,0
2010-10-14,15.168,15.174,15.062,15.134,174400,0
2010-10-15,15.109,15.109,14.737,14.79,128535,0
2010-10-18,14.769,14.894,14.724,14.802,60095,0
2010-10-19,14.783,14.894,14.703,14.769,143980,0
2010-10-20,14.737,14.775,14.55,14.678,150598,0
2010-10-21,14.698,14.744,14.55,14.594,164502,0
2010-10-22,14.594,14.769,14.594,14.692,110282,0
2010-10-25,14.737,14.75,14.515,14.55,104057,0
2010-10-26,14.587,14.828,14.515,14.763,330887,0
2010-10-27,14.763,14.867,14.731,14.828,85207,0
2010-10-28,14.867,14.901,14.737,14.879,515277,0
2010-10-29,14.855,14.962,14.833,14.908,95275,0
2010-11-01,14.93,15.062,14.927,15.062,166762,0
2010-11-02,15.076,15.161,15.017,15.017,162214,0
2010-11-03,15.056,15.062,14.808,14.998,112778,0
2010-11-04,15.056,15.128,14.959,15.062,139344,0
2010-11-05,15.082,15.193,15.045,15.156,172354,0
2010-11-08,15.115,15.226,15.069,15.214,88707,0
2010-11-09,15.244,15.244,15.134,15.193,305329,0
2010-11-10,15.18,15.226,15.097,15.142,104108,0
2010-11-11,15.156,15.156,15.017,15.069,93284,0
2010-11-12,14.998,15.037,14.913,14.959,205163,0
2010-11-15,15.017,15.024,14.927,14.93,59449,0
2010-11-16,14.946,14.946,14.652,14.775,117059,0
2010-11-17,14.737,14.867,14.692,14.731,94601,0
2010-11-18,14.802,14.965,14.75,14.927,150536,0
2010-11-19,14.894,14.92,14.867,14.887,76389,0
2010-11-22,14.867,14.894,14.698,14.808,62293,0
2010-11-23,14.756,14.763,14.619,14.684,100981,0
2010-11-24,14.731,14.927,14.724,14.79,75453,0
2010-11-26,14.698,14.731,14.619,14.703,60291,0
2010-11-29,14.476,14.535,14.244,14.399,52632,0
2010-11-30,14.35,14.367,14.07,14.367,140034,0
2010-12-01,14.418,14.602,14.376,14.376,78614,0
2010-12-02,14.318,14.405,14.131,14.131,69662,0
2010-12-03,14.085,14.149,14.033,14.033,92068,0
2010-12-06,14.072,14.222,13.895,14.09,155401,0
2010-12-07,14.143,14.229,13.954,14.019,85007,0
2010-12-08,13.954,14.052,13.935,13.981,81882,0
2010-12-09,14.026,14.136,13.889,14.033,82353,0
2010-12-10,13.947,14.163,13.947,14.143,91700,0
2010-12-13,14.059,14.163,13.968,14.126,100194,0
2010-12-14,14.045,14.11,13.838,13.838,98475,0
2010-12-15,13.823,13.947,13.623,13.688,147639,0
2010-12-16,13.688,13.693,13.237,13.433,147288,0
2010-12-17,13.479,13.727,13.271,13.674,101478,0
2010-12-20,13.674,13.688,13.271,13.288,87644,0
2010-12-21,13.295,13.505,13.191,13.465,99903,0
2010-12-22,13.38,13.616,13.341,13.537,102301,0
2010-12-23,13.512,13.595,13.38,13.505,123258,0
2010-12-27,13.465,13.674,13.413,13.623,49111,0
2010-12-28,13.576,13.786,13.564,13.759,126872,0
2010-12-29,13.697,13.929,13.697,13.79,52964,0
2010-12-30,13.777,13.982,13.777,13.923,106817,0
2010-12-31,13.982,14.201,13.976,14.185,23699,0
2011-01-03,14.2,14.281,14.126,14.191,63286,0
2011-01-04,14.136,14.259,14.019,14.259,83253,0
2011-01-05,14.249,14.365,14.229,14.288,84493,0
2011-01-06,14.236,14.399,14.236,14.313,124259,0
2011-01-07,14.365,14.373,14.163,14.17,53695,0
2011-01-10,14.214,14.229,14.085,14.126,150753,0
2011-01-11,14.143,14.185,14.131,14.136,53502,0
2011-01-12,14.156,14.373,14.149,14.297,101816,0
2011-01-13,14.249,14.318,14.156,14.185,100169,0
2011-01-14,14.185,14.301,14.143,14.143,68352,0
2011-01-18,14.191,14.229,14.045,14.098,64042,0
2011-01-19,14.045,14.11,14.001,14.052,58366,0
2011-01-20,14.052,14.118,14.052,14.067,51668,0
2011-01-21,14.11,14.118,14.001,14.001,26840,0
2011-01-24,14.098,14.11,14.008,14.026,39298,0
2011-01-25,13.947,14.067,13.917,13.947,73139,0
2011-01-26,13.889,13.994,13.843,13.947,74580,0
2011-01-27,13.922,14.072,13.922,14.033,71889,0
2011-01-28,14.067,14.098,13.917,13.917,65857,0
2011-01-31,13.88,14.051,13.866,14.038,73587,0
2011-02-01,14.019,14.259,14.019,14.222,86099,0
2011-02-02,14.207,14.384,14.177,14.384,85646,0
2011-02-03,14.281,14.652,14.281,14.602,123797,0
2011-02-04,14.602,14.798,14.543,14.684,118488,0
2011-02-07,14.692,14.75,14.483,14.496,67525,0
2011-02-08,14.483,14.692,14.483,14.692,70869,0
2011-02-09,14.678,14.849,14.652,14.711,99400,0
2011-02-10,14.678,14.908,14.625,14.879,71609,0
2011-02-11,14.798,14.946,14.756,14.946,40801,0
2011-02-14,14.887,14.913,14.775,14.775,54704,0
2011-02-15,14.711,14.946,14.711,14.867,71886,0
2011-02-16,14.908,15.03,14.867,14.998,114322,0
2011-02-18,14.93,15.128,14.92,15.089,106556,0
2011-02-22,14.939,15.045,14.872,14.913,88441,0
2011-02-23,14.879,15.062,14.849,14.959,142225,0
2011-02-24,14.991,14.998,14.92,14.959,69588,0
2011-02-25,14.703,14.775,14.633,14.639,61885,0
2011-02-28,14.645,14.726,14.619,14.645,95658,0
2011-03-01,14.684,14.75,14.543,14.543,48973,0
2011-03-02,14.543,14.543,14.376,14.509,107478,0
2011-03-03,14.555,14.587,14.496,14.55,110278,0
2011-03-04,14.483,14.672,14.436,14.652,137625,0
2011-03-07,14.667,14.737,14.614,14.633,55088,0
2011-03-08,14.667,14.828,14.602,14.737,49918,0
2011-03-09,14.703,14.802,14.703,14.802,25396,0
2011-03-10,14.756,14.802,14.724,14.79,57418,0
2011-03-11,14.692,14.939,14.667,14.908,55371,0
2011-03-14,14.843,14.856,14.672,14.821,55539,0
2011-03-15,14.724,14.798,14.66,14.763,101531,0
2011-03-16,14.821,14.821,14.66,14.692,54001,0
2011-03-17,14.713,14.765,14.607,14.693,115261,0
2011-03-18,14.763,14.867,14.692,14.828,72155,0
2011-03-21,14.834,14.879,14.737,14.737,57446,0
2011-03-22,14.815,14.815,14.703,14.718,71480,0
2011-03-23,14.672,14.802,14.66,14.769,119228,0
2011-03-24,14.769,14.775,14.678,14.678,70972,0
2011-03-25,14.703,14.718,14.66,14.66,60667,0
2011-03-28,14.645,14.692,14.574,14.639,73626,0
2011-03-29,14.692,14.731,14.602,14.692,55748,0
2011-03-30,14.692,14.744,14.608,14.625,75940,0
2011-03-31,14.651,14.831,14.631,14.831,88052,0
2011-04-01,14.75,14.894,14.744,14.828,60549,0
2011-04-04,14.867,14.879,14.79,14.815,62979,0
2011-04-05,14.802,14.965,14.802,14.939,57960,0
2011-04-06,14.908,14.979,14.908,14.93,59726,0
2011-04-07,14.939,14.965,14.867,14.872,82781,0
2011-04-08,14.894,14.913,14.849,14.887,45249,0
2011-04-11,14.908,14.927,14.843,14.843,48481,0
2011-04-12,14.804,14.876,14.734,14.751,50765,0
2011-04-13,14.756,14.802,14.718,14.724,44268,0
2011-04-14,14.724,14.798,14.698,14.703,48302,0
2011-04-15,14.718,14.731,14.667,14.718,118068,0
2011-04-18,14.574,14.639,14.515,14.555,66780,0
2011-04-19,14.528,14.645,14.528,14.614,95140,0
2011-04-20,14.667,14.744,14.645,14.744,86225,0
2011-04-21,14.711,14.798,14.678,14.79,51606,0
2011-04-25,14.769,14.861,14.703,14.856,71956,0
2011-04-26,14.821,14.965,14.775,14.939,134724,0
2011-04-27,14.901,14.998,14.867,14.998,61882,0
2011-04-28,14.93,15.03,14.93,14.985,68820,0
2011-04-29,14.962,15.065,14.949,15.065,51555,0
2011-05-02,15.062,15.109,15.024,15.056,50075,0
2011-05-03,15.07,15.21,15.07,15.189,73857,0
2011-05-04,15.174,15.238,15.12,15.186,70667,0
2011-05-05,15.137,15.249,15.123,15.235,68569,0
2011-05-06,15.235,15.341,15.21,15.331,59842,0
2011-05-09,15.331,15.377,15.291,15.356,87608,0
2011-05-10,15.389,15.489,15.349,15.465,92909,0
2011-05-11,15.437,15.543,15.414,15.467,127493,0
2011-05-12,15.473,15.631,15.459,15.611,111585,0
2011-05-13,15.621,15.761,15.595,15.674,67656,0
2011-05-16,15.689,15.703,15.518,15.696,92373,0
2011-05-17,15.655,15.661,15.501,15.588,72873,0
2011-05-18,15.56,15.688,15.56,15.642,83257,0
2011-05-19,15.688,15.694,15.509,15.608,110755,0
2011-05-20,15.588,15.748,15.588,15.688,52696,0
2011-05-23,15.647,15.694,15.588,15.674,90540,0
2011-05-24,15.661,15.709,15.616,15.661,82532,0
2011-05-25,15.647,15.674,15.581,15.595,93268,0
2011-05-26,15.602,15.713,15.595,15.634,90143,0
2011-05-27,15.647,15.734,15.621,15.694,71361,0
2011-05-31,15.699,15.747,15.538,15.678,172461,0
2011-06-01,15.621,15.734,15.602,15.642,56400,0
2011-06-02,15.621,15.688,15.549,15.581,65593,0
2011-06-03,15.549,15.608,15.509,15.567,120350,0
2011-06-06,15.575,15.588,15.514,15.549,55099,0
2011-06-07,15.567,15.567,15.475,15.482,93246,0
2011-06-08,15.457,15.457,15.295,15.324,71363,0
2011-06-09,15.256,15.256,15.151,15.23,61908,0
2011-06-10,15.197,15.308,15.197,15.256,50411,0
2011-06-13,15.224,15.308,15.205,15.282,47793,0
2011-06-14,15.324,15.384,15.288,15.348,63363,0
2011-06-15,15.348,15.52,15.348,15.401,74977,0
2011-06-16,15.449,15.449,14.915,14.955,130491,0
2011-06-17,15.038,15.164,14.951,15.017,69938,0
2011-06-20,14.945,14.985,14.679,14.778,110429,0
2011-06-21,14.793,15.07,14.778,14.99,100713,0
2011-06-22,14.99,15.105,14.99,15.057,105946,0
2011-06-23,15.017,15.143,14.906,15.084,87782,0
2011-06-24,15.117,15.123,14.965,15.017,40442,0
2011-06-27,15.017,15.024,14.906,14.985,48327,0
2011-06-28,14.99,15.295,14.979,15.143,102950,0
2011-06-29,15.129,15.256,15.099,15.151,85641,0
2011-06-30,15.148,15.416,15.148,15.361,62445,0
2011-07-01,15.361,15.422,15.331,15.331,43073,0
2011-07-05,15.355,15.388,15.295,15.361,45753,0
2011-07-06,15.299,15.442,15.226,15.401,55482,0
2011-07-07,15.401,15.437,15.388,15.396,64715,0
2011-07-08,15.324,15.509,15.324,15.509,41360,0
2011-07-11,15.308,15.406,15.295,15.341,59054,0
2011-07-12,15.282,15.308,15.158,15.164,42133,0
2011-07-13,15.164,15.23,15.117,15.158,97613,0
2011-07-14,15.182,15.182,14.99,15.057,91955,0
2011-07-15,15.057,15.17,14.958,15.17,73075,0
2011-07-18,15.09,15.105,14.846,14.911,110882,0
2011-07-19,14.928,15.045,14.624,15.023,143927,0
2011-07-20,14.937,15.057,14.937,15.024,121867,0
2011-07-21,15.111,15.264,14.997,15.099,122722,0
2011-07-22,15.164,15.164,14.997,15.045,73574,0
2011-07-25,14.958,14.965,14.713,14.8,68791,0
2011-07-26,14.82,15.009,14.788,14.88,75487,0
2011-07-27,14.918,14.918,14.726,14.818,104016,0
2011-07-28,14.772,14.801,14.726,14.772,44859,0
2011-07-29,14.66,14.693,14.398,14.679,137288,0
2011-08-01,14.765,14.871,14.704,14.745,63709,0
2011-08-02,14.746,14.833,14.712,14.78,90620,0
2011-08-03,14.793,14.825,14.645,14.759,81683,0
2011-08-04,14.678,14.678,13.733,13.841,242137,0
2011-08-05,13.928,13.928,12.137,13.307,431502,0
2011-08-08,11.974,12.445,10.32,11.218,463665,0
2011-08-09,11.443,12.869,11.256,12.75,380067,0
2011-08-10,12.717,12.795,11.462,11.788,322948,0
2011-08-11,11.633,12.802,11.509,12.757,253029,0
2011-08-12,13.048,13.557,12.94,13.468,268719,0
2011-08-15,13.87,14.448,13.81,14.36,110283,0
2011-08-16,14.168,14.387,14.055,14.168,94523,0
2011-08-17,14.218,14.496,14.071,14.28,109596,0
2011-08-18,13.928,13.928,13.468,13.53,105054,0
2011-08-19,13.267,13.854,13.177,13.8,153675,0
2011-08-22,13.996,13.996,13.199,13.292,135302,0
2011-08-23,13.292,13.488,13.031,13.468,98941,0
2011-08-24,13.299,13.792,13.299,13.78,59511,0
2011-08-25,13.882,14.064,13.792,14.03,100207,0
2011-08-26,13.807,14.28,13.807,14.272,45260,0
2011-08-29,14.469,14.631,14.422,14.583,52366,0
2011-08-30,14.699,14.942,14.51,14.772,113543,0
2011-08-31,14.838,15.024,14.631,14.686,126730,0
2011-09-01,14.759,14.759,14.258,14.374,68193,0
2011-09-02,13.97,14.35,13.97,14.169,41387,0
2011-09-06,13.26,14.188,13.26,14.157,93939,0
2011-09-07,14.097,14.461,14.077,14.272,94776,0
2011-09-08,14.077,14.349,14.016,14.064,86489,0
2011-09-09,13.982,14.044,13.693,13.928,62390,0
2011-09-12,13.522,13.772,13.016,13.124,58026,0
2011-09-13,13.28,13.314,13.002,13.024,85162,0
2011-09-14,13.077,13.213,12.881,13.056,59351,0
2011-09-15,13.26,13.394,13.186,13.267,64878,0
2011-09-16,13.292,13.38,13.091,13.098,46431,0
2011-09-19,12.93,13.048,12.881,12.922,77569,0
2011-09-20,12.963,13.009,12.706,12.706,105051,0
2011-09-21,12.684,13.002,12.653,12.846,113066,0
2011-09-22,12.319,12.723,12.165,12.611,158490,0
2011-09-23,12.367,12.868,12.24,12.714,112285,0
2011-09-26,12.706,12.915,12.502,12.854,105345,0
2011-09-27,13.091,13.267,13.016,13.139,105014,0
2011-09-28,13.139,13.219,12.969,13.069,113618,0
2011-09-29,13.253,13.333,12.922,12.963,70130,0
2011-09-30,12.622,13.232,12.622,13.128,49629,0
2011-10-03,13.077,13.152,12.165,12.24,63170,0
2011-10-04,12.119,12.119,11.239,11.589,165931,0
2011-10-05,11.706,12.347,11.683,12.19,71299,0
2011-10-06,12.266,13.139,12.258,13.063,61307,0
2011-10-07,12.954,13.352,12.954,13.26,81189,0
2011-10-10,13.468,13.733,13.231,13.407,90419,0
2011-10-11,13.361,13.496,13.038,13.449,37500,0
2011-10-12,13.589,13.9,13.589,13.65,94311,0
2011-10-13,13.583,13.583,13.273,13.414,55109,0
2011-10-14,13.638,13.792,13.246,13.407,39608,0
2011-10-17,13.34,13.557,13.224,13.449,59307,0
2011-10-18,13.307,13.861,13.307,13.759,38720,0
2011-10-19,13.766,13.827,13.597,13.65,56695,0
2011-10-20,13.557,13.788,13.213,13.496,138659,0
2011-10-21,13.711,13.711,13.542,13.644,44850,0
2011-10-24,13.583,13.996,13.583,13.969,52508,0
2011-10-25,13.823,14.004,13.803,13.899,47714,0
2011-10-26,14.016,14.202,13.928,14.164,58346,0
2011-10-27,14.53,14.699,14.441,14.551,97080,0
2011-10-28,14.57,14.704,14.469,14.613,92340,0
2011-10-31,14.497,14.553,14.253,14.363,69409,0
2011-11-01,13.99,14.191,13.632,13.755,84931,0
2011-11-02,13.916,14.071,13.772,13.944,54687,0
2011-11-03,14.051,14.093,13.955,14.009,51579,0
2011-11-04,14.009,14.141,14.009,14.122,36356,0
2011-11-07,14.048,14.226,14.048,14.126,72208,0
2011-11-08,14.144,14.192,14.009,14.009,55469,0
2011-11-09,13.749,13.872,13.547,13.632,57429,0
2011-11-10,13.681,13.789,13.515,13.57,68432,0
2011-11-11,13.921,14.093,13.776,14.087,99794,0
2011-11-14,14.089,14.137,13.888,13.969,51840,0
2011-11-15,13.841,14.002,13.827,13.921,63696,0
2011-11-16,13.846,13.882,13.672,13.698,48046,0
2011-11-17,13.564,13.814,13.564,13.603,60093,0
2011-11-18,13.618,13.796,13.535,13.659,57279,0
2011-11-21,13.562,13.611,13.23,13.486,50959,0
2011-11-22,13.383,13.57,13.383,13.417,68649,0
2011-11-23,13.292,13.355,12.886,13.286,103882,0
2011-11-25,13.168,13.48,13.168,13.445,40884,0
2011-11-28,13.638,13.921,13.618,13.823,213050,0
2011-11-29,13.893,13.893,13.603,13.659,28320,0
2011-11-30,14.191,14.191,13.704,13.719,68613,0
2011-12-01,13.749,13.789,13.403,13.48,44623,0
2011-12-02,13.651,13.687,13.445,13.473,35884,0
2011-12-05,13.706,13.844,13.541,13.844,76535,0
2011-12-06,13.831,14.079,13.803,13.961,110543,0
2011-12-07,13.961,14.087,13.88,14.009,59907,0
2011-12-08,13.818,13.961,13.818,13.859,69533,0
2011-12-09,13.948,14.058,13.859,14.025,43264,0
2011-12-12,13.928,13.928,13.7,13.729,51724,0
2011-12-13,13.729,14.009,13.626,13.784,123530,0
2011-12-14,13.673,13.88,13.596,13.818,81044,0
2011-12-15,13.996,14.017,13.535,13.796,201443,0
2011-12-16,13.844,13.893,13.611,13.651,73929,0
2011-12-19,13.776,13.776,13.445,13.673,91984,0
2011-12-20,13.796,13.81,13.501,13.521,96364,0
2011-12-21,13.459,13.603,13.453,13.508,54322,0
2011-12-22,13.57,13.768,13.445,13.589,51783,0
2011-12-23,13.547,13.644,13.355,13.508,59165,0
2011-12-27,13.425,13.453,13.204,13.23,107231,0
2011-12-28,13.105,13.175,12.886,13.065,62564,0
2011-12-29,13.026,13.535,13.002,13.445,162292,0
2011-12-30,13.501,13.659,13.315,13.651,127422,0
2012-01-03,13.803,13.803,13.626,13.626,32613,0
2012-01-04,13.541,13.97,13.541,13.915,46591,0
2012-01-05,13.755,14.362,13.706,14.3,83010,0
2012-01-06,14.314,14.535,14.314,14.436,89912,0
2012-01-09,14.52,14.542,14.465,14.473,62640,0
2012-01-10,14.624,14.651,14.3,14.35,51896,0
2012-01-11,14.24,14.314,14.135,14.24,58756,0
2012-01-12,14.326,14.52,14.271,14.473,58824,0
2012-01-13,14.398,14.686,14.334,14.66,99276,0
2012-01-17,14.701,14.918,14.701,14.833,52845,0
2012-01-18,14.865,15.031,14.831,14.954,68625,0
2012-01-19,15.065,15.169,14.775,14.775,101185,0
2012-01-20,14.928,15.003,14.824,14.901,73511,0
2012-01-23,14.969,15.046,14.638,14.66,91543,0
2012-01-24,14.52,14.775,14.513,14.7,94106,0
2012-01-25,14.679,14.816,14.527,14.686,73330,0
2012-01-26,14.693,14.893,14.693,14.846,154083,0
2012-01-27,14.893,14.983,14.878,14.941,54967,0
2012-01-30,14.865,14.901,14.775,14.783,80676,0
2012-01-31,14.862,14.946,14.804,14.905,70018,0
2012-02-01,14.983,15.106,14.983,15.093,81850,0
2012-02-02,15.079,15.237,15.065,15.174,74733,0
2012-02-03,15.237,15.495,15.231,15.396,88324,0
2012-02-06,15.377,15.5,15.306,15.457,49883,0
2012-02-07,15.445,15.543,15.352,15.383,55694,0
2012-02-08,15.352,15.48,15.283,15.401,89733,0
2012-02-09,15.401,15.463,15.278,15.407,53666,0
2012-02-10,15.345,15.463,15.221,15.24,78719,0
2012-02-13,15.396,15.513,15.322,15.433,49404,0
2012-02-14,15.341,15.389,15.259,15.341,60301,0
2012-02-15,15.352,15.501,15.352,15.424,55489,0
2012-02-16,15.389,15.452,15.341,15.377,51428,0
2012-02-17,15.416,15.606,15.416,15.48,79565,0
2012-02-21,15.57,15.642,15.528,15.559,82554,0
2012-02-22,15.551,15.648,15.52,15.642,99363,0
2012-02-23,15.627,15.747,15.627,15.655,174566,0
2012-02-24,15.662,15.739,15.634,15.676,157211,0
2012-02-27,15.683,15.768,15.662,15.676,96095,0
2012-02-28,15.725,15.824,15.634,15.797,92516,0
2012-02-29,15.856,16.006,15.798,15.919,125962,0
2012-03-01,15.873,15.971,15.773,15.93,98142,0
2012-03-02,15.852,16.077,15.852,16.013,104616,0
2012-03-05,15.977,16.048,15.964,16.006,89400,0
2012-03-06,15.964,15.971,15.655,15.824,170419,0
2012-03-07,15.908,16.006,15.873,15.921,80037,0
2012-03-08,15.95,16.063,15.915,16,90191,0
2012-03-09,16.063,16.215,16.006,16.196,207215,0
2012-03-12,16.127,16.279,16.127,16.253,88864,0
2012-03-13,16.259,16.321,16.215,16.239,122759,0
2012-03-14,16.239,16.321,16.16,16.259,67667,0
2012-03-15,16.204,16.342,16.196,16.279,74519,0
2012-03-16,16.286,16.371,16.279,16.321,187266,0
2012-03-19,16.31,16.434,16.279,16.337,110365,0
2012-03-20,16.286,16.337,16.239,16.301,60958,0
2012-03-21,16.286,16.405,16.253,16.366,121314,0
2012-03-22,16.286,16.35,16.273,16.35,62632,0
2012-03-23,16.358,16.443,16.35,16.42,50752,0
2012-03-26,16.449,16.498,16.427,16.462,84468,0
2012-03-27,16.427,16.631,16.405,16.568,183343,0
2012-03-28,16.547,16.625,16.525,16.603,135695,0
2012-03-29,16.469,16.638,16.469,16.603,131778,0
2012-03-30,16.625,16.744,16.568,16.568,98705,0
2012-04-02,16.531,16.667,16.531,16.603,64418,0
2012-04-03,16.588,16.709,16.582,16.673,92233,0
2012-04-04,16.631,16.653,16.562,16.603,87944,0
2012-04-05,16.596,16.638,16.582,16.625,48640,0
2012-04-09,16.54,16.582,16.498,16.525,57647,0
2012-04-10,16.519,16.562,16.371,16.393,149118,0
2012-04-11,16.476,16.484,16.337,16.366,99196,0
2012-04-12,16.386,16.427,16.321,16.42,125266,0
2012-04-13,16.378,16.491,16.371,16.378,59795,0
2012-04-16,16.457,16.491,16.386,16.449,84652,0
2012-04-17,16.449,16.606,16.449,16.491,65812,0
2012-04-18,16.449,16.491,16.366,16.366,134079,0
2012-04-19,16.337,16.498,16.31,16.4,67018,0
2012-04-20,16.386,16.443,16.31,16.316,82423,0
2012-04-23,16.246,16.246,16.04,16.16,70338,0
2012-04-24,16.167,16.405,16.147,16.378,74494,0
2012-04-25,16.405,16.469,16.316,16.342,63139,0
2012-04-26,16.286,16.31,16.189,16.204,103197,0
2012-04-27,16.259,16.358,16.215,16.35,85974,0
2012-04-30,16.366,16.498,16.337,16.462,55289,0
2012-05-01,16.426,16.563,16.347,16.355,63700,0
2012-05-02,16.35,16.457,16.215,16.259,92652,0
2012-05-03,16.299,16.462,16.299,16.426,52500,0
2012-05-04,16.42,16.525,16.42,16.512,38780,0
2012-05-07,16.434,16.611,16.434,16.574,45098,0
2012-05-08,16.562,16.596,16.366,16.588,85562,0
2012-05-09,16.512,16.526,16.363,16.491,60330,0
2012-05-10,16.556,16.59,16.484,16.59,37621,0
2012-05-11,16.491,16.698,16.491,16.512,66844,0
2012-05-14,16.42,16.434,16.286,16.316,60393,0
2012-05-15,16.286,16.378,16.211,16.23,81161,0
2012-05-16,16.295,16.295,16.111,16.118,84771,0
2012-05-17,16.09,16.09,15.327,15.368,141121,0
2012-05-18,15.418,15.418,14.469,14.59,195602,0
2012-05-21,14.588,15.48,14.588,15.401,134810,0
2012-05-22,15.476,15.962,15.476,15.798,107639,0
2012-05-23,15.641,15.861,15.457,15.798,123636,0
2012-05-24,15.798,16.134,15.79,16.006,91899,0
2012-05-25,16.033,16.256,15.975,16.168,88280,0
2012-05-29,16.191,16.442,16.191,16.318,68951,0
2012-05-30,16.234,16.313,15.969,16.112,136358,0
2012-05-31,16.119,16.162,15.905,15.941,81224,0
2012-06-01,15.669,15.861,15.576,15.719,47630,0
2012-06-04,15.719,15.848,15.633,15.848,48333,0
2012-06-05,15.883,16.185,15.883,16.027,69919,0
2012-06-06,16.205,16.306,16.119,16.218,47559,0
2012-06-07,16.318,16.384,16.128,16.149,60998,0
2012-06-08,16.177,16.249,16.04,16.225,39425,0
2012-06-11,16.234,16.234,15.568,15.576,89209,0
2012-06-12,15.625,15.933,15.311,15.861,102606,0
2012-06-13,15.733,15.983,15.719,15.856,57156,0
2012-06-14,15.912,15.999,15.719,15.869,66321,0
2012-06-15,15.955,16.097,15.762,16.048,94758,0
2012-06-18,16.033,16.256,15.933,16.205,107227,0
2012-06-19,16.318,16.391,16.225,16.369,80482,0
2012-06-20,16.419,16.577,16.347,16.541,85272,0
2012-06-21,16.541,16.791,16.541,16.598,79519,0
2012-06-22,16.619,16.84,16.577,16.733,92586,0
2012-06-25,16.656,16.741,16.583,16.648,52915,0
2012-06-26,16.598,16.864,16.598,16.821,131133,0
2012-06-27,16.749,16.864,16.749,16.775,126760,0
2012-06-28,16.692,17.041,16.692,16.934,78628,0
2012-06-29,17.047,17.184,16.898,17.128,183450,0
2012-07-02,17.085,17.141,16.984,17.062,135468,0
2012-07-03,17.092,17.256,17.092,17.206,87021,0
2012-07-05,17.149,17.264,17.092,17.149,108236,0
2012-07-06,17.206,17.22,17.035,17.12,126062,0
2012-07-09,17.112,17.278,17.076,17.264,134497,0
2012-07-10,17.248,17.399,17.104,17.134,138570,0
2012-07-11,17.098,17.327,17.012,17.278,125309,0
2012-07-12,17.241,17.427,17.161,17.392,127216,0
2012-07-13,17.354,17.54,17.342,17.483,102603,0
2012-07-16,17.419,17.627,17.419,17.564,108323,0
2012-07-17,17.627,17.627,17.54,17.598,66891,0
2012-07-18,17.598,17.663,17.533,17.621,107831,0
2012-07-19,17.621,17.691,17.621,17.663,107531,0
2012-07-20,17.656,17.756,17.656,17.756,82737,0
2012-07-23,17.712,17.756,17.52,17.656,118314,0
2012-07-24,17.634,17.634,17.501,17.582,102654,0
2012-07-25,17.627,17.685,17.52,17.663,81521,0
2012-07-26,17.87,17.87,17.671,17.756,112956,0
2012-07-27,17.857,17.857,17.742,17.784,74754,0
2012-07-30,17.721,17.863,17.721,17.812,91360,0
2012-07-31,17.834,17.834,17.677,17.677,93855,0
2012-08-01,17.685,17.857,17.677,17.79,36586,0
2012-08-02,17.685,17.857,17.677,17.857,84319,0
2012-08-03,17.849,17.863,17.834,17.849,62755,0
2012-08-06,17.863,17.941,17.807,17.812,363123,0
2012-08-07,17.849,17.849,17.77,17.827,56391,0
2012-08-08,17.77,17.842,17.77,17.777,56154,0
2012-08-09,17.777,17.857,17.77,17.79,64277,0
2012-08-10,17.79,17.842,17.79,17.827,51289,0
2012-08-13,17.863,17.87,17.79,17.79,72524,0
2012-08-14,17.807,17.857,17.79,17.812,61827,0
2012-08-15,17.857,17.87,17.799,17.827,59909,0
2012-08-16,17.849,17.857,17.812,17.842,52959,0
2012-08-17,17.863,17.933,17.807,17.906,61338,0
2012-08-20,17.906,17.928,17.863,17.877,52771,0
2012-08-21,17.928,17.928,17.863,17.892,48036,0
2012-08-22,17.892,17.892,17.842,17.857,42762,0
2012-08-23,17.87,17.933,17.834,17.928,51375,0
2012-08-24,17.963,17.963,17.849,17.877,32487,0
2012-08-27,17.87,17.971,17.87,17.883,46852,0
2012-08-28,17.92,18.119,17.906,17.92,98437,0
2012-08-29,17.976,18.027,17.931,17.931,55590,0
2012-08-30,17.953,18.012,17.925,17.961,71660,0
2012-08-31,17.961,17.991,17.838,17.852,85523,0
2012-09-04,17.844,17.946,17.838,17.88,81483,0
2012-09-05,17.852,17.976,17.83,17.844,86609,0
2012-09-06,17.902,18.027,17.873,17.976,73383,0
2012-09-07,17.931,17.997,17.911,17.969,50704,0
2012-09-10,17.983,18.049,17.969,18.033,20376,0
2012-09-11,18.004,18.1,18.004,18.069,69920,0
2012-09-12,18.069,18.108,18.069,18.084,39943,0
2012-09-13,18.108,18.149,18.077,18.091,57458,0
2012-09-14,18.149,18.149,18.04,18.049,51654,0
2012-09-17,18.049,18.108,18.012,18.027,36900,0
2012-09-18,18.1,18.113,18.027,18.062,60832,0
2012-09-19,18.033,18.084,18.027,18.055,69819,0
2012-09-20,18.062,18.069,18.019,18.027,62311,0
2012-09-21,18.004,18.04,17.991,17.997,56836,0
2012-09-24,18.012,18.027,17.873,17.873,71218,0
2012-09-25,17.888,18.055,17.888,17.991,80999,0
2012-09-26,17.946,18.1,17.911,18.069,64534,0
2012-09-27,18.069,18.1,18.062,18.084,80020,0
2012-09-28,18.033,18.084,18.033,18.069,60818,0
2012-10-01,18.077,18.165,18.077,18.149,50425,0
2012-10-02,18.143,18.165,18.127,18.158,38160,0
2012-10-03,18.158,18.2,18.113,18.178,38081,0
2012-10-04,18.185,18.229,18.165,18.229,31668,0
2012-10-05,18.229,18.281,18.2,18.281,36970,0
2012-10-08,18.229,18.295,18.158,18.178,63002,0
2012-10-09,18.223,18.237,18.178,18.208,37275,0
2012-10-10,18.185,18.25,18.185,18.2,75722,0
2012-10-11,18.2,18.281,18.2,18.281,32688,0
2012-10-12,18.25,18.295,18.25,18.295,33909,0
2012-10-15,18.295,18.295,18.208,18.244,51039,0
2012-10-16,18.274,18.281,18.244,18.244,47160,0
2012-10-17,18.274,18.301,18.244,18.267,30833,0
2012-10-18,18.259,18.324,18.216,18.301,87619,0
2012-10-19,18.25,18.259,17.976,18.149,168457,0
2012-10-22,18.17,18.324,18.158,18.267,171086,0
2012-10-23,18.178,18.244,18.165,18.229,31264,0
2012-10-24,18.229,18.229,18.158,18.192,46596,0
2012-10-25,18.229,18.259,18.165,18.178,34482,0
2012-10-26,18.17,18.208,18.17,18.185,29054,0
2012-10-31,18.178,18.229,18.178,18.216,37837,0
2012-11-01,18.25,18.301,18.237,18.25,24843,0
2012-11-02,18.267,18.295,18.25,18.267,38050,0
2012-11-05,18.287,18.317,18.267,18.274,71252,0
2012-11-06,18.287,18.287,18.2,18.2,100541,0
2012-11-07,18.216,18.267,18.165,18.244,65908,0
2012-11-08,18.237,18.301,18.229,18.25,50138,0
2012-11-09,18.229,18.259,18.192,18.216,27313,0
2012-11-12,18.185,18.267,18.185,18.267,30668,0
2012-11-13,18.267,18.295,18.192,18.25,57713,0
2012-11-14,18.274,18.274,18.113,18.12,37447,0
2012-11-15,18.084,18.113,17.925,18.033,91878,0
2012-11-16,18.033,18.25,17.976,18.25,34421,0
2012-11-19,18.267,18.287,18.158,18.25,64124,0
2012-11-20,18.237,18.295,18.216,18.295,40403,0
2012-11-21,18.295,18.295,18.229,18.267,33487,0
2012-11-23,18.274,18.338,18.244,18.301,61648,0
2012-11-26,18.301,18.331,18.281,18.301,29231,0
2012-11-27,18.317,18.359,18.317,18.353,27465,0
2012-11-28,18.468,18.468,18.344,18.386,63896,0
2012-11-29,18.437,18.463,18.41,18.455,35621,0
2012-11-30,18.416,18.477,18.416,18.416,39753,0
2012-12-03,18.395,18.455,18.386,18.41,33400,0
2012-12-04,18.43,18.446,18.403,18.403,52190,0
2012-12-05,18.403,18.403,18.298,18.328,45877,0
2012-12-06,18.356,18.437,18.356,18.365,44265,0
2012-12-07,18.403,18.416,18.379,18.416,21620,0
2012-12-10,18.379,18.41,18.365,18.403,22039,0
2012-12-11,18.386,18.41,18.365,18.365,43240,0
2012-12-12,18.365,18.395,18.344,18.373,41085,0
2012-12-13,18.321,18.41,18.321,18.356,55408,0
2012-12-14,18.351,18.416,18.351,18.41,42515,0
2012-12-17,18.416,18.416,18.379,18.395,43782,0
2012-12-18,18.41,18.416,18.351,18.403,31044,0
2012-12-19,18.373,18.416,18.351,18.41,42023,0
2012-12-20,18.379,18.403,18.291,18.386,52720,0
2012-12-21,18.313,18.41,18.313,18.373,69346,0
2012-12-24,18.534,18.534,18.356,18.379,14458,0
2012-12-26,18.386,18.403,18.379,18.386,17703,0
2012-12-27,18.395,18.403,18.351,18.351,34957,0
2012-12-28,18.336,18.373,18.336,18.336,46465,0
2012-12-31,18.336,18.403,18.321,18.356,51466,0
2013-01-02,18.403,18.477,18.403,18.437,61021,0
2013-01-03,18.455,18.514,18.437,18.514,26213,0
2013-01-04,18.505,18.607,18.505,18.564,39203,0
2013-01-07,18.542,18.593,18.527,18.586,35210,0
2013-01-08,18.581,18.593,18.534,18.581,59136,0
2013-01-09,18.573,18.601,18.548,18.586,42323,0
2013-01-10,18.586,18.601,18.564,18.601,30954,0
2013-01-11,18.581,18.607,18.581,18.593,39588,0
2013-01-14,18.607,18.615,18.586,18.615,34043,0
2013-01-15,18.632,18.639,18.573,18.581,56209,0
2013-01-16,18.607,18.632,18.601,18.615,33909,0
2013-01-17,18.624,18.653,18.624,18.653,46855,0
2013-01-18,18.639,18.661,18.593,18.653,66524,0
2013-01-22,18.615,18.734,18.615,18.712,61342,0
2013-01-23,18.683,18.683,18.624,18.653,86435,0
2013-01-24,18.668,18.674,18.632,18.632,41194,0
2013-01-25,18.639,18.69,18.632,18.683,37202,0
2013-01-28,18.661,18.704,18.644,18.653,48623,0
2013-01-29,18.683,18.683,18.607,18.644,50173,0
2013-01-30,18.668,18.668,18.607,18.632,26751,0
2013-01-31,18.615,18.615,18.564,18.564,61524,0
2013-02-01,18.601,18.668,18.601,18.668,30713,0
2013-02-04,18.632,18.644,18.586,18.601,36694,0
2013-02-05,18.593,18.668,18.593,18.639,56998,0
2013-02-06,18.644,18.644,18.624,18.644,29299,0
2013-02-07,18.644,18.683,18.639,18.661,23941,0
2013-02-08,18.653,18.698,18.653,18.698,17670,0
2013-02-11,18.683,18.698,18.674,18.683,16887,0
2013-02-12,18.668,18.749,18.668,18.74,32424,0
2013-02-13,18.719,18.749,18.639,18.704,74769,0
2013-02-14,18.661,18.749,18.661,18.734,29958,0
2013-02-15,18.704,18.728,18.683,18.728,20221,0
2013-02-19,18.712,18.749,18.69,18.749,51822,0
2013-02-20,18.719,18.734,18.712,18.734,19576,0
2013-02-21,18.728,18.74,18.698,18.734,31683,0
2013-02-22,18.734,18.772,18.712,18.772,27513,0
2013-02-25,18.881,18.881,18.779,18.808,48436,0
2013-02-26,18.787,18.83,18.787,18.822,63300,0
2013-02-27,18.752,18.962,18.752,18.79,69398,0
2013-02-28,18.813,18.888,18.79,18.79,45256,0
2013-03-01,18.796,18.827,18.73,18.804,61924,0
2013-03-04,18.776,18.865,18.776,18.85,44136,0
2013-03-05,18.842,18.894,18.842,18.865,88118,0
2013-03-06,18.879,18.91,18.827,18.827,47861,0
2013-03-07,18.835,18.865,18.827,18.827,37899,0
2013-03-08,18.873,18.888,18.827,18.856,23747,0
2013-03-11,18.835,18.888,18.813,18.842,20915,0
2013-03-12,18.827,18.894,18.827,18.879,30363,0
2013-03-13,18.85,18.904,18.827,18.835,67325,0
2013-03-14,18.842,18.894,18.783,18.819,61887,0
2013-03-15,18.827,18.873,18.796,18.873,35690,0
2013-03-18,18.85,18.873,18.783,18.856,53534,0
2013-03-19,18.91,18.984,18.827,18.879,77265,0
2013-03-20,18.85,18.926,18.85,18.904,32337,0
2013-03-21,18.894,20.243,18.865,18.865,80707,0
2013-03-22,18.856,18.917,18.85,18.856,48521,0
2013-03-25,18.873,18.904,18.827,18.842,70837,0
2013-03-26,18.85,18.873,18.85,18.865,45367,0
2013-03-27,18.856,18.955,18.79,18.888,209045,0
2013-03-28,18.873,18.971,18.856,18.873,57289,0
2013-04-01,18.888,18.904,18.85,18.873,23076,0
2013-04-02,18.888,18.904,18.85,18.879,64074,0
2013-04-03,18.879,18.888,18.804,18.804,100097,0
2013-04-04,18.827,18.856,18.819,18.827,30235,0
2013-04-05,18.827,18.835,18.783,18.835,72640,0
2013-04-08,18.819,18.879,18.813,18.85,47501,0
2013-04-09,18.85,18.85,18.819,18.85,59737,0
2013-04-10,18.85,18.865,18.819,18.819,72718,0
2013-04-11,18.842,18.865,18.819,18.819,49694,0
2013-04-12,18.827,18.873,18.827,18.85,23776,0
2013-04-15,18.85,18.917,18.85,18.888,50558,0
2013-04-16,18.879,18.926,18.879,18.888,36619,0
2013-04-17,18.917,18.932,18.888,18.926,37124,0
2013-04-18,18.932,18.971,18.932,18.938,17785,0
2013-04-19,19.015,19.015,18.783,18.783,123259,0
2013-04-22,18.904,18.926,18.819,18.856,89446,0
2013-04-23,18.888,18.904,18.856,18.894,44681,0
2013-04-24,18.894,18.946,18.842,18.926,40761,0
2013-04-25,18.917,18.955,18.904,18.938,52964,0
2013-04-26,18.955,18.984,18.932,18.955,18439,0
2013-04-29,18.962,19.023,18.955,18.992,51880,0
2013-04-30,18.998,19.051,18.946,19.007,119711,0
2013-05-01,18.992,19.023,18.962,18.984,36944,0
2013-05-02,18.978,19.044,18.978,19.037,75301,0
2013-05-03,19.037,19.059,19.015,19.023,66410,0
2013-05-06,18.946,19.051,18.946,19.007,42409,0
2013-05-07,19.032,19.136,19.007,19.136,160115,0
2013-05-08,19.144,19.144,19.051,19.119,91996,0
2013-05-09,19.084,19.157,19.067,19.067,53848,0
2013-05-10,19.119,19.126,19.059,19.084,34789,0
2013-05-13,19.092,19.097,19.037,19.059,72090,0
2013-05-14,19.051,19.067,19.007,19.015,80438,0
2013-05-15,19.015,19.044,18.984,19.007,77761,0
2013-05-16,18.998,19.084,18.998,19.067,62307,0
2013-05-17,19.104,19.104,19.032,19.032,53692,0
2013-05-20,19.059,19.111,19.051,19.067,43003,0
2013-05-21,19.067,19.092,19.059,19.084,136937,0
2013-05-22,19.075,19.119,19.067,19.084,57757,0
2013-05-23,18.971,19.126,18.971,19.051,92229,0
2013-05-24,19.037,19.136,19.037,19.136,78823,0
2013-05-28,19.126,19.202,19.126,19.126,79115,0
2013-05-29,19.139,19.182,19.086,19.114,56955,0
2013-05-30,19.121,19.159,19.121,19.121,80108,0
2013-05-31,19.038,19.129,19.038,19.046,67658,0
2013-06-03,19.06,19.06,18.893,18.954,86373,0
2013-06-04,18.862,19.033,18.862,18.992,121015,0
2013-06-05,18.978,19.007,18.871,18.916,54706,0
2013-06-06,18.886,18.998,18.886,18.998,67231,0
2013-06-07,19.038,19.06,19.007,19.015,50952,0
2013-06-10,19.015,19.06,18.998,19.033,80669,0
2013-06-11,19.052,19.052,18.763,18.763,125029,0
2013-06-12,18.848,18.855,18.07,18.434,165634,0
2013-06-13,18.345,18.886,17.931,18.726,125203,0
2013-06-14,18.718,18.924,18.665,18.924,44633,0
2013-06-17,18.937,19.077,18.909,19.046,109691,0
2013-06-18,18.97,19.174,18.962,19.121,80481,0
2013-06-19,19.121,19.139,18.954,18.998,69306,0
2013-06-20,18.841,18.909,18.696,18.909,78193,0
2013-06-21,18.924,19.139,18.841,19.139,322013,0
2013-06-24,18.916,18.946,18.61,18.665,151876,0
2013-06-25,18.68,18.779,18.452,18.628,55653,0
2013-06-26,18.657,18.902,18.642,18.871,60090,0
2013-06-27,18.833,19.067,18.833,19.015,54443,0
2013-06-28,19.287,19.355,19.186,19.186,36090,0
2013-07-01,18.909,18.909,18.81,18.833,33989,0
2013-07-02,18.878,18.902,18.726,18.801,35957,0
2013-07-03,18.749,18.794,18.61,18.657,22547,0
2013-07-05,18.618,18.739,18.522,18.649,45870,0
2013-07-08,18.71,18.71,18.452,18.665,61807,0
2013-07-09,18.68,18.71,18.566,18.68,42993,0
2013-07-10,18.618,18.757,18.604,18.687,38335,0
2013-07-11,18.757,18.909,18.696,18.841,52384,0
2013-07-12,18.893,18.924,18.817,18.855,44945,0
2013-07-15,18.871,18.924,18.848,18.878,35361,0
2013-07-16,18.902,18.902,18.825,18.855,41119,0
2013-07-17,18.909,18.984,18.871,18.924,36203,0
2013-07-18,18.97,18.97,18.878,18.893,47459,0
2013-07-19,18.893,18.932,18.757,18.757,127162,0
2013-07-22,18.855,18.909,18.855,18.886,21323,0
2013-07-23,18.902,18.946,18.862,18.909,40225,0
2013-07-24,18.932,18.97,18.871,18.916,59000,0
2013-07-25,18.902,18.902,18.788,18.833,33903,0
2013-07-26,18.841,18.946,18.833,18.878,25099,0
2013-07-29,18.848,18.871,18.749,18.779,35191,0
2013-07-30,18.788,18.817,18.71,18.718,36566,0
2013-07-31,18.671,18.833,18.649,18.833,55756,0
2013-08-01,18.841,18.841,18.718,18.763,44898,0
2013-08-02,18.739,18.817,18.718,18.718,27098,0
2013-08-05,18.81,18.81,18.618,18.665,25828,0
2013-08-06,18.636,18.702,18.618,18.618,60542,0
2013-08-07,18.665,18.671,18.575,18.596,23301,0
2013-08-08,18.61,18.657,18.527,18.588,46409,0
2013-08-09,18.671,18.696,18.588,18.618,77971,0
2013-08-12,18.61,18.68,18.566,18.566,24358,0
2013-08-13,18.566,18.604,18.413,18.487,56093,0
2013-08-14,18.474,18.527,18.382,18.382,46155,0
2013-08-15,18.359,18.374,18.13,18.163,65722,0
2013-08-16,18.192,18.192,17.474,17.703,169943,0
2013-08-19,17.743,17.78,17.345,17.369,70634,0
2013-08-20,17.404,17.78,17.284,17.72,67893,0
2013-08-21,17.642,17.833,17.614,17.65,104161,0
2013-08-22,17.597,17.94,17.597,17.94,67175,0
2013-08-23,17.833,18.092,17.833,18.008,51954,0
2013-08-26,18.085,18.337,18.016,18.199,54612,0
2013-08-27,18.115,18.252,17.992,18.229,85913,0
2013-08-28,18.333,18.333,18.193,18.264,53489,0
2013-08-29,18.264,18.356,18.201,18.225,64918,0
2013-08-30,18.246,18.279,18.139,18.21,43579,0
2013-09-03,18.21,18.295,18.069,18.155,38837,0
2013-09-04,18.13,18.193,18.069,18.124,36311,0
2013-09-05,18.084,18.115,17.898,17.937,36942,0
2013-09-06,17.976,17.976,17.752,17.837,49515,0
2013-09-09,17.843,17.907,17.789,17.828,65366,0
2013-09-10,17.837,17.953,17.712,17.783,58985,0
2013-09-11,17.798,17.828,17.697,17.813,72161,0
2013-09-12,17.837,17.922,17.735,17.752,72018,0
2013-09-13,17.728,17.767,17.675,17.752,59519,0
2013-09-16,17.937,17.937,17.704,17.798,62301,0
2013-09-17,17.798,17.875,17.774,17.868,39485,0
2013-09-18,17.837,18.047,17.758,18.047,66430,0
2013-09-19,18.054,18.124,18,18.007,41452,0
2013-09-20,18.007,18.109,17.883,18.092,136515,0
2013-09-23,18.13,18.13,17.931,18.007,35941,0
2013-09-24,17.915,18.13,17.898,18.054,32951,0
2013-09-25,18.054,18.13,17.922,18.084,114287,0
2013-09-26,18.038,18.193,18.038,18.109,54093,0
2013-09-27,18.155,18.17,18.015,18.069,51999,0
2013-09-30,18.038,18.139,17.961,18.078,41990,0
2013-10-01,18.092,18.155,18.038,18.047,25047,0
2013-10-02,18,18.124,18,18.092,28255,0
2013-10-03,18.084,18.102,18,18.015,26290,0
2013-10-04,17.922,18.102,17.922,18.023,20471,0
2013-10-07,17.976,18.078,17.976,18.031,51628,0
2013-10-08,18.031,18.124,18.015,18.054,37377,0
2013-10-09,18.115,18.115,17.976,18.038,24936,0
2013-10-10,18.047,18.155,18.047,18.147,27670,0
2013-10-11,18.092,18.231,18.092,18.225,36876,0
2013-10-14,18.177,18.225,18.109,18.109,16187,0
2013-10-15,18.193,18.201,18.015,18.054,28576,0
2013-10-16,18.13,18.13,17.961,18.047,30097,0
2013-10-17,18.023,18.225,18.023,18.225,28665,0
2013-10-18,18.17,18.62,18.17,18.589,54481,0
2013-10-21,18.589,18.589,18.487,18.576,63035,0
2013-10-22,18.534,18.892,18.534,18.752,47541,0
2013-10-23,18.659,18.852,18.659,18.845,25805,0
2013-10-24,18.884,18.884,18.744,18.87,53967,0
2013-10-25,18.815,18.884,18.729,18.815,45668,0
2013-10-28,18.815,18.923,18.806,18.815,67658,0
2013-10-29,18.76,18.876,18.76,18.86,24989,0
2013-10-30,18.838,18.884,18.784,18.845,44391,0
2013-10-31,18.845,18.86,18.797,18.815,27066,0
2013-11-01,18.838,18.838,18.744,18.776,20055,0
2013-11-04,18.815,18.815,18.752,18.806,19431,0
2013-11-05,18.776,18.86,18.744,18.83,29159,0
2013-11-06,18.806,18.821,18.76,18.776,29324,0
2013-11-07,18.776,18.884,18.776,18.815,29292,0
2013-11-08,18.744,18.806,18.674,18.683,47878,0
2013-11-11,18.597,18.736,18.589,18.642,20391,0
2013-11-12,18.667,18.797,18.659,18.776,39300,0
2013-11-13,18.721,18.797,18.721,18.768,28564,0
2013-11-14,18.768,18.83,18.744,18.806,24418,0
2013-11-15,18.806,18.852,18.79,18.838,20398,0
2013-11-18,18.784,18.86,18.736,18.86,25840,0
2013-11-19,18.83,18.892,18.736,18.892,41915,0
2013-11-20,18.852,18.945,18.83,18.923,53049,0
2013-11-21,18.945,18.962,18.9,18.937,53723,0
2013-11-22,18.9,19.079,18.9,19.008,50037,0
2013-11-25,18.992,19.156,18.954,19.046,53426,0
2013-11-26,19.093,19.176,19.093,19.155,46129,0
2013-11-27,19.107,19.194,19.076,19.14,54432,0
2013-11-29,19.093,19.227,19.093,19.121,11718,0
2013-12-02,19.131,19.131,19.013,19.013,17372,0
2013-12-03,19.021,19.059,18.966,19.05,24039,0
2013-12-04,19.013,19.059,18.94,18.982,34091,0
2013-12-05,18.933,18.966,18.744,18.76,47565,0
2013-12-06,18.816,18.878,18.752,18.798,19620,0
2013-12-09,18.785,18.84,18.744,18.752,21932,0
2013-12-10,18.729,18.752,18.508,18.572,101279,0
2013-12-11,18.602,18.602,18.399,18.462,50789,0
2013-12-12,18.405,18.444,18.272,18.413,72625,0
2013-12-13,18.365,18.546,18.286,18.546,68455,0
2013-12-16,18.524,18.524,18.351,18.413,61524,0
2013-12-17,18.389,18.581,18.343,18.454,56570,0
2013-12-18,18.508,18.713,18.477,18.627,40248,0
2013-12-19,18.617,18.617,18.524,18.553,27492,0
2013-12-20,18.539,18.657,18.539,18.586,41283,0
2013-12-23,18.553,18.642,18.468,18.49,56663,0
2013-12-24,18.483,18.483,18.351,18.351,23782,0
2013-12-26,18.381,18.435,18.381,18.399,55001,0
2013-12-27,18.399,18.427,18.343,18.343,45182,0
2013-12-30,18.356,18.444,18.356,18.399,36944,0
2013-12-31,18.389,18.608,18.381,18.608,52694,0
2014-01-02,18.517,18.586,18.49,18.539,18993,0
2014-01-03,18.602,18.736,18.602,18.736,30793,0
2014-01-06,18.736,18.995,18.736,18.995,41430,0
2014-01-07,18.94,18.987,18.776,18.816,34439,0
2014-01-08,18.847,18.948,18.744,18.933,46712,0
2014-01-09,18.94,18.973,18.823,18.918,23590,0
2014-01-10,18.871,19.013,18.862,18.973,51578,0
2014-01-13,18.927,18.973,18.854,18.903,50002,0
2014-01-14,18.91,18.987,18.903,18.966,25922,0
2014-01-15,18.966,19.162,18.927,18.973,74626,0
2014-01-16,18.973,19.115,18.973,19.093,58492,0
2014-01-17,19.043,19.311,19.043,19.107,93710,0
2014-01-21,19.14,19.256,19.093,19.176,55306,0
2014-01-22,19.162,19.303,19.162,19.303,47861,0
2014-01-23,19.321,19.321,19.147,19.176,73091,0
2014-01-24,19.121,19.211,19.093,19.202,33338,0
2014-01-27,19.171,19.239,19.171,19.185,97176,0
2014-01-28,19.121,19.288,19.121,19.239,278018,0
2014-01-29,19.211,19.266,19.185,19.185,31238,0
2014-01-30,19.202,19.311,19.176,19.256,69936,0
2014-01-31,19.248,19.275,19.219,19.266,17935,0
2014-02-03,19.288,19.303,19.202,19.239,69211,0
2014-02-04,19.202,19.266,19.202,19.232,66175,0
2014-02-05,19.219,19.288,19.185,19.202,65189,0
2014-02-06,19.185,19.211,19.176,19.211,55731,0
2014-02-07,19.202,19.33,19.202,19.211,81713,0
2014-02-10,19.176,19.385,19.171,19.351,74204,0
2014-02-11,19.344,19.494,19.295,19.43,53143,0
2014-02-12,19.486,19.549,19.447,19.486,42400,0
2014-02-13,19.502,19.557,19.47,19.549,30584,0
2014-02-14,19.525,19.636,19.525,19.628,64343,0
2014-02-18,19.628,19.723,19.596,19.699,90371,0
2014-02-19,19.715,19.746,19.699,19.729,63539,0
2014-02-20,19.723,19.738,19.699,19.699,16648,0
2014-02-21,19.738,19.738,19.699,19.708,24475,0
2014-02-24,19.729,19.762,19.699,19.699,37666,0
2014-02-25,19.715,19.762,19.699,19.755,64479,0
2014-02-26,19.847,19.88,19.791,19.847,69276,0
2014-02-27,19.872,19.951,19.847,19.912,37804,0
2014-02-28,19.959,19.984,19.912,19.951,30151,0
2014-03-03,19.895,20.007,19.895,19.927,227405,0
2014-03-04,19.959,20.015,19.903,20.015,283112,0
2014-03-05,20.007,20.063,20.007,20.055,162080,0
2014-03-06,20.055,20.104,19.992,20.096,59034,0
2014-03-07,20.096,20.127,20.024,20.04,34917,0
2014-03-10,20.04,20.071,20.007,20.015,36684,0
2014-03-11,20.024,20.071,19.999,20.048,48700,0
2014-03-12,20.048,20.143,20.048,20.127,47849,0
2014-03-13,20.127,20.182,20.079,20.182,26459,0
2014-03-14,20.135,20.247,20.079,20.247,59893,0
2014-03-17,20.242,20.242,20.112,20.135,27914,0
2014-03-18,20.178,20.263,20.169,20.242,65928,0
2014-03-19,20.191,20.29,20.191,20.207,50232,0
2014-03-20,20.207,20.207,20.143,20.199,27984,0
2014-03-21,20.217,20.303,20.191,20.303,55259,0
2014-03-24,20.29,20.29,20.199,20.234,32148,0
2014-03-25,20.234,20.29,20.217,20.242,28713,0
2014-03-26,20.263,20.272,20.178,20.242,49507,0
2014-03-27,20.226,20.234,20.207,20.217,23993,0
2014-03-28,20.207,20.29,20.207,20.282,32665,0
2014-03-31,20.255,20.417,20.247,20.417,39179,0
2014-04-01,20.368,20.393,20.32,20.384,57310,0
2014-04-02,20.368,20.393,20.297,20.337,115696,0
2014-04-03,20.36,20.368,20.311,20.346,20272,0
2014-04-04,20.328,20.337,20.303,20.32,26315,0
2014-04-07,20.337,20.337,20.272,20.297,18891,0
2014-04-08,20.303,20.303,20.242,20.263,27626,0
2014-04-09,20.297,20.297,20.255,20.255,21818,0
2014-04-10,20.247,20.311,20.247,20.282,22168,0
2014-04-11,20.303,20.303,20.234,20.263,16369,0
2014-04-14,20.297,20.311,20.272,20.272,15425,0
2014-04-15,20.29,20.32,20.247,20.29,45440,0
2014-04-16,20.29,20.32,20.255,20.255,40847,0
2014-04-17,20.263,20.32,20.151,20.151,86450,0
2014-04-21,20.217,20.263,20.207,20.226,27274,0
2014-04-22,20.234,20.297,20.226,20.297,33524,0
2014-04-23,20.282,20.303,20.272,20.272,22083,0
2014-04-24,20.29,20.303,20.263,20.297,15905,0
2014-04-25,20.297,20.384,20.272,20.384,75768,0
2014-04-28,20.337,20.368,20.328,20.353,37940,0
2014-04-29,20.346,20.376,20.346,20.353,20064,0
2014-04-30,20.328,20.401,20.311,20.401,38393,0
2014-05-01,20.376,20.449,20.376,20.401,159618,0
2014-05-02,20.384,20.384,20.337,20.353,35408,0
2014-05-05,20.353,20.425,20.353,20.384,56513,0
2014-05-06,20.401,20.417,20.36,20.384,48227,0
2014-05-07,20.368,20.384,20.368,20.376,36522,0
2014-05-08,20.384,20.408,20.376,20.401,24529,0
2014-05-09,20.376,20.393,20.368,20.376,36964,0
2014-05-12,20.376,20.393,20.337,20.353,47351,0
2014-05-13,20.36,20.368,20.282,20.32,193856,0
2014-05-14,20.255,20.368,20.255,20.36,22174,0
2014-05-15,20.328,20.393,20.328,20.368,45965,0
2014-05-16,20.36,20.384,20.353,20.376,35295,0
2014-05-19,20.393,20.449,20.368,20.44,58519,0
2014-05-20,20.408,20.449,20.408,20.449,15887,0
2014-05-21,20.408,20.449,20.353,20.449,53265,0
2014-05-22,20.44,20.496,20.432,20.449,37912,0
2014-05-23,20.44,20.449,20.401,20.425,26914,0
2014-05-27,20.417,20.489,20.408,20.489,324219,0
2014-05-28,20.536,20.593,20.509,20.544,50367,0
2014-05-29,20.526,20.615,20.526,20.601,39178,0
2014-05-30,20.608,20.615,20.55,20.559,17242,0
2014-06-02,20.559,20.608,20.559,20.608,27054,0
2014-06-03,20.608,20.632,20.575,20.623,38180,0
2014-06-04,20.615,20.666,20.502,20.632,79606,0
2014-06-05,20.583,20.658,20.575,20.641,44943,0
2014-06-06,20.658,20.738,20.649,20.738,32256,0
2014-06-09,20.658,20.729,20.593,20.681,455263,0
2014-06-10,20.689,20.715,20.615,20.658,67497,0
2014-06-11,20.681,20.681,20.583,20.593,68388,0
2014-06-12,20.615,20.641,20.601,20.615,24244,0
2014-06-13,20.601,20.697,20.593,20.697,17957,0
2014-06-16,20.681,20.715,20.608,20.658,60648,0
2014-06-17,20.672,20.715,20.658,20.689,62580,0
2014-06-18,20.715,20.715,20.601,20.706,81050,0
2014-06-19,20.706,20.706,20.615,20.641,51791,0
2014-06-20,20.649,20.706,20.291,20.291,459916,0
2014-06-23,20.55,20.583,20.493,20.502,75246,0
2014-06-24,20.583,20.615,20.55,20.566,33615,0
2014-06-25,20.601,20.649,20.583,20.615,37437,0
2014-06-26,20.601,20.649,20.575,20.575,19901,0
2014-06-27,20.697,20.738,20.666,20.738,88540,0
2014-06-30,20.738,20.772,20.729,20.738,27656,0
2014-07-01,20.729,20.738,20.666,20.715,15419,0
2014-07-02,20.747,20.763,20.681,20.706,33626,0
2014-07-03,20.722,20.729,20.681,20.681,20499,0
2014-07-07,20.763,20.778,20.715,20.747,61794,0
2014-07-08,20.706,20.747,20.706,20.738,22296,0
2014-07-09,20.763,20.763,20.681,20.729,29917,0
2014-07-10,20.729,20.763,20.722,20.747,33750,0
2014-07-11,20.754,20.778,20.738,20.772,42774,0
2014-07-14,20.778,20.819,20.754,20.796,34235,0
2014-07-15,20.796,20.796,20.754,20.778,27095,0
2014-07-16,20.787,20.796,20.738,20.787,30108,0
2014-07-17,20.772,20.778,20.706,20.729,64070,0
2014-07-18,20.729,20.796,20.729,20.778,75181,0
2014-07-21,20.772,20.796,20.747,20.796,9521,0
2014-07-22,20.778,20.787,20.754,20.778,35259,0
2014-07-23,20.778,20.811,20.754,20.804,52855,0
2014-07-24,20.763,20.804,20.689,20.689,44872,0
2014-07-25,20.747,20.754,20.681,20.681,36563,0
2014-07-28,20.681,20.729,20.681,20.706,16726,0
2014-07-29,20.729,20.754,20.681,20.729,24948,0
2014-07-30,20.715,20.772,20.715,20.729,14802,0
2014-07-31,20.697,20.722,20.623,20.641,33098,0
2014-08-01,20.649,20.738,20.601,20.601,92932,0
2014-08-04,20.641,20.649,20.593,20.608,34472,0
2014-08-05,20.666,20.666,20.55,20.583,79070,0
2014-08-06,20.583,20.641,20.575,20.601,29676,0
2014-08-07,20.623,20.697,20.623,20.697,22249,0
2014-08-08,20.697,20.706,20.615,20.641,49556,0
2014-08-11,20.641,20.681,20.623,20.632,45998,0
2014-08-12,20.697,20.706,20.641,20.706,17248,0
2014-08-13,20.697,20.722,20.697,20.722,20340,0
2014-08-14,20.729,20.763,20.641,20.763,17521,0
2014-08-15,20.796,20.804,20.747,20.787,24279,0
2014-08-18,20.811,20.835,20.787,20.829,36338,0
2014-08-19,20.796,20.835,20.754,20.754,36050,0
2014-08-20,20.778,20.835,20.778,20.804,20916,0
2014-08-21,20.787,20.804,20.763,20.796,27471,0
2014-08-22,20.844,20.844,20.796,20.819,10122,0
2014-08-25,20.835,20.844,20.804,20.819,8012,0
2014-08-26,20.835,20.941,20.835,20.941,54302,0
2014-08-27,20.954,21.031,20.906,21.012,67217,0
2014-08-28,20.954,21.012,20.946,20.973,29990,0
2014-08-29,21.022,21.04,20.989,21.04,29821,0
2014-09-02,21.022,21.071,21.012,21.031,28522,0
2014-09-03,21.054,21.096,20.983,20.983,63481,0
2014-09-04,20.989,21.003,20.815,20.823,72221,0
2014-09-05,20.88,20.973,20.88,20.925,62075,0
2014-09-08,20.946,20.946,20.857,20.873,16767,0
2014-09-09,20.88,20.915,20.823,20.823,43294,0
2014-09-10,20.838,20.866,20.823,20.823,26831,0
2014-09-11,20.799,20.838,20.775,20.823,19017,0
2014-09-12,20.815,20.848,20.78,20.831,34324,0
2014-09-15,20.857,20.857,20.799,20.848,23416,0
2014-09-16,20.831,20.848,20.789,20.808,19210,0
2014-09-17,20.838,20.857,20.815,20.848,18736,0
2014-09-18,20.848,20.896,20.848,20.888,27513,0
2014-09-19,20.873,21.04,20.873,21.003,26986,0
2014-09-22,20.954,21.003,20.88,20.906,24659,0
2014-09-23,20.906,20.932,20.838,20.866,17037,0
2014-09-24,20.915,20.946,20.88,20.932,12462,0
2014-09-25,20.932,20.954,20.873,20.925,16639,0
2014-09-26,20.937,20.973,20.932,20.937,6546,0
2014-09-29,20.937,20.973,20.88,20.946,97443,0
2014-09-30,20.932,21.003,20.925,20.996,18130,0
2014-10-01,20.954,21.003,20.946,21.003,18629,0
2014-10-02,20.946,20.996,20.932,20.989,17180,0
2014-10-03,20.964,21.012,20.954,20.964,11159,0
2014-10-06,21.022,21.022,20.954,20.964,24086,0
2014-10-07,20.983,20.989,20.946,20.964,10609,0
2014-10-08,20.973,21.012,20.964,21.012,17198,0
2014-10-09,21.003,21.012,20.946,20.946,12238,0
2014-10-10,20.989,20.989,20.925,20.937,13868,0
2014-10-13,20.946,20.946,20.915,20.915,11627,0
2014-10-14,20.973,21.031,20.925,21.003,21674,0
2014-10-15,20.973,21.022,20.925,21.012,29626,0
2014-10-16,20.915,21.114,20.915,21.071,40577,0
2014-10-17,21.129,21.154,21.003,21.031,51610,0
2014-10-20,21.012,21.061,20.906,20.915,70633,0
2014-10-21,20.925,20.973,20.888,20.888,176160,0
2014-10-22,20.925,20.925,20.873,20.873,121283,0
2014-10-23,20.925,20.925,20.88,20.88,115639,0
2014-10-24,20.888,20.954,20.888,20.937,34581,0
2014-10-27,20.937,21.003,20.932,20.996,23761,0
2014-10-28,21.003,21.022,20.983,21.003,22057,0
2014-10-29,20.989,21.003,20.973,20.989,12557,0
2014-10-30,20.946,21.031,20.946,20.983,51377,0
2014-10-31,20.996,21.096,20.932,21.096,117136,0
2014-11-03,21.054,21.138,21.054,21.105,25664,0
2014-11-04,21.061,21.187,21.061,21.162,28464,0
2014-11-05,21.114,21.187,21.096,21.154,13350,0
2014-11-06,21.129,21.179,21.114,21.179,22858,0
2014-11-07,21.12,21.238,21.12,21.212,40436,0
2014-11-10,21.23,21.253,21.203,21.238,35292,0
2014-11-11,21.238,21.311,21.22,21.296,40143,0
2014-11-12,21.238,21.311,21.238,21.296,25713,0
2014-11-13,21.203,21.311,21.203,21.311,24779,0
2014-11-14,21.311,21.394,21.296,21.394,30287,0
2014-11-17,21.319,21.394,21.319,21.363,29440,0
2014-11-18,21.363,21.404,21.363,21.377,28911,0
2014-11-19,21.363,21.443,21.304,21.411,20909,0
2014-11-20,21.319,21.411,21.319,21.394,30000,0
2014-11-21,21.411,21.453,21.368,21.453,34386,0
2014-11-24,21.404,21.435,21.404,21.435,14786,0
2014-11-25,21.336,21.404,21.311,21.394,41189,0
2014-11-26,21.459,21.5,21.391,21.5,36587,0
2014-11-28,21.476,21.5,21.459,21.459,11534,0
2014-12-01,21.432,21.45,21.391,21.426,8949,0
2014-12-02,21.44,21.44,21.374,21.374,30473,0
2014-12-03,21.374,21.382,21.282,21.282,61902,0
2014-12-04,21.308,21.349,21.214,21.249,52870,0
2014-12-05,21.256,21.314,21.256,21.256,17026,0
2014-12-08,21.3,21.3,21.256,21.265,19485,0
2014-12-09,21.249,21.332,21.249,21.29,14017,0
2014-12-10,21.323,21.323,21.282,21.3,21912,0
2014-12-11,21.323,21.374,21.29,21.29,12466,0
2014-12-12,21.3,21.341,21.29,21.3,9523,0
2014-12-15,21.391,21.391,21.282,21.29,18206,0
2014-12-16,21.241,21.314,21.214,21.241,27872,0
2014-12-17,21.308,21.341,21.272,21.314,28479,0
2014-12-18,21.341,21.374,21.29,21.3,24102,0
2014-12-19,21.29,21.374,21.272,21.314,53344,0
2014-12-22,21.323,21.408,21.323,21.382,15654,0
2014-12-23,21.332,21.4,21.314,21.314,19282,0
2014-12-24,21.367,21.367,21.314,21.323,10348,0
2014-12-26,21.359,21.359,21.3,21.314,25417,0
2014-12-29,21.341,21.4,21.341,21.4,18025,0
2014-12-30,21.417,21.467,21.374,21.467,12271,0
2014-12-31,21.45,21.509,21.374,21.374,35410,0
2015-01-02,21.391,21.559,21.391,21.543,12376,0
2015-01-05,21.551,21.551,21.417,21.459,24422,0
2015-01-06,21.459,21.485,21.408,21.459,16853,0
2015-01-07,21.459,21.509,21.44,21.492,27136,0
2015-01-08,21.467,21.5,21.45,21.476,26436,0
2015-01-09,21.485,21.485,21.45,21.476,3698,0
2015-01-12,21.467,21.485,21.45,21.467,11771,0
2015-01-13,21.45,21.534,21.45,21.509,21219,0
2015-01-14,21.467,21.61,21.467,21.61,33556,0
2015-01-15,21.559,21.736,21.559,21.651,32940,0
2015-01-16,21.651,21.787,21.651,21.787,32155,0
2015-01-20,21.746,21.746,21.635,21.651,39676,0
2015-01-21,21.627,21.828,21.627,21.746,30068,0
2015-01-22,21.736,21.753,21.686,21.686,15367,0
2015-01-23,21.669,21.728,21.669,21.701,24058,0
2015-01-26,21.669,21.72,21.619,21.619,46170,0
2015-01-27,21.661,21.701,21.602,21.661,20650,0
2015-01-28,21.678,21.769,21.669,21.769,9729,0
2015-01-29,21.72,21.779,21.72,21.736,11164,0
2015-01-30,21.701,21.753,21.619,21.635,58038,0
2015-02-02,21.635,21.678,21.635,21.661,13294,0
2015-02-03,21.694,21.694,21.642,21.642,25111,0
2015-02-04,21.642,21.651,21.575,21.575,41168,0
2015-02-05,21.627,21.661,21.593,21.661,23551,0
2015-02-06,21.602,21.661,21.492,21.509,44985,0
2015-02-09,21.543,21.568,21.534,21.568,15089,0
2015-02-10,21.575,21.602,21.476,21.584,45578,0
2015-02-11,21.568,21.635,21.568,21.627,15225,0
2015-02-12,21.651,21.694,21.619,21.651,35180,0
2015-02-13,21.635,21.72,21.635,21.642,13152,0
2015-02-17,21.661,21.661,21.575,21.602,27225,0
2015-02-18,21.575,21.61,21.5,21.593,22499,0
2015-02-19,21.575,21.661,21.525,21.568,105228,0
2015-02-20,21.584,21.669,21.575,21.651,17054,0
2015-02-23,21.593,21.642,21.593,21.635,23753,0
2015-02-24,21.642,21.694,21.642,21.669,18299,0
2015-02-25,21.818,21.818,21.717,21.725,52947,0
2015-02-26,21.744,21.818,21.734,21.818,18157,0
2015-02-27,21.794,21.974,21.794,21.965,40543,0
2015-03-02,21.947,21.947,21.845,21.845,20477,0
2015-03-03,21.887,21.981,21.837,21.938,14740,0
2015-03-04,21.878,22.051,21.854,22.016,30540,0
2015-03-05,22.041,22.041,21.974,22.024,30187,0
2015-03-06,21.956,21.991,21.887,21.914,21294,0
2015-03-09,21.905,21.931,21.845,21.845,27847,0
2015-03-10,21.845,21.922,21.804,21.896,17315,0
2015-03-11,21.938,21.938,21.837,21.878,12403,0
2015-03-12,21.887,21.905,21.871,21.887,15209,0
2015-03-13,21.862,21.896,21.827,21.887,10530,0
2015-03-16,21.887,21.998,21.845,21.998,19190,0
2015-03-17,21.981,21.998,21.905,21.991,12871,0
2015-03-18,22.041,22.076,21.956,21.998,21647,0
2015-03-19,22.024,22.033,21.965,21.965,21998,0
2015-03-20,22.033,22.119,21.981,22.059,39663,0
2015-03-23,22.033,22.084,21.956,22.041,31240,0
2015-03-24,22.016,22.024,21.938,21.998,14509,0
2015-03-25,21.974,22.016,21.974,22.007,11818,0
2015-03-26,21.998,22.016,21.947,22.016,17902,0
2015-03-27,22.007,22.016,21.981,22.007,4681,0
2015-03-30,22.007,22.007,21.981,21.991,11232,0
2015-03-31,21.981,22.024,21.981,22.024,11933,0
2015-04-01,21.998,22.051,21.981,22.041,11700,0
2015-04-02,22.033,22.051,22.007,22.033,8777,0
2015-04-06,22.033,22.041,21.981,22.024,26561,0
2015-04-07,22.016,22.041,21.981,22.033,25689,0
2015-04-08,21.998,22.051,21.947,22.041,21529,0
2015-04-09,21.981,22.051,21.981,22.051,10851,0
2015-04-10,21.998,22.051,21.974,22.041,16966,0
2015-04-13,21.998,22.033,21.956,21.998,11934,0
2015-04-14,21.974,22.024,21.974,22.024,18604,0
2015-04-15,22.033,22.127,21.991,22.119,32345,0
2015-04-16,22.051,22.092,22.007,22.051,20962,0
2015-04-17,21.998,22.084,21.922,21.922,115251,0
2015-04-20,21.956,22.076,21.947,22.016,39772,0
2015-04-21,22.076,22.212,22.016,22.194,75234,0
2015-04-22,22.212,22.262,22.127,22.247,33016,0
2015-04-23,22.171,22.29,22.171,22.262,27497,0
2015-04-24,22.222,22.29,22.18,22.187,24980,0
2015-04-27,22.29,22.29,22.135,22.143,20710,0
2015-04-28,22.143,22.222,22.135,22.135,7839,0
2015-04-29,22.051,22.161,22.007,22.033,15794,0
2015-04-30,22.033,22.161,21.974,22.033,33931,0
2015-05-01,22.059,22.161,22.033,22.067,13925,0
2015-05-04,22.171,22.18,22.059,22.101,17434,0
2015-05-05,22.076,22.076,21.991,21.991,7371,0
2015-05-06,22.067,22.161,21.922,21.965,93495,0
2015-05-07,21.947,22.092,21.947,22.033,28547,0
2015-05-08,22.041,22.212,22.041,22.143,27029,0
2015-05-11,22.084,22.119,21.811,21.862,42707,0
2015-05-12,21.818,22.067,21.811,21.905,19342,0
2015-05-13,21.922,22.016,21.922,21.981,49259,0
2015-05-14,21.981,22.076,21.981,22.007,41769,0
2015-05-15,21.981,22.152,21.981,22.076,25370,0
2015-05-18,22.084,22.171,22.076,22.119,17306,0
2015-05-19,22.101,22.194,22.041,22.059,17869,0
2015-05-20,22.092,22.092,22.051,22.051,14275,0
2015-05-21,22.051,22.135,22.033,22.059,12635,0
2015-05-22,22.076,22.119,22.067,22.076,19190,0
2015-05-26,22.067,22.119,22.059,22.084,9384,0
2015-05-27,22.076,22.222,22.076,22.127,19541,0
2015-05-28,22.22,22.22,22.079,22.159,19532,0
2015-05-29,22.14,22.14,22.089,22.089,39386,0
2015-06-01,22.107,22.107,22.079,22.079,10290,0
2015-06-02,22.107,22.107,22.071,22.071,15383,0
2015-06-03,22.055,22.193,22.055,22.193,24993,0
2015-06-04,22.168,22.193,22.107,22.107,36164,0
2015-06-05,22.089,22.107,22.055,22.055,27871,0
2015-06-08,22.063,22.098,22.046,22.046,12899,0
2015-06-09,22.046,22.079,22.046,22.063,16552,0
2015-06-10,22.098,22.124,22.046,22.046,10114,0
2015-06-11,22.055,22.098,22.046,22.079,11470,0
2015-06-12,22.079,22.098,22.055,22.055,13819,0
2015-06-15,22.055,22.089,22.046,22.055,25451,0
2015-06-16,22.098,22.131,22.063,22.063,22113,0
2015-06-17,22.079,22.193,22.055,22.193,60925,0
2015-06-18,22.201,22.281,22.055,22.079,74746,0
2015-06-19,22.116,22.149,22.071,22.14,20270,0
2015-06-22,22.107,22.185,22.107,22.149,14165,0
2015-06-23,22.14,22.185,22.14,22.177,29147,0
2015-06-24,22.124,22.201,22.124,22.168,10019,0
2015-06-25,22.131,22.245,22.124,22.238,14053,0
2015-06-26,22.22,22.342,22.185,22.261,14511,0
2015-06-29,22.254,22.254,22.168,22.193,16815,0
2015-06-30,22.229,22.229,22.116,22.168,44172,0
2015-07-01,22.177,22.22,22.168,22.185,7371,0
2015-07-02,22.14,22.21,22.14,22.168,17505,0
2015-07-06,22.131,22.271,22.131,22.238,14974,0
2015-07-07,22.177,22.332,22.177,22.297,17737,0
2015-07-08,22.193,22.271,22.124,22.159,41921,0
2015-07-09,22.185,22.271,22.168,22.245,50098,0
2015-07-10,22.254,22.261,22.238,22.238,11748,0
2015-07-13,22.254,22.322,22.254,22.322,21998,0
2015-07-14,22.315,22.35,22.22,22.35,17156,0
2015-07-15,22.306,22.403,22.306,22.35,16276,0
2015-07-16,22.41,22.549,22.383,22.524,25796,0
2015-07-17,22.524,22.644,22.48,22.644,42267,0
2015-07-20,22.636,22.662,22.541,22.549,17161,0
2015-07-21,22.497,22.575,22.497,22.558,15895,0
2015-07-22,22.506,22.541,22.419,22.445,12092,0
2015-07-23,22.419,22.489,22.322,22.428,35587,0
2015-07-24,22.463,22.489,22.383,22.48,10595,0
2015-07-27,22.41,22.436,22.393,22.41,11748,0
2015-07-28,22.463,22.463,22.297,22.297,20616,0
2015-07-29,22.297,22.332,22.238,22.261,20729,0
2015-07-30,22.254,22.306,22.229,22.254,15318,0
2015-07-31,22.254,22.322,22.238,22.322,14629,0
2015-08-03,22.261,22.377,22.261,22.35,17209,0
2015-08-04,22.393,22.41,22.358,22.377,13590,0
2015-08-05,22.358,22.383,22.281,22.315,21998,0
2015-08-06,22.342,22.342,22.281,22.315,14797,0
2015-08-07,22.342,22.342,22.306,22.315,18198,0
2015-08-10,22.306,22.383,22.29,22.306,23493,0
2015-08-11,22.315,22.332,22.29,22.332,21787,0
2015-08-12,22.322,22.332,22.29,22.297,15318,0
2015-08-13,22.271,22.306,22.254,22.306,20270,0
2015-08-14,22.29,22.315,22.29,22.315,18198,0
2015-08-17,22.315,22.367,22.306,22.367,19465,0
2015-08-18,22.342,22.383,22.342,22.377,11057,0
2015-08-19,22.393,22.393,22.342,22.367,8754,0
2015-08-20,22.383,22.393,22.332,22.358,24070,0
2015-08-21,22.35,22.383,22.342,22.342,9215,0
2015-08-24,22.322,22.322,22.14,22.14,49020,0
2015-08-25,22.201,22.238,22.14,22.14,47334,0
2015-08-26,22.168,22.193,22.107,22.159,49638,0
2015-08-27,22.22,22.29,22.168,22.229,21766,0
2015-08-28,22.34,22.357,22.278,22.357,22555,0
2015-08-31,22.34,22.366,22.296,22.296,13716,0
2015-09-01,22.349,22.445,22.287,22.41,64266,0
2015-09-02,22.428,22.49,22.419,22.464,15188,0
2015-09-03,22.464,22.525,22.383,22.392,28223,0
2015-09-04,22.419,22.428,22.402,22.419,4420,0
2015-09-08,22.428,22.498,22.419,22.471,18360,0
2015-09-09,22.464,22.49,22.436,22.436,26522,0
2015-09-10,22.49,22.533,22.436,22.516,21397,0
2015-09-11,22.525,22.525,22.445,22.464,20514,0
2015-09-14,22.49,22.498,22.428,22.428,6801,0
2015-09-15,22.507,22.507,22.454,22.481,10087,0
2015-09-16,22.516,22.586,22.464,22.586,24141,0
2015-09-17,22.586,22.674,22.507,22.631,26702,0
2015-09-18,22.533,22.701,22.533,22.701,9067,0
2015-09-21,22.586,22.674,22.586,22.657,9294,0
2015-09-22,22.631,22.71,22.578,22.71,24822,0
2015-09-23,22.693,22.701,22.613,22.665,12733,0
2015-09-24,22.639,22.674,22.622,22.639,14003,0
2015-09-25,22.639,22.718,22.631,22.718,14168,0
2015-09-28,22.693,22.701,22.648,22.648,14015,0
2015-09-29,22.639,22.648,22.542,22.56,12468,0
2015-09-30,22.604,22.622,22.498,22.498,18360,0
2015-10-01,22.542,22.56,22.464,22.525,13148,0
2015-10-02,22.481,22.525,22.481,22.507,5665,0
2015-10-05,22.613,22.613,22.516,22.595,18567,0
2015-10-06,22.542,22.71,22.542,22.648,13600,0
2015-10-07,22.665,22.762,22.665,22.736,19495,0
2015-10-08,22.701,22.736,22.701,22.736,16208,0
2015-10-09,22.693,22.736,22.648,22.657,20062,0
2015-10-12,22.604,22.631,22.586,22.631,12761,0
2015-10-13,22.657,22.71,22.639,22.71,7594,0
2015-10-14,22.674,22.718,22.657,22.701,14849,0
2015-10-15,22.701,22.879,22.701,22.86,21649,0
2015-10-16,22.817,22.886,22.772,22.886,30263,0
2015-10-19,22.869,22.94,22.833,22.879,18398,0
2015-10-20,22.85,22.904,22.808,22.904,13657,0
2015-10-21,22.931,23.01,22.922,22.966,15528,0
2015-10-22,22.993,23.018,22.931,22.948,27768,0
2015-10-23,22.879,23.002,22.869,22.879,14281,0
2015-10-26,22.869,23.01,22.86,22.922,28675,0
2015-10-27,22.886,22.957,22.869,22.94,19495,0
2015-10-28,22.904,23.027,22.895,22.983,13827,0
2015-10-29,22.966,22.993,22.948,22.974,7027,0
2015-10-30,22.966,23.01,22.886,23.01,14849,0
2015-11-02,23.01,23.197,23.002,23.159,19959,0
2015-11-03,23.177,23.187,23.027,23.107,26976,0
2015-11-04,23.072,23.187,23.072,23.142,17835,0
2015-11-05,23.116,23.221,23.107,23.187,26635,0
2015-11-06,23.088,23.142,22.904,23.036,25727,0
2015-11-09,22.94,23.142,22.931,23.116,17324,0
2015-11-10,23.125,23.187,23.088,23.134,26409,0
2015-11-11,23.142,23.204,23.125,23.204,11675,0
2015-11-12,23.125,23.169,23.01,23.15,26294,0
2015-11-13,23.072,23.134,23.027,23.027,27768,0
2015-11-16,23.027,23.027,22.94,22.983,31283,0
2015-11-17,23.002,23.055,22.974,23.018,17907,0
2015-11-18,23.027,23.027,22.983,23.01,35137,0
2015-11-19,23.027,23.063,22.974,23.018,8388,0
2015-11-20,23.002,23.055,22.983,23.002,24822,0
2015-11-23,23.002,23.063,23.002,23.036,19608,0
2015-11-24,23.063,23.169,23.045,23.169,19836,0
2015-11-25,23.169,23.197,23.159,23.197,23576,0
2015-11-27,23.299,23.352,23.075,23.352,12619,0
2015-11-30,23.352,23.445,23.326,23.382,13504,0
2015-12-01,23.382,23.406,23.382,23.406,11335,0
2015-12-02,23.326,23.382,23.228,23.309,24036,0
2015-12-03,23.183,23.352,23.165,23.309,21879,0
2015-12-04,23.256,23.389,23.256,23.299,11940,0
2015-12-07,23.319,23.397,23.236,23.362,12832,0
2015-12-08,23.299,23.382,23.208,23.228,31829,0
2015-12-09,23.228,23.271,23.193,23.228,11606,0
2015-12-10,23.29,23.29,23.193,23.218,8815,0
2015-12-11,23.12,23.183,23.029,23.075,15733,0
2015-12-14,23.075,23.092,22.547,22.717,58317,0
2015-12-15,23.075,23.075,22.708,22.744,26781,0
2015-12-16,22.717,22.923,22.717,22.842,27003,0
2015-12-17,22.986,22.986,22.887,22.933,15178,0
2015-12-18,22.842,22.958,22.842,22.895,9485,0
2015-12-21,23.012,23.012,22.85,22.905,12165,0
2015-12-22,22.958,23.084,22.88,23.049,16299,0
2015-12-23,22.986,22.996,22.895,22.949,33255,0
2015-12-24,22.967,23.012,22.958,22.996,4631,0
2015-12-28,23.074,23.138,22.99,23.138,13608,0
2015-12-29,23.146,23.29,23.075,23.256,24950,0
2015-12-30,23.183,23.264,23.155,23.183,14325,0
2015-12-31,23.174,23.201,23.12,23.174,5490,0
2016-01-04,23.005,23.406,23.005,23.406,24103,0
2016-01-05,23.445,23.498,23.382,23.406,18006,0
2016-01-06,23.155,23.435,23.155,23.435,18409,0
2016-01-07,23.155,23.389,23.155,23.264,16533,0
2016-01-08,23.299,23.344,23.208,23.281,15901,0
2016-01-11,23.246,23.281,23.165,23.174,18830,0
2016-01-12,23.281,23.281,23.058,23.174,18893,0
2016-01-13,23.146,23.256,23.049,23.049,14993,0
2016-01-14,23.112,23.208,23.087,23.146,19748,0
2016-01-15,22.949,23.236,22.942,23.193,19633,0
2016-01-19,23.264,23.264,22.958,23.039,24997,0
2016-01-20,22.817,22.967,22.744,22.949,57618,0
2016-01-21,23.039,23.049,22.895,22.895,22047,0
2016-01-22,22.986,23.155,22.986,23.146,17136,0
2016-01-25,23.124,23.165,23.092,23.146,34919,0
2016-01-26,23.218,23.218,23.102,23.146,30964,0
2016-01-27,23.058,23.256,23.058,23.174,20630,0
2016-01-28,23.344,23.344,23.183,23.201,15180,0
2016-01-29,23.13,23.362,23.13,23.362,19442,0
2016-02-01,23.352,23.445,23.299,23.445,24887,0
2016-02-02,23.208,23.425,23.208,23.352,28448,0
2016-02-03,23.451,23.478,23.218,23.382,42088,0
2016-02-04,23.406,23.478,23.256,23.319,18629,0
2016-02-05,23.193,23.281,23.138,23.193,38940,0
2016-02-08,23.029,23.029,22.725,22.842,61104,0
2016-02-09,22.493,22.663,21.866,22.404,129251,0
2016-02-10,22.785,22.785,22.502,22.51,52744,0
2016-02-11,22.18,22.305,21.188,21.561,125289,0
2016-02-12,21.839,22.296,21.746,22.171,43556,0
2016-02-16,22.628,22.895,22.506,22.86,39314,0
2016-02-17,22.87,23.126,22.807,23.039,33072,0
2016-02-18,22.923,23.165,22.85,23.049,48196,0
2016-02-19,22.905,23.208,22.88,23.183,36224,0
2016-02-22,23.29,23.29,23.067,23.13,21596,0
2016-02-23,23.256,23.256,22.86,23.012,18252,0
2016-02-24,22.967,23.146,22.625,23.138,15920,0
2016-02-25,23.165,23.228,23.102,23.218,16475,0
2016-02-26,23.479,23.479,23.224,23.351,9642,0
2016-02-29,23.479,23.53,23.291,23.469,22864,0
2016-03-01,23.425,23.926,23.425,23.808,41203,0
2016-03-02,23.762,23.79,23.597,23.607,18286,0
2016-03-03,23.681,23.681,23.499,23.642,19641,0
2016-03-04,23.69,23.744,23.563,23.571,15711,0
2016-03-07,23.617,23.617,23.508,23.607,22938,0
2016-03-08,23.626,23.626,23.543,23.543,13962,0
2016-03-09,23.661,23.671,23.579,23.651,14911,0
2016-03-10,23.671,23.744,23.626,23.671,25671,0
2016-03-11,23.769,23.799,23.626,23.744,22445,0
2016-03-14,23.762,23.789,23.735,23.735,20252,0
2016-03-15,23.626,23.712,23.626,23.651,35522,0
2016-03-16,23.651,23.754,23.597,23.705,22931,0
2016-03-17,23.725,23.754,23.651,23.715,23813,0
2016-03-18,23.762,23.907,23.762,23.843,17983,0
2016-03-21,24.089,24.089,23.903,23.961,32901,0
2016-03-22,23.872,24.007,23.816,23.953,27257,0
2016-03-23,23.88,23.929,23.857,23.872,5540,0
2016-03-24,23.897,23.897,23.821,23.876,16190,0
2016-03-28,23.936,23.953,23.872,23.88,29529,0
2016-03-29,23.926,23.98,23.88,23.98,20891,0
2016-03-30,23.98,23.98,23.823,23.98,50932,0
2016-03-31,23.98,23.98,23.917,23.917,41118,0
2016-04-01,23.816,23.897,23.626,23.715,29550,0
2016-04-04,23.88,23.88,23.607,23.705,17452,0
2016-04-05,23.626,23.889,23.626,23.833,30841,0
2016-04-06,23.88,23.88,23.715,23.715,15129,0
2016-04-07,23.597,23.634,23.469,23.579,22207,0
2016-04-08,23.715,23.833,23.671,23.779,15702,0
2016-04-11,23.907,23.907,23.825,23.872,24110,0
2016-04-12,23.897,23.943,23.862,23.907,36402,0
2016-04-13,23.943,23.98,23.897,23.98,25430,0
2016-04-14,23.926,23.961,23.825,23.862,19508,0
2016-04-15,23.953,23.953,23.626,23.626,94040,0
2016-04-18,23.715,23.715,23.607,23.661,16823,0
2016-04-19,23.681,23.789,23.666,23.779,21595,0
2016-04-20,23.789,23.88,23.789,23.814,22613,0
2016-04-21,23.853,23.897,23.825,23.872,11472,0
2016-04-22,23.926,23.961,23.853,23.936,25065,0
2016-04-25,23.897,23.907,23.816,23.897,20426,0
2016-04-26,23.961,23.961,23.897,23.943,13083,0
2016-04-27,23.936,23.98,23.907,23.98,17567,0
2016-04-28,23.897,23.972,23.897,23.926,19487,0
2016-04-29,23.98,23.98,23.808,23.808,33036,0
2016-05-02,23.897,23.961,23.853,23.936,21726,0
2016-05-03,23.971,24.038,23.961,24.012,18398,0
2016-05-04,24.017,24.025,23.907,23.943,12508,0
2016-05-05,24.025,24.025,23.919,23.961,6942,0
2016-05-06,24.007,24.081,23.936,24.071,19819,0
2016-05-09,24.081,24.218,24.071,24.089,14621,0
2016-05-10,24.017,24.071,23.85,23.98,19823,0
2016-05-11,24.044,24.044,23.833,23.862,20547,0
2016-05-12,23.953,23.953,23.642,23.936,12734,0
2016-05-13,23.936,23.957,23.779,23.889,30422,0
2016-05-16,23.889,23.889,23.762,23.889,33531,0
2016-05-17,23.889,23.936,23.808,23.936,12015,0
2016-05-18,23.936,23.953,23.803,23.943,18712,0
2016-05-19,23.943,23.943,23.752,23.762,31891,0
2016-05-20,23.825,23.889,23.779,23.862,19325,0
2016-05-23,23.825,24.035,23.825,24.017,24731,0
2016-05-24,24.017,24.035,23.943,24.017,29376,0
2016-05-25,24.044,24.044,23.99,24.025,16913,0
2016-05-26,24.025,24.108,24.017,24.081,30549,0
2016-05-27,24.215,24.249,24.105,24.197,34670,0
2016-05-31,24.271,24.307,24.152,24.307,36239,0
2016-06-01,24.23,24.345,24.215,24.345,25251,0
2016-06-02,24.28,24.363,24.28,24.354,10858,0
2016-06-03,24.306,24.437,24.29,24.4,38434,0
2016-06-06,24.335,24.437,24.327,24.327,20239,0
2016-06-07,24.341,24.465,24.335,24.382,18514,0
2016-06-08,24.327,24.4,24.29,24.392,20997,0
2016-06-09,24.428,24.465,24.363,24.382,23174,0
2016-06-10,24.363,24.465,24.363,24.465,19569,0
2016-06-13,24.419,24.457,24.243,24.243,24820,0
2016-06-14,24.285,24.285,23.615,23.892,19208,0
2016-06-15,23.985,24.262,23.985,23.985,11194,0
2016-06-16,23.939,24.232,23.865,23.935,21625,0
2016-06-17,24.067,24.16,23.939,24.142,8740,0
2016-06-20,24.327,24.327,23.939,24.095,26358,0
2016-06-21,24.03,24.317,23.956,24.252,32205,0
2016-06-22,24.178,24.187,23.956,24.058,21797,0
2016-06-23,24.197,24.197,23.975,24.05,25036,0
2016-06-24,23.577,23.835,23.577,23.786,44495,0
2016-06-27,23.615,23.67,23.3,23.495,72963,0
2016-06-28,23.605,24.205,23.57,24.178,33008,0
2016-06-29,24.225,24.4,24,24.03,43572,0
2016-06-30,24.225,24.41,24.021,24.345,20545,0
2016-07-01,24.345,24.447,24.335,24.4,22046,0
2016-07-05,24.262,24.298,23.985,24.15,23162,0
2016-07-06,23.995,24.262,23.845,24.058,38125,0
2016-07-07,23.705,24.04,23.68,23.956,28220,0
2016-07-08,24.002,24.03,23.875,23.92,17223,0
2016-07-11,24.002,24.16,23.92,24.095,17262,0
2016-07-12,24.077,24.474,24.067,24.335,47353,0
2016-07-13,24.457,24.457,24.281,24.428,15192,0
2016-07-14,24.457,24.457,24.077,24.41,26056,0
2016-07-15,24.382,24.642,24.373,24.419,86103,0
2016-07-18,24.428,24.522,24.142,24.15,17843,0
2016-07-19,24.323,24.492,24.132,24.4,20964,0
2016-07-20,24.372,24.447,24.197,24.363,11816,0
2016-07-21,24.363,24.363,24.151,24.151,15433,0
2016-07-22,24.15,24.345,24.05,24.105,24819,0
2016-07-25,24.252,24.29,24.05,24.234,10664,0
2016-07-26,24.197,24.382,24.197,24.382,20630,0
2016-07-27,24.243,24.4,24.002,24.307,19069,0
2016-07-28,24.225,24.399,24.16,24.307,23258,0
2016-07-29,24.317,24.586,24.317,24.539,22144,0
2016-08-01,24.492,24.567,24.4,24.512,29179,0
2016-08-02,24.502,24.522,24.336,24.512,13822,0
2016-08-03,24.474,24.576,23.947,24.04,53240,0
2016-08-04,24.04,24.16,23.956,23.985,65813,0
2016-08-05,24.002,24.178,23.91,24.178,46204,0
2016-08-08,24.095,24.41,24.095,24.363,15482,0
2016-08-09,24.363,24.622,24.26,24.512,37322,0
2016-08-10,24.492,24.512,23.92,24.243,41157,0
2016-08-11,24.274,24.4,24.15,24.15,17962,0
2016-08-12,24.17,24.208,24.095,24.16,18812,0
2016-08-15,24.28,24.298,24.095,24.146,11808,0
2016-08-16,24.105,24.123,24.05,24.115,15683,0
2016-08-17,24.132,24.298,24.04,24.298,30117,0
2016-08-18,24.4,24.447,24.317,24.447,30310,0
2016-08-19,24.335,24.404,24.243,24.271,19574,0
2016-08-22,24.357,24.409,24.313,24.392,14785,0
2016-08-23,24.4,24.492,24.372,24.437,18408,0
2016-08-24,24.447,24.457,24.392,24.4,11929,0
2016-08-25,24.327,24.492,24.327,24.492,12475,0
2016-08-26,24.502,24.502,24.354,24.502,9321,0
2016-08-29,24.492,24.586,24.437,24.586,16613,0
2016-08-30,24.656,24.882,24.656,24.826,29196,0
2016-08-31,24.722,24.751,24.525,24.525,43157,0
2016-09-01,24.59,24.59,24.488,24.583,14735,0
2016-09-02,24.629,24.666,24.511,24.666,23461,0
2016-09-06,24.685,24.685,24.534,24.666,13978,0
2016-09-07,24.629,24.685,24.563,24.629,18694,0
2016-09-08,24.648,24.675,24.536,24.619,12761,0
2016-09-09,24.6,24.648,24.319,24.356,14545,0
2016-09-12,24.48,24.619,24.281,24.544,13565,0
2016-09-13,24.366,24.59,24.366,24.499,4753,0
2016-09-14,24.553,24.596,24.122,24.412,28357,0
2016-09-15,24.093,24.451,24.093,24.347,44786,0
2016-09-16,24.149,24.215,24.018,24.057,43551,0
2016-09-19,24.244,24.583,24.187,24.553,35174,0
2016-09-20,24.553,24.619,24.46,24.544,23727,0
2016-09-21,24.507,24.583,24.478,24.583,16190,0
2016-09-22,24.648,24.666,24.583,24.639,7634,0
2016-09-23,24.6,24.712,24.6,24.656,11493,0
2016-09-26,24.6,24.619,24.169,24.412,48839,0
2016-09-27,24.507,24.59,24.395,24.507,17548,0
2016-09-28,24.469,24.619,24.441,24.544,11804,0
2016-09-29,24.544,24.6,24.178,24.178,14983,0
2016-09-30,24.197,24.462,24.197,24.253,11191,0
2016-10-03,24.215,24.563,24.215,24.563,26633,0
2016-10-04,24.488,24.685,24.488,24.59,24730,0
2016-10-05,24.583,24.656,24.431,24.469,13662,0
2016-10-06,24.525,24.61,24.441,24.553,11192,0
2016-10-07,24.569,24.569,24.356,24.488,10717,0
2016-10-10,24.441,24.441,24.272,24.281,25304,0
2016-10-11,24.207,24.277,24.114,24.131,16130,0
2016-10-12,24.113,24.207,24.037,24.037,12677,0
2016-10-13,24.062,24.232,24.018,24.078,7700,0
2016-10-14,24.047,24.314,24.047,24.103,12676,0
2016-10-17,24.153,24.368,24.149,24.225,17495,0
2016-10-18,24.169,24.525,24.141,24.517,20114,0
2016-10-19,24.563,24.59,24.356,24.431,14559,0
2016-10-20,24.517,24.517,24.412,24.507,12397,0
2016-10-21,24.544,24.741,24.483,24.741,45150,0
2016-10-24,24.685,24.741,24.619,24.642,13075,0
2016-10-25,24.666,24.778,24.6,24.751,24710,0
2016-10-26,24.675,24.675,24.451,24.507,12607,0
2016-10-27,24.451,24.544,24.419,24.509,9596,0
2016-10-28,24.483,24.53,24.347,24.347,5960,0
2016-10-31,24.403,24.413,24.31,24.347,10217,0
2016-11-01,24.281,24.329,24.272,24.309,6838,0
2016-11-02,24.351,24.351,24.207,24.253,20101,0
2016-11-03,24.244,24.3,24.018,24.169,16871,0
2016-11-04,24.213,24.213,24.027,24.083,13401,0
2016-11-07,24.093,24.171,24.027,24.027,14586,0
2016-11-08,23.953,23.981,23.887,23.925,52812,0
2016-11-09,23.943,23.961,23.869,23.869,22269,0
2016-11-10,23.878,23.955,23.803,23.83,39212,0
2016-11-11,23.822,23.935,23.803,23.813,32852,0
2016-11-14,23.849,23.849,23.707,23.717,66669,0
2016-11-15,23.717,23.98,23.717,23.815,24411,0
2016-11-16,24.075,24.075,23.869,23.934,22498,0
2016-11-17,23.839,23.895,23.717,23.83,17558,0
2016-11-18,23.765,23.849,23.727,23.727,24350,0
2016-11-21,23.727,24.202,23.727,23.793,23278,0
2016-11-22,23.822,23.935,23.793,23.849,23714,0
2016-11-23,23.783,24.018,23.783,24.018,26573,0
2016-11-25,23.953,23.972,23.895,23.915,23492,0
2016-11-28,23.935,23.991,23.887,23.925,16190,0
2016-11-29,24.025,24.265,23.985,24.139,18004,0
2016-11-30,24.092,24.173,24.005,24.025,34615,0
2016-12-01,24.032,24.032,23.921,23.921,25748,0
2016-12-02,23.921,24.086,23.874,23.935,20520,0
2016-12-05,23.969,24.369,23.94,24.025,33827,0
2016-12-06,24.135,24.279,24.052,24.226,12920,0
2016-12-07,24.169,24.265,24.045,24.045,13026,0
2016-12-08,24.055,24.195,24.055,24.091,14636,0
2016-12-09,24.064,24.087,23.921,23.94,24959,0
2016-12-12,24.074,24.074,23.787,23.911,34094,0
2016-12-13,24.083,24.083,23.874,23.883,18860,0
2016-12-14,23.901,23.936,23.834,23.834,31433,0
2016-12-15,23.683,24.131,23.577,23.834,81934,0
2016-12-16,23.844,24.041,23.844,23.998,28007,0
2016-12-19,24.045,24.045,23.931,24.017,29037,0
2016-12-20,24.045,24.35,23.94,24.017,43909,0
2016-12-21,24.035,25.458,24.033,24.246,18567,0
2016-12-22,24.322,24.322,24.216,24.224,12788,0
2016-12-23,24.255,24.322,24.179,24.283,17247,0
2016-12-27,24.3,24.3,23.998,23.998,25063,0
2016-12-28,24.007,24.007,23.931,23.968,22308,0
2016-12-29,23.978,24.035,23.95,23.978,14385,0
2016-12-30,23.998,24.027,23.998,24.007,13983,0
2017-01-03,24.074,24.121,24.007,24.102,20065,0
2017-01-04,24.112,24.26,24.112,24.122,24540,0
2017-01-05,24.159,24.188,24.055,24.112,13658,0
2017-01-06,24.114,24.188,24.083,24.083,18657,0
2017-01-09,24.092,24.216,24.083,24.149,23538,0
2017-01-10,24.137,24.226,24.092,24.188,17938,0
2017-01-11,24.188,24.283,24.188,24.283,14982,0
2017-01-12,24.322,24.322,24.207,24.273,25302,0
2017-01-13,24.236,24.293,24.207,24.255,22639,0
2017-01-17,24.255,24.456,24.159,24.159,30440,0
2017-01-18,24.226,24.303,24.159,24.179,30751,0
2017-01-19,24.226,24.226,24.092,24.112,47983,0
2017-01-20,24.112,24.427,24.112,24.407,63120,0
2017-01-23,24.303,24.36,24.293,24.303,68518,0
2017-01-24,24.312,24.474,24.312,24.474,32409,0
2017-01-25,24.493,24.608,24.417,24.57,29391,0
2017-01-26,24.608,24.704,24.551,24.665,39470,0
2017-01-27,24.57,24.761,24.57,24.712,38814,0
2017-01-30,24.761,24.761,24.598,24.694,14729,0
2017-01-31,24.732,24.732,24.647,24.694,12747,0
2017-02-01,24.741,24.741,24.647,24.674,9959,0
2017-02-02,24.712,24.741,24.689,24.712,16252,0
2017-02-03,24.712,24.818,24.712,24.773,14637,0
2017-02-06,24.784,24.818,24.712,24.808,11183,0
2017-02-07,24.818,24.846,24.712,24.798,12599,0
2017-02-08,24.761,24.846,24.761,24.771,18723,0
2017-02-09,24.822,24.822,24.655,24.694,12193,0
2017-02-10,24.694,24.838,24.694,24.761,18130,0
2017-02-13,24.741,24.82,24.732,24.808,16126,0
2017-02-14,24.741,24.828,24.722,24.798,46493,0
2017-02-15,24.789,24.789,24.712,24.779,11859,0
2017-02-16,24.712,24.789,24.712,24.712,12554,0
2017-02-17,24.722,24.785,24.704,24.712,16211,0
2017-02-21,24.712,24.766,24.637,24.637,26054,0
2017-02-22,24.684,24.895,24.655,24.846,14729,0
2017-02-23,24.742,24.895,24.732,24.808,17840,0
2017-02-24,24.846,24.903,24.79,24.903,48310,0
2017-02-27,25.007,25.143,25.007,25.133,12310,0
2017-02-28,25.143,25.143,25.007,25.007,19245,0
2017-03-01,25.033,25.075,24.841,24.977,20948,0
2017-03-02,24.891,24.95,24.851,24.891,18583,0
2017-03-03,24.909,24.929,24.851,24.896,9103,0
2017-03-06,24.881,24.881,24.833,24.833,12207,0
2017-03-07,24.813,24.909,24.599,24.667,34806,0
2017-03-08,24.667,24.755,24.531,24.702,107135,0
2017-03-09,24.589,24.619,24.513,24.571,24526,0
2017-03-10,24.715,24.715,24.565,24.669,14851,0
2017-03-13,24.667,24.735,24.629,24.657,7968,0
2017-03-14,24.706,24.871,24.667,24.871,16526,0
2017-03-15,24.871,25.109,24.745,24.964,29736,0
2017-03-16,24.919,25.201,24.909,25.123,16759,0
2017-03-17,25.219,25.219,25.065,25.153,10476,0
2017-03-20,25.113,25.203,25.113,25.113,9527,0
2017-03-21,25.153,25.153,25.055,25.075,16146,0
2017-03-22,25.055,25.093,24.959,25.093,12506,0
2017-03-23,25.093,25.191,25.018,25.113,12541,0
2017-03-24,25.113,25.123,25.035,25.075,11606,0
2017-03-27,25.171,25.201,25.055,25.133,10334,0
2017-03-28,25.211,25.219,25.128,25.191,7187,0
2017-03-29,25.161,25.259,25.103,25.103,15059,0
2017-03-30,25.145,25.197,25.143,25.143,7089,0
2017-03-31,25.164,25.164,24.959,24.959,13552,0
2017-04-03,25.093,25.269,25.093,25.259,11819,0
2017-04-04,25.279,25.463,25.221,25.463,30956,0
2017-04-05,25.365,25.401,25.148,25.161,37417,0
2017-04-06,25.211,25.229,25.143,25.229,13593,0
2017-04-07,25.161,25.197,25.128,25.128,7557,0
2017-04-10,25.153,25.229,25.153,25.211,16433,0
2017-04-11,25.395,25.453,25.201,25.395,32822,0
2017-04-12,25.345,25.433,25.287,25.433,19282,0
2017-04-13,25.345,25.395,25.259,25.345,19020,0
2017-04-17,25.395,25.419,25.307,25.355,6289,0
2017-04-18,25.229,25.471,25.201,25.471,17839,0
2017-04-19,25.345,25.443,25.269,25.413,7702,0
2017-04-20,25.433,25.481,25.337,25.385,20190,0
2017-04-21,25.413,25.491,25.337,25.471,17131,0
2017-04-24,25.491,25.627,25.249,25.471,34229,0
2017-04-25,25.549,25.569,25.443,25.471,13783,0
2017-04-26,25.345,25.395,25.317,25.337,21746,0
2017-04-27,25.249,25.443,25.229,25.269,18453,0
2017-04-28,25.259,25.405,25.229,25.229,20895,0
2017-05-01,25.239,25.283,25.151,25.279,14020,0
2017-05-02,25.327,25.405,25.197,25.375,26379,0
2017-05-03,25.375,25.413,25.279,25.413,21649,0
2017-05-04,25.317,25.395,25.269,25.395,6837,0
2017-05-05,25.269,25.337,25.153,25.201,30268,0
2017-05-08,25.143,25.297,25.143,25.269,30131,0
2017-05-09,25.279,25.279,25.211,25.279,9430,0
2017-05-10,25.287,25.287,25.229,25.269,7152,0
2017-05-11,25.249,25.279,25.215,25.241,10306,0
2017-05-12,25.201,25.287,25.201,25.249,6472,0
2017-05-15,25.219,25.433,25.219,25.433,12756,0
2017-05-16,25.471,25.569,25.297,25.569,14356,0
2017-05-17,25.501,25.501,25.345,25.423,16320,0
2017-05-18,25.219,25.453,25.219,25.433,16886,0
2017-05-19,25.375,25.481,25.375,25.433,15349,0
2017-05-22,25.355,25.481,25.297,25.481,13680,0
2017-05-23,25.327,25.443,25.327,25.443,11271,0
2017-05-24,25.405,25.488,25.405,25.433,14228,0
2017-05-25,25.491,25.491,25.433,25.491,12891,0
2017-05-26,25.54,25.579,25.539,25.579,11569,0
2017-05-30,25.742,25.742,25.673,25.722,20701,0
2017-05-31,25.654,25.732,25.65,25.722,15150,0
2017-06-01,25.722,25.772,25.685,25.772,14057,0
2017-06-02,25.713,25.772,25.713,25.772,9517,0
2017-06-05,25.752,25.772,25.703,25.752,12039,0
2017-06-06,25.791,25.791,25.604,25.604,13217,0
2017-06-07,25.614,25.644,25.535,25.555,10605,0
2017-06-08,25.526,25.631,25.526,25.575,11335,0
2017-06-09,25.595,25.659,25.506,25.535,14315,0
2017-06-12,25.595,25.673,25.545,25.605,19278,0
2017-06-13,25.584,25.584,25.45,25.565,10114,0
2017-06-14,25.595,25.713,25.547,25.604,26670,0
2017-06-15,25.595,25.722,25.555,25.659,20700,0
2017-06-16,25.675,25.693,25.614,25.614,6988,0
2017-06-19,25.722,25.722,25.526,25.545,115838,0
2017-06-20,25.526,25.663,25.526,25.604,10929,0
2017-06-21,25.595,25.683,25.595,25.676,10333,0
2017-06-22,25.605,25.782,25.605,25.718,16009,0
2017-06-23,25.732,25.791,25.721,25.791,3935,0
2017-06-26,25.713,25.87,25.713,25.831,21350,0
2017-06-27,25.801,25.87,25.801,25.87,8509,0
2017-06-28,25.87,25.909,25.713,25.713,22424,0
2017-06-29,25.722,25.791,25.693,25.732,11999,0
2017-06-30,25.713,25.782,25.693,25.782,18666,0
2017-07-03,25.88,25.88,25.703,25.762,4317,0
2017-07-05,25.731,25.87,25.713,25.85,12207,0
2017-07-06,25.85,25.85,25.784,25.841,9980,0
2017-07-07,25.821,25.852,25.821,25.85,10840,0
2017-07-10,25.821,25.87,25.821,25.85,13323,0
2017-07-11,25.858,25.87,25.821,25.86,19200,0
2017-07-12,25.87,25.87,25.83,25.85,13564,0
2017-07-13,25.85,25.909,25.821,25.821,19256,0
2017-07-14,25.929,25.929,25.821,25.821,11809,0
2017-07-17,25.89,25.89,25.801,25.801,11649,0
2017-07-18,25.831,25.87,25.752,25.85,19794,0
2017-07-19,25.9,25.929,25.845,25.85,11526,0
2017-07-20,25.87,25.917,25.782,25.826,18242,0
2017-07-21,25.89,26.057,25.841,26.057,38764,0
2017-07-24,25.939,26.038,25.919,25.988,14067,0
2017-07-25,25.969,25.995,25.91,25.929,8527,0
2017-07-26,25.88,25.924,25.86,25.87,10454,0
2017-07-27,25.87,25.939,25.87,25.89,15139,0
2017-07-28,25.86,25.892,25.841,25.85,12360,0
2017-07-31,25.841,25.841,25.782,25.841,18248,0
2017-08-01,25.752,25.792,25.752,25.762,34339,0
2017-08-02,25.831,25.831,25.752,25.772,8584,0
2017-08-03,25.821,25.841,25.496,25.526,47802,0
2017-08-04,25.585,25.585,25.437,25.526,76945,0
2017-08-07,25.575,25.585,25.496,25.545,21163,0
2017-08-08,25.565,25.585,25.535,25.566,34601,0
2017-08-09,25.545,25.722,25.535,25.624,21689,0
2017-08-10,25.624,25.624,25.378,25.447,18310,0
2017-08-11,25.447,25.506,25.388,25.398,11229,0
2017-08-14,25.624,25.624,25.467,25.551,11970,0
2017-08-15,25.496,25.703,25.496,25.693,34917,0
2017-08-16,25.693,25.693,25.639,25.673,6074,0
2017-08-17,25.654,25.762,25.624,25.634,10117,0
2017-08-18,25.673,25.722,25.663,25.715,3754,0
2017-08-21,25.752,25.752,25.722,25.723,16757,0
2017-08-22,25.732,25.841,25.722,25.801,335757,0
2017-08-23,25.801,25.801,25.742,25.763,9251,0
2017-08-24,25.831,25.831,25.725,25.725,4153,0
2017-08-25,25.772,25.821,25.733,25.821,7400,0
2017-08-28,25.87,25.87,25.782,25.841,12301,0
2017-08-29,25.841,25.949,25.841,25.88,20253,0
2017-08-30,25.9,25.9299,25.79,25.92,12968,0
2017-08-31,25.92,25.99,25.88,25.98,14433,0
2017-09-01,25.98,25.98,25.87,25.97,9166,0
2017-09-05,25.8901,25.9899,25.8901,25.9895,14241,0
2017-09-06,26.04,26.06,26.04,26.06,10819,0
2017-09-07,26.09,26.17,26.05,26.1,22008,0
2017-09-08,26.09,26.11,26.06,26.08,10085,0
2017-09-11,26.09,26.2,26.09,26.15,18830,0
2017-09-12,26.22,26.46,26.21,26.45,51511,0
2017-09-13,26.46,26.46,26.3,26.37,14840,0
2017-09-14,26.29,26.34,26.24,26.27,13919,0
2017-09-15,26.22,26.31,26.22,26.31,7494,0
2017-09-18,26.32,26.32,26.21,26.2882,15011,0
2017-09-19,26.3,26.3,26.19,26.23,18847,0
2017-09-20,26.24,26.24,26.09,26.1083,32105,0
2017-09-21,26.09,26.17,26.09,26.17,4880,0
2017-09-22,26.11,26.2,26.11,26.19,3895,0
2017-09-25,26.21,26.29,26.165,26.23,21580,0
2017-09-26,26.2,26.29,26.2,26.29,4573,0
2017-09-27,26.27,26.29,26.2,26.2275,15877,0
2017-09-28,26.14,26.25,26.069,26.24,26590,0
2017-09-29,26.2,26.25,26.126,26.25,8868,0
2017-10-02,26.13,26.202,26.06,26.06,11048,0
2017-10-03,26.07,26.1252,26.06,26.06,16418,0
2017-10-04,26.0687,26.09,26.01,26.01,5282,0
2017-10-05,26.23,26.25,26.05,26.17,38988,0
2017-10-06,26.1,26.145,25.98,25.9884,92034,0
2017-10-09,25.99,26.02,25.86,25.89,20286,0
2017-10-10,25.99,25.99,25.9,25.91,8690,0
2017-10-11,26.09,26.09,25.92,26.02,7174,0
2017-10-12,25.9879,26.28,25.95,26.22,15011,0
2017-10-13,26.2156,26.28,26.18,26.24,10444,0
2017-10-16,26.24,26.24,26.11,26.12,13404,0
2017-10-17,26.33,26.34,26.14,26.23,210269,0
2017-10-18,26.27,26.3699,26.22,26.36,34935,0
2017-10-19,26.38,26.45,26.29,26.37,86640,0
2017-10-20,26.38,26.4196,26.21,26.33,63213,0
2017-10-23,26.267,26.28,26.1,26.19,24088,0
2017-10-24,26.29,26.29,26.12,26.1991,10194,0
2017-10-25,26.11,26.18,26.1,26.1497,13334,0
2017-10-26,26.1,26.12,26.01,26.1,10986,0
2017-10-27,26.05,26.1347,26,26.0121,16644,0
2017-10-30,26.01,26.1288,26.0031,26.04,17528,0
2017-10-31,26.01,26.1,25.91,26.05,42978,0
2017-11-01,25.96,25.9799,25.86,25.88,28317,0
2017-11-02,25.9,25.974,25.8814,25.9641,19324,0
2017-11-03,26,26,25.95,25.98,12254,0
2017-11-06,25.96,25.98,25.92,25.946,27175,0
2017-11-07,25.95,25.955,25.94,25.955,17689,0
2017-11-08,25.94,26,25.94,25.94,13236,0
2017-11-09,26,26.03,25.94,25.95,13277,0
2017-11-10,26,26.0299,25.94,25.94,8331,0
