Date,Open,High,Low,Close,Volume,OpenInt
2012-02-09,17.363,17.384,17.315,17.372,805238,0
2012-02-10,17.356,17.363,17.266,17.336,563614,0
2012-02-13,17.356,17.384,17.351,17.372,416531,0
2012-02-14,17.372,17.404,17.343,17.372,496829,0
2012-02-15,17.399,17.428,17.356,17.421,387257,0
2012-02-16,17.404,17.441,17.379,17.379,419162,0
2012-02-17,17.412,17.477,17.372,17.412,635702,0
2012-02-21,17.477,17.525,17.404,17.421,547526,0
2012-02-22,17.433,17.51,17.428,17.482,403357,0
2012-02-23,17.525,17.581,17.501,17.531,632315,0
2012-02-24,17.574,17.641,17.518,17.599,397080,0
2012-02-27,17.633,17.678,17.581,17.641,313295,0
2012-02-28,17.683,17.829,17.671,17.754,531215,0
2012-02-29,17.739,17.955,17.648,17.891,534563,0
2012-03-01,17.858,17.962,17.754,17.885,408396,0
2012-03-02,17.885,17.899,17.823,17.899,236234,0
2012-03-05,17.851,17.878,17.745,17.823,381513,0
2012-03-06,17.794,17.794,17.656,17.69,416309,0
2012-03-07,17.726,17.788,17.697,17.705,303299,0
2012-03-08,17.788,17.788,17.705,17.732,299819,0
2012-03-09,17.788,17.851,17.726,17.732,189765,0
2012-03-12,17.872,17.872,17.745,17.823,239181,0
2012-03-13,17.899,17.899,17.837,17.858,312399,0
2012-03-14,17.891,17.955,17.858,17.906,257955,0
2012-03-15,17.962,17.996,17.863,17.962,330535,0
2012-03-16,17.969,17.996,17.906,17.955,204086,0
2012-03-19,17.962,17.996,17.858,17.891,441983,0
2012-03-20,17.891,17.955,17.878,17.94,324264,0
2012-03-21,17.975,18.023,17.948,17.99,335047,0
2012-03-22,17.982,18.019,17.933,17.982,195356,0
2012-03-23,17.996,18.1,17.962,18.01,198960,0
2012-03-26,18.066,18.155,18.051,18.115,207152,0
2012-03-27,18.137,18.171,18.073,18.115,190648,0
2012-03-28,18.155,18.155,18.088,18.123,226874,0
2012-03-29,18.137,18.171,18.079,18.094,230275,0
2012-03-30,18.155,18.196,18.107,18.163,210983,0
2012-04-02,18.177,18.177,18.107,18.107,191226,0
2012-04-03,18.1,18.142,18.1,18.115,129813,0
2012-04-04,18.115,18.137,18.066,18.107,177171,0
2012-04-05,18.115,18.137,18.088,18.094,67991,0
2012-04-09,18.094,18.094,18.039,18.088,130415,0
2012-04-10,18.128,18.171,18.059,18.059,337186,0
2012-04-11,18.079,18.177,18.079,18.163,137876,0
2012-04-12,18.163,18.204,18.155,18.204,150495,0
2012-04-13,18.227,18.275,18.191,18.212,103685,0
2012-04-16,18.253,18.286,18.227,18.275,132671,0
2012-04-17,18.282,18.407,18.275,18.399,184179,0
2012-04-18,18.393,18.448,18.26,18.35,306168,0
2012-04-19,18.378,18.414,18.329,18.358,494770,0
2012-04-20,18.399,18.699,18.344,18.678,912464,0
2012-04-23,18.399,18.468,18.317,18.434,390587,0
2012-04-24,18.483,18.565,18.358,18.491,266248,0
2012-04-25,18.483,18.58,18.448,18.475,361433,0
2012-04-26,18.483,18.644,18.475,18.595,184254,0
2012-04-27,18.309,18.483,18.238,18.414,1329806,0
2012-04-30,18.483,18.483,18.329,18.35,216836,0
2012-05-01,18.441,18.441,18.317,18.317,120545,0
2012-05-02,18.365,18.393,18.185,18.22,170799,0
2012-05-03,18.282,18.329,18.191,18.212,142919,0
2012-05-04,18.204,18.238,18.148,18.232,105037,0
2012-05-07,18.238,18.378,18.191,18.238,108576,0
2012-05-08,18.309,18.309,18.155,18.196,269005,0
2012-05-09,18.019,18.171,18.019,18.155,141361,0
2012-05-10,18.204,18.246,18.115,18.142,114603,0
2012-05-11,18.1,18.196,18.023,18.059,189284,0
2012-05-14,18.039,18.039,17.899,17.926,113100,0
2012-05-15,17.975,17.975,17.851,17.913,128068,0
2012-05-16,17.962,17.962,17.829,17.863,125650,0
2012-05-17,17.816,17.858,17.384,17.482,168056,0
2012-05-18,17.33,17.356,17.079,17.176,340804,0
2012-05-21,17.225,17.78,17.198,17.633,182930,0
2012-05-22,17.628,17.906,17.628,17.851,143188,0
2012-05-23,17.697,17.81,17.446,17.81,227549,0
2012-05-24,17.823,18.059,17.683,17.872,107571,0
2012-05-25,17.955,18.003,17.739,17.851,93013,0
2012-05-29,18.019,18.123,17.969,18.094,98063,0
2012-05-30,18.019,18.031,17.794,17.885,124456,0
2012-05-31,17.982,18.023,17.726,17.926,164113,0
2012-06-01,17.754,17.962,17.712,17.891,118625,0
2012-06-04,17.975,17.99,17.754,17.858,135702,0
2012-06-05,17.794,18.031,17.794,17.837,104995,0
2012-06-06,17.969,18.066,17.962,18.044,109570,0
2012-06-07,18.115,18.137,17.891,17.921,145003,0
2012-06-08,17.982,18.094,17.899,18.039,79069,0
2012-06-11,18.1,18.1,17.802,17.823,156176,0
2012-06-12,17.837,17.851,17.683,17.794,128774,0
2012-06-13,17.788,18.031,17.767,17.885,53789,0
2012-06-14,17.969,17.996,17.767,17.816,126942,0
2012-06-15,17.913,17.969,17.754,17.81,73044,0
2012-06-18,18.137,18.196,17.851,18.155,103785,0
2012-06-19,18.238,18.329,17.739,18.282,88179,0
2012-06-20,18.358,18.358,18.204,18.324,173063,0
2012-06-21,18.385,18.385,18.204,18.269,119937,0
2012-06-22,18.286,18.393,18.232,18.286,101962,0
2012-06-25,18.246,18.324,18.123,18.204,80785,0
2012-06-26,18.253,18.393,18.212,18.344,97275,0
2012-06-27,18.385,18.426,18.286,18.344,120435,0
2012-06-28,18.324,18.378,18.22,18.275,131829,0
2012-06-29,18.414,18.516,18.309,18.335,150283,0
2012-07-02,18.434,18.539,18.286,18.344,119273,0
2012-07-03,18.414,18.426,18.269,18.275,119058,0
2012-07-05,18.324,18.607,18.324,18.475,87057,0
2012-07-06,18.462,18.613,18.456,18.613,100705,0
2012-07-09,18.58,18.759,18.516,18.74,165636,0
2012-07-10,18.74,18.788,18.629,18.748,135672,0
2012-07-11,18.748,18.851,18.656,18.754,236259,0
2012-07-12,18.74,18.775,18.636,18.726,95577,0
2012-07-13,18.775,18.914,18.754,18.754,117647,0
2012-07-16,18.824,18.899,18.759,18.878,95276,0
2012-07-17,18.935,18.969,18.692,18.886,177571,0
2012-07-18,18.797,18.969,18.775,18.969,133996,0
2012-07-19,18.899,19.03,18.899,19.03,126784,0
2012-07-20,18.899,19.102,18.878,19.102,128887,0
2012-07-23,19.013,19.143,18.899,19.102,156410,0
2012-07-24,19.017,19.151,18.914,18.935,134141,0
2012-07-25,19.017,19.037,18.872,18.872,121670,0
2012-07-26,19.017,19.017,18.872,18.886,147754,0
2012-07-27,18.975,19.079,18.899,18.964,146927,0
2012-07-30,18.718,18.809,18.58,18.699,131183,0
2012-07-31,18.748,18.824,18.629,18.718,186880,0
2012-08-01,18.858,18.921,18.775,18.816,96313,0
2012-08-02,18.83,18.956,18.692,18.872,162829,0
2012-08-03,19.079,19.079,18.858,18.989,106567,0
2012-08-06,18.948,19.072,18.935,18.989,92044,0
2012-08-07,18.926,19.062,18.926,19.013,144767,0
2012-08-08,19.005,19.053,18.956,19.053,79934,0
2012-08-09,18.983,19.086,18.983,19.072,101103,0
2012-08-10,19.067,19.17,19.017,19.135,116814,0
2012-08-13,18.983,19.225,18.935,19.095,99393,0
2012-08-14,19.175,19.175,19.046,19.079,69506,0
2012-08-15,18.989,19.143,18.989,19.079,63706,0
2012-08-16,19.143,19.143,18.975,19.062,134566,0
2012-08-17,19.03,19.037,18.921,19.005,91157,0
2012-08-20,18.997,19.024,18.941,18.969,64321,0
2012-08-21,18.969,19.013,18.914,18.989,130885,0
2012-08-22,18.989,19.03,18.851,18.886,133548,0
2012-08-23,18.899,18.956,18.858,18.872,90795,0
2012-08-24,18.893,18.969,18.865,18.969,70075,0
2012-08-27,18.935,19.03,18.935,18.997,69378,0
2012-08-28,18.997,19.248,18.997,19.127,125740,0
2012-08-29,19.231,19.231,19.072,19.095,134787,0
2012-08-30,19.127,19.127,19.005,19.062,58469,0
2012-08-31,19.046,19.449,19.046,19.303,130264,0
2012-09-04,19.192,19.28,19.062,19.111,124257,0
2012-09-05,19.102,19.17,19.062,19.121,125626,0
2012-09-06,19.072,19.219,19.072,19.219,68361,0
2012-09-07,19.344,19.344,19.151,19.316,72090,0
2012-09-10,19.219,19.311,19.175,19.311,83298,0
2012-09-11,19.213,19.385,19.213,19.322,135318,0
2012-09-12,19.254,19.365,19.254,19.344,76599,0
2012-09-13,19.414,19.463,19.316,19.351,52708,0
2012-09-14,19.421,19.449,19.316,19.316,61397,0
2012-09-17,19.372,19.372,19.248,19.316,62606,0
2012-09-18,19.248,19.248,19.116,19.143,94008,0
2012-09-19,19.135,19.183,19.024,19.116,100674,0
2012-09-20,19.013,19.135,18.989,18.989,101290,0
2012-09-21,19.062,19.095,18.858,18.886,181975,0
2012-09-24,18.948,18.975,18.824,18.837,122539,0
2012-09-25,18.899,18.899,18.692,18.781,195280,0
2012-09-26,18.83,18.83,18.669,18.692,97613,0
2012-09-27,18.759,18.781,18.699,18.754,173115,0
2012-09-28,18.748,18.759,18.662,18.692,198475,0
2012-10-01,18.733,19.005,18.718,18.975,113122,0
2012-10-02,18.969,19.116,18.941,19.102,79814,0
2012-10-03,19.127,19.143,19.067,19.079,47004,0
2012-10-04,19.175,19.207,19.116,19.175,63184,0
2012-10-05,19.175,19.231,19.111,19.127,55080,0
2012-10-08,19.164,19.231,19.127,19.213,38797,0
2012-10-09,19.225,19.225,19.037,19.143,58972,0
2012-10-10,19.135,19.254,19.135,19.225,78551,0
2012-10-11,19.28,19.351,19.207,19.213,117061,0
2012-10-12,19.121,19.316,19.121,19.297,71547,0
2012-10-15,19.297,19.351,19.121,19.28,74479,0
2012-10-16,19.297,19.457,19.262,19.441,170176,0
2012-10-17,19.414,19.566,19.351,19.531,146247,0
2012-10-18,19.505,19.629,19.434,19.56,123513,0
2012-10-19,19.457,19.56,19.116,19.116,363197,0
2012-10-22,19.351,19.49,19.316,19.441,107661,0
2012-10-23,19.434,19.483,19.351,19.463,85739,0
2012-10-24,19.469,19.49,19.421,19.469,102091,0
2012-10-25,19.421,19.469,19.409,19.441,94749,0
2012-10-26,19.441,19.476,19.409,19.434,50331,0
2012-10-31,19.121,19.316,19.102,19.311,99068,0
2012-11-01,19.385,19.457,19.322,19.457,104951,0
2012-11-02,19.49,19.524,19.28,19.449,42329,0
2012-11-05,19.449,19.457,19.351,19.449,43665,0
2012-11-06,19.457,19.56,19.385,19.483,62883,0
2012-11-07,19.531,19.531,19.365,19.365,80092,0
2012-11-08,19.469,19.476,19.28,19.316,48237,0
2012-11-09,19.28,19.36,19.274,19.351,51688,0
2012-11-12,19.385,19.594,19.311,19.483,36010,0
2012-11-13,19.393,19.441,19.183,19.28,114072,0
2012-11-14,19.297,19.36,19.017,19.017,70578,0
2012-11-15,18.983,19.248,18.846,18.956,339825,0
2012-11-16,19.072,19.469,19.005,19.365,100313,0
2012-11-19,19.498,19.505,19.33,19.449,76057,0
2012-11-20,19.449,19.511,19.385,19.449,74127,0
2012-11-21,19.457,19.483,19.372,19.393,46493,0
2012-11-23,19.457,19.524,19.409,19.49,20552,0
2012-11-26,19.463,19.49,19.219,19.297,83683,0
2012-11-27,19.338,19.476,19.268,19.365,76274,0
2012-11-28,19.385,19.49,19.351,19.414,57465,0
2012-11-29,19.531,19.553,19.385,19.483,49001,0
2012-11-30,19.511,19.54,19.213,19.29,252682,0
2012-12-03,19.29,19.385,19.192,19.207,40013,0
2012-12-04,19.183,19.414,19.183,19.297,75516,0
2012-12-05,19.225,19.351,19.225,19.303,38948,0
2012-12-06,19.225,19.365,19.225,19.316,50251,0
2012-12-07,19.268,19.338,19.116,19.127,65530,0
2012-12-10,19.175,19.241,19.013,19.135,63646,0
2012-12-11,19.143,19.344,19.072,19.344,71477,0
2012-12-12,19.351,19.421,19.213,19.33,44863,0
2012-12-13,19.28,19.322,19.151,19.159,62153,0
2012-12-14,19.213,19.297,19.111,19.268,45850,0
2012-12-17,19.213,19.372,19.213,19.303,64488,0
2012-12-18,19.316,19.338,19.219,19.262,58197,0
2012-12-19,19.311,19.414,19.248,19.254,64038,0
2012-12-20,19.33,19.365,19.143,19.225,91827,0
2012-12-21,19.213,19.33,19.17,19.192,35006,0
2012-12-24,19.192,19.316,19.121,19.311,24930,0
2012-12-26,19.219,19.29,19.116,19.207,23059,0
2012-12-27,19.2,19.311,19.111,19.254,46607,0
2012-12-28,19.29,19.297,19.127,19.241,28185,0
2012-12-31,19.241,19.457,19.183,19.441,45876,0
2013-01-02,19.441,19.517,19.385,19.476,48590,0
2013-01-03,19.517,19.547,19.421,19.469,85850,0
2013-01-04,19.524,19.54,19.421,19.457,66736,0
2013-01-07,19.517,19.54,19.463,19.524,42141,0
2013-01-08,19.505,19.662,19.483,19.594,66650,0
2013-01-09,19.622,19.622,19.457,19.566,70070,0
2013-01-10,19.622,19.637,19.553,19.553,38201,0
2013-01-11,19.614,19.629,19.476,19.56,67114,0
2013-01-14,19.594,19.629,19.58,19.614,17978,0
2013-01-15,19.614,19.629,19.573,19.622,35921,0
2013-01-16,19.622,19.754,19.609,19.748,77538,0
2013-01-17,19.754,19.97,19.691,19.864,81687,0
2013-01-18,19.74,19.921,19.74,19.864,73105,0
2013-01-22,19.783,20.234,19.783,20.012,87450,0
2013-01-23,20.122,20.122,19.817,19.907,60157,0
2013-01-24,19.804,19.893,19.699,19.831,93337,0
2013-01-25,19.796,19.804,19.629,19.788,83530,0
2013-01-28,19.706,20.061,19.685,19.788,114807,0
2013-01-29,19.788,19.873,19.748,19.857,68887,0
2013-01-30,19.773,19.95,19.745,19.922,131910,0
2013-01-31,19.944,19.944,19.758,19.758,72979,0
2013-02-01,19.781,19.873,19.738,19.781,49064,0
2013-02-04,19.857,19.857,19.457,19.738,330721,0
2013-02-05,19.738,19.929,19.709,19.901,80222,0
2013-02-06,19.901,20.006,19.836,19.985,91645,0
2013-02-07,20.077,20.077,19.95,20.035,60996,0
2013-02-08,20.035,20.07,19.844,19.857,59532,0
2013-02-11,19.936,20.056,19.836,19.936,89741,0
2013-02-12,19.971,20.042,19.913,20.028,40025,0
2013-02-13,20.091,20.098,19.956,20.048,46984,0
2013-02-14,19.994,20.148,19.88,19.922,51144,0
2013-02-15,20.028,20.028,19.807,19.907,61974,0
2013-02-19,19.95,20.02,19.95,20.006,47176,0
2013-02-20,20.02,20.02,19.863,19.913,60049,0
2013-02-21,19.936,20.02,19.807,19.901,97849,0
2013-02-22,19.863,19.998,19.781,19.901,77748,0
2013-02-25,19.922,20.056,19.852,20.035,97089,0
2013-02-26,19.963,20.091,19.873,19.985,69392,0
2013-02-27,19.994,20.119,19.971,20.02,44429,0
2013-02-28,19.978,20.141,19.95,19.95,64093,0
2013-03-01,20.091,20.119,19.922,20.014,46325,0
2013-03-04,20.048,20.085,19.985,20.02,73183,0
2013-03-05,20.02,20.162,20.02,20.064,72010,0
2013-03-06,20.077,20.098,20.048,20.056,41211,0
2013-03-07,20.077,20.198,20.02,20.091,65443,0
2013-03-08,20.191,20.297,20.077,20.226,82114,0
2013-03-11,20.297,20.297,20.042,20.077,66785,0
2013-03-12,20.191,20.276,20.07,20.098,78419,0
2013-03-13,20.218,20.26,20.156,20.169,71526,0
2013-03-14,20.141,20.303,20.098,20.297,57529,0
2013-03-15,20.198,20.367,20.141,20.358,73782,0
2013-03-18,20.198,20.408,20.198,20.309,61472,0
2013-03-19,20.432,20.481,20.318,20.346,68387,0
2013-03-20,20.376,20.376,20.198,20.309,70151,0
2013-03-21,20.268,20.488,20.268,20.346,86906,0
2013-03-22,20.417,20.493,20.247,20.268,67405,0
2013-03-25,20.346,20.382,20.176,20.218,47775,0
2013-03-26,20.198,20.333,20.176,20.198,71882,0
2013-03-27,20.183,20.382,20.183,20.233,90787,0
2013-03-28,20.268,20.432,20.268,20.303,104686,0
2013-04-01,20.303,20.432,20.233,20.367,45495,0
2013-04-02,20.346,20.493,20.346,20.45,103009,0
2013-04-03,20.5,20.5,20.339,20.367,73841,0
2013-04-04,20.339,20.445,20.339,20.353,30809,0
2013-04-05,20.318,20.417,20.309,20.376,58443,0
2013-04-08,20.432,20.432,20.268,20.283,56611,0
2013-04-09,20.255,20.417,20.255,20.408,85894,0
2013-04-10,20.303,20.39,20.303,20.376,92891,0
2013-04-11,20.346,20.439,20.346,20.376,58826,0
2013-04-12,20.29,20.408,20.268,20.303,63381,0
2013-04-15,20.333,20.376,20.268,20.353,77640,0
2013-04-16,20.401,20.5,20.401,20.481,60534,0
2013-04-17,20.481,20.481,20.396,20.396,62029,0
2013-04-18,20.474,20.728,20.401,20.45,67919,0
2013-04-19,20.432,20.636,20.218,20.218,145028,0
2013-04-22,20.376,20.467,20.339,20.39,180368,0
2013-04-23,20.458,20.5,20.353,20.45,142072,0
2013-04-24,20.445,20.493,20.376,20.39,57798,0
2013-04-25,20.481,20.587,20.426,20.488,93832,0
2013-04-26,20.488,20.55,20.382,20.445,68997,0
2013-04-29,20.618,20.69,20.457,20.567,425418,0
2013-04-30,20.595,20.626,20.488,20.56,101527,0
2013-05-01,20.618,20.618,20.551,20.61,42916,0
2013-05-02,20.544,20.768,20.544,20.725,87980,0
2013-05-03,20.849,20.883,20.696,20.813,92301,0
2013-05-06,20.776,20.813,20.631,20.739,97712,0
2013-05-07,20.747,20.87,20.747,20.798,203236,0
2013-05-08,20.776,20.849,20.739,20.782,69260,0
2013-05-09,20.806,20.826,20.739,20.826,60478,0
2013-05-10,20.776,20.84,20.739,20.747,185095,0
2013-05-13,20.789,20.849,20.683,20.763,116919,0
2013-05-14,20.763,20.813,20.66,20.732,85123,0
2013-05-15,20.683,20.732,20.645,20.703,55017,0
2013-05-16,20.696,20.747,20.631,20.683,55938,0
2013-05-17,20.725,20.754,20.589,20.66,94516,0
2013-05-20,20.626,20.703,20.626,20.69,260051,0
2013-05-21,20.69,20.776,20.56,20.732,66956,0
2013-05-22,20.67,20.739,20.631,20.67,155223,0
2013-05-23,20.645,20.703,20.56,20.703,150241,0
2013-05-24,20.683,20.754,20.675,20.739,76691,0
2013-05-28,20.754,20.813,20.739,20.739,82452,0
2013-05-29,20.739,20.763,20.61,20.67,146089,0
2013-05-30,20.763,20.763,20.683,20.719,107616,0
2013-05-31,20.67,20.782,20.524,20.524,61615,0
2013-06-03,20.532,20.595,20.164,20.33,83294,0
2013-06-04,20.237,20.357,20.128,20.206,77411,0
2013-06-05,20.164,20.301,20.019,20.164,70105,0
2013-06-06,20.228,20.228,19.984,20.12,46222,0
2013-06-07,20.214,20.301,20.091,20.149,87491,0
2013-06-10,20.128,20.257,20.035,20.077,39762,0
2013-06-11,19.969,19.969,19.509,19.826,113363,0
2013-06-12,19.767,19.854,19.299,19.472,153940,0
2013-06-13,19.444,20.013,18.759,19.854,150011,0
2013-06-14,19.826,20.07,19.826,20.056,72310,0
2013-06-17,20.027,20.222,19.809,19.919,62578,0
2013-06-18,19.826,20.294,19.683,20.091,64323,0
2013-06-19,20.164,20.301,19.948,20.128,84171,0
2013-06-20,19.817,20.085,19.666,20.019,232210,0
2013-06-21,19.997,20.199,19.847,19.961,135738,0
2013-06-24,19.817,19.817,18.932,19.552,200560,0
2013-06-25,19.515,19.522,19.082,19.41,90532,0
2013-06-26,19.444,19.984,19.385,19.847,63179,0
2013-06-27,19.804,20.257,19.804,19.969,34955,0
2013-06-28,20.381,20.806,20.292,20.4,78930,0
2013-07-01,20.013,20.128,19.854,19.876,58161,0
2013-07-02,19.953,20.027,19.601,19.716,76023,0
2013-07-03,19.659,19.797,19.538,19.709,50102,0
2013-07-05,19.659,19.716,19.393,19.653,37543,0
2013-07-08,19.695,19.695,19.436,19.509,39392,0
2013-07-09,19.589,19.623,19.493,19.623,66284,0
2013-07-10,19.659,19.776,19.589,19.747,73285,0
2013-07-11,19.783,20.099,19.783,19.953,67401,0
2013-07-12,19.919,20.156,19.919,20.064,88390,0
2013-07-15,20.005,20.134,19.91,20.07,59488,0
2013-07-16,20.013,20.199,20.005,20.077,91780,0
2013-07-17,20.056,20.237,20.035,20.128,39902,0
2013-07-18,20.12,20.12,20.005,20.077,37197,0
2013-07-19,20.142,20.199,20.041,20.041,85245,0
2013-07-22,20.128,20.179,20.005,20.113,168299,0
2013-07-23,20.099,20.346,20.056,20.222,61714,0
2013-07-24,20.142,20.322,20.113,20.113,49554,0
2013-07-25,20.091,20.091,19.948,20.056,32459,0
2013-07-26,20.019,20.192,19.992,20.064,45464,0
2013-07-29,20.005,20.106,19.91,19.977,40133,0
2013-07-30,20.093,20.153,19.814,19.939,54993,0
2013-07-31,19.917,20.1,19.793,19.976,106554,0
2013-08-01,19.991,20.137,19.948,20.035,73290,0
2013-08-02,19.991,20.079,19.864,19.969,55185,0
2013-08-05,20.042,20.1,19.779,19.801,58189,0
2013-08-06,19.734,19.806,19.654,19.761,31541,0
2013-08-07,19.654,19.761,19.639,19.705,48014,0
2013-08-08,19.705,19.857,19.623,19.705,48823,0
2013-08-09,19.667,19.734,19.623,19.639,77201,0
2013-08-12,19.667,19.676,19.589,19.589,85691,0
2013-08-13,19.589,19.639,19.413,19.469,81214,0
2013-08-14,19.448,19.484,19.162,19.207,53306,0
2013-08-15,19.22,19.22,18.839,19.044,96312,0
2013-08-16,19.148,19.148,18.839,18.992,104102,0
2013-08-19,19.052,19.061,18.926,19.029,110376,0
2013-08-20,19.029,19.294,18.992,19.097,119960,0
2013-08-21,19.182,19.251,19.009,19.123,110451,0
2013-08-22,19.182,19.322,19.104,19.294,187664,0
2013-08-23,19.227,19.589,19.227,19.589,108114,0
2013-08-26,19.623,19.882,19.594,19.801,149087,0
2013-08-27,19.734,19.749,19.589,19.697,56024,0
2013-08-28,19.623,19.882,19.623,19.844,64760,0
2013-08-29,19.697,19.908,19.697,19.908,61927,0
2013-08-30,19.887,19.984,19.844,19.939,60440,0
2013-09-03,19.882,19.939,19.734,19.844,60061,0
2013-09-04,19.785,19.939,19.761,19.801,105901,0
2013-09-05,19.874,19.874,19.659,19.667,43029,0
2013-09-06,19.718,19.756,19.5,19.579,51623,0
2013-09-09,19.543,19.632,19.477,19.61,39380,0
2013-09-10,19.623,19.806,19.528,19.741,117172,0
2013-09-11,19.705,19.976,19.572,19.924,78984,0
2013-09-12,19.932,19.932,19.718,19.761,51980,0
2013-09-13,19.83,19.874,19.69,19.83,56557,0
2013-09-16,19.882,20.028,19.83,19.896,77645,0
2013-09-17,19.948,20.056,19.882,19.984,63347,0
2013-09-18,20.042,20.173,19.836,20.153,73910,0
2013-09-19,20.122,20.247,20.042,20.173,88183,0
2013-09-20,20.1,20.247,20.035,20.159,81174,0
2013-09-23,20.196,20.204,19.997,20.013,68973,0
2013-09-24,19.969,20.087,19.821,19.852,57492,0
2013-09-25,19.814,20.144,19.814,20.048,101366,0
2013-09-26,20.028,20.144,19.991,20.013,58838,0
2013-09-27,20.028,20.093,19.654,19.806,37956,0
2013-09-30,19.734,20.093,19.734,20.042,87449,0
2013-10-01,19.984,20.093,19.984,20.028,42259,0
2013-10-02,19.924,20.087,19.924,20.028,44090,0
2013-10-03,19.976,20.064,19.844,19.903,33730,0
2013-10-04,19.852,20.137,19.814,20.137,46712,0
2013-10-07,20.019,20.1,19.953,19.997,65989,0
2013-10-08,19.969,20.042,19.882,19.991,39290,0
2013-10-09,19.908,20.042,19.852,19.882,41462,0
2013-10-10,19.903,20.019,19.852,19.903,47276,0
2013-10-11,19.874,19.984,19.83,19.908,56565,0
2013-10-14,19.857,19.924,19.806,19.806,40933,0
2013-10-15,19.806,19.903,19.806,19.821,54168,0
2013-10-16,19.844,19.852,19.734,19.793,74728,0
2013-10-17,19.785,19.948,19.771,19.852,71748,0
2013-10-18,19.844,20.079,19.844,20.064,75502,0
2013-10-21,20.079,20.173,19.953,20.167,47574,0
2013-10-22,20.115,20.356,20.109,20.313,72361,0
2013-10-23,20.32,20.344,20.247,20.344,50911,0
2013-10-24,20.276,20.349,20.211,20.292,55096,0
2013-10-25,20.349,20.349,20.247,20.313,33349,0
2013-10-28,20.204,20.32,20.19,20.247,50728,0
2013-10-29,20.247,20.356,20.217,20.26,94851,0
2013-10-30,20.171,20.313,20.112,20.286,67953,0
2013-10-31,20.188,20.286,19.759,20.18,63578,0
2013-11-01,20.209,20.255,20.083,20.171,36696,0
2013-11-04,20.112,20.247,20.097,20.195,69650,0
2013-11-05,20.142,20.33,20.106,20.26,34857,0
2013-11-06,20.188,20.346,20.188,20.306,65279,0
2013-11-07,20.306,20.39,20.306,20.313,45272,0
2013-11-08,20.286,20.286,20.097,20.128,48792,0
2013-11-11,20.165,20.26,20.134,20.24,41062,0
2013-11-12,20.142,20.26,20.142,20.15,66109,0
2013-11-13,20.142,20.216,20.134,20.18,72400,0
2013-11-14,20.158,20.203,20.106,20.134,45325,0
2013-11-15,20.134,20.188,20.112,20.171,64123,0
2013-11-18,20.171,20.286,20.134,20.171,56355,0
2013-11-19,20.247,20.292,20.158,20.216,42370,0
2013-11-20,20.269,20.313,20.142,20.158,120711,0
2013-11-21,20.165,20.292,20.106,20.128,73347,0
2013-11-22,20.24,20.322,20.171,20.306,55436,0
2013-11-25,20.322,20.376,20.299,20.306,64295,0
2013-11-26,20.33,20.397,20.322,20.322,71517,0
2013-11-27,20.357,20.357,20.286,20.33,38011,0
2013-11-29,20.299,20.448,20.299,20.397,36168,0
2013-12-02,20.382,20.434,20.299,20.33,71358,0
2013-12-03,20.313,20.516,20.313,20.507,125158,0
2013-12-04,20.434,20.539,20.411,20.434,121051,0
2013-12-05,20.397,20.448,20.322,20.357,94623,0
2013-12-06,20.357,20.411,20.313,20.357,43610,0
2013-12-09,20.427,20.427,20.306,20.306,52623,0
2013-12-10,20.299,20.39,20.26,20.337,73406,0
2013-12-11,20.269,20.376,20.247,20.337,83101,0
2013-12-12,20.322,20.419,20.209,20.397,118714,0
2013-12-13,20.357,20.597,20.357,20.597,154675,0
2013-12-16,20.56,20.68,20.5,20.591,169186,0
2013-12-17,20.544,20.702,20.507,20.657,100095,0
2013-12-18,20.629,20.725,20.591,20.68,109934,0
2013-12-19,20.636,20.792,20.569,20.748,85879,0
2013-12-20,20.785,20.881,20.702,20.778,118129,0
2013-12-23,20.92,20.92,20.719,20.785,69128,0
2013-12-24,20.785,20.845,20.68,20.74,45397,0
2013-12-26,20.688,20.748,20.636,20.636,68163,0
2013-12-27,20.622,20.823,20.622,20.695,62152,0
2013-12-30,20.643,20.92,20.643,20.845,78383,0
2013-12-31,20.792,21.063,20.748,21.063,87251,0
2014-01-02,20.951,21.032,20.881,20.943,98054,0
2014-01-03,20.968,21.014,20.92,20.964,48583,0
2014-01-06,20.943,21.022,20.934,20.951,49559,0
2014-01-07,20.951,20.996,20.853,20.92,91923,0
2014-01-08,20.92,20.92,20.792,20.814,83920,0
2014-01-09,20.814,20.912,20.8,20.912,109590,0
2014-01-10,20.92,20.987,20.881,20.943,57857,0
2014-01-13,20.906,21.003,20.881,20.964,63389,0
2014-01-14,20.912,21.099,20.912,21.076,122062,0
2014-01-15,21.04,21.12,21.04,21.084,70017,0
2014-01-16,21.076,21.241,21.055,21.197,120189,0
2014-01-17,21.159,21.428,21.159,21.225,110010,0
2014-01-21,21.233,21.421,21.233,21.329,73823,0
2014-01-22,21.285,21.308,21.159,21.165,80683,0
2014-01-23,21.197,21.197,21.084,21.084,59818,0
2014-01-24,20.996,21.137,20.951,21.099,52441,0
2014-01-27,21.066,21.099,20.943,21.099,24132,0
2014-01-28,20.996,21.159,20.996,21.159,70259,0
2014-01-29,21.159,21.173,21,21,36158,0
2014-01-30,21.061,21.243,20.915,20.961,57344,0
2014-01-31,20.955,21.25,20.92,21.204,74029,0
2014-02-03,21.113,21.235,20.992,21.046,42793,0
2014-02-04,21.046,21.092,20.848,20.938,94244,0
2014-02-05,20.947,20.974,20.801,20.856,95922,0
2014-02-06,20.801,20.974,20.801,20.884,52523,0
2014-02-07,21.046,21.046,20.801,20.974,107541,0
2014-02-10,20.915,21.165,20.915,21.137,63941,0
2014-02-11,21.113,21.204,21.092,21.198,44087,0
2014-02-12,21.151,21.219,20.955,21.013,67865,0
2014-02-13,20.992,21.106,20.992,21.053,39990,0
2014-02-14,21.092,21.219,21.074,21.173,50464,0
2014-02-18,21.212,21.219,21.065,21.065,39968,0
2014-02-19,21.065,21.296,21.046,21.296,56089,0
2014-02-20,21.243,21.433,21.198,21.372,64571,0
2014-02-21,21.372,21.471,21.349,21.433,37659,0
2014-02-24,21.395,21.463,21.319,21.357,51032,0
2014-02-25,21.342,21.433,21.258,21.418,63640,0
2014-02-26,21.378,21.486,21.378,21.433,117778,0
2014-02-27,21.425,21.507,21.425,21.501,67958,0
2014-02-28,21.433,21.576,21.433,21.546,52082,0
2014-03-03,21.501,21.552,21.471,21.501,37049,0
2014-03-04,21.552,21.552,21.31,21.31,76861,0
2014-03-05,21.288,21.571,21.258,21.364,198813,0
2014-03-06,21.333,21.486,21.333,21.395,34963,0
2014-03-07,21.395,21.546,21.342,21.546,32187,0
2014-03-10,21.44,21.538,21.44,21.516,27061,0
2014-03-11,21.471,21.486,21.395,21.409,23834,0
2014-03-12,21.409,21.479,21.31,21.44,64528,0
2014-03-13,21.401,21.599,21.357,21.592,53864,0
2014-03-14,21.562,21.638,21.333,21.538,273787,0
2014-03-17,21.479,21.706,21.479,21.63,42065,0
2014-03-18,21.562,21.828,21.562,21.828,70979,0
2014-03-19,21.804,21.927,21.791,21.927,79792,0
2014-03-20,21.843,21.971,21.813,21.971,55494,0
2014-03-21,21.935,22.133,21.935,22.079,84067,0
2014-03-24,22.079,22.094,21.941,22.071,74691,0
2014-03-25,22.026,22.071,21.941,21.966,69726,0
2014-03-26,21.941,21.994,21.836,21.927,52989,0
2014-03-27,21.828,21.828,21.599,21.676,71562,0
2014-03-28,21.638,21.775,21.623,21.691,23767,0
2014-03-31,21.791,21.981,21.736,21.981,43426,0
2014-04-01,21.89,22.116,21.89,22.057,58469,0
2014-04-02,21.966,22.026,21.858,21.867,50387,0
2014-04-03,21.775,21.867,21.691,21.745,54135,0
2014-04-04,21.736,21.804,21.698,21.791,53449,0
2014-04-07,21.722,21.813,21.652,21.652,99674,0
2014-04-08,21.644,21.691,21.599,21.616,103001,0
2014-04-09,21.644,21.736,21.63,21.706,44514,0
2014-04-10,21.706,21.828,21.706,21.782,32538,0
2014-04-11,21.751,21.858,21.751,21.836,58232,0
2014-04-14,21.804,21.858,21.751,21.768,34433,0
2014-04-15,21.775,21.903,21.758,21.896,42221,0
2014-04-16,21.935,21.941,21.85,21.896,28692,0
2014-04-17,21.89,21.981,21.881,21.881,126271,0
2014-04-21,21.912,21.971,21.791,21.797,64662,0
2014-04-22,21.813,21.881,21.676,21.698,114317,0
2014-04-23,21.804,21.804,21.652,21.698,118751,0
2014-04-24,21.729,21.736,21.607,21.668,94673,0
2014-04-25,21.623,21.903,21.623,21.903,85267,0
2014-04-28,21.836,21.958,21.836,21.949,58365,0
2014-04-29,22.059,22.064,21.958,22.018,50086,0
2014-04-30,21.982,22.096,21.982,22.096,38370,0
2014-05-01,22.028,22.196,21.989,22.183,55044,0
2014-05-02,22.119,22.136,22.035,22.073,54587,0
2014-05-05,22.136,22.189,22.119,22.142,31269,0
2014-05-06,22.096,22.183,22.096,22.112,25833,0
2014-05-07,22.112,22.158,22.018,22.05,38757,0
2014-05-08,22.05,22.183,22.05,22.064,28146,0
2014-05-09,22.018,22.112,22.005,22.112,31599,0
2014-05-12,22.082,22.189,22.073,22.142,34047,0
2014-05-13,22.112,22.189,22.096,22.136,20543,0
2014-05-14,22.196,22.212,22.136,22.151,53760,0
2014-05-15,22.189,22.252,22.059,22.082,46729,0
2014-05-16,22.089,22.089,21.926,21.972,49233,0
2014-05-19,22.018,22.073,21.966,21.972,93908,0
2014-05-20,21.972,22.035,21.949,21.982,31898,0
2014-05-21,21.982,22.042,21.88,21.941,118424,0
2014-05-22,21.949,21.982,21.889,21.982,56362,0
2014-05-23,21.995,22.035,21.926,22.035,42197,0
2014-05-27,21.989,22.119,21.989,22.082,22580,0
2014-05-28,22.05,22.22,22.05,22.206,53123,0
2014-05-29,22.142,22.305,22.142,22.305,52702,0
2014-05-30,22.259,22.376,22.237,22.351,41591,0
2014-06-02,22.283,22.367,22.283,22.351,44796,0
2014-06-03,22.351,22.359,22.267,22.267,64753,0
2014-06-04,22.212,22.289,22.005,22.237,60974,0
2014-06-05,22.082,22.305,22.073,22.237,44595,0
2014-06-06,22.229,22.329,22.165,22.212,32574,0
2014-06-09,22.189,22.329,22.189,22.297,37054,0
2014-06-10,22.259,22.289,22.136,22.259,38243,0
2014-06-11,22.183,22.259,22.174,22.206,38343,0
2014-06-12,22.165,22.252,22.128,22.242,40224,0
2014-06-13,22.142,22.229,22.112,22.229,42394,0
2014-06-16,22.206,22.289,22.082,22.119,61053,0
2014-06-17,22.189,22.297,22.096,22.252,68308,0
2014-06-18,22.329,22.359,22.259,22.313,38676,0
2014-06-19,22.305,22.359,22.242,22.305,45714,0
2014-06-20,22.305,22.413,22.305,22.39,39785,0
2014-06-23,22.329,22.469,22.329,22.444,42529,0
2014-06-24,22.397,22.545,22.397,22.515,109734,0
2014-06-25,22.469,22.552,22.43,22.484,53510,0
2014-06-26,22.484,22.561,22.444,22.505,85536,0
2014-06-27,22.561,22.615,22.505,22.505,29130,0
2014-06-30,22.498,22.598,22.444,22.515,37725,0
2014-07-01,22.577,22.577,22.477,22.545,29746,0
2014-07-02,22.498,22.591,22.498,22.524,37597,0
2014-07-03,22.515,22.538,22.43,22.477,41417,0
2014-07-07,22.538,22.538,22.43,22.444,34946,0
2014-07-08,22.406,22.538,22.406,22.538,38834,0
2014-07-09,22.561,22.598,22.43,22.452,46728,0
2014-07-10,22.413,22.505,22.267,22.469,47122,0
2014-07-11,22.406,22.632,22.406,22.552,55639,0
2014-07-14,22.561,22.632,22.538,22.591,28652,0
2014-07-15,22.524,22.637,22.524,22.623,44375,0
2014-07-16,22.591,22.637,22.505,22.524,59320,0
2014-07-17,22.484,22.679,22.477,22.515,54651,0
2014-07-18,22.406,22.585,22.406,22.459,86281,0
2014-07-21,22.492,22.531,22.289,22.337,131161,0
2014-07-22,22.329,22.43,22.212,22.242,119880,0
2014-07-23,22.252,22.313,22.212,22.242,66218,0
2014-07-24,22.252,22.267,22.229,22.252,43850,0
2014-07-25,22.252,22.413,22.242,22.367,54454,0
2014-07-28,22.406,22.515,22.397,22.492,39210,0
2014-07-29,22.459,22.561,22.459,22.545,57679,0
2014-07-30,22.545,22.552,22.444,22.475,59995,0
2014-07-31,22.444,22.475,22.198,22.309,42884,0
2014-08-01,22.206,22.301,22.073,22.129,51159,0
2014-08-04,22.073,22.112,21.969,22.05,72154,0
2014-08-05,21.979,22.105,21.916,22.026,61706,0
2014-08-06,21.946,22.262,21.946,22.167,34968,0
2014-08-07,22.137,22.404,22.137,22.245,51016,0
2014-08-08,22.239,22.278,22.151,22.159,20896,0
2014-08-11,22.167,22.349,22.167,22.301,33454,0
2014-08-12,22.254,22.444,22.254,22.428,41515,0
2014-08-13,22.444,22.538,22.444,22.514,24774,0
2014-08-14,22.523,22.592,22.475,22.475,54700,0
2014-08-15,22.41,22.514,22.404,22.457,31414,0
2014-08-18,22.498,22.585,22.42,22.483,27645,0
2014-08-19,22.451,22.578,22.42,22.435,47341,0
2014-08-20,22.404,22.552,22.404,22.531,28250,0
2014-08-21,22.561,22.57,22.457,22.57,34393,0
2014-08-22,22.491,22.592,22.491,22.561,23016,0
2014-08-25,22.561,22.672,22.561,22.664,37431,0
2014-08-26,22.617,22.781,22.617,22.751,47913,0
2014-08-27,22.781,22.822,22.681,22.822,41896,0
2014-08-28,22.758,22.797,22.729,22.789,35268,0
2014-08-29,22.694,22.775,22.694,22.775,46694,0
2014-09-02,22.702,22.781,22.655,22.686,55975,0
2014-09-03,22.681,22.686,22.531,22.617,114525,0
2014-09-04,22.57,22.655,22.269,22.387,63549,0
2014-09-05,22.292,22.483,22.215,22.373,45697,0
2014-09-08,22.404,22.444,22.278,22.34,75277,0
2014-09-09,22.292,22.325,22.064,22.184,69564,0
2014-09-10,22.198,22.325,22.112,22.278,63778,0
2014-09-11,22.278,22.498,22.159,22.364,44201,0
2014-09-12,22.287,22.364,22.176,22.325,30879,0
2014-09-15,22.357,22.381,22.245,22.334,25073,0
2014-09-16,22.292,22.349,22.254,22.334,58167,0
2014-09-17,22.287,22.41,22.239,22.396,68246,0
2014-09-18,22.325,22.592,22.325,22.531,47796,0
2014-09-19,22.483,22.599,22.483,22.523,49946,0
2014-09-22,22.578,22.585,22.245,22.457,39046,0
2014-09-23,22.457,22.523,22.404,22.491,60970,0
2014-09-24,22.387,22.545,22.364,22.491,27062,0
2014-09-25,22.387,22.483,22.373,22.467,38278,0
2014-09-26,22.41,22.552,22.364,22.457,72130,0
2014-09-29,22.325,22.483,22.309,22.435,30668,0
2014-09-30,22.41,22.505,22.373,22.467,61762,0
2014-10-01,22.538,22.538,22.357,22.444,40931,0
2014-10-02,22.381,22.457,22.349,22.373,28160,0
2014-10-03,22.349,22.41,22.325,22.404,48014,0
2014-10-06,22.41,22.599,22.381,22.467,82634,0
2014-10-07,22.545,22.545,22.435,22.505,43904,0
2014-10-08,22.475,22.585,22.404,22.585,49754,0
2014-10-09,22.561,22.57,22.444,22.444,89013,0
2014-10-10,22.42,22.467,22.309,22.349,44029,0
2014-10-13,22.317,22.34,22.206,22.206,52272,0
2014-10-14,22.198,22.334,22.198,22.262,47021,0
2014-10-15,22.254,22.292,22.112,22.184,52967,0
2014-10-16,22.112,22.349,22.058,22.349,65118,0
2014-10-17,22.262,22.531,22.254,22.531,88536,0
2014-10-20,22.34,22.599,22.34,22.531,56131,0
2014-10-21,22.505,22.552,22.467,22.491,41126,0
2014-10-22,22.483,22.523,22.42,22.514,40348,0
2014-10-23,22.538,22.561,22.491,22.538,40524,0
2014-10-24,22.561,22.585,22.505,22.578,60283,0
2014-10-27,22.578,22.585,22.498,22.585,30791,0
2014-10-28,22.599,22.599,22.523,22.57,49577,0
2014-10-29,22.639,22.761,22.6,22.761,120349,0
2014-10-30,22.626,22.779,22.618,22.752,105494,0
2014-10-31,22.779,22.827,22.639,22.818,79223,0
2014-11-03,22.736,22.881,22.736,22.849,37862,0
2014-11-04,22.801,22.881,22.801,22.849,36578,0
2014-11-05,22.801,22.833,22.745,22.809,30155,0
2014-11-06,22.842,22.905,22.809,22.842,31372,0
2014-11-07,22.809,22.962,22.794,22.809,169242,0
2014-11-10,22.761,22.833,22.736,22.779,48047,0
2014-11-11,22.752,22.833,22.752,22.809,28036,0
2014-11-12,22.809,22.874,22.77,22.857,72374,0
2014-11-13,22.921,22.921,22.779,22.866,73805,0
2014-11-14,22.818,23.003,22.818,22.899,56473,0
2014-11-17,22.683,22.954,22.683,22.881,62885,0
2014-11-18,22.914,22.969,22.833,22.849,56620,0
2014-11-19,22.889,22.905,22.752,22.77,64946,0
2014-11-20,22.809,22.827,22.674,22.722,286061,0
2014-11-21,22.752,22.752,22.683,22.713,65557,0
2014-11-24,22.688,22.818,22.688,22.809,52988,0
2014-11-25,22.827,22.827,22.752,22.801,86996,0
2014-11-26,22.779,22.914,22.779,22.809,33017,0
2014-11-28,22.857,22.857,22.752,22.794,9467,0
2014-12-01,22.722,22.827,22.722,22.722,33193,0
2014-12-02,22.674,22.818,22.649,22.809,46635,0
2014-12-03,22.704,22.761,22.552,22.657,86021,0
2014-12-04,22.626,22.683,22.522,22.592,51430,0
2014-12-05,22.522,22.639,22.522,22.561,28584,0
2014-12-08,22.522,22.666,22.496,22.666,103595,0
2014-12-09,22.626,22.704,22.552,22.704,23501,0
2014-12-10,22.639,22.697,22.545,22.552,21190,0
2014-12-11,22.649,22.657,22.481,22.513,75617,0
2014-12-12,22.537,22.537,22.4,22.465,47437,0
2014-12-15,22.545,22.552,22.321,22.329,61071,0
2014-12-16,22.248,22.36,22.217,22.272,45395,0
2014-12-17,22.256,22.385,22.248,22.352,49275,0
2014-12-18,22.385,22.496,22.224,22.4,31657,0
2014-12-19,22.456,22.618,22.433,22.578,36395,0
2014-12-22,22.585,22.713,22.513,22.688,25945,0
2014-12-23,22.752,22.761,22.545,22.704,18613,0
2014-12-24,22.6,22.618,22.489,22.513,40316,0
2014-12-26,22.522,22.537,22.465,22.504,36523,0
2014-12-29,22.522,22.585,22.456,22.561,32136,0
2014-12-30,22.545,22.635,22.481,22.57,72706,0
2014-12-31,22.639,22.649,22.537,22.537,39064,0
2015-01-02,22.522,22.962,22.522,22.833,40853,0
2015-01-05,22.833,22.833,22.635,22.784,59364,0
2015-01-06,22.713,22.842,22.704,22.794,46428,0
2015-01-07,22.827,22.881,22.761,22.827,76340,0
2015-01-08,22.779,22.842,22.704,22.784,49711,0
2015-01-09,22.745,22.842,22.745,22.842,20560,0
2015-01-12,22.881,22.899,22.745,22.833,26054,0
2015-01-13,22.801,22.914,22.801,22.809,40262,0
2015-01-14,22.77,22.833,22.77,22.827,41777,0
2015-01-15,22.849,22.969,22.779,22.866,40264,0
2015-01-16,22.881,22.969,22.794,22.969,41848,0
2015-01-20,22.889,22.914,22.809,22.833,53747,0
2015-01-21,22.801,22.962,22.801,22.905,31994,0
2015-01-22,22.929,22.985,22.857,22.962,43487,0
2015-01-23,22.985,23.043,22.962,23.033,41789,0
2015-01-26,23.051,23.081,23.01,23.025,38234,0
2015-01-27,23.051,23.072,22.947,23.051,47959,0
2015-01-28,23.163,23.171,23.033,23.156,56418,0
2015-01-29,23.163,23.163,23.051,23.058,38610,0
2015-01-30,23.122,23.122,22.968,22.968,79966,0
2015-02-02,22.968,23.058,22.945,23.043,57098,0
2015-02-03,22.975,23.122,22.975,23.122,36475,0
2015-02-04,23.122,23.198,23.082,23.122,57561,0
2015-02-05,23.082,23.171,23.082,23.171,44560,0
2015-02-06,23.131,23.149,23.058,23.108,20667,0
2015-02-09,23.149,23.149,23.043,23.082,30698,0
2015-02-10,23.149,23.149,23.051,23.122,28185,0
2015-02-11,23.1,23.149,23.082,23.114,56941,0
2015-02-12,23.073,23.14,23.009,23.1,51961,0
2015-02-13,23.073,23.14,22.96,22.96,48311,0
2015-02-17,23.024,23.082,23.009,23.043,42811,0
2015-02-18,22.994,23.091,22.814,22.945,38327,0
2015-02-19,23.002,23.065,22.854,23.016,34169,0
2015-02-20,23.058,23.1,22.994,23.091,26357,0
2015-02-23,23.016,23.14,23.016,23.091,28094,0
2015-02-24,23.033,23.14,23.033,23.114,46453,0
2015-02-25,23.065,23.18,23.043,23.051,79077,0
2015-02-26,23.033,23.114,23.033,23.091,25613,0
2015-02-27,23.108,23.131,23.058,23.131,47002,0
2015-03-02,23.082,23.171,23.082,23.14,42911,0
2015-03-03,23.1,23.149,23.091,23.149,57623,0
2015-03-04,23.14,23.254,23.122,23.254,51494,0
2015-03-05,23.302,23.302,23.189,23.254,27342,0
2015-03-06,23.23,23.23,22.984,23.043,32612,0
2015-03-09,22.975,23.082,22.878,22.935,24153,0
2015-03-10,22.952,23.171,22.872,23.163,64122,0
2015-03-11,23.1,23.22,23.073,23.149,32733,0
2015-03-12,23.114,23.171,23.1,23.14,20842,0
2015-03-13,23.163,23.163,22.994,23.1,20228,0
2015-03-16,23.065,23.108,23.009,23.091,33224,0
2015-03-17,23.058,23.122,22.96,23.082,36780,0
2015-03-18,23.108,23.14,23.043,23.122,32003,0
2015-03-19,23.033,23.18,23.033,23.163,32733,0
2015-03-20,23.18,23.205,23.171,23.18,36903,0
2015-03-23,23.122,23.246,23.033,23.23,52229,0
2015-03-24,23.238,23.295,23.23,23.295,64245,0
2015-03-25,23.22,23.368,23.22,23.368,43032,0
2015-03-26,23.198,23.417,23.198,23.384,43522,0
2015-03-27,23.392,23.4,23.246,23.368,22928,0
2015-03-30,23.392,23.392,23.205,23.343,24031,0
2015-03-31,23.318,23.368,23.163,23.18,76871,0
2015-04-01,23.198,23.22,23.122,23.156,28445,0
2015-04-02,23.14,23.318,23.122,23.295,52351,0
2015-04-06,23.287,23.311,23.254,23.269,20842,0
2015-04-07,23.23,23.295,23.205,23.263,23694,0
2015-04-08,23.327,23.351,23.198,23.311,25992,0
2015-04-09,23.311,23.311,23.205,23.246,38297,0
2015-04-10,23.287,23.287,23.122,23.18,48181,0
2015-04-13,23.18,23.213,23.043,23.082,57745,0
2015-04-14,23.082,23.149,23.082,23.108,60810,0
2015-04-15,23.082,23.238,23.082,23.22,33899,0
2015-04-16,23.263,23.263,23.171,23.213,27787,0
2015-04-17,23.205,23.279,23.009,23.091,137560,0
2015-04-20,23.122,23.171,23.1,23.163,39122,0
2015-04-21,23.23,23.287,23.122,23.246,41906,0
2015-04-22,23.22,23.318,23.198,23.279,43471,0
2015-04-23,23.287,23.318,23.246,23.269,63755,0
2015-04-24,23.269,23.327,23.269,23.302,21947,0
2015-04-27,23.311,23.311,23.213,23.246,32612,0
2015-04-28,23.246,23.287,23.163,23.22,79939,0
2015-04-29,23.205,23.288,23.071,23.23,48903,0
2015-04-30,23.205,23.313,23.188,23.263,47821,0
2015-05-01,23.288,23.296,23.022,23.022,188263,0
2015-05-04,23.089,23.197,23.089,23.097,50349,0
2015-05-05,23.13,23.138,23.006,23.039,35533,0
2015-05-06,23.039,23.063,22.839,22.889,62053,0
2015-05-07,22.914,22.997,22.873,22.956,33426,0
2015-05-08,23.006,23.17,23.006,23.063,37579,0
2015-05-11,22.997,23.047,22.914,22.972,55529,0
2015-05-12,22.98,23.147,22.93,23.056,23910,0
2015-05-13,23.047,23.188,23.047,23.17,59382,0
2015-05-14,23.107,23.313,23.107,23.263,43242,0
2015-05-15,23.388,23.388,23.213,23.254,23477,0
2015-05-18,23.089,23.32,23.08,23.254,31543,0
2015-05-19,23.27,23.27,23.162,23.247,33124,0
2015-05-20,23.213,23.263,23.13,23.17,110091,0
2015-05-21,23.147,23.27,23.147,23.23,33846,0
2015-05-22,23.162,23.279,23.162,23.27,18910,0
2015-05-26,23.205,23.329,23.197,23.304,42699,0
2015-05-27,23.254,23.388,23.22,23.254,21320,0
2015-05-28,23.213,23.247,23.162,23.197,30229,0
2015-05-29,23.17,23.188,23.112,23.112,62393,0
2015-06-01,23.121,23.22,23.08,23.107,55729,0
2015-06-02,23.097,23.156,22.972,23.13,70953,0
2015-06-03,23.107,23.22,23.107,23.162,48903,0
2015-06-04,23.13,23.254,23.13,23.162,51070,0
2015-06-05,23.121,23.213,23.097,23.13,37700,0
2015-06-08,23.156,23.247,23.107,23.162,14455,0
2015-06-09,23.107,23.162,23.014,23.08,29157,0
2015-06-10,23.071,23.188,23.071,23.162,26330,0
2015-06-11,23.138,23.213,23.138,23.156,12694,0
2015-06-12,23.121,23.13,23.056,23.107,38545,0
2015-06-15,23.089,23.156,23.039,23.107,29753,0
2015-06-16,23.071,23.188,23.071,23.121,42999,0
2015-06-17,23.089,23.18,23.08,23.121,40470,0
2015-06-18,23.121,23.205,23.107,23.13,35412,0
2015-06-19,23.17,23.17,23.071,23.112,15538,0
2015-06-22,23.112,23.121,23.03,23.08,27584,0
2015-06-23,23.022,23.18,23.014,23.08,39208,0
2015-06-24,23.08,23.205,23.08,23.18,36736,0
2015-06-25,23.162,23.205,23.08,23.121,27823,0
2015-06-26,23.097,23.121,23.08,23.08,16743,0
2015-06-29,22.997,23.08,22.939,22.948,47218,0
2015-06-30,22.964,23.08,22.964,22.98,42387,0
2015-07-01,22.989,23.18,22.93,23.089,52157,0
2015-07-02,23.071,23.17,23.006,23.13,23368,0
2015-07-06,23.03,23.17,23.03,23.17,11441,0
2015-07-07,23.17,23.205,23.121,23.17,22645,0
2015-07-08,23.205,23.213,23.014,23.047,17466,0
2015-07-09,23.063,23.205,23.056,23.205,28666,0
2015-07-10,23.205,23.205,23.156,23.18,13251,0
2015-07-13,23.205,23.27,23.121,23.254,24450,0
2015-07-14,23.205,23.247,23.147,23.238,64943,0
2015-07-15,23.247,23.463,23.238,23.371,59119,0
2015-07-16,23.338,23.454,23.338,23.445,43844,0
2015-07-17,23.396,23.454,23.371,23.454,46493,0
2015-07-20,23.752,23.752,23.478,23.528,27101,0
2015-07-21,23.487,23.544,23.388,23.445,33846,0
2015-07-22,23.445,23.495,23.371,23.437,39267,0
2015-07-23,23.437,23.437,23.338,23.428,32764,0
2015-07-24,23.578,23.578,23.396,23.495,13971,0
2015-07-27,23.52,23.553,23.329,23.388,24091,0
2015-07-28,23.437,23.513,23.354,23.413,34327,0
2015-07-29,23.446,23.496,23.428,23.428,40936,0
2015-07-30,23.464,23.505,23.378,23.479,23898,0
2015-07-31,23.421,23.505,23.353,23.496,38216,0
2015-08-03,23.428,23.496,23.37,23.479,15775,0
2015-08-04,23.515,23.556,23.396,23.421,48037,0
2015-08-05,23.428,23.455,23.327,23.413,29460,0
2015-08-06,23.421,23.446,23.268,23.404,47308,0
2015-08-07,23.446,23.479,23.378,23.428,26740,0
2015-08-10,23.378,23.556,23.378,23.464,29460,0
2015-08-11,23.515,23.515,23.404,23.496,31341,0
2015-08-12,23.413,23.522,23.378,23.396,30407,0
2015-08-13,23.421,23.421,23.327,23.336,23780,0
2015-08-14,23.327,23.378,23.311,23.378,26856,0
2015-08-17,23.446,23.446,23.353,23.396,42593,0
2015-08-18,23.37,23.471,23.37,23.421,30052,0
2015-08-19,23.464,23.464,23.37,23.387,19167,0
2015-08-20,23.353,23.37,23.294,23.37,47679,0
2015-08-21,23.268,23.413,23.268,23.318,40109,0
2015-08-24,23.243,23.243,22.77,23.007,112447,0
2015-08-25,23.1,23.166,22.99,22.99,48273,0
2015-08-26,23.065,23.142,22.99,23.142,26266,0
2015-08-27,23.184,23.404,23.142,23.37,42355,0
2015-08-28,23.277,23.413,23.268,23.413,23544,0
2015-08-31,23.336,23.413,23.217,23.226,67085,0
2015-09-01,23.091,23.226,23.091,23.202,27095,0
2015-09-02,23.202,23.318,23.159,23.217,33129,0
2015-09-03,23.184,23.302,23.184,23.243,26740,0
2015-09-04,23.327,23.396,23.226,23.226,40581,0
2015-09-08,23.362,23.378,23.261,23.277,23663,0
2015-09-09,23.362,23.362,23.261,23.345,22953,0
2015-09-10,23.285,23.336,23.243,23.294,20371,0
2015-09-11,23.294,23.37,23.277,23.37,32417,0
2015-09-14,23.311,23.387,23.253,23.261,23780,0
2015-09-15,23.234,23.294,23.202,23.234,35259,0
2015-09-16,23.217,23.277,23.217,23.261,30998,0
2015-09-17,23.217,23.413,23.217,23.294,33778,0
2015-09-18,23.378,23.413,23.285,23.404,15853,0
2015-09-21,23.404,23.464,23.311,23.421,26977,0
2015-09-22,23.353,23.471,23.327,23.396,38925,0
2015-09-23,23.362,23.387,23.311,23.387,34074,0
2015-09-24,23.336,23.471,23.318,23.318,31061,0
2015-09-25,23.387,23.496,23.378,23.488,23071,0
2015-09-28,23.515,23.515,23.285,23.378,35062,0
2015-09-29,23.37,23.438,23.294,23.294,24609,0
2015-09-30,23.311,23.378,23.253,23.253,41173,0
2015-10-01,23.268,23.318,23.193,23.294,37860,0
2015-10-02,23.217,23.268,23.159,23.268,25320,0
2015-10-05,23.285,23.345,23.193,23.302,35959,0
2015-10-06,23.302,23.404,23.302,23.311,27685,0
2015-10-07,23.37,23.496,23.345,23.479,34074,0
2015-10-08,23.404,23.496,23.302,23.488,25084,0
2015-10-09,23.464,23.488,23.353,23.37,20469,0
2015-10-12,23.413,23.471,23.336,23.362,30081,0
2015-10-13,23.413,23.455,23.37,23.455,19049,0
2015-10-14,23.428,23.564,23.428,23.464,19167,0
2015-10-15,23.496,23.75,23.455,23.496,39636,0
2015-10-16,23.522,23.615,23.421,23.615,58566,0
2015-10-19,23.624,23.75,23.573,23.615,28986,0
2015-10-20,23.589,23.645,23.522,23.624,40945,0
2015-10-21,23.666,23.666,23.64,23.648,19285,0
2015-10-22,23.666,23.791,23.648,23.708,52175,0
2015-10-23,23.699,23.784,23.699,23.726,28753,0
2015-10-26,23.776,23.791,23.708,23.768,30880,0
2015-10-27,23.733,23.851,23.733,23.8,24609,0
2015-10-28,23.835,24.121,23.767,23.843,56078,0
2015-10-29,23.861,23.895,23.758,23.819,24403,0
2015-10-30,23.843,23.852,23.724,23.819,34748,0
2015-11-02,23.835,24.077,23.835,24.041,46558,0
2015-11-03,24.093,24.291,24.007,24.291,67870,0
2015-11-04,24.206,24.291,24.017,24.178,29297,0
2015-11-05,24.239,24.282,24.103,24.239,24637,0
2015-11-06,24.145,24.145,23.871,23.895,31843,0
2015-11-09,23.843,23.981,23.843,23.947,30286,0
2015-11-10,24.077,24.077,23.895,24.007,21383,0
2015-11-11,23.938,24.032,23.938,24.017,25219,0
2015-11-12,23.965,23.981,23.879,23.981,26148,0
2015-11-13,23.871,23.93,23.784,23.809,31494,0
2015-11-16,23.776,23.904,23.758,23.8,41024,0
2015-11-17,23.784,23.843,23.758,23.843,44045,0
2015-11-18,23.938,24.059,23.871,23.947,33702,0
2015-11-19,23.904,23.93,23.791,23.835,40559,0
2015-11-20,23.784,23.965,23.776,23.791,35562,0
2015-11-23,23.843,23.879,23.749,23.8,75655,0
2015-11-24,23.819,23.871,23.733,23.835,71355,0
2015-11-25,23.913,23.923,23.819,23.827,39513,0
2015-11-27,23.819,24.007,23.8,23.999,22313,0
2015-11-30,24.223,24.223,23.923,24.041,76702,0
2015-12-01,24.026,24.127,23.938,23.938,42961,0
2015-12-02,23.975,23.999,23.843,23.904,34220,0
2015-12-03,23.852,23.955,23.852,23.947,40894,0
2015-12-04,23.886,23.938,23.749,23.767,36839,0
2015-12-07,23.758,23.819,23.681,23.791,51716,0
2015-12-08,23.681,23.835,23.681,23.819,22763,0
2015-12-09,23.835,23.835,23.663,23.689,60083,0
2015-12-10,23.673,23.681,23.594,23.637,46019,0
2015-12-11,23.612,23.629,23.491,23.543,49855,0
2015-12-14,23.491,23.543,23.251,23.302,92373,0
2015-12-15,23.363,23.448,23.26,23.379,39862,0
2015-12-16,23.336,23.578,23.327,23.466,37886,0
2015-12-17,23.491,23.561,23.491,23.491,33122,0
2015-12-18,23.526,23.551,23.457,23.457,29752,0
2015-12-21,23.466,23.594,23.466,23.594,36260,0
2015-12-22,23.612,23.612,23.509,23.569,36466,0
2015-12-23,23.534,23.551,23.448,23.526,50902,0
2015-12-24,23.5,23.627,23.491,23.594,21628,0
2015-12-28,23.663,23.741,23.603,23.724,24817,0
2015-12-29,23.697,23.8,23.689,23.715,40289,0
2015-12-30,23.706,23.776,23.603,23.689,40754,0
2015-12-31,23.637,23.715,23.637,23.697,34447,0
2016-01-04,23.637,23.913,23.543,23.913,68471,0
2016-01-05,23.913,24.188,23.843,24.007,64570,0
2016-01-06,23.809,23.947,23.706,23.879,39656,0
2016-01-07,23.673,23.913,23.673,23.827,27411,0
2016-01-08,23.947,24.017,23.853,23.965,31852,0
2016-01-11,23.913,23.937,23.835,23.852,20937,0
2016-01-12,23.852,23.861,23.715,23.835,37440,0
2016-01-13,23.819,23.879,23.603,23.663,63683,0
2016-01-14,23.749,23.827,23.629,23.8,54881,0
2016-01-15,23.543,23.879,23.543,23.852,49562,0
2016-01-19,23.758,23.955,23.724,23.871,53342,0
2016-01-20,23.715,23.776,23.336,23.749,78808,0
2016-01-21,23.621,23.843,23.619,23.646,55086,0
2016-01-22,23.663,23.715,23.663,23.715,47655,0
2016-01-25,23.689,23.689,23.534,23.585,37772,0
2016-01-26,23.621,23.689,23.569,23.612,41991,0
2016-01-27,23.594,23.629,23.578,23.585,63849,0
2016-01-28,23.665,23.699,23.516,23.55,94093,0
2016-01-29,23.69,23.69,23.585,23.665,51209,0
2016-02-01,23.646,23.831,23.613,23.735,37067,0
2016-02-02,23.709,23.752,23.709,23.735,36625,0
2016-02-03,23.709,23.831,23.665,23.779,40055,0
2016-02-04,23.775,23.787,23.578,23.656,49856,0
2016-02-05,23.646,23.709,23.402,23.63,74842,0
2016-02-08,23.507,23.507,23.165,23.367,76372,0
2016-02-09,23.052,23.226,22.437,22.99,112063,0
2016-02-10,23.201,23.315,23.033,23.217,49004,0
2016-02-11,22.788,22.928,21.946,22.928,147368,0
2016-02-12,22.92,23.069,22.744,22.963,58848,0
2016-02-16,23.226,23.55,23.226,23.428,61173,0
2016-02-17,23.578,23.578,23.226,23.34,35183,0
2016-02-18,23.525,23.533,23.34,23.437,35764,0
2016-02-19,23.359,23.709,23.253,23.709,54528,0
2016-02-22,23.824,23.824,23.665,23.735,34140,0
2016-02-23,23.656,23.814,23.55,23.735,70612,0
2016-02-24,23.55,23.848,23.55,23.848,71018,0
2016-02-25,23.848,23.857,23.726,23.848,44136,0
2016-02-26,23.935,23.98,23.814,23.98,38626,0
2016-02-29,23.935,24.069,23.876,24.016,40120,0
2016-03-01,24.156,24.209,23.945,24.103,57650,0
2016-03-02,24.051,24.051,23.787,23.824,39735,0
2016-03-03,23.795,24.059,23.795,24.025,25635,0
2016-03-04,23.963,24.059,23.92,23.92,23304,0
2016-03-07,23.805,24.016,23.805,24.016,13072,0
2016-03-08,23.988,24.051,23.892,23.988,32550,0
2016-03-09,24.077,24.103,23.816,24.031,56842,0
2016-03-10,23.954,24.025,23.824,23.963,21078,0
2016-03-11,23.929,24.041,23.876,23.935,47520,0
2016-03-14,23.876,24.006,23.857,23.876,23074,0
2016-03-15,23.848,23.857,23.594,23.665,60659,0
2016-03-16,23.603,23.668,23.489,23.603,28793,0
2016-03-17,23.533,23.742,23.507,23.656,31441,0
2016-03-18,23.752,23.892,23.665,23.814,20242,0
2016-03-21,23.782,23.873,23.69,23.726,24476,0
2016-03-22,23.761,23.954,23.622,23.674,24016,0
2016-03-23,23.761,23.848,23.674,23.752,16829,0
2016-03-24,23.623,23.906,23.622,23.839,15163,0
2016-03-28,23.742,23.98,23.742,23.839,32909,0
2016-03-29,23.787,23.867,23.69,23.738,36285,0
2016-03-30,23.831,23.831,23.718,23.718,50875,0
2016-03-31,23.69,23.809,23.656,23.656,44586,0
2016-04-01,23.622,23.735,23.331,23.375,47006,0
2016-04-04,23.437,23.525,23.419,23.472,33560,0
2016-04-05,23.472,23.674,23.402,23.63,41042,0
2016-04-06,23.665,23.735,23.656,23.656,43098,0
2016-04-07,23.542,23.56,23.48,23.533,29320,0
2016-04-08,23.638,23.831,23.613,23.831,20038,0
2016-04-11,23.831,23.901,23.792,23.892,19891,0
2016-04-12,23.929,23.988,23.782,23.988,29151,0
2016-04-13,23.929,24.006,23.771,23.988,35462,0
2016-04-14,23.945,23.988,23.929,23.945,35921,0
2016-04-15,23.945,23.988,23.726,23.726,114927,0
2016-04-18,23.779,23.901,23.779,23.857,29957,0
2016-04-19,23.795,23.929,23.795,23.867,39753,0
2016-04-20,23.831,24.031,23.831,24.006,29069,0
2016-04-21,23.929,24.016,23.926,23.988,21885,0
2016-04-22,23.929,24.051,23.929,24.051,26261,0
2016-04-25,24.041,24.041,23.929,23.998,39250,0
2016-04-26,23.98,24.016,23.98,24.006,35037,0
2016-04-27,24.016,24.131,24.016,24.096,50341,0
2016-04-28,24.042,24.131,24.042,24.096,33583,0
2016-04-29,24.06,24.096,23.953,23.953,53417,0
2016-05-02,24.025,24.094,24.016,24.025,30706,0
2016-05-03,24.032,24.123,24.032,24.105,34058,0
2016-05-04,24.016,24.105,24.016,24.105,29980,0
2016-05-05,24.094,24.094,23.927,24.078,30106,0
2016-05-06,24.078,24.168,24.007,24.105,29306,0
2016-05-09,24.042,24.105,24.042,24.078,22079,0
2016-05-10,24.052,24.105,24.025,24.052,29190,0
2016-05-11,24.025,24.096,24.016,24.032,22409,0
2016-05-12,24.016,24.086,23.998,24.06,30730,0
2016-05-13,24.052,24.086,24.016,24.06,35210,0
2016-05-16,24.06,24.238,24.032,24.229,38835,0
2016-05-17,24.124,24.371,24.124,24.238,41954,0
2016-05-18,24.229,24.371,24.158,24.257,41766,0
2016-05-19,24.168,24.32,24.124,24.248,29283,0
2016-05-20,24.158,24.266,24.114,24.257,24793,0
2016-05-23,24.283,24.311,24.151,24.311,41761,0
2016-05-24,24.238,24.283,24.194,24.283,47188,0
2016-05-25,24.283,24.39,24.283,24.365,57624,0
2016-05-26,24.365,24.419,24.243,24.419,26029,0
2016-05-27,24.327,24.39,24.283,24.311,22967,0
2016-05-31,24.283,24.409,24.194,24.212,45439,0
2016-06-01,24.185,24.371,24.168,24.371,34748,0
2016-06-02,24.311,24.399,24.238,24.365,33484,0
2016-06-03,24.283,24.72,24.283,24.72,47738,0
2016-06-06,24.507,24.757,24.474,24.631,62017,0
2016-06-07,24.524,24.622,24.376,24.587,55437,0
2016-06-08,24.587,24.641,24.453,24.641,50173,0
2016-06-09,24.641,24.641,24.524,24.631,55407,0
2016-06-10,24.641,24.774,24.507,24.739,96535,0
2016-06-13,24.712,24.945,24.685,24.784,120031,0
2016-06-14,24.694,24.838,24.592,24.792,74204,0
2016-06-15,24.81,25.113,24.788,24.916,99550,0
2016-06-16,24.98,25.059,24.839,24.953,67028,0
2016-06-17,24.97,25.337,24.945,25.211,502215,0
2016-06-20,25.264,25.311,25.006,25.043,113914,0
2016-06-21,25.034,25.058,24.694,24.784,45621,0
2016-06-22,24.784,24.945,24.659,24.73,40529,0
2016-06-23,24.712,24.936,24.712,24.863,40897,0
2016-06-24,24.131,24.659,24.131,24.533,61803,0
2016-06-27,24.346,24.533,24.212,24.507,44953,0
2016-06-28,24.622,24.908,24.605,24.908,36897,0
2016-06-29,24.863,24.908,24.649,24.838,50241,0
2016-06-30,24.784,24.96,24.631,24.828,71320,0
2016-07-01,24.569,24.882,24.497,24.667,39324,0
2016-07-05,24.578,24.578,24.283,24.419,50196,0
2016-07-06,24.371,24.649,24.301,24.497,44661,0
2016-07-07,24.507,24.712,24.489,24.712,39833,0
2016-07-08,24.667,24.961,24.667,24.916,78851,0
2016-07-11,24.846,24.963,24.828,24.872,37888,0
2016-07-12,24.872,25.043,24.73,24.747,60933,0
2016-07-13,24.73,24.989,24.605,24.828,48167,0
2016-07-14,24.989,24.989,24.517,24.961,52587,0
2016-07-15,24.784,25.078,24.694,24.891,88143,0
2016-07-18,24.882,25.024,24.841,24.908,44876,0
2016-07-19,24.882,24.998,24.882,24.98,36014,0
2016-07-20,24.961,25.132,24.784,24.98,86807,0
2016-07-21,24.989,25.113,24.863,25.068,34066,0
2016-07-22,24.945,25.005,24.587,24.712,86886,0
2016-07-25,24.623,24.623,24.444,24.561,58560,0
2016-07-26,24.517,24.703,24.517,24.641,29791,0
2016-07-27,24.595,24.908,24.595,24.792,38656,0
2016-07-28,24.764,24.974,24.688,24.82,49757,0
2016-07-29,24.856,24.9,24.633,24.756,72996,0
2016-08-01,24.756,24.856,24.701,24.701,21202,0
2016-08-02,24.747,24.784,24.528,24.611,85502,0
2016-08-03,24.556,24.747,24.556,24.556,38263,0
2016-08-04,24.683,24.683,24.483,24.492,29349,0
2016-08-05,24.492,24.556,24.411,24.446,31927,0
2016-08-08,24.438,24.528,24.42,24.433,49258,0
2016-08-09,24.438,24.483,24.256,24.366,141010,0
2016-08-10,24.366,24.458,24.328,24.366,21211,0
2016-08-11,24.383,24.456,24.366,24.411,26479,0
2016-08-12,24.441,24.501,24.411,24.501,55650,0
2016-08-15,24.501,24.519,24.392,24.466,34131,0
2016-08-16,24.401,24.461,24.32,24.428,39404,0
2016-08-17,24.373,24.446,24.347,24.438,30856,0
2016-08-18,24.383,24.501,24.383,24.473,16227,0
2016-08-19,24.402,24.501,24.347,24.411,24110,0
2016-08-22,24.42,24.538,24.373,24.446,28025,0
2016-08-23,24.466,24.538,24.392,24.42,23428,0
2016-08-24,24.42,24.483,24.373,24.373,18854,0
2016-08-25,24.373,24.483,24.373,24.401,53023,0
2016-08-26,24.466,24.501,24.392,24.492,38506,0
2016-08-29,24.492,24.492,24.411,24.456,21003,0
2016-08-30,24.42,24.456,24.401,24.401,31602,0
2016-08-31,24.401,24.483,24.383,24.383,66897,0
2016-09-01,24.392,24.456,24.373,24.383,13389,0
2016-09-02,24.373,24.438,24.373,24.428,26403,0
2016-09-06,24.373,24.538,24.373,24.492,26415,0
2016-09-07,24.456,24.492,24.423,24.428,21110,0
2016-09-08,24.401,24.446,24.373,24.42,25225,0
2016-09-09,24.373,24.44,24.165,24.228,43935,0
2016-09-12,24.165,24.328,24.165,24.256,34166,0
2016-09-13,24.237,24.311,24.12,24.311,41442,0
2016-09-14,24.12,24.347,24.12,24.347,27373,0
2016-09-15,24.247,24.347,24.192,24.338,39935,0
2016-09-16,24.32,24.32,24.047,24.047,40269,0
2016-09-19,24.092,24.256,24.082,24.256,27337,0
2016-09-20,24.32,24.32,24.228,24.265,42186,0
2016-09-21,24.228,24.366,24.228,24.311,28049,0
2016-09-22,24.311,24.483,24.311,24.483,36268,0
2016-09-23,24.411,24.501,24.411,24.501,20000,0
2016-09-26,24.428,24.501,24.373,24.466,28302,0
2016-09-27,24.401,24.546,24.373,24.546,24390,0
2016-09-28,24.546,24.601,24.483,24.601,22475,0
2016-09-29,24.528,24.601,24.356,24.356,31570,0
2016-09-30,24.347,24.446,24.273,24.273,23493,0
2016-10-03,24.292,24.456,24.292,24.311,23265,0
2016-10-04,24.328,24.401,24.292,24.292,41110,0
2016-10-05,24.32,24.383,24.317,24.366,22537,0
2016-10-06,24.338,24.373,24.292,24.292,19008,0
2016-10-07,24.347,24.366,24.283,24.366,23210,0
2016-10-10,24.32,24.357,24.292,24.323,17384,0
2016-10-11,24.328,24.328,24.11,24.12,39885,0
2016-10-12,24.156,24.21,24.137,24.183,25067,0
2016-10-13,24.183,24.283,24.183,24.283,22665,0
2016-10-14,24.301,24.446,24.301,24.446,30628,0
2016-10-17,24.256,24.366,24.239,24.356,17236,0
2016-10-18,24.366,24.593,24.353,24.473,55897,0
2016-10-19,24.498,24.546,24.446,24.511,41560,0
2016-10-20,24.446,24.546,24.428,24.528,15720,0
2016-10-21,24.528,24.747,24.501,24.747,106076,0
2016-10-24,24.683,24.729,24.631,24.674,31924,0
2016-10-25,24.656,24.819,24.641,24.774,48600,0
2016-10-26,24.774,24.774,24.638,24.638,26777,0
2016-10-27,24.629,24.665,24.473,24.519,41881,0
2016-10-28,24.547,24.714,24.465,24.482,24215,0
2016-10-31,24.501,24.696,24.455,24.621,39319,0
2016-11-01,24.519,24.9,24.278,24.815,72535,0
2016-11-02,24.64,24.779,24.473,24.501,21774,0
2016-11-03,24.547,24.547,24.122,24.224,70276,0
2016-11-04,24.158,24.251,24.158,24.251,40886,0
2016-11-07,24.334,24.355,24.241,24.353,42230,0
2016-11-08,24.338,24.353,24.278,24.278,12562,0
2016-11-09,24.083,24.316,24.083,24.224,51342,0
2016-11-10,24.272,24.307,23.936,24.251,87276,0
2016-11-11,24.103,24.334,23.928,24.27,81809,0
2016-11-14,24.139,24.287,23.945,24.122,47063,0
2016-11-15,24.122,24.342,24.122,24.334,39918,0
2016-11-16,24.27,24.419,24.141,24.399,34602,0
2016-11-17,24.426,24.436,24.158,24.334,34300,0
2016-11-18,24.205,24.307,24.056,24.122,56614,0
2016-11-21,24.112,24.316,24.093,24.278,74896,0
2016-11-22,24.251,24.307,24.112,24.195,22391,0
2016-11-23,24.168,24.224,24.103,24.224,51712,0
2016-11-25,24.224,24.224,24.149,24.214,10104,0
2016-11-28,24.214,24.214,24.13,24.176,25728,0
2016-11-29,24.241,24.251,24.158,24.195,31214,0
2016-11-30,24.224,24.297,24.149,24.297,38641,0
2016-12-01,24.158,24.224,24.066,24.066,70987,0
2016-12-02,24.131,24.176,24.066,24.083,31245,0
2016-12-05,24.066,24.112,24.066,24.093,29266,0
2016-12-06,24.185,24.195,24.076,24.103,47078,0
2016-12-07,24.103,24.128,24.066,24.066,71672,0
2016-12-08,24.066,24.149,24.066,24.066,48231,0
2016-12-09,24.076,24.13,24.056,24.066,46258,0
2016-12-12,24.066,24.107,24.056,24.093,41058,0
2016-12-13,24.083,24.122,24.066,24.076,43488,0
2016-12-14,24.076,24.117,24.066,24.066,50375,0
2016-12-15,24.076,24.112,24.056,24.066,67073,0
2016-12-16,24.122,24.13,24.076,24.076,97160,0
2016-12-19,24.076,24.122,24.037,24.088,187228,0
2016-12-20,24.112,24.139,24.093,24.112,114703,0
2016-12-21,24.083,24.149,24.083,24.122,49027,0
2016-12-22,24.122,24.149,24.093,24.103,35181,0
2016-12-23,24.13,24.13,24.083,24.083,39675,0
2016-12-27,24.083,24.126,24.076,24.122,58679,0
2016-12-28,24.103,24.436,24.083,24.112,52854,0
2016-12-29,24.122,24.205,24.093,24.093,79514,0
2016-12-30,24.093,24.168,24.093,24.13,38868,0
2017-01-03,24.112,24.176,24.112,24.149,24018,0
2017-01-04,24.185,24.205,24.112,24.158,43692,0
2017-01-05,24.185,24.251,24.112,24.176,61591,0
2017-01-06,24.158,24.195,24.158,24.195,23499,0
2017-01-09,24.177,24.246,24.158,24.181,63680,0
2017-01-10,24.185,24.251,24.176,24.251,82772,0
2017-01-11,24.27,24.297,24.224,24.261,35746,0
2017-01-12,24.278,24.477,24.27,24.324,128211,0
2017-01-13,24.353,24.399,24.324,24.335,31276,0
2017-01-17,24.334,24.409,24.316,24.371,47812,0
2017-01-18,24.363,24.426,24.27,24.38,52260,0
2017-01-19,24.399,24.399,24.278,24.278,37892,0
2017-01-20,24.297,24.353,24.205,24.205,94483,0
2017-01-23,24.27,24.363,24.27,24.278,55993,0
2017-01-24,24.316,24.38,24.287,24.353,38627,0
2017-01-25,24.316,24.371,24.297,24.307,26547,0
2017-01-26,24.324,24.343,24.27,24.297,72353,0
2017-01-27,24.297,24.353,24.27,24.297,72216,0
2017-01-30,24.335,24.344,24.278,24.316,58990,0
2017-01-31,24.316,24.325,24.24,24.269,184711,0
2017-02-01,24.297,24.325,24.278,24.287,31498,0
2017-02-02,24.269,24.325,24.269,24.287,168010,0
2017-02-03,24.316,24.372,24.297,24.307,62418,0
2017-02-06,24.344,24.354,24.325,24.325,31117,0
2017-02-07,24.364,24.372,24.325,24.344,32255,0
2017-02-08,24.344,24.401,24.344,24.382,25049,0
2017-02-09,24.401,24.401,24.325,24.372,37158,0
2017-02-10,24.382,24.411,24.382,24.401,24967,0
2017-02-13,24.411,24.411,24.382,24.382,24507,0
2017-02-14,24.391,24.411,24.372,24.391,36869,0
2017-02-15,24.391,24.524,24.391,24.486,43250,0
2017-02-16,24.486,24.495,24.446,24.458,28781,0
2017-02-17,24.495,24.495,24.411,24.411,34803,0
2017-02-21,24.42,24.458,24.401,24.458,33375,0
2017-02-22,24.458,24.458,24.297,24.42,219872,0
2017-02-23,24.439,24.439,24.416,24.429,32268,0
2017-02-24,24.439,24.468,24.411,24.458,75043,0
2017-02-27,24.411,24.468,24.382,24.429,23732,0
2017-02-28,24.448,24.458,24.407,24.411,27295,0
2017-03-01,24.391,24.429,24.364,24.391,48065,0
2017-03-02,24.391,24.429,24.391,24.42,22827,0
2017-03-03,24.429,24.429,24.344,24.429,35705,0
2017-03-06,24.42,24.429,24.39,24.391,23348,0
2017-03-07,24.401,24.429,24.364,24.411,18991,0
2017-03-08,24.372,24.381,24.344,24.344,23149,0
2017-03-09,24.344,24.391,24.325,24.382,35021,0
2017-03-10,24.335,24.401,24.325,24.335,33587,0
2017-03-13,24.325,24.391,24.325,24.391,22776,0
2017-03-14,24.364,24.411,24.364,24.411,51351,0
2017-03-15,24.411,24.429,24.373,24.401,28205,0
2017-03-16,24.401,24.439,24.401,24.439,55263,0
2017-03-17,24.448,24.448,24.411,24.439,121992,0
2017-03-20,24.439,24.448,24.411,24.42,43400,0
2017-03-21,24.457,24.457,24.372,24.401,24794,0
2017-03-22,24.448,24.448,24.401,24.411,12398,0
2017-03-23,24.429,24.458,24.42,24.434,47336,0
2017-03-24,24.448,24.448,24.42,24.42,27252,0
2017-03-27,24.448,24.448,24.42,24.42,47252,0
2017-03-28,24.42,24.476,24.42,24.476,100581,0
2017-03-29,24.476,24.495,24.448,24.486,35625,0
2017-03-30,24.481,24.533,24.481,24.533,46485,0
2017-03-31,24.533,24.543,24.469,24.533,29012,0
2017-04-03,24.533,24.59,24.495,24.58,61718,0
2017-04-04,24.58,24.646,24.571,24.599,67423,0
2017-04-05,24.609,24.646,24.429,24.429,112165,0
2017-04-06,24.458,24.637,24.448,24.552,57146,0
2017-04-07,24.552,24.571,24.533,24.533,49854,0
2017-04-10,24.552,24.571,24.543,24.543,40921,0
2017-04-11,24.552,24.59,24.524,24.524,38454,0
2017-04-12,24.533,24.58,24.533,24.552,29008,0
2017-04-13,24.59,24.59,24.505,24.524,36634,0
2017-04-17,24.533,24.59,24.533,24.59,18259,0
2017-04-18,24.552,24.58,24.515,24.571,33284,0
2017-04-19,24.543,24.552,24.515,24.515,12421,0
2017-04-20,24.515,24.571,24.439,24.505,97812,0
2017-04-21,24.486,24.552,24.448,24.533,106481,0
2017-04-24,24.524,24.552,24.524,24.533,60859,0
2017-04-25,24.552,24.562,24.533,24.533,54739,0
2017-04-26,24.552,24.618,24.524,24.543,49783,0
2017-04-27,24.6,24.716,24.591,24.648,117604,0
2017-04-28,24.648,24.764,24.648,24.726,54414,0
2017-05-01,24.735,24.735,24.648,24.658,23728,0
2017-05-02,24.668,24.774,24.668,24.754,53886,0
2017-05-03,24.754,24.85,24.754,24.85,58732,0
2017-05-04,24.754,24.774,24.648,24.735,95060,0
2017-05-05,24.745,24.812,24.696,24.812,31837,0
2017-05-08,24.812,24.899,24.812,24.89,37080,0
2017-05-09,24.841,24.956,24.841,24.947,33206,0
2017-05-10,24.87,25.014,24.87,25.004,54230,0
2017-05-11,25.004,25.004,24.966,24.986,41367,0
2017-05-12,24.986,25.004,24.938,24.976,23102,0
2017-05-15,24.947,25.004,24.947,24.983,36206,0
2017-05-16,24.986,25.004,24.957,24.996,37861,0
2017-05-17,24.822,25.034,24.822,25.004,40805,0
2017-05-18,24.986,25.044,24.938,24.996,21516,0
2017-05-19,24.986,25.034,24.947,24.966,28097,0
2017-05-22,24.966,24.976,24.938,24.956,23727,0
2017-05-23,24.947,24.996,24.928,24.976,28825,0
2017-05-24,24.938,24.976,24.899,24.928,27085,0
2017-05-25,24.976,24.976,24.745,24.928,39688,0
2017-05-26,24.899,25.024,24.899,25.024,48363,0
2017-05-30,24.986,25.024,24.908,24.947,29212,0
2017-05-31,24.918,24.986,24.918,24.918,34888,0
2017-06-01,24.976,25.014,24.928,25.004,22731,0
2017-06-02,24.996,25.004,24.986,25.004,19078,0
2017-06-05,25.004,25.004,24.908,24.938,19644,0
2017-06-06,25.004,25.004,24.947,24.956,20726,0
2017-06-07,24.986,24.996,24.938,24.956,12346,0
2017-06-08,24.976,24.986,24.88,24.89,67070,0
2017-06-09,24.89,24.954,24.87,24.87,14379,0
2017-06-12,24.87,24.88,24.802,24.812,37608,0
2017-06-13,24.812,24.812,24.745,24.754,34025,0
2017-06-14,24.774,24.85,24.774,24.774,26616,0
2017-06-15,24.843,24.956,24.793,24.812,30707,0
2017-06-16,24.85,24.918,24.841,24.841,81595,0
2017-06-19,24.88,24.901,24.85,24.85,54749,0
2017-06-20,24.87,24.872,24.86,24.87,32454,0
2017-06-21,24.89,24.89,24.86,24.89,29148,0
2017-06-22,24.899,24.928,24.899,24.928,35124,0
2017-06-23,24.956,24.956,24.938,24.938,23366,0
2017-06-26,24.956,24.966,24.918,24.928,28825,0
2017-06-27,24.956,24.956,24.938,24.956,24262,0
2017-06-28,24.966,24.976,24.938,24.976,35509,0
2017-06-29,24.956,24.976,24.938,24.938,12840,0
2017-06-30,24.956,24.956,24.938,24.956,38553,0
2017-07-03,24.976,24.996,24.976,24.996,13883,0
2017-07-05,24.996,25.034,24.996,25.034,37221,0
2017-07-06,25.034,25.062,24.996,25.034,36847,0
2017-07-07,25.044,25.102,25.034,25.102,15288,0
2017-07-10,25.12,25.14,25.11,25.13,19725,0
2017-07-11,25.158,25.253,25.158,25.216,47819,0
2017-07-12,25.246,25.246,25.13,25.246,36645,0
2017-07-13,25.246,25.246,25.13,25.13,24548,0
2017-07-14,25.178,25.226,25.11,25.11,41808,0
2017-07-17,25.13,25.15,25.102,25.13,62267,0
2017-07-18,25.158,25.178,25.119,25.168,63917,0
2017-07-19,25.168,25.264,25.168,25.226,27783,0
2017-07-20,25.226,25.37,25.226,25.313,28507,0
2017-07-21,25.322,25.496,25.236,25.496,56933,0
2017-07-24,25.418,25.438,25.322,25.428,29082,0
2017-07-25,25.37,25.423,25.322,25.362,24167,0
2017-07-26,25.438,25.486,25.37,25.476,30090,0
2017-07-27,25.516,25.66,25.516,25.592,41496,0
2017-07-28,25.671,26.004,25.641,25.926,63838,0
2017-07-31,25.936,25.944,25.837,25.936,33576,0
2017-08-01,25.887,26.053,25.837,26.024,30280,0
2017-08-02,26.024,26.102,25.945,26.004,26554,0
2017-08-03,25.936,26.034,25.916,26.024,15802,0
2017-08-04,26.004,26.024,25.887,25.965,196798,0
2017-08-07,25.985,26.024,25.936,26.024,18903,0
2017-08-08,26.024,26.083,25.955,26.044,37861,0
2017-08-09,26.073,26.073,25.877,25.965,21600,0
2017-08-10,25.867,25.975,25.523,25.7,53198,0
2017-08-11,25.72,25.896,25.72,25.877,39174,0
2017-08-14,25.81,26.014,25.81,26.004,12718,0
2017-08-15,26.014,26.083,25.828,26.083,20543,0
2017-08-16,26.053,26.23,25.985,26.23,37061,0
2017-08-17,26.259,26.318,26.132,26.259,34603,0
2017-08-18,26.151,26.24,26.112,26.21,9142,0
2017-08-21,26.25,26.25,26.083,26.122,15669,0
2017-08-22,26.083,26.112,25.533,25.602,74655,0
2017-08-23,25.602,25.651,25.435,25.445,295044,0
2017-08-24,25.445,25.484,25.445,25.465,21467,0
2017-08-25,25.474,25.514,25.425,25.474,36702,0
2017-08-28,25.494,25.523,25.494,25.514,63422,0
2017-08-29,25.514,25.602,25.376,25.494,29815,0
2017-08-30,25.435,25.553,25.435,25.543,17751,0
2017-08-31,25.563,25.563,25.465,25.533,44979,0
2017-09-01,25.563,25.582,25.494,25.504,44456,0
2017-09-05,25.532,25.582,25.494,25.523,39649,0
2017-09-06,25.514,25.573,25.504,25.563,28203,0
2017-09-07,25.563,25.573,25.514,25.563,42851,0
2017-09-08,25.582,25.602,25.484,25.514,62053,0
2017-09-11,25.563,25.592,25.523,25.563,37958,0
2017-09-12,25.592,25.631,25.573,25.573,24876,0
2017-09-13,25.651,25.671,25.582,25.622,23022,0
2017-09-14,25.68,25.867,25.651,25.651,33304,0
2017-09-15,25.661,25.847,25.661,25.818,29978,0
2017-09-18,25.793,25.828,25.769,25.828,12049,0
2017-09-19,25.798,25.798,25.749,25.779,14860,0
2017-09-20,25.739,25.808,25.612,25.798,49736,0
2017-09-21,25.72,25.828,25.72,25.769,15438,0
2017-09-22,25.769,25.837,25.749,25.798,23284,0
2017-09-25,25.788,25.788,25.651,25.68,31336,0
2017-09-26,25.71,25.813,25.671,25.759,28215,0
2017-09-27,25.757,25.779,25.71,25.769,15447,0
2017-09-28,25.759,25.759,25.671,25.68,23633,0
2017-09-29,25.671,25.779,25.671,25.779,30050,0
2017-10-02,25.777,25.779,25.71,25.71,18129,0
2017-10-03,25.759,25.808,25.759,25.769,21922,0
2017-10-04,25.821,25.945,25.821,25.896,11897,0
2017-10-05,25.906,25.983,25.906,25.945,21777,0
2017-10-06,25.945,25.945,25.857,25.857,26101,0
2017-10-09,26.044,26.044,25.808,25.818,22098,0
2017-10-10,25.896,25.916,25.887,25.903,7669,0
2017-10-11,25.906,25.906,25.818,25.818,15749,0
2017-10-12,25.857,25.907,25.818,25.887,16432,0
2017-10-13,25.906,26.004,25.906,26.004,15544,0
2017-10-16,26.004,26.004,25.847,25.847,11715,0
2017-10-17,25.877,25.985,25.877,25.955,20765,0
2017-10-18,26.004,26.004,25.955,26.004,8984,0
2017-10-19,25.955,26.004,25.955,25.985,15274,0
2017-10-20,26.053,26.151,26.004,26.151,33616,0
2017-10-23,26.063,26.102,26.044,26.093,7586,0
2017-10-24,26.063,26.151,26.014,26.151,18750,0
2017-10-25,26.112,26.151,26.014,26.053,14204,0
2017-10-26,26.053,26.151,26.053,26.073,19698,0
2017-10-27,26.102,26.142,26.083,26.083,21168,0
2017-10-30,26.132,26.25,26.096,26.23,33027,0
2017-10-31,26.24,26.37,26.08,26.28,47715,0
2017-11-01,26.28,26.389,26.28,26.28,30674,0
2017-11-02,26.3,26.331,26.2894,26.31,8342,0
2017-11-03,26.3,26.3,26.25,26.26,30510,0
2017-11-06,26.25,26.38,26.22,26.285,32130,0
2017-11-07,26.25,26.36,26.25,26.31,27004,0
2017-11-08,26.31,26.38,26.27,26.38,6196,0
2017-11-09,26.38,26.45,26.31,26.36,40215,0
2017-11-10,26.41,26.41,26.31,26.32,13532,0
