Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,13.226,13.32,13.156,13.191,60272,0
2010-08-24,13.281,13.281,13.099,13.164,39700,0
2010-08-25,13.22,13.22,13.013,13.197,55935,0
2010-08-26,13.176,13.269,13.057,13.197,72688,0
2010-08-27,13.203,13.203,13.113,13.164,80445,0
2010-08-30,13.164,13.32,13.156,13.259,48561,0
2010-08-31,13.261,13.363,13.204,13.363,35326,0
2010-09-01,13.365,13.479,13.304,13.479,61454,0
2010-09-02,13.479,13.491,13.372,13.479,38523,0
2010-09-03,13.479,13.541,13.382,13.446,127811,0
2010-09-07,13.497,13.497,13.382,13.446,109205,0
2010-09-08,13.452,13.701,13.446,13.665,102721,0
2010-09-09,13.746,14.059,13.746,13.93,109683,0
2010-09-10,13.973,13.979,13.858,13.915,67786,0
2010-09-13,13.915,14.059,13.848,14.059,257837,0
2010-09-14,14.035,14.086,13.899,14.054,212397,0
2010-09-15,14.042,14.263,13.999,14.104,87697,0
2010-09-16,14.092,14.638,14.092,14.449,110447,0
2010-09-17,14.405,14.926,14.386,14.713,100756,0
2010-09-20,14.719,14.881,14.431,14.488,136537,0
2010-09-21,14.488,14.856,14.461,14.688,97335,0
2010-09-22,14.775,14.82,14.511,14.725,59253,0
2010-09-23,14.67,14.881,14.643,14.82,46919,0
2010-09-24,14.843,14.851,14.649,14.732,44300,0
2010-09-27,14.743,15.005,14.743,14.839,117077,0
2010-09-28,14.864,14.888,14.574,14.707,87615,0
2010-09-29,14.418,14.67,14.214,14.328,139576,0
2010-09-30,14.402,14.417,14.159,14.25,109667,0
2010-10-01,14.172,14.461,14.086,14.405,92149,0
2010-10-04,14.475,14.67,14.343,14.599,30695,0
2010-10-05,14.569,14.794,14.499,14.67,101119,0
2010-10-06,14.67,14.788,14.574,14.688,36804,0
2010-10-07,14.782,14.788,14.475,14.632,69541,0
2010-10-08,14.605,14.67,14.475,14.67,45565,0
2010-10-11,14.661,14.688,14.569,14.649,17490,0
2010-10-12,14.605,14.688,14.605,14.688,20164,0
2010-10-13,14.638,14.676,14.548,14.625,29255,0
2010-10-14,14.661,14.661,14.481,14.517,52711,0
2010-10-15,14.595,14.595,14.206,14.206,74099,0
2010-10-18,14.412,14.449,14.25,14.25,45232,0
2010-10-19,14.25,14.25,13.746,14.074,88483,0
2010-10-20,14.131,14.144,13.802,14.042,40662,0
2010-10-21,14.149,14.398,14.03,14.18,49810,0
2010-10-22,14.299,14.511,14.299,14.356,49950,0
2010-10-25,14.418,14.574,14.398,14.418,38439,0
2010-10-26,14.506,14.605,14.328,14.475,93181,0
2010-10-27,14.356,14.511,14.2,14.444,29299,0
2010-10-28,14.587,14.625,14.386,14.386,52813,0
2010-10-29,14.457,14.457,14.14,14.246,45759,0
2010-11-01,14.343,14.444,14.263,14.363,17290,0
2010-11-02,14.418,14.461,14.104,14.159,20356,0
2010-11-03,13.571,14.214,13.571,14.187,9826,0
2010-11-04,14.153,14.328,14.137,14.229,20577,0
2010-11-05,14.272,14.562,14.172,14.363,89180,0
2010-11-08,15.189,15.189,14.263,14.539,47797,0
2010-11-09,14.488,14.794,14.488,14.736,49142,0
2010-11-10,14.649,15.146,14.475,15.146,62943,0
2010-11-11,14.97,15.106,14.699,14.794,26049,0
2010-11-12,14.794,14.939,14.481,14.649,44528,0
2010-11-15,14.619,14.888,14.612,14.625,36485,0
2010-11-16,14.736,14.824,14.335,14.481,39449,0
2010-11-17,14.574,14.574,14.356,14.37,18122,0
2010-11-18,14.481,14.656,14.153,14.165,63580,0
2010-11-19,14.049,14.356,14.042,14.144,21319,0
2010-11-22,14.144,14.418,14.144,14.322,33560,0
2010-11-23,14.386,14.444,14.263,14.299,30651,0
2010-11-24,14.444,14.444,14.194,14.194,14906,0
2010-11-26,14.263,14.263,14.144,14.187,4489,0
2010-11-29,14.03,14.214,14.017,14.042,23198,0
2010-11-30,14.159,14.164,14.051,14.164,20218,0
2010-12-01,14.312,14.312,14.017,14.042,29298,0
2010-12-02,14.104,14.18,13.979,14.035,11575,0
2010-12-03,13.979,14.009,13.949,14.009,9173,0
2010-12-06,13.93,14.265,13.858,14.2,50837,0
2010-12-07,14.211,14.263,14.017,14.017,33276,0
2010-12-08,14.104,14.104,14.003,14.003,18319,0
2010-12-09,14.092,14.159,13.979,14.009,18096,0
2010-12-10,14.025,14.149,13.93,13.93,19488,0
2010-12-13,14.074,14.165,13.934,14.159,26272,0
2010-12-14,14.2,14.2,13.816,13.879,36758,0
2010-12-15,14.159,14.222,13.665,14.074,51407,0
2010-12-16,14.2,14.229,13.866,13.915,27783,0
2010-12-17,14.149,14.222,13.986,14.2,15953,0
2010-12-20,14.153,14.243,13.968,14.009,13233,0
2010-12-21,14.137,14.137,13.949,13.968,10669,0
2010-12-22,14.098,14.098,13.854,13.854,14828,0
2010-12-23,13.991,14.104,13.892,14.104,24242,0
2010-12-27,14.059,14.172,13.968,14.098,22375,0
2010-12-28,14.194,14.194,13.899,14.131,14817,0
2010-12-29,13.943,13.943,13.701,13.79,18842,0
2010-12-30,13.79,13.79,13.436,13.752,41706,0
2010-12-31,13.794,13.794,13.498,13.674,27998,0
2011-01-03,13.794,13.794,13.665,13.731,35188,0
2011-01-04,13.765,13.991,13.765,13.879,30109,0
2011-01-05,13.922,13.922,13.765,13.854,23674,0
2011-01-06,13.915,14.092,13.765,14.08,19765,0
2011-01-07,14.042,14.042,13.741,13.758,19968,0
2011-01-10,13.796,14.098,13.723,14.049,22735,0
2011-01-11,14.042,14.042,13.758,13.915,44587,0
2011-01-12,13.858,14.054,13.822,13.93,53192,0
2011-01-13,13.949,13.949,13.829,13.829,10985,0
2011-01-14,13.794,14.042,13.78,13.854,35040,0
2011-01-18,14.131,14.131,13.765,13.794,38879,0
2011-01-19,13.752,13.848,13.746,13.837,20639,0
2011-01-20,13.808,13.816,13.697,13.697,17544,0
2011-01-21,13.752,13.794,13.643,13.643,16852,0
2011-01-24,13.697,13.772,13.557,13.585,24475,0
2011-01-25,13.736,13.794,13.548,13.697,87812,0
2011-01-26,13.794,13.794,13.592,13.652,65288,0
2011-01-27,13.746,13.765,13.629,13.691,27300,0
2011-01-28,13.715,13.758,13.541,13.571,34500,0
2011-01-31,13.651,13.694,13.532,13.611,18795,0
2011-02-01,13.691,13.741,13.657,13.679,25217,0
2011-02-02,13.697,13.879,13.697,13.848,37621,0
2011-02-03,13.904,13.979,13.657,13.854,32425,0
2011-02-04,13.866,14.263,13.822,13.922,82820,0
2011-02-07,13.758,13.915,13.746,13.752,50015,0
2011-02-08,13.829,14.042,13.829,13.999,25916,0
2011-02-09,13.986,14.059,13.866,13.968,31005,0
2011-02-10,13.829,13.999,13.794,13.794,38144,0
2011-02-11,13.802,13.942,13.752,13.93,44846,0
2011-02-14,13.954,13.968,13.854,13.949,34151,0
2011-02-15,13.968,14.312,13.904,14.214,92303,0
2011-02-16,14.278,14.475,14.211,14.418,49666,0
2011-02-18,14.418,14.574,14.374,14.569,55003,0
2011-02-22,14.548,14.548,14.278,14.356,32652,0
2011-02-23,14.475,14.67,14.418,14.67,49280,0
2011-02-24,14.638,14.67,14.555,14.67,16777,0
2011-02-25,14.649,14.649,14.488,14.493,38605,0
2011-02-28,14.573,14.878,14.567,14.878,80295,0
2011-03-01,14.854,14.869,14.752,14.76,30294,0
2011-03-02,14.76,14.919,14.76,14.798,36830,0
2011-03-03,14.746,14.876,14.714,14.849,28917,0
2011-03-04,14.851,14.856,14.743,14.82,19246,0
2011-03-07,14.732,14.906,14.699,14.813,37080,0
2011-03-08,14.87,14.949,14.839,14.894,32647,0
2011-03-09,14.881,14.888,14.764,14.881,28251,0
2011-03-10,14.829,14.963,14.829,14.887,45872,0
2011-03-11,14.887,15.047,14.887,15.029,86319,0
2011-03-14,15.027,15.027,14.864,14.983,31070,0
2011-03-15,14.574,14.976,14.548,14.906,25080,0
2011-03-16,14.876,14.962,14.775,14.794,35667,0
2011-03-17,14.849,14.945,14.677,14.863,33210,0
2011-03-18,14.887,15.079,14.803,14.887,51153,0
2011-03-21,14.949,14.949,14.798,14.803,25749,0
2011-03-22,14.912,14.912,14.76,14.854,18561,0
2011-03-23,14.803,14.958,14.803,14.958,29977,0
2011-03-24,14.985,15.007,14.894,14.933,40688,0
2011-03-25,14.945,15.014,14.906,14.926,25977,0
2011-03-28,14.869,14.977,14.842,14.899,28061,0
2011-03-29,14.933,15.001,14.869,14.926,32055,0
2011-03-30,14.997,15.058,14.958,14.958,36749,0
2011-03-31,15.015,15.015,14.705,14.793,42142,0
2011-04-01,14.829,14.971,14.803,14.933,29448,0
2011-04-04,15.001,15.007,14.842,14.906,34083,0
2011-04-05,14.876,14.991,14.876,14.949,21994,0
2011-04-06,14.997,15.001,14.894,14.971,21791,0
2011-04-07,14.945,14.971,14.824,14.842,20581,0
2011-04-08,14.906,14.933,14.74,14.74,13465,0
2011-04-11,14.735,14.842,14.709,14.709,20161,0
2011-04-12,14.684,14.689,14.562,14.613,23085,0
2011-04-13,14.581,14.613,14.452,14.569,11315,0
2011-04-14,14.555,14.613,14.422,14.562,22902,0
2011-04-15,14.613,14.963,14.562,14.958,31718,0
2011-04-18,14.945,14.963,14.735,14.912,42224,0
2011-04-19,14.88,14.997,14.836,14.939,33280,0
2011-04-20,14.899,14.985,14.836,14.985,34339,0
2011-04-21,14.945,14.958,14.906,14.958,19163,0
2011-04-25,14.977,14.977,14.88,14.926,33414,0
2011-04-26,14.939,15.13,14.887,15.043,52216,0
2011-04-27,15.099,15.099,14.958,15.007,29498,0
2011-04-28,15.001,15.13,14.949,15.051,19594,0
2011-04-29,14.99,15.077,14.947,14.997,24381,0
2011-05-02,14.945,14.958,14.88,14.926,13742,0
2011-05-03,14.88,15.13,14.876,15.13,14083,0
2011-05-04,15.149,15.149,14.991,15.065,13235,0
2011-05-05,15.001,15.123,14.88,14.926,14004,0
2011-05-06,14.971,15.072,14.887,15.065,26933,0
2011-05-09,15.11,15.13,14.919,14.963,29857,0
2011-05-10,14.949,15.065,14.939,15.047,26181,0
2011-05-11,15.058,15.072,14.971,15.047,23168,0
2011-05-12,15.065,15.162,15.043,15.149,40293,0
2011-05-13,15.144,15.149,15.051,15.087,25473,0
2011-05-16,15.13,15.157,15.047,15.157,35270,0
2011-05-17,15.144,15.193,15.099,15.188,76944,0
2011-05-18,15.207,15.425,15.2,15.39,58064,0
2011-05-19,15.417,15.546,15.251,15.513,53635,0
2011-05-20,15.55,15.717,15.295,15.55,84886,0
2011-05-23,15.526,15.641,15.384,15.52,64476,0
2011-05-24,15.489,15.653,15.442,15.584,78324,0
2011-05-25,15.571,15.685,15.437,15.499,83888,0
2011-05-26,15.526,15.571,15.417,15.447,60177,0
2011-05-27,15.469,15.615,15.469,15.557,29929,0
2011-05-31,15.577,15.67,15.458,15.584,57767,0
2011-06-01,15.602,15.629,15.55,15.571,12860,0
2011-06-02,15.622,15.629,15.455,15.499,30054,0
2011-06-03,15.482,15.577,15.455,15.571,22689,0
2011-06-06,15.546,15.608,15.375,15.462,23223,0
2011-06-07,15.509,15.509,15.404,15.449,28764,0
2011-06-08,15.352,15.501,15.352,15.463,13717,0
2011-06-09,15.517,15.574,15.485,15.553,23919,0
2011-06-10,15.574,15.606,15.449,15.588,31623,0
2011-06-13,15.52,15.533,15.417,15.417,24725,0
2011-06-14,15.469,15.482,15.213,15.286,31829,0
2011-06-15,15.324,15.339,15.157,15.302,24632,0
2011-06-16,15.385,15.385,14.984,15.178,36341,0
2011-06-17,15.257,15.333,15.126,15.324,10126,0
2011-06-20,15.286,15.495,15.249,15.385,31432,0
2011-06-21,15.449,15.517,15.385,15.478,22803,0
2011-06-22,15.529,15.529,15.333,15.449,34997,0
2011-06-23,15.437,15.485,15.223,15.412,39447,0
2011-06-24,15.47,15.47,15.391,15.419,13034,0
2011-06-27,15.463,15.595,15.427,15.478,32870,0
2011-06-28,15.485,15.485,15.315,15.345,11837,0
2011-06-29,15.47,15.548,15.339,15.36,25550,0
2011-06-30,15.375,15.662,15.219,15.537,39467,0
2011-07-01,15.485,15.582,15.449,15.574,11741,0
2011-07-05,15.485,15.553,15.433,15.458,18798,0
2011-07-06,15.509,15.776,15.47,15.776,24269,0
2011-07-07,15.743,15.861,15.732,15.763,33590,0
2011-07-08,15.724,15.724,15.495,15.568,33057,0
2011-07-11,15.485,15.595,15.375,15.588,16288,0
2011-07-12,15.646,15.652,15.543,15.64,22732,0
2011-07-13,15.606,15.763,15.574,15.736,39964,0
2011-07-14,15.736,15.743,15.582,15.717,35041,0
2011-07-15,15.756,15.756,15.568,15.717,28254,0
2011-07-18,15.717,15.756,15.62,15.665,25751,0
2011-07-19,15.743,15.816,15.634,15.756,61217,0
2011-07-20,15.711,15.841,15.711,15.802,38933,0
2011-07-21,15.846,15.898,15.75,15.808,58712,0
2011-07-22,15.822,15.874,15.763,15.816,26323,0
2011-07-25,15.763,15.854,15.75,15.783,76620,0
2011-07-26,15.842,15.862,15.636,15.696,53285,0
2011-07-27,15.6,15.64,15.375,15.385,36598,0
2011-07-28,15.404,15.412,14.997,15.236,28093,0
2011-07-29,14.981,15.126,14.351,15.051,35889,0
2011-08-01,15.113,15.257,15.036,15.217,14647,0
2011-08-02,15.245,15.366,14.947,14.989,25185,0
2011-08-03,14.971,15.073,14.684,15.014,47119,0
2011-08-04,14.984,15.1,14.762,14.931,18713,0
2011-08-05,14.846,14.873,13.752,14.398,66933,0
2011-08-08,12.675,14.093,11.868,12.748,323937,0
2011-08-09,12.579,14.324,12.422,14.041,99543,0
2011-08-10,13.553,14.495,12.024,14.242,32071,0
2011-08-11,14.301,14.716,14.198,14.567,42808,0
2011-08-12,14.684,14.689,14.331,14.444,17805,0
2011-08-15,14.521,14.605,14.398,14.469,17400,0
2011-08-16,14.476,14.521,14.22,14.315,57991,0
2011-08-17,14.367,14.521,14.367,14.508,11933,0
2011-08-18,14.324,14.378,14.053,14.331,15668,0
2011-08-19,14.235,14.339,14.139,14.324,21075,0
2011-08-22,14.411,14.411,14.014,14.19,25173,0
2011-08-23,14.266,14.444,14.228,14.367,23432,0
2011-08-24,14.405,14.56,14.242,14.528,12539,0
2011-08-25,14.56,14.716,14.347,14.521,34009,0
2011-08-26,14.352,14.678,14.352,14.586,16563,0
2011-08-29,14.651,15.047,14.612,14.977,33751,0
2011-08-30,14.971,15.17,14.885,15.159,21174,0
2011-08-31,15.206,15.44,15.099,15.104,75346,0
2011-09-01,15.105,15.223,14.912,15.113,20113,0
2011-09-02,15.03,15.279,14.947,15.055,16362,0
2011-09-06,14.927,15.105,13.65,14.823,24047,0
2011-09-07,14.853,15.192,14.848,15.147,19670,0
2011-09-08,15.028,15.192,14.953,15.113,27017,0
2011-09-09,14.974,15.105,14.841,14.841,11950,0
2011-09-12,14.938,14.997,14.736,14.905,2960,0
2011-09-13,14.944,15.19,14.762,14.957,17889,0
2011-09-14,14.918,15.133,14.807,15.081,15692,0
2011-09-15,15.14,15.152,14.984,15.036,22270,0
2011-09-16,15.113,15.113,14.947,15.08,10452,0
2011-09-19,14.991,15.105,14.991,15.1,7899,0
2011-09-20,15.199,15.232,14.953,15.073,14071,0
2011-09-21,14.981,15.105,14.947,15.058,15447,0
2011-09-22,14.828,15.028,14.502,14.868,25290,0
2011-09-23,14.769,14.927,14.643,14.782,8648,0
2011-09-26,14.769,15.034,14.755,14.775,12768,0
2011-09-27,14.789,14.927,14.689,14.755,16078,0
2011-09-28,14.953,14.953,14.563,14.795,8396,0
2011-09-29,14.789,14.927,14.366,14.445,18893,0
2011-09-30,14.544,14.874,14.531,14.764,15330,0
2011-10-03,14.584,14.921,14.538,14.538,30876,0
2011-10-04,14.417,14.477,14.178,14.246,29503,0
2011-10-05,14.08,14.63,14.08,14.457,36784,0
2011-10-06,14.523,14.569,14.312,14.411,14421,0
2011-10-07,14.457,14.477,14.337,14.477,6671,0
2011-10-10,14.677,14.876,14.601,14.736,14794,0
2011-10-11,14.801,14.894,14.782,14.868,7540,0
2011-10-12,14.823,15.028,14.736,14.888,13525,0
2011-10-13,14.755,14.775,14.484,14.609,11960,0
2011-10-14,14.67,14.755,14.67,14.677,16160,0
2011-10-17,14.841,14.841,14.548,14.67,10453,0
2011-10-18,14.775,14.807,14.59,14.807,21795,0
2011-10-19,14.782,14.816,14.677,14.816,8799,0
2011-10-20,14.73,14.816,14.576,14.722,8803,0
2011-10-21,14.861,14.861,14.417,14.748,21713,0
2011-10-24,14.661,14.88,14.661,14.88,16511,0
2011-10-25,14.683,15.073,14.683,15.028,15877,0
2011-10-26,14.974,15.16,14.853,15.02,10980,0
2011-10-27,15.105,15.26,15.028,15.147,11865,0
2011-10-28,14.989,15.266,14.989,15.1,18112,0
2011-10-31,15.135,15.338,15.025,15.105,14551,0
2011-11-01,14.96,15.16,14.934,15.089,10201,0
2011-11-02,15.1,15.172,14.989,15.028,6994,0
2011-11-03,15.141,15.153,14.9,14.967,7465,0
2011-11-04,14.922,15.049,14.914,15.045,11335,0
2011-11-07,15.105,15.105,14.853,14.9,10767,0
2011-11-08,14.907,15.012,14.848,14.981,11308,0
2011-11-09,14.981,15.004,14.661,14.894,21723,0
2011-11-10,14.941,15.332,14.907,15.179,21349,0
2011-11-11,15.179,15.285,15.004,15.16,13760,0
2011-11-14,15.232,15.297,14.974,15.207,24741,0
2011-11-15,15.16,15.418,15.147,15.279,35169,0
2011-11-16,15.373,15.437,15.245,15.373,31738,0
2011-11-17,15.389,15.433,15.366,15.403,18463,0
2011-11-18,15.273,15.397,15.058,15.273,36548,0
2011-11-21,15.012,15.332,15.004,15.141,13765,0
2011-11-22,15.073,15.285,15.073,15.207,6282,0
2011-11-23,15.207,15.336,15.118,15.153,11824,0
2011-11-25,15.02,15.237,15.02,15.141,9299,0
2011-11-28,15.126,15.531,15.126,15.147,17675,0
2011-11-29,15.1,15.366,15.1,15.35,11126,0
2011-11-30,15.711,15.711,15.21,15.408,26331,0
2011-12-01,15.305,15.503,15.113,15.403,9036,0
2011-12-02,15.366,15.556,15.332,15.411,15391,0
2011-12-05,15.426,15.531,15.403,15.531,7758,0
2011-12-06,15.489,15.57,15.489,15.57,4467,0
2011-12-07,15.461,15.678,15.461,15.583,10222,0
2011-12-08,15.57,15.57,15.445,15.543,15881,0
2011-12-09,15.5,15.596,15.393,15.543,18528,0
2011-12-12,15.443,15.549,15.26,15.26,16129,0
2011-12-13,15.326,15.544,15.279,15.531,26404,0
2011-12-14,15.437,15.571,15.26,15.571,18168,0
2011-12-15,15.549,15.636,15.433,15.636,31163,0
2011-12-16,15.602,15.717,15.454,15.522,24941,0
2011-12-19,15.59,15.596,15.289,15.471,24775,0
2011-12-20,15.382,15.528,15.17,15.298,31103,0
2011-12-21,15.421,15.543,15.266,15.528,7470,0
2011-12-22,15.57,15.602,15.495,15.602,11857,0
2011-12-23,15.528,15.57,15.382,15.5,12335,0
2011-12-27,15.5,15.745,15.489,15.617,29096,0
2011-12-28,15.649,15.824,15.617,15.617,31360,0
2011-12-29,15.554,15.892,15.554,15.813,27044,0
2011-12-30,15.832,15.919,15.725,15.813,12586,0
2012-01-03,15.824,15.945,15.717,15.798,13328,0
2012-01-04,15.697,15.838,15.596,15.596,23552,0
2012-01-05,15.623,15.892,15.623,15.813,27480,0
2012-01-06,15.737,16.03,15.737,15.737,18172,0
2012-01-09,15.732,15.928,15.732,15.824,9751,0
2012-01-10,15.892,15.974,15.766,15.766,16748,0
2012-01-11,15.838,15.919,15.703,15.907,14462,0
2012-01-12,15.88,15.88,15.798,15.798,11083,0
2012-01-13,15.725,15.885,15.662,15.866,20484,0
2012-01-17,15.96,16.021,15.662,15.697,23672,0
2012-01-18,15.662,15.737,15.617,15.737,22979,0
2012-01-19,15.751,15.784,15.642,15.745,41428,0
2012-01-20,15.69,15.798,15.69,15.778,16976,0
2012-01-23,15.771,15.86,15.678,15.805,19104,0
2012-01-24,15.703,15.771,15.657,15.737,26699,0
2012-01-25,15.678,16.03,15.678,15.866,28285,0
2012-01-26,15.86,16.006,15.798,15.88,48265,0
2012-01-27,15.793,16.312,15.793,16.115,43988,0
2012-01-30,16.021,16.339,15.999,16.339,17094,0
2012-01-31,16.288,16.301,15.882,16.075,50637,0
2012-02-01,16.076,16.251,16.076,16.129,25010,0
2012-02-02,16.042,16.237,16.042,16.129,19967,0
2012-02-03,16.198,16.198,16.076,16.198,34055,0
2012-02-06,16.059,16.297,16.059,16.297,29759,0
2012-02-07,16.257,16.319,16.204,16.251,29666,0
2012-02-08,16.198,16.392,16.198,16.297,27967,0
2012-02-09,16.198,16.398,16.198,16.231,31058,0
2012-02-10,16.198,16.331,16.198,16.284,21710,0
2012-02-13,16.297,16.319,16.162,16.312,47050,0
2012-02-14,16.209,16.305,16.145,16.305,11269,0
2012-02-15,16.297,16.372,16.162,16.319,38236,0
2012-02-16,16.191,16.466,16.048,16.264,28537,0
2012-02-17,16.17,16.44,16.17,16.372,17912,0
2012-02-21,16.27,16.575,16.27,16.559,38115,0
2012-02-22,16.548,16.595,16.366,16.559,24363,0
2012-02-23,16.542,16.548,16.413,16.458,45054,0
2012-02-24,16.528,16.535,16.101,16.319,90608,0
2012-02-27,16.331,16.366,16.231,16.312,15849,0
2012-02-28,16.319,16.419,16.237,16.386,21238,0
2012-02-29,16.415,16.576,16.415,16.576,18671,0
2012-03-01,16.568,16.772,16.553,16.772,32469,0
2012-03-02,16.665,16.802,16.568,16.604,24542,0
2012-03-05,16.513,16.649,16.475,16.553,42771,0
2012-03-06,16.535,16.617,16.412,16.535,21844,0
2012-03-07,16.529,16.693,16.529,16.653,44988,0
2012-03-08,16.568,16.755,16.499,16.755,11256,0
2012-03-09,16.7,16.764,16.7,16.7,26374,0
2012-03-12,16.628,16.804,16.628,16.772,49847,0
2012-03-13,16.825,16.872,16.695,16.831,68187,0
2012-03-14,16.778,16.872,16.712,16.723,63232,0
2012-03-15,16.695,16.723,16.419,16.434,79785,0
2012-03-16,16.328,16.596,16.328,16.44,21962,0
2012-03-19,16.379,16.521,16.115,16.499,51647,0
2012-03-20,16.383,16.596,16.383,16.48,49907,0
2012-03-21,16.499,16.617,16.475,16.535,41437,0
2012-03-22,16.576,16.576,16.466,16.549,19822,0
2012-03-23,16.506,16.645,16.506,16.639,12619,0
2012-03-26,16.584,16.851,16.584,16.665,75116,0
2012-03-27,16.714,16.94,16.645,16.872,63933,0
2012-03-28,16.967,16.98,16.714,16.843,57925,0
2012-03-29,16.755,16.794,16.549,16.673,17940,0
2012-03-30,16.658,16.843,16.513,16.721,24690,0
2012-04-02,16.708,16.835,16.653,16.708,18198,0
2012-04-03,16.631,16.811,16.378,16.755,31507,0
2012-04-04,16.653,16.77,16.48,16.506,53770,0
2012-04-05,16.604,16.714,16.535,16.658,33930,0
2012-04-09,16.776,16.787,16.714,16.732,8764,0
2012-04-10,16.645,16.726,16.48,16.576,13494,0
2012-04-11,16.747,16.825,16.596,16.624,7476,0
2012-04-12,16.714,16.755,16.405,16.555,19076,0
2012-04-13,16.475,16.747,16.475,16.658,12786,0
2012-04-16,16.755,16.802,16.596,16.658,21990,0
2012-04-17,16.739,16.819,16.596,16.7,25650,0
2012-04-18,16.584,16.825,16.584,16.739,22647,0
2012-04-19,16.802,16.884,16.764,16.884,19170,0
2012-04-20,16.913,16.967,16.739,16.907,28446,0
2012-04-23,16.843,17.084,16.739,16.83,33244,0
2012-04-24,16.747,16.825,16.604,16.802,21641,0
2012-04-25,16.739,16.802,16.678,16.693,19107,0
2012-04-26,16.732,16.858,16.721,16.732,8451,0
2012-04-27,16.658,16.892,16.658,16.892,7708,0
2012-04-30,16.787,16.919,16.732,16.919,10547,0
2012-05-01,16.94,16.98,16.872,16.919,14342,0
2012-05-02,16.819,17.009,16.819,17.009,13327,0
2012-05-03,16.907,17.003,16.877,16.919,18183,0
2012-05-04,16.907,17.058,16.865,17.009,14700,0
2012-05-07,16.967,16.967,16.872,16.924,11208,0
2012-05-08,16.835,16.924,16.83,16.907,20417,0
2012-05-09,16.884,17.003,16.83,16.913,23047,0
2012-05-10,16.947,16.947,16.872,16.919,9080,0
2012-05-11,16.83,16.924,16.83,16.877,8335,0
2012-05-14,16.811,16.843,16.645,16.755,10079,0
2012-05-15,16.825,16.892,16.825,16.884,7184,0
2012-05-16,16.787,16.898,16.755,16.898,11389,0
2012-05-17,16.819,16.924,16.549,16.555,25447,0
2012-05-18,16.475,16.475,16.146,16.178,25802,0
2012-05-21,16.26,16.426,15.841,16.426,31781,0
2012-05-22,16.336,16.693,16.336,16.433,28382,0
2012-05-23,16.433,16.617,16.391,16.555,25650,0
2012-05-24,16.653,16.787,16.458,16.693,29489,0
2012-05-25,16.77,16.779,16.451,16.665,23327,0
2012-05-29,16.835,16.835,16.631,16.631,38027,0
2012-05-30,16.584,16.794,16.584,16.77,13945,0
2012-05-31,16.665,16.94,16.665,16.919,28600,0
2012-06-01,16.714,16.884,16.665,16.665,12468,0
2012-06-04,16.764,16.825,16.543,16.584,33402,0
2012-06-05,16.487,16.864,16.487,16.826,32602,0
2012-06-06,16.826,16.912,16.743,16.891,25590,0
2012-06-07,16.864,16.947,16.792,16.792,16942,0
2012-06-08,16.848,16.939,16.848,16.875,14220,0
2012-06-11,16.947,17.036,16.872,16.961,25390,0
2012-06-12,16.961,17.044,16.94,16.961,21228,0
2012-06-13,16.919,17.064,16.892,16.892,17372,0
2012-06-14,16.98,17.064,16.967,17.003,17343,0
2012-06-15,16.988,17.072,16.939,17.058,21836,0
2012-06-18,17.064,17.167,17.009,17.146,39675,0
2012-06-19,17.163,17.268,17.093,17.135,58724,0
2012-06-20,17.106,17.225,17.016,17.029,25469,0
2012-06-21,17.106,17.135,16.953,17.1,31542,0
2012-06-22,17.029,17.148,16.939,17.029,35959,0
2012-06-25,16.972,17.163,16.924,16.972,37128,0
2012-06-26,17.058,17.058,16.875,16.972,54563,0
2012-06-27,17.037,17.184,17.037,17.072,24297,0
2012-06-28,17.029,17.274,17.009,17.274,19205,0
2012-06-29,17.212,17.366,17.212,17.295,22653,0
2012-07-02,17.177,17.429,17.177,17.295,22436,0
2012-07-03,17.351,17.469,17.351,17.366,5810,0
2012-07-05,17.413,17.462,17.317,17.442,49081,0
2012-07-06,17.295,17.477,17.281,17.477,19544,0
2012-07-09,17.477,17.566,17.366,17.442,28213,0
2012-07-10,17.504,17.518,17.372,17.429,37668,0
2012-07-11,17.462,17.518,17.385,17.421,16343,0
2012-07-12,17.366,17.435,17.357,17.372,10137,0
2012-07-13,17.449,17.485,17.435,17.435,16097,0
2012-07-16,17.525,17.525,17.406,17.462,22322,0
2012-07-17,17.485,17.555,17.449,17.555,30180,0
2012-07-18,17.499,17.604,17.225,17.324,47128,0
2012-07-19,17.324,17.393,17.197,17.366,21621,0
2012-07-20,17.26,17.38,17.212,17.357,34233,0
2012-07-23,17.344,17.462,17.191,17.462,16285,0
2012-07-24,17.372,17.469,17.344,17.38,37956,0
2012-07-25,17.435,17.469,17.406,17.449,18081,0
2012-07-26,17.469,17.525,17.413,17.525,23459,0
2012-07-27,17.574,17.612,17.435,17.561,28620,0
2012-07-30,17.492,17.622,17.449,17.504,27084,0
2012-07-31,17.469,17.541,17.469,17.518,38458,0
2012-08-01,17.462,17.612,17.442,17.485,23638,0
2012-08-02,17.518,17.59,17.499,17.541,11457,0
2012-08-03,17.541,17.574,17.499,17.533,18554,0
2012-08-06,17.533,17.701,17.533,17.541,13140,0
2012-08-07,17.525,17.574,17.525,17.541,16291,0
2012-08-08,17.518,17.644,17.499,17.541,13524,0
2012-08-09,17.596,17.639,17.518,17.566,27561,0
2012-08-10,17.518,17.59,17.511,17.581,12743,0
2012-08-13,17.561,17.566,17.533,17.561,6129,0
2012-08-14,17.511,17.555,17.504,17.548,11526,0
2012-08-15,17.499,17.541,17.499,17.541,9567,0
2012-08-16,17.548,17.548,17.504,17.504,13629,0
2012-08-17,17.541,17.604,17.499,17.504,32421,0
2012-08-20,17.541,17.555,17.499,17.548,9691,0
2012-08-21,17.511,17.604,17.38,17.462,42679,0
2012-08-22,17.429,17.555,17.372,17.462,45907,0
2012-08-23,17.492,17.581,17.462,17.548,20442,0
2012-08-24,17.511,17.59,17.492,17.581,9981,0
2012-08-27,17.499,17.566,17.413,17.566,23773,0
2012-08-28,17.525,17.525,17.421,17.469,13187,0
2012-08-29,17.469,17.548,17.469,17.511,9427,0
2012-08-30,17.533,17.541,17.511,17.511,9772,0
2012-08-31,17.511,17.561,17.504,17.541,13327,0
2012-09-04,17.485,17.541,17.485,17.541,10477,0
2012-09-05,17.555,17.561,17.504,17.548,10869,0
2012-09-06,17.561,17.561,17.477,17.485,17003,0
2012-09-07,17.477,17.548,17.477,17.518,20270,0
2012-09-10,17.504,17.541,17.499,17.518,7317,0
2012-09-11,17.548,17.548,17.477,17.485,19396,0
2012-09-12,17.504,17.555,17.504,17.555,10874,0
2012-09-13,17.511,17.561,17.462,17.511,30020,0
2012-09-14,17.555,17.555,17.462,17.541,31486,0
2012-09-17,17.541,17.561,17.462,17.477,34199,0
2012-09-18,17.455,17.492,17.455,17.469,27885,0
2012-09-19,17.462,17.555,17.462,17.555,22298,0
2012-09-20,17.518,17.63,17.518,17.581,41695,0
2012-09-21,17.541,17.612,17.541,17.574,19401,0
2012-09-24,17.581,17.612,17.518,17.518,9187,0
2012-09-25,17.541,17.63,17.541,17.59,17189,0
2012-09-26,17.622,17.71,17.533,17.701,63543,0
2012-09-27,17.773,17.828,17.759,17.791,35058,0
2012-09-28,17.759,17.836,17.692,17.773,19588,0
2012-10-01,17.722,17.823,17.722,17.791,25244,0
2012-10-02,17.759,17.823,17.741,17.815,12746,0
2012-10-03,17.773,17.823,17.773,17.8,14864,0
2012-10-04,17.773,17.823,17.773,17.815,4864,0
2012-10-05,17.785,17.865,17.785,17.85,7858,0
2012-10-08,17.785,17.791,17.685,17.773,20669,0
2012-10-09,17.773,17.773,17.75,17.75,3656,0
2012-10-10,17.791,17.791,17.672,17.791,3415,0
2012-10-11,17.808,17.85,17.808,17.808,22103,0
2012-10-12,17.871,17.871,17.808,17.808,5377,0
2012-10-15,17.836,17.906,17.791,17.823,15570,0
2012-10-16,17.906,17.906,17.779,17.8,28963,0
2012-10-17,17.785,17.865,17.785,17.8,19770,0
2012-10-18,17.791,17.885,17.785,17.885,15064,0
2012-10-19,17.815,17.871,17.785,17.871,14599,0
2012-10-22,17.823,17.85,17.779,17.8,26458,0
2012-10-23,17.791,17.823,17.779,17.785,17875,0
2012-10-24,17.779,17.815,17.773,17.785,16983,0
2012-10-25,17.808,17.836,17.808,17.828,10011,0
2012-10-26,17.779,17.836,17.779,17.823,16161,0
2012-10-31,17.828,17.828,17.773,17.791,25869,0
2012-11-01,17.785,17.828,17.785,17.785,8367,0
2012-11-02,17.785,17.828,17.75,17.759,18444,0
2012-11-05,17.773,17.815,17.759,17.785,8600,0
2012-11-06,17.773,17.823,17.773,17.791,11731,0
2012-11-07,17.785,17.823,17.722,17.741,24523,0
2012-11-08,17.766,17.815,17.741,17.779,19135,0
2012-11-09,17.808,17.828,17.75,17.823,17816,0
2012-11-12,17.815,17.828,17.779,17.8,16035,0
2012-11-13,17.808,17.836,17.808,17.828,33705,0
2012-11-14,17.791,17.808,17.551,17.728,25335,0
2012-11-15,17.75,17.759,17.374,17.508,19625,0
2012-11-16,17.559,17.668,17.416,17.609,26445,0
2012-11-19,17.668,17.766,17.668,17.71,23870,0
2012-11-20,17.722,17.735,17.672,17.678,11388,0
2012-11-21,17.728,17.823,17.668,17.808,28099,0
2012-11-23,17.759,17.759,17.735,17.759,6092,0
2012-11-26,17.759,17.8,17.735,17.735,28611,0
2012-11-27,17.759,17.759,17.722,17.75,17309,0
2012-11-28,17.7,17.759,17.7,17.71,7396,0
2012-11-29,17.759,17.759,17.431,17.643,26139,0
2012-11-30,17.71,17.823,17.692,17.759,21011,0
2012-12-03,17.759,17.759,17.741,17.741,8752,0
2012-12-04,17.779,17.779,17.741,17.773,2794,0
2012-12-05,17.75,17.773,17.741,17.741,25583,0
2012-12-06,17.759,17.808,17.741,17.741,12907,0
2012-12-07,17.759,17.773,17.7,17.71,27280,0
2012-12-10,17.7,17.759,17.7,17.728,15728,0
2012-12-11,17.728,17.741,17.678,17.7,34685,0
2012-12-12,17.7,17.741,17.7,17.735,20736,0
2012-12-13,17.759,17.759,17.717,17.735,21598,0
2012-12-14,17.741,17.75,17.643,17.71,20274,0
2012-12-17,17.659,17.759,17.659,17.741,16379,0
2012-12-18,17.75,17.759,17.692,17.75,17930,0
2012-12-19,17.678,17.735,17.668,17.728,12161,0
2012-12-20,17.759,17.791,17.685,17.791,64921,0
2012-12-21,17.766,17.808,17.722,17.791,44181,0
2012-12-24,17.773,17.865,17.75,17.865,17231,0
2012-12-26,17.892,17.98,17.815,17.98,24611,0
2012-12-27,17.979,18.037,17.898,18.029,53212,0
2012-12-28,18.006,18.056,17.999,18.056,43618,0
2012-12-31,18.037,18.048,17.991,17.991,12252,0
2013-01-02,18.022,18.056,18.013,18.056,21652,0
2013-01-03,18.063,18.081,17.991,18.056,28546,0
2013-01-04,18.037,18.099,18.006,18.088,28718,0
2013-01-07,18.088,18.174,18.088,18.114,17021,0
2013-01-08,18.123,18.189,18.093,18.18,11928,0
2013-01-09,18.114,18.18,18.114,18.18,7729,0
2013-01-10,18.144,18.165,18.099,18.165,12133,0
2013-01-11,18.18,18.18,18.144,18.174,13953,0
2013-01-14,18.165,18.165,18.131,18.165,4543,0
2013-01-15,18.202,18.216,18.107,18.114,16286,0
2013-01-16,18.139,18.189,18.114,18.15,14898,0
2013-01-17,18.131,18.189,18.131,18.189,9396,0
2013-01-18,18.174,18.223,18.174,18.223,17581,0
2013-01-22,18.18,18.23,18.18,18.216,23611,0
2013-01-23,18.223,18.223,18.165,18.194,14380,0
2013-01-24,18.189,18.189,18.139,18.18,15508,0
2013-01-25,18.18,18.245,18.165,18.174,16493,0
2013-01-28,18.15,18.194,18.15,18.174,13692,0
2013-01-29,18.174,18.189,18.099,18.123,49825,0
2013-01-30,18.15,18.209,18.15,18.209,18943,0
2013-01-31,18.209,18.238,18.194,18.216,15318,0
2013-02-01,18.209,18.223,18.209,18.209,26947,0
2013-02-04,18.216,18.216,18.18,18.189,11315,0
2013-02-05,18.194,18.245,18.194,18.245,24017,0
2013-02-06,18.194,18.209,18.158,18.189,33254,0
2013-02-07,18.223,18.23,18.189,18.202,7841,0
2013-02-08,18.216,18.216,18.189,18.209,9684,0
2013-02-11,18.165,18.268,18.081,18.202,7008,0
2013-02-12,18.194,18.253,18.165,18.194,37660,0
2013-02-13,18.223,18.245,18.18,18.223,9211,0
2013-02-14,18.23,18.245,18.202,18.216,16605,0
2013-02-15,18.23,18.238,18.165,18.202,14766,0
2013-02-19,18.23,18.253,18.223,18.253,12938,0
2013-02-20,18.245,18.253,18.23,18.23,13268,0
2013-02-21,18.23,18.262,18.216,18.262,27709,0
2013-02-22,18.268,18.288,18.194,18.216,48018,0
2013-02-25,18.194,18.262,18.123,18.144,31938,0
2013-02-26,18.174,18.23,18.174,18.23,13129,0
2013-02-27,18.223,18.245,18.216,18.223,13768,0
2013-02-28,18.202,18.304,18.202,18.262,26624,0
2013-03-01,18.281,18.304,18.216,18.253,15325,0
2013-03-04,18.272,18.33,18.23,18.33,12584,0
2013-03-05,18.304,18.377,18.304,18.32,8390,0
2013-03-06,18.304,18.404,18.281,18.288,25457,0
2013-03-07,18.238,18.33,18.238,18.295,17585,0
2013-03-08,18.268,18.295,18.238,18.262,14392,0
2013-03-11,18.23,18.304,18.223,18.268,14099,0
2013-03-12,18.253,18.304,18.238,18.295,18651,0
2013-03-13,18.268,18.325,18.268,18.288,19498,0
2013-03-14,18.354,18.397,18.311,18.389,8294,0
2013-03-15,18.354,18.389,18.23,18.339,15035,0
2013-03-18,18.295,18.33,18.272,18.311,14218,0
2013-03-19,18.304,18.354,18.281,18.354,30283,0
2013-03-20,18.339,18.377,18.325,18.368,16520,0
2013-03-21,18.412,18.412,18.325,18.382,13820,0
2013-03-22,18.361,18.468,18.361,18.427,10410,0
2013-03-25,18.404,18.461,18.354,18.354,19504,0
2013-03-26,18.389,18.442,18.361,18.418,138663,0
2013-03-27,18.487,18.512,18.455,18.477,21447,0
2013-03-28,18.494,18.58,18.461,18.546,21604,0
2013-04-01,18.529,18.647,18.529,18.529,8507,0
2013-04-02,18.61,18.61,18.501,18.512,13569,0
2013-04-03,18.501,18.538,18.442,18.455,33671,0
2013-04-04,18.469,18.487,18.447,18.461,21727,0
2013-04-05,18.435,18.442,18.412,18.427,32706,0
2013-04-08,18.442,18.469,18.435,18.447,71309,0
2013-04-09,18.461,18.487,18.417,18.461,44486,0
2013-04-10,18.461,18.501,18.447,18.477,20570,0
2013-04-11,18.494,18.519,18.494,18.505,13629,0
2013-04-12,18.505,18.559,18.501,18.512,11984,0
2013-04-15,18.552,18.559,18.487,18.505,72583,0
2013-04-16,18.501,18.538,18.501,18.512,23671,0
2013-04-17,18.512,18.529,18.512,18.519,11584,0
2013-04-18,18.529,18.538,18.469,18.538,42246,0
2013-04-19,18.519,18.552,18.36,18.36,76881,0
2013-04-22,18.461,18.501,18.427,18.435,61228,0
2013-04-23,18.494,18.529,18.487,18.529,22197,0
2013-04-24,18.505,18.538,18.505,18.512,19465,0
2013-04-25,18.538,18.631,18.529,18.631,11917,0
2013-04-26,18.61,18.661,18.589,18.655,17148,0
2013-04-29,18.69,18.729,18.669,18.706,10093,0
2013-04-30,18.794,18.794,18.74,18.74,8436,0
2013-05-01,18.772,18.859,18.72,18.859,8850,0
2013-05-02,18.883,18.89,18.729,18.75,16204,0
2013-05-03,18.75,18.756,18.631,18.699,10871,0
2013-05-06,18.74,18.756,18.706,18.74,8234,0
2013-05-07,18.706,18.816,18.669,18.816,46763,0
2013-05-08,18.756,18.794,18.706,18.772,17607,0
2013-05-09,18.729,18.756,18.647,18.729,12225,0
2013-05-10,18.735,18.75,18.699,18.713,15054,0
2013-05-13,18.669,18.74,18.661,18.729,8600,0
2013-05-14,18.72,18.74,18.69,18.706,12604,0
2013-05-15,18.699,18.735,18.61,18.623,17979,0
2013-05-16,18.623,18.669,18.597,18.661,10178,0
2013-05-17,18.64,18.706,18.616,18.623,14631,0
2013-05-20,18.64,18.699,18.546,18.57,23912,0
2013-05-21,18.564,18.623,18.552,18.61,20051,0
2013-05-22,18.58,18.69,18.58,18.677,45094,0
2013-05-23,18.597,18.647,18.57,18.647,54263,0
2013-05-24,18.559,18.75,18.559,18.72,39574,0
2013-05-28,18.713,18.756,18.647,18.647,24180,0
2013-05-29,18.69,18.69,18.376,18.529,35498,0
2013-05-30,18.58,18.64,18.538,18.616,24906,0
2013-05-31,18.649,18.663,18.57,18.617,18138,0
2013-06-03,18.655,18.655,18.412,18.461,39729,0
2013-06-04,18.412,18.57,18.412,18.487,23568,0
2013-06-05,18.487,18.501,18.243,18.344,53410,0
2013-06-06,18.337,18.461,18.318,18.461,34058,0
2013-06-07,18.337,18.505,18.337,18.477,23451,0
2013-06-10,18.512,18.512,18.382,18.447,17437,0
2013-06-11,18.442,18.442,18.153,18.318,39821,0
2013-06-12,18.403,18.412,17.837,18.184,42055,0
2013-06-13,18.243,18.403,18.093,18.396,35373,0
2013-06-14,18.477,18.57,18.403,18.469,19550,0
2013-06-17,18.501,18.512,18.435,18.435,13524,0
2013-06-18,18.505,18.57,18.442,18.519,17958,0
2013-06-19,18.564,18.57,18.455,18.469,19134,0
2013-06-20,18.329,18.367,18.101,18.329,50962,0
2013-06-21,18.318,18.412,18.258,18.36,21623,0
2013-06-24,18.301,18.447,18.146,18.206,96496,0
2013-06-25,18.301,18.376,18.101,18.323,38913,0
2013-06-26,18.227,18.396,18.227,18.367,17612,0
2013-06-27,18.489,18.68,18.299,18.555,38413,0
2013-06-28,18.457,18.704,18.352,18.704,48332,0
2013-07-01,18.645,18.763,18.549,18.718,19381,0
2013-07-02,18.71,18.8,18.696,18.74,16406,0
2013-07-03,18.593,18.71,18.549,18.68,10337,0
2013-07-05,18.614,18.787,18.404,18.532,19932,0
2013-07-08,18.449,18.515,18.225,18.328,31805,0
2013-07-09,18.442,18.532,18.308,18.532,22670,0
2013-07-10,18.614,18.696,18.489,18.601,20065,0
2013-07-11,18.593,18.71,18.575,18.607,19157,0
2013-07-12,18.688,18.696,18.56,18.68,17943,0
2013-07-15,18.71,18.71,18.68,18.704,8845,0
2013-07-16,18.772,18.772,18.659,18.728,20794,0
2013-07-17,18.688,18.772,18.542,18.614,35554,0
2013-07-18,18.704,18.772,18.637,18.728,36295,0
2013-07-19,18.749,18.749,18.71,18.728,15957,0
2013-07-22,18.71,18.787,18.652,18.696,26573,0
2013-07-23,18.637,18.71,18.627,18.71,26002,0
2013-07-24,18.71,18.749,18.593,18.749,26117,0
2013-07-25,18.593,18.728,18.575,18.71,18784,0
2013-07-26,18.728,18.9,18.68,18.74,7765,0
2013-07-29,18.839,18.839,18.555,18.637,25027,0
2013-07-30,18.652,18.659,18.549,18.652,9369,0
2013-07-31,18.566,18.645,18.502,18.637,16458,0
2013-08-01,18.637,18.637,18.375,18.418,19102,0
2013-08-02,18.507,18.584,18.496,18.532,17173,0
2013-08-05,18.522,18.696,18.522,18.627,19477,0
2013-08-06,18.696,18.696,18.489,18.584,18218,0
2013-08-07,18.627,18.627,18.489,18.502,11633,0
2013-08-08,18.607,18.607,18.316,18.316,20501,0
2013-08-09,18.344,18.412,18.292,18.292,8053,0
2013-08-12,18.375,18.457,18.269,18.352,18741,0
2013-08-13,18.412,18.427,18.263,18.323,18034,0
2013-08-14,18.18,18.359,18.163,18.188,12569,0
2013-08-15,18.163,18.449,18.137,18.412,37456,0
2013-08-16,18.412,18.412,18.21,18.344,23866,0
2013-08-19,18.389,18.389,18.051,18.09,15205,0
2013-08-20,18.12,18.12,17.613,17.769,28952,0
2013-08-21,17.7,17.723,17.528,17.618,27696,0
2013-08-22,17.666,18.284,17.666,18.044,21517,0
2013-08-23,18.246,18.323,17.963,17.979,23622,0
2013-08-26,17.979,18.173,17.776,17.903,18506,0
2013-08-27,17.903,17.903,17.38,17.573,71650,0
2013-08-28,17.589,17.596,17.402,17.589,23442,0
2013-08-29,17.512,17.658,17.5,17.604,51505,0
2013-08-30,17.521,17.589,17.408,17.46,24500,0
2013-09-03,17.482,17.482,16.941,17.223,27954,0
2013-09-04,17.215,17.329,17.07,17.223,46218,0
2013-09-05,17.14,17.17,17.023,17.056,30815,0
2013-09-06,17.031,17.207,17.031,17.108,30403,0
2013-09-09,17.11,17.238,17.102,17.153,34976,0
2013-09-10,17.207,17.284,17.108,17.162,70833,0
2013-09-11,17.177,17.325,17.17,17.243,33607,0
2013-09-12,17.32,17.416,17.147,17.214,34011,0
2013-09-13,17.215,17.345,17.215,17.252,18136,0
2013-09-16,17.267,17.416,17.267,17.291,19407,0
2013-09-17,17.261,17.369,17.162,17.207,28432,0
2013-09-18,17.284,17.284,17.186,17.284,39983,0
2013-09-19,17.284,17.511,17.269,17.345,27581,0
2013-09-20,17.261,17.511,17.261,17.338,35199,0
2013-09-23,17.292,17.544,17.292,17.429,28929,0
2013-09-24,17.399,17.642,17.323,17.421,56580,0
2013-09-25,17.49,17.786,17.412,17.766,42344,0
2013-09-26,17.87,18.032,17.766,17.986,18764,0
2013-09-27,17.962,18.039,17.732,17.855,33634,0
2013-09-30,17.713,17.871,17.713,17.757,11635,0
2013-10-01,17.732,18.007,17.732,17.773,12281,0
2013-10-02,17.719,17.893,17.572,17.625,19152,0
2013-10-03,17.634,17.687,17.527,17.535,20692,0
2013-10-04,17.527,17.793,17.504,17.793,17686,0
2013-10-07,17.65,17.793,17.642,17.642,22066,0
2013-10-08,17.642,17.757,17.642,17.74,15044,0
2013-10-09,17.719,17.74,17.642,17.659,22720,0
2013-10-10,17.667,17.74,17.634,17.687,8718,0
2013-10-11,17.78,17.826,17.572,17.605,12294,0
2013-10-14,17.535,17.687,17.527,17.559,14869,0
2013-10-15,17.642,17.65,17.383,17.391,31655,0
2013-10-16,17.527,17.527,17.307,17.412,30087,0
2013-10-17,17.412,17.679,17.329,17.504,22273,0
2013-10-18,17.467,17.559,17.261,17.261,64302,0
2013-10-21,17.376,17.429,17.307,17.345,25305,0
2013-10-22,17.376,17.511,17.376,17.498,17869,0
2013-10-23,17.504,17.679,17.359,17.625,36899,0
2013-10-24,17.672,17.679,17.535,17.597,17896,0
2013-10-25,17.642,17.679,17.613,17.667,14107,0
2013-10-28,17.672,17.757,17.625,17.679,12219,0
2013-10-29,17.672,17.679,17.613,17.642,17144,0
2013-10-30,17.605,17.679,17.605,17.613,21270,0
2013-10-31,17.667,17.679,17.544,17.544,15485,0
2013-11-01,17.535,17.65,17.535,17.559,13916,0
2013-11-04,17.597,17.667,17.55,17.634,13108,0
2013-11-05,17.618,17.618,17.565,17.589,16113,0
2013-11-06,17.642,17.901,17.535,17.802,24870,0
2013-11-07,17.885,17.885,17.748,17.766,19606,0
2013-11-08,17.757,18,17.732,17.818,46013,0
2013-11-11,17.833,17.939,17.833,17.908,16099,0
2013-11-12,17.847,18.273,17.847,18.199,76071,0
2013-11-13,18.131,18.244,18.122,18.213,29532,0
2013-11-14,18.175,18.237,18.122,18.144,27148,0
2013-11-15,18.14,18.229,18.007,18.007,34793,0
2013-11-18,17.986,18.206,17.986,18.131,28576,0
2013-11-19,18.086,18.14,18.061,18.106,23917,0
2013-11-20,18.14,18.159,17.87,17.893,76241,0
2013-11-21,18,18,17.885,17.953,19794,0
2013-11-22,17.946,18.122,17.833,18.039,23637,0
2013-11-25,17.986,18.175,17.986,18.152,16166,0
2013-11-26,18.092,18.237,18.078,18.221,20469,0
2013-11-27,18.184,18.388,18.184,18.359,22901,0
2013-11-29,18.35,18.481,18.35,18.481,3851,0
2013-12-02,18.588,18.596,18.367,18.367,13083,0
2013-12-03,18.367,18.412,18.229,18.35,12676,0
2013-12-04,18.213,18.261,18.045,18.152,13054,0
2013-12-05,18.213,18.213,18.007,18.045,12884,0
2013-12-06,18.025,18.273,18.025,18.273,6542,0
2013-12-09,18.184,18.404,18.184,18.273,13585,0
2013-12-10,18.334,18.457,18.268,18.396,13438,0
2013-12-11,18.297,18.427,18.297,18.322,34543,0
2013-12-12,18.268,18.367,18.131,18.237,16028,0
2013-12-13,18.206,18.649,18.206,18.649,49813,0
2013-12-16,18.481,18.716,18.427,18.716,33069,0
2013-12-17,18.685,18.884,18.579,18.632,40059,0
2013-12-18,18.603,18.671,18.502,18.603,25163,0
2013-12-19,18.663,18.663,18.463,18.535,19583,0
2013-12-20,18.463,18.649,18.463,18.61,12371,0
2013-12-23,18.671,18.8,18.463,18.463,23143,0
2013-12-24,18.388,18.481,18.273,18.322,7858,0
2013-12-26,18.306,18.412,18.14,18.167,14872,0
2013-12-27,18.262,18.424,17.989,17.989,20510,0
2013-12-30,17.965,17.982,17.835,17.835,19969,0
2013-12-31,17.787,17.904,17.602,17.712,18765,0
2014-01-02,17.787,17.787,17.622,17.78,13910,0
2014-01-03,17.819,18.029,17.819,18.029,8090,0
2014-01-06,18.003,18.262,18.003,18.262,15323,0
2014-01-07,18.245,18.317,17.982,17.982,16188,0
2014-01-08,18.049,18.192,17.919,18.184,24794,0
2014-01-09,18.104,18.121,17.957,18.112,23115,0
2014-01-10,18.159,18.254,18.09,18.167,22177,0
2014-01-13,18.121,18.299,18.085,18.139,15572,0
2014-01-14,18.066,18.284,18.066,18.238,19686,0
2014-01-15,18.238,18.679,18.214,18.672,51971,0
2014-01-16,18.687,18.734,18.623,18.718,18049,0
2014-01-17,18.718,18.89,18.679,18.765,45550,0
2014-01-21,18.952,18.952,18.623,18.623,24839,0
2014-01-22,18.687,18.765,18.657,18.718,16694,0
2014-01-23,18.718,18.898,18.603,18.603,19227,0
2014-01-24,18.55,18.561,18.362,18.379,16721,0
2014-01-27,18.299,18.345,18.284,18.292,12083,0
2014-01-28,18.384,18.657,18.384,18.617,17289,0
2014-01-29,18.623,18.851,18.623,18.718,39551,0
2014-01-30,18.687,18.782,18.657,18.664,19145,0
2014-01-31,18.765,18.789,18.657,18.695,24448,0
2014-02-03,18.672,18.687,18.245,18.245,13033,0
2014-02-04,18.392,18.392,18.317,18.379,13689,0
2014-02-05,18.292,18.461,18.139,18.433,12516,0
2014-02-06,18.557,18.803,18.557,18.765,14126,0
2014-02-07,18.782,18.789,18.704,18.782,22575,0
2014-02-10,18.789,18.789,18.687,18.765,15285,0
2014-02-11,18.71,18.857,18.704,18.704,14437,0
2014-02-12,18.687,18.789,18.657,18.773,25843,0
2014-02-13,18.664,18.782,18.664,18.773,16819,0
2014-02-14,18.687,18.796,18.687,18.796,12986,0
2014-02-18,18.82,18.927,18.74,18.898,22815,0
2014-02-19,18.803,19.207,18.803,18.937,29822,0
2014-02-20,19.03,19.03,18.803,18.82,18514,0
2014-02-21,18.92,19.153,18.92,19.138,9113,0
2014-02-24,19.09,19.09,18.882,18.882,23603,0
2014-02-25,18.927,18.991,18.836,18.952,17721,0
2014-02-26,18.937,19.005,18.898,18.898,12870,0
2014-02-27,18.92,18.997,18.898,18.982,21894,0
2014-02-28,19.076,19.076,18.944,18.952,17823,0
2014-03-03,18.937,19.085,18.937,19.013,25966,0
2014-03-04,19.145,19.145,18.937,18.937,24170,0
2014-03-05,18.857,19.044,18.851,18.851,20245,0
2014-03-06,18.82,19.038,18.82,18.975,17683,0
2014-03-07,19.03,19.085,18.92,18.967,12333,0
2014-03-10,18.967,19.005,18.937,18.975,9976,0
2014-03-11,19.005,19.044,18.958,18.975,24660,0
2014-03-12,19.051,19.059,18.997,19.051,30066,0
2014-03-13,19.051,19.153,19.044,19.138,16089,0
2014-03-14,19.168,19.232,19.076,19.207,11251,0
2014-03-17,19.153,19.207,19.123,19.2,14349,0
2014-03-18,19.246,19.386,19.232,19.386,20815,0
2014-03-19,19.401,19.557,19.37,19.501,20978,0
2014-03-20,19.401,19.579,19.401,19.478,45751,0
2014-03-21,19.55,19.55,19.487,19.518,14547,0
2014-03-24,19.518,19.55,19.511,19.525,24174,0
2014-03-25,19.55,19.55,19.471,19.487,15511,0
2014-03-26,19.464,19.501,19.41,19.495,15590,0
2014-03-27,19.44,19.55,19.44,19.511,18876,0
2014-03-28,19.66,19.722,19.541,19.606,42270,0
2014-03-31,19.573,19.66,19.573,19.613,12873,0
2014-04-01,19.635,19.85,19.597,19.788,32305,0
2014-04-02,19.66,19.722,19.635,19.668,25912,0
2014-04-03,19.676,19.676,19.58,19.58,3967,0
2014-04-04,19.635,19.652,19.541,19.541,11894,0
2014-04-07,19.541,19.613,19.525,19.55,12266,0
2014-04-08,19.566,19.589,19.463,19.463,29787,0
2014-04-09,19.501,19.58,19.44,19.541,7407,0
2014-04-10,19.613,19.684,19.589,19.606,12893,0
2014-04-11,19.518,19.676,19.416,19.455,14875,0
2014-04-14,19.463,19.477,19.422,19.455,6159,0
2014-04-15,19.501,19.573,19.455,19.477,98735,0
2014-04-16,19.532,19.55,19.422,19.525,41488,0
2014-04-17,19.486,19.58,19.447,19.58,58043,0
2014-04-21,19.495,19.754,19.495,19.722,44874,0
2014-04-22,19.715,19.77,19.558,19.754,37984,0
2014-04-23,19.684,19.85,19.644,19.676,40164,0
2014-04-24,19.635,19.668,19.351,19.422,88267,0
2014-04-25,19.422,19.44,19.203,19.281,59703,0
2014-04-28,19.25,19.399,19.16,19.336,50656,0
2014-04-29,19.344,19.399,19.297,19.392,25569,0
2014-04-30,19.422,19.463,19.376,19.463,23207,0
2014-05-01,19.525,19.644,19.447,19.635,22373,0
2014-05-02,19.644,19.699,19.635,19.668,17828,0
2014-05-05,19.597,19.722,19.597,19.707,17992,0
2014-05-06,19.635,19.715,19.621,19.699,14436,0
2014-05-07,19.566,19.795,19.566,19.77,29983,0
2014-05-08,19.715,19.825,19.613,19.628,66866,0
2014-05-09,19.589,19.66,19.383,19.44,91764,0
2014-05-12,19.422,19.541,19.422,19.447,37624,0
2014-05-13,19.511,19.628,19.44,19.518,21211,0
2014-05-14,19.501,19.541,19.447,19.455,75537,0
2014-05-15,19.44,19.495,19.422,19.44,25167,0
2014-05-16,19.463,19.541,19.422,19.47,31724,0
2014-05-19,19.501,19.558,19.431,19.447,23605,0
2014-05-20,19.463,19.511,19.44,19.486,33497,0
2014-05-21,19.486,19.613,19.486,19.58,26078,0
2014-05-22,19.606,19.635,19.558,19.589,25066,0
2014-05-23,19.525,19.58,19.501,19.541,14037,0
2014-05-27,19.597,19.597,19.501,19.573,13494,0
2014-05-28,19.589,19.635,19.532,19.573,55510,0
2014-05-29,19.541,19.699,19.541,19.644,32722,0
2014-05-30,19.58,19.732,19.58,19.652,23451,0
2014-06-02,19.613,19.691,19.573,19.621,13578,0
2014-06-03,19.597,19.707,19.597,19.613,49970,0
2014-06-04,19.597,19.644,19.368,19.635,29789,0
2014-06-05,19.668,19.684,19.635,19.66,11867,0
2014-06-06,19.699,19.732,19.699,19.722,6549,0
2014-06-09,19.739,19.77,19.691,19.77,10671,0
2014-06-10,19.788,19.795,19.606,19.676,12918,0
2014-06-11,19.739,19.747,19.676,19.747,25242,0
2014-06-12,19.691,19.788,19.691,19.747,6460,0
2014-06-13,19.715,19.762,19.715,19.762,14409,0
2014-06-16,19.778,19.788,19.762,19.778,7082,0
2014-06-17,19.707,19.778,19.707,19.77,16339,0
2014-06-18,19.747,19.801,19.747,19.795,12226,0
2014-06-19,19.825,19.834,19.788,19.825,16644,0
2014-06-20,19.762,19.85,19.762,19.817,21413,0
2014-06-23,19.865,19.937,19.825,19.937,28859,0
2014-06-24,19.96,20.015,19.944,20.015,27368,0
2014-06-25,20.006,20.039,19.985,20.015,16775,0
2014-06-26,19.998,20.071,19.998,20.053,20146,0
2014-06-27,20.079,20.198,20.047,20.079,39338,0
2014-06-30,20.087,20.273,20.087,20.273,17620,0
2014-07-01,20.19,20.245,20.182,20.245,6867,0
2014-07-02,20.217,20.28,20.19,20.224,9835,0
2014-07-03,20.273,20.273,20.16,20.217,4181,0
2014-07-07,20.19,20.19,20.023,20.119,11948,0
2014-07-08,20.15,20.182,20.079,20.079,11289,0
2014-07-09,20.071,20.16,20.071,20.15,7896,0
2014-07-10,20.182,20.182,20.087,20.143,13090,0
2014-07-11,20.119,20.198,20.119,20.182,12903,0
2014-07-14,20.265,20.265,20.087,20.11,35086,0
2014-07-15,20.198,20.232,20.134,20.134,12232,0
2014-07-16,20.182,20.182,20.11,20.16,21819,0
2014-07-17,20.103,20.143,20.094,20.11,7192,0
2014-07-18,20.103,20.15,20.087,20.15,10506,0
2014-07-21,20.134,20.15,20.087,20.11,11617,0
2014-07-22,20.094,20.103,20.023,20.053,31103,0
2014-07-23,20.094,20.103,20.079,20.087,5095,0
2014-07-24,20.103,20.134,20.023,20.119,21341,0
2014-07-25,20.11,20.128,20.094,20.128,6845,0
2014-07-28,20.103,20.15,20.079,20.128,14998,0
2014-07-29,20.071,20.15,20.071,20.143,7927,0
2014-07-30,20.094,20.11,20.071,20.094,11273,0
2014-07-31,20.11,20.11,20.006,20.062,128796,0
2014-08-01,20.087,20.094,19.958,19.966,34819,0
2014-08-04,19.958,20.006,19.886,20.006,45646,0
2014-08-05,19.997,20.053,19.894,19.974,49938,0
2014-08-06,19.997,20.11,19.974,19.983,18264,0
2014-08-07,19.974,20.143,19.974,20.143,14978,0
2014-08-08,20.103,20.143,20.103,20.119,4397,0
2014-08-11,20.176,20.176,20.038,20.119,8793,0
2014-08-12,20.119,20.119,19.927,19.997,18800,0
2014-08-13,19.991,20.079,19.983,20.071,20900,0
2014-08-14,20.03,20.11,20.03,20.11,6199,0
2014-08-15,20.143,20.143,20.071,20.11,5883,0
2014-08-18,20.11,20.224,20.11,20.224,5822,0
2014-08-19,20.224,20.224,20.16,20.217,6354,0
2014-08-20,20.134,20.176,20.134,20.176,8936,0
2014-08-21,20.143,20.182,20.079,20.11,10497,0
2014-08-22,20.079,20.143,20.079,20.079,47666,0
2014-08-25,20.053,20.182,20.053,20.119,28492,0
2014-08-26,20.053,20.143,19.997,20.006,14085,0
2014-08-27,20.038,20.143,20.015,20.128,12874,0
2014-08-28,20.071,20.119,20.023,20.038,26316,0
2014-08-29,20.053,20.128,20.03,20.094,36498,0
2014-09-02,20.079,20.11,20.038,20.094,35487,0
2014-09-03,20.128,20.128,20.047,20.103,25543,0
2014-09-04,20.103,20.176,20.023,20.071,30318,0
2014-09-05,20.03,20.11,20.03,20.087,14409,0
2014-09-08,20.087,20.16,20.087,20.094,10743,0
2014-09-09,20.094,20.19,20.094,20.176,24050,0
2014-09-10,20.134,20.198,20.134,20.16,18504,0
2014-09-11,20.176,20.19,20.134,20.182,13120,0
2014-09-12,20.16,20.167,20.119,20.167,13645,0
2014-09-15,20.119,20.119,20.087,20.11,24400,0
2014-09-16,20.167,20.176,20.094,20.094,15164,0
2014-09-17,20.094,20.143,20.079,20.134,22919,0
2014-09-18,20.176,20.265,20.176,20.232,6126,0
2014-09-19,20.232,20.28,20.217,20.265,28225,0
2014-09-22,20.28,20.28,20.198,20.238,20611,0
2014-09-23,20.198,20.302,20.182,20.207,33455,0
2014-09-24,20.198,20.232,20.119,20.119,14099,0
2014-09-25,20.119,20.207,20.119,20.176,36464,0
2014-09-26,20.167,20.329,20.15,20.329,14460,0
2014-09-29,20.621,20.671,20.369,20.399,107499,0
2014-09-30,20.515,20.694,20.491,20.678,73959,0
2014-10-01,20.589,20.645,20.506,20.638,35308,0
2014-10-02,20.548,20.63,20.533,20.556,10250,0
2014-10-03,20.589,20.645,20.548,20.63,33347,0
2014-10-06,20.662,20.72,20.614,20.671,14807,0
2014-10-07,20.671,20.72,20.653,20.662,18527,0
2014-10-08,20.605,20.72,20.573,20.711,17773,0
2014-10-09,20.736,20.736,20.485,20.515,10860,0
2014-10-10,20.449,20.498,20.408,20.442,9325,0
2014-10-13,20.457,20.533,20.279,20.457,10272,0
2014-10-14,20.442,20.498,20.417,20.449,18286,0
2014-10-15,20.506,20.621,20.427,20.498,30631,0
2014-10-16,20.506,20.589,20.35,20.449,18501,0
2014-10-17,20.475,20.63,20.475,20.533,19438,0
2014-10-20,20.548,20.63,20.515,20.573,23740,0
2014-10-21,20.556,20.589,20.506,20.564,15560,0
2014-10-22,20.573,20.573,20.491,20.491,10401,0
2014-10-23,20.582,20.72,20.506,20.524,13153,0
2014-10-24,20.582,20.653,20.498,20.653,8739,0
2014-10-27,20.582,20.621,20.524,20.614,14010,0
2014-10-28,20.621,20.621,20.524,20.573,13108,0
2014-10-29,20.614,20.621,20.539,20.605,13608,0
2014-10-30,20.621,20.63,20.564,20.614,6772,0
2014-10-31,20.614,20.621,20.589,20.596,10222,0
2014-11-03,20.621,20.645,20.506,20.506,25907,0
2014-11-04,20.564,20.614,20.506,20.573,28713,0
2014-11-05,20.548,20.621,20.548,20.589,10940,0
2014-11-06,20.596,20.621,20.582,20.621,12020,0
2014-11-07,20.645,20.736,20.589,20.671,20756,0
2014-11-10,20.694,20.694,20.621,20.653,10344,0
2014-11-11,20.596,20.645,20.596,20.638,6843,0
2014-11-12,20.596,20.645,20.596,20.645,6081,0
2014-11-13,20.645,20.653,20.605,20.653,13768,0
2014-11-14,20.653,20.72,20.63,20.72,18949,0
2014-11-17,20.645,20.72,20.645,20.703,22731,0
2014-11-18,20.671,20.728,20.671,20.694,10370,0
2014-11-19,20.638,20.728,20.638,20.711,9073,0
2014-11-20,20.694,20.711,20.687,20.711,14250,0
2014-11-21,20.72,20.728,20.671,20.687,11345,0
2014-11-24,20.662,20.694,20.662,20.678,9034,0
2014-11-25,20.653,20.728,20.653,20.72,15104,0
2014-11-26,20.687,20.72,20.653,20.711,12855,0
2014-11-28,20.711,20.728,20.703,20.728,2761,0
2014-12-01,20.638,20.678,20.63,20.63,6676,0
2014-12-02,20.63,20.694,20.63,20.687,6265,0
2014-12-03,20.703,20.703,20.638,20.638,4937,0
2014-12-04,20.63,20.653,20.573,20.573,23107,0
2014-12-05,20.638,20.687,20.638,20.671,14701,0
2014-12-08,20.645,20.678,20.638,20.678,7644,0
2014-12-09,20.653,20.671,20.653,20.671,2450,0
2014-12-10,20.678,20.678,20.645,20.662,6629,0
2014-12-11,20.653,20.703,20.653,20.678,6318,0
2014-12-12,20.662,20.694,20.638,20.638,9846,0
2014-12-15,20.645,20.653,20.638,20.638,2050,0
2014-12-16,20.653,20.703,20.63,20.662,7689,0
2014-12-17,20.694,20.703,20.614,20.703,17205,0
2014-12-18,20.678,20.703,20.582,20.596,37151,0
2014-12-19,20.582,20.703,20.548,20.63,15535,0
2014-12-22,20.63,20.966,20.63,20.736,10990,0
2014-12-23,20.857,20.909,20.671,20.671,13625,0
2014-12-24,20.678,20.736,20.671,20.72,15144,0
2014-12-26,20.694,20.751,20.621,20.687,11589,0
2014-12-29,20.938,21.11,20.778,20.86,8494,0
2014-12-30,20.778,21.019,20.778,21.019,10424,0
2014-12-31,20.928,20.968,20.81,20.81,30381,0
2015-01-02,20.894,20.968,20.845,20.86,33295,0
2015-01-05,20.886,21.011,20.869,20.938,37488,0
2015-01-06,20.995,21.036,20.903,20.91,25290,0
2015-01-07,20.944,21.12,20.938,21.027,28175,0
2015-01-08,21.127,21.151,21.069,21.127,4356,0
2015-01-09,21.078,21.252,21.052,21.218,13813,0
2015-01-12,21.268,21.459,21.069,21.093,39362,0
2015-01-13,21.102,21.559,21.102,21.485,38748,0
2015-01-14,21.377,21.527,21.284,21.302,24525,0
2015-01-15,21.527,21.527,21.228,21.243,20076,0
2015-01-16,21.36,21.36,20.938,21.252,63878,0
2015-01-20,21.268,21.284,21.102,21.177,8272,0
2015-01-21,21.218,21.218,21.078,21.127,9351,0
2015-01-22,21.252,21.334,21.12,21.334,10020,0
2015-01-23,21.235,21.469,21.21,21.36,33114,0
2015-01-26,21.302,21.302,21.135,21.193,9503,0
2015-01-27,21.151,21.384,21.151,21.177,9271,0
2015-01-28,21.284,21.342,21.143,21.342,9984,0
2015-01-29,21.277,21.391,21.177,21.218,38066,0
2015-01-30,21.228,21.342,21.143,21.228,17607,0
2015-02-02,21.327,21.334,21.218,21.277,9115,0
2015-02-03,21.319,21.435,21.284,21.284,5284,0
2015-02-04,21.384,21.527,21.218,21.377,15550,0
2015-02-05,21.284,21.342,21.151,21.26,15226,0
2015-02-06,21.235,21.235,21.102,21.102,10549,0
2015-02-09,21.093,21.169,21.069,21.127,22640,0
2015-02-10,21.185,21.193,21.127,21.135,12969,0
2015-02-11,21.093,21.185,21.069,21.185,22589,0
2015-02-12,21.127,21.193,21.127,21.185,6970,0
2015-02-13,21.193,21.26,21.185,21.26,5323,0
2015-02-17,21.135,21.169,21.086,21.11,14652,0
2015-02-18,21.12,21.16,21.069,21.078,37652,0
2015-02-19,21.093,21.093,21.011,21.036,10327,0
2015-02-20,21.12,21.193,21.027,21.11,17046,0
2015-02-23,21.12,21.12,21.011,21.019,27396,0
2015-02-24,21.036,21.127,21.011,21.12,52823,0
2015-02-25,21.078,21.193,21.078,21.151,20319,0
2015-02-26,21.16,21.235,21.093,21.151,17150,0
2015-02-27,21.169,21.334,21.151,21.268,27977,0
2015-03-02,21.284,21.319,21.252,21.26,11551,0
2015-03-03,21.228,21.228,21.169,21.177,11069,0
2015-03-04,21.202,21.268,21.16,21.16,19732,0
2015-03-05,21.169,21.202,21.143,21.202,4933,0
2015-03-06,21.193,21.193,21.044,21.061,12755,0
2015-03-09,21.078,21.193,21.078,21.169,8060,0
2015-03-10,21.093,21.185,21.093,21.185,17207,0
2015-03-11,21.135,21.391,21.135,21.277,16964,0
2015-03-12,21.31,21.419,21.302,21.352,12633,0
2015-03-13,21.352,21.441,21.327,21.427,7581,0
2015-03-16,21.384,21.401,21.235,21.31,11792,0
2015-03-17,21.252,21.419,21.202,21.419,17807,0
2015-03-18,21.352,21.659,21.302,21.469,22620,0
2015-03-19,21.441,21.608,21.441,21.608,8784,0
2015-03-20,21.585,21.626,21.485,21.626,12393,0
2015-03-23,21.55,21.851,21.55,21.851,10710,0
2015-03-24,21.717,21.717,21.485,21.55,10349,0
2015-03-25,21.608,21.608,21.492,21.527,7098,0
2015-03-26,21.518,21.542,21.319,21.327,12755,0
2015-03-27,21.302,21.384,21.235,21.293,16964,0
2015-03-30,21.437,21.462,21.378,21.453,8871,0
2015-03-31,21.554,21.775,21.503,21.512,17350,0
2015-04-01,21.495,21.546,21.481,21.481,11594,0
2015-04-02,21.487,21.531,21.487,21.495,6861,0
2015-04-06,21.487,21.531,21.453,21.453,22003,0
2015-04-07,21.462,21.503,21.412,21.437,13776,0
2015-04-08,21.481,21.522,21.437,21.462,9347,0
2015-04-09,21.471,21.723,21.471,21.613,21050,0
2015-04-10,21.64,21.64,21.522,21.59,15023,0
2015-04-13,21.723,21.723,21.443,21.443,10173,0
2015-04-14,21.481,21.581,21.471,21.481,21530,0
2015-04-15,21.581,21.581,21.487,21.554,14069,0
2015-04-16,21.622,21.622,21.471,21.471,16347,0
2015-04-17,21.487,21.487,21.293,21.293,54537,0
2015-04-20,21.412,21.622,21.361,21.613,17210,0
2015-04-21,21.546,21.649,21.531,21.562,3852,0
2015-04-22,21.54,21.715,21.54,21.597,25596,0
2015-04-23,21.663,21.783,21.605,21.64,23543,0
2015-04-24,21.656,21.691,21.512,21.512,4245,0
2015-04-27,21.622,21.775,21.503,21.554,22595,0
2015-04-28,21.54,21.656,21.54,21.572,11949,0
2015-04-29,21.632,21.656,21.531,21.613,15023,0
2015-04-30,21.64,21.673,21.429,21.471,6034,0
2015-05-01,21.471,21.503,21.369,21.369,13604,0
2015-05-04,21.403,21.487,21.384,21.403,14077,0
2015-05-05,21.403,21.412,21.369,21.369,17863,0
2015-05-06,21.343,21.343,21.073,21.073,29133,0
2015-05-07,21.081,21.343,21.081,21.319,32901,0
2015-05-08,21.353,21.481,21.327,21.353,12659,0
2015-05-11,21.31,21.369,21.276,21.284,8754,0
2015-05-12,21.276,21.429,21.259,21.393,12077,0
2015-05-13,21.384,21.7,21.384,21.673,16916,0
2015-05-14,21.715,21.826,21.715,21.766,9820,0
2015-05-15,21.741,21.775,21.437,21.554,7844,0
2015-05-18,21.471,21.546,21.412,21.443,9779,0
2015-05-19,21.412,21.437,21.267,21.319,33778,0
2015-05-20,21.361,21.361,21.284,21.353,8163,0
2015-05-21,21.403,21.443,21.384,21.443,3785,0
2015-05-22,21.429,21.59,21.403,21.522,10884,0
2015-05-26,21.546,21.546,21.393,21.487,23141,0
2015-05-27,21.487,21.531,21.403,21.412,4968,0
2015-05-28,21.393,21.522,21.378,21.462,14546,0
2015-05-29,21.453,21.462,21.393,21.393,2485,0
2015-06-01,21.429,21.503,21.403,21.429,5929,0
2015-06-02,21.393,21.453,21.384,21.453,7358,0
2015-06-03,21.393,21.437,21.384,21.437,13132,0
2015-06-04,21.437,21.462,21.421,21.437,3785,0
2015-06-05,21.462,21.605,21.462,21.572,7455,0
2015-06-08,21.487,21.554,21.487,21.495,12541,0
2015-06-09,21.443,21.554,21.429,21.481,17300,0
2015-06-10,21.572,21.581,21.503,21.572,9384,0
2015-06-11,21.546,21.59,21.546,21.554,692,0
2015-06-12,21.503,21.715,21.487,21.707,12067,0
2015-06-15,21.741,21.741,21.673,21.723,3431,0
2015-06-16,21.733,21.783,21.707,21.707,8871,0
2015-06-17,21.673,21.7,21.487,21.531,8871,0
2015-06-18,21.503,21.546,21.412,21.512,22595,0
2015-06-19,21.487,21.512,21.453,21.453,2602,0
2015-06-22,21.471,21.581,21.453,21.453,9347,0
2015-06-23,21.471,21.554,21.443,21.481,5249,0
2015-06-24,21.471,21.495,21.453,21.453,4732,0
2015-06-25,21.462,21.471,21.443,21.453,5797,0
2015-06-26,21.443,21.487,21.429,21.443,12422,0
2015-06-29,21.779,21.779,21.504,21.504,17094,0
2015-06-30,21.564,21.686,21.488,21.496,29384,0
2015-07-01,21.504,21.583,21.504,21.54,9187,0
2015-07-02,21.556,21.644,21.54,21.644,5467,0
2015-07-06,21.667,21.747,21.635,21.635,10814,0
2015-07-07,21.644,21.695,21.593,21.625,13608,0
2015-07-08,21.625,21.652,21.607,21.607,8489,0
2015-07-09,21.635,21.704,21.625,21.695,16513,0
2015-07-10,21.747,21.747,21.66,21.667,11281,0
2015-07-13,21.677,21.712,21.66,21.677,18027,0
2015-07-14,21.677,21.704,21.652,21.704,30572,0
2015-07-15,21.798,21.831,21.712,21.747,13574,0
2015-07-16,21.814,22.004,21.814,21.901,16399,0
2015-07-17,21.943,22.168,21.943,22.168,15003,0
2015-07-20,22.108,22.116,22.065,22.073,6743,0
2015-07-21,22.029,22.159,22.021,22.159,10351,0
2015-07-22,22.149,22.245,22.116,22.245,10814,0
2015-07-23,22.185,22.253,22.056,22.149,10234,0
2015-07-24,22.065,22.116,21.85,21.884,16748,0
2015-07-27,22.004,22.004,21.866,21.866,1164,0
2015-07-28,21.925,21.962,21.874,21.962,10234,0
2015-07-29,21.962,21.996,21.823,21.831,11746,0
2015-07-30,21.85,21.892,21.779,21.789,26050,0
2015-07-31,21.892,21.917,21.798,21.917,6397,0
2015-08-03,21.917,21.962,21.823,21.823,3954,0
2015-08-04,22.081,22.081,21.85,21.866,22097,0
2015-08-05,21.91,22.047,21.84,21.901,13490,0
2015-08-06,21.901,21.901,21.823,21.884,9240,0
2015-08-07,21.901,21.901,21.771,21.798,14072,0
2015-08-10,21.823,21.84,21.771,21.798,11166,0
2015-08-11,21.831,21.831,21.771,21.798,10656,0
2015-08-12,21.798,21.84,21.789,21.84,14770,0
2015-08-13,21.884,21.884,21.806,21.831,9887,0
2015-08-14,21.806,21.84,21.771,21.798,11630,0
2015-08-17,21.798,21.823,21.728,21.728,16979,0
2015-08-18,21.747,21.814,21.719,21.814,8605,0
2015-08-19,21.831,21.884,21.806,21.874,7675,0
2015-08-20,21.798,21.823,21.737,21.737,6861,0
2015-08-21,21.6,21.814,21.6,21.755,5467,0
2015-08-24,21.771,21.771,21.644,21.712,34802,0
2015-08-25,21.798,21.866,21.771,21.771,8258,0
2015-08-26,21.771,21.771,21.583,21.583,28143,0
2015-08-27,21.704,21.892,21.677,21.874,11979,0
2015-08-28,21.892,21.901,21.823,21.901,10351,0
2015-08-31,21.858,22.014,21.84,22.014,10351,0
2015-09-01,21.789,22.098,21.789,21.943,11166,0
2015-09-02,22.004,22.047,21.917,22.021,8605,0
2015-09-03,22.081,22.081,21.91,21.953,5233,0
2015-09-04,22.021,22.029,21.91,21.953,5116,0
2015-09-08,22.021,22.021,21.85,21.953,13027,0
2015-09-09,22.004,22.004,21.962,21.97,1861,0
2015-09-10,21.953,22.014,21.953,22.014,4456,0
2015-09-11,21.925,21.986,21.91,21.91,11048,0
2015-09-14,21.976,21.976,21.884,21.884,6048,0
2015-09-15,21.925,21.953,21.901,21.953,4070,0
2015-09-16,21.962,21.996,21.935,21.986,3374,0
2015-09-17,22.014,22.021,21.962,22.014,15748,0
2015-09-18,22.004,22.004,21.858,21.874,8723,0
2015-09-21,21.925,22.194,21.925,22.088,12676,0
2015-09-22,22.201,22.201,22.014,22.014,4768,0
2015-09-23,22.014,22.098,21.925,22.098,8566,0
2015-09-24,21.97,22.081,21.97,22.081,6646,0
2015-09-25,22.014,22.088,21.953,21.953,19072,0
2015-09-28,21.874,21.976,21.866,21.925,16533,0
2015-09-29,22.144,22.17,21.865,21.873,19208,0
2015-09-30,21.883,21.987,21.873,21.873,17380,0
2015-10-01,21.891,21.971,21.891,21.9,7318,0
2015-10-02,21.953,21.987,21.917,21.962,9949,0
2015-10-05,21.987,22.091,21.977,22.091,8803,0
2015-10-06,22.091,22.215,22.066,22.136,11206,0
2015-10-07,22.136,22.25,22.066,22.118,6744,0
2015-10-08,22.17,22.25,22.076,22.25,11434,0
2015-10-09,22.373,22.373,22.144,22.17,11319,0
2015-10-12,22.136,22.267,22.091,22.25,22320,0
2015-10-13,22.215,22.223,22.128,22.206,3773,0
2015-10-14,22.223,22.303,22.17,22.223,11091,0
2015-10-15,22.328,22.548,22.258,22.548,22409,0
2015-10-16,22.52,22.564,22.441,22.564,10632,0
2015-10-19,22.564,22.678,22.425,22.548,15666,0
2015-10-20,22.441,22.573,22.39,22.558,8788,0
2015-10-21,22.477,22.626,22.477,22.573,10977,0
2015-10-22,22.652,22.652,22.529,22.548,8803,0
2015-10-23,22.434,22.695,22.434,22.573,8232,0
2015-10-26,22.503,22.548,22.381,22.495,8232,0
2015-10-27,22.45,22.512,22.45,22.512,2630,0
2015-10-28,22.477,22.548,22.434,22.529,9949,0
2015-10-29,22.459,22.52,22.398,22.477,14178,0
2015-10-30,22.398,22.495,22.373,22.486,8003,0
2015-11-02,22.548,22.548,22.389,22.486,6853,0
2015-11-03,22.486,22.538,22.407,22.495,10977,0
2015-11-04,22.477,22.6,22.355,22.459,8298,0
2015-11-05,22.468,22.582,22.468,22.573,10520,0
2015-11-06,22.556,22.556,22.32,22.468,4915,0
2015-11-09,22.495,22.582,22.389,22.582,11941,0
2015-11-10,22.564,22.609,22.556,22.59,11549,0
2015-11-11,22.538,22.662,22.538,22.609,7546,0
2015-11-12,22.441,22.441,22.355,22.381,11319,0
2015-11-13,22.328,22.477,22.328,22.425,9375,0
2015-11-16,22.441,22.45,22.293,22.293,8918,0
2015-11-17,22.303,22.303,22.232,22.232,8577,0
2015-11-18,22.241,22.267,22.241,22.241,5031,0
2015-11-19,22.232,22.285,22.232,22.232,15206,0
2015-11-20,22.303,22.303,22.128,22.128,9033,0
2015-11-23,22.18,22.232,22.18,22.189,2515,0
2015-11-24,22.215,22.303,22.153,22.293,7661,0
2015-11-25,22.285,22.328,22.285,22.328,7890,0
2015-11-27,22.303,22.441,22.303,22.434,2287,0
2015-11-30,22.529,22.529,22.345,22.512,9375,0
2015-12-01,22.468,22.538,22.468,22.477,11620,0
2015-12-02,22.425,22.529,22.407,22.52,7276,0
2015-12-03,22.477,22.548,22.477,22.512,4544,0
2015-12-04,22.477,22.538,22.477,22.52,4573,0
2015-12-07,22.486,22.512,22.416,22.45,6744,0
2015-12-08,22.495,22.503,22.441,22.468,4473,0
2015-12-09,22.416,22.582,22.416,22.582,5716,0
2015-12-10,22.477,22.59,22.477,22.512,12464,0
2015-12-11,22.381,22.477,22.258,22.293,4802,0
2015-12-14,22.241,22.285,21.558,21.7,39062,0
2015-12-15,21.821,22.275,21.821,22.101,14863,0
2015-12-16,22.311,22.363,22.128,22.196,6061,0
2015-12-17,22.345,22.634,22.328,22.389,19780,0
2015-12-18,22.407,22.416,22.18,22.258,5831,0
2015-12-21,22.328,22.389,22.25,22.373,5031,0
2015-12-22,22.503,22.617,22.311,22.345,5079,0
2015-12-23,22.45,22.617,22.32,22.617,3430,0
2015-12-24,22.486,22.617,22.486,22.617,1046,0
2015-12-28,22.512,22.59,22.487,22.495,11012,0
2015-12-29,22.565,22.626,22.52,22.549,6964,0
2015-12-30,22.539,22.708,22.53,22.557,4247,0
2015-12-31,22.802,22.802,22.599,22.624,2005,0
2016-01-04,22.529,22.628,22.503,22.618,2808,0
2016-01-05,22.628,22.718,22.529,22.664,9044,0
2016-01-06,22.636,22.876,22.557,22.557,6935,0
2016-01-07,22.503,22.618,22.45,22.458,11741,0
2016-01-08,22.5,22.565,22.495,22.529,8740,0
2016-01-11,22.592,22.592,22.379,22.414,17992,0
2016-01-12,22.512,22.512,22.379,22.458,7553,0
2016-01-13,22.52,22.77,22.512,22.654,13534,0
2016-01-14,22.735,22.904,22.549,22.618,11479,0
2016-01-15,22.681,22.698,22.414,22.476,17869,0
2016-01-19,22.503,22.681,22.476,22.512,8207,0
2016-01-20,22.433,22.52,22.325,22.453,24963,0
2016-01-21,22.467,22.571,22.433,22.46,5569,0
2016-01-22,22.503,22.673,22.476,22.663,5694,0
2016-01-25,22.529,22.681,22.397,22.414,6844,0
2016-01-26,22.441,22.461,22.379,22.405,4737,0
2016-01-27,22.361,22.55,22.361,22.45,5129,0
2016-01-28,22.618,22.681,22.61,22.655,6772,0
2016-01-29,22.726,22.726,22.623,22.623,4327,0
2016-02-01,22.565,22.618,22.542,22.602,3703,0
2016-02-02,22.495,22.717,22.495,22.592,4994,0
2016-02-03,22.673,22.673,22.557,22.664,9350,0
2016-02-04,22.673,22.673,22.596,22.673,4307,0
2016-02-05,22.565,22.565,22.458,22.463,7397,0
2016-02-08,22.458,22.458,22.246,22.325,20224,0
2016-02-09,22.219,22.549,22.131,22.379,26262,0
2016-02-10,22.423,22.539,22.278,22.423,5008,0
2016-02-11,22.237,22.325,21.854,21.97,30983,0
2016-02-12,21.863,21.863,21.608,21.788,19449,0
2016-02-16,21.898,22.316,21.898,22.015,19302,0
2016-02-17,22.156,22.309,22.156,22.309,14031,0
2016-02-18,22.263,22.557,22.246,22.423,18129,0
2016-02-19,22.423,22.574,22.343,22.57,7596,0
2016-02-22,22.565,22.592,22.52,22.52,6235,0
2016-02-23,22.52,22.52,22.423,22.467,8715,0
2016-02-24,22.414,22.52,22.414,22.52,3132,0
2016-02-25,22.441,22.673,22.441,22.512,4445,0
2016-02-26,22.512,22.664,22.512,22.636,7657,0
2016-02-29,22.673,22.681,22.586,22.611,7285,0
2016-03-01,22.574,22.858,22.574,22.7,18912,0
2016-03-02,22.752,22.752,22.618,22.641,9305,0
2016-03-03,22.661,22.661,22.503,22.555,5428,0
2016-03-04,22.636,22.795,22.636,22.726,8201,0
2016-03-07,22.904,22.904,22.681,22.689,7549,0
2016-03-08,22.645,22.702,22.616,22.655,5832,0
2016-03-09,22.61,22.796,22.61,22.718,9811,0
2016-03-10,22.77,22.92,22.743,22.912,11210,0
2016-03-11,22.789,22.967,22.761,22.957,10683,0
2016-03-14,22.854,22.967,22.814,22.858,10698,0
2016-03-15,22.796,22.796,22.618,22.636,23641,0
2016-03-16,22.574,22.681,22.574,22.673,9093,0
2016-03-17,22.628,22.77,22.618,22.726,20336,0
2016-03-18,22.77,22.77,22.691,22.748,19105,0
2016-03-21,22.717,22.851,22.717,22.763,6847,0
2016-03-22,22.823,22.851,22.726,22.752,6486,0
2016-03-23,22.814,22.814,22.655,22.698,13954,0
2016-03-24,22.636,22.743,22.61,22.743,17435,0
2016-03-28,22.77,22.842,22.75,22.842,19906,0
2016-03-29,22.789,22.842,22.719,22.832,7716,0
2016-03-30,22.842,22.921,22.842,22.921,38456,0
2016-03-31,22.904,23.023,22.896,23.023,28922,0
2016-04-01,22.877,23.023,22.877,23.023,7570,0
2016-04-04,23.023,23.023,22.867,22.969,9808,0
2016-04-05,22.851,23.049,22.851,22.975,17012,0
2016-04-06,22.995,22.995,22.921,22.985,8921,0
2016-04-07,22.905,23.013,22.844,22.921,14697,0
2016-04-08,23.013,23.013,22.858,22.941,19992,0
2016-04-11,22.995,23.067,22.932,23.067,21066,0
2016-04-12,23.067,23.175,23.023,23.148,22624,0
2016-04-13,23.157,23.204,23.02,23.204,17119,0
2016-04-14,23.112,23.275,23.112,23.249,20313,0
2016-04-15,23.249,23.249,22.975,22.975,69139,0
2016-04-18,23.093,23.121,22.995,23.058,22545,0
2016-04-19,23.131,23.195,23.088,23.195,16986,0
2016-04-20,23.22,23.239,23.12,23.239,13590,0
2016-04-21,23.239,23.239,23.117,23.22,6843,0
2016-04-22,23.171,23.275,23.171,23.275,6660,0
2016-04-25,23.131,23.275,23.131,23.249,7019,0
2016-04-26,23.266,23.266,23.157,23.266,10533,0
2016-04-27,23.195,23.275,23.195,23.275,9851,0
2016-04-28,23.249,23.329,23.175,23.258,14772,0
2016-04-29,23.157,23.321,23.157,23.249,13495,0
2016-05-02,23.283,23.283,23.185,23.283,19400,0
2016-05-03,23.22,23.275,23.148,23.229,11724,0
2016-05-04,23.166,23.275,23.166,23.266,5812,0
2016-05-05,23.275,23.303,23.239,23.283,3759,0
2016-05-06,23.195,23.303,23.195,23.283,13879,0
2016-05-09,23.257,23.266,23.204,23.22,5457,0
2016-05-10,23.293,23.303,23.185,23.211,21382,0
2016-05-11,23.166,23.275,23.112,23.204,24988,0
2016-05-12,23.229,23.239,23.112,23.22,19878,0
2016-05-13,23.185,23.204,23.067,23.204,20644,0
2016-05-16,23.185,23.266,23.093,23.185,22988,0
2016-05-17,23.185,23.239,23.141,23.239,18879,0
2016-05-18,23.121,23.275,23.067,23.166,28276,0
2016-05-19,23.067,23.266,23.067,23.249,31099,0
2016-05-20,23.239,23.239,23.077,23.148,13417,0
2016-05-23,23.131,23.185,23.077,23.157,23551,0
2016-05-24,23.185,23.229,23.087,23.148,27739,0
2016-05-25,23.112,23.166,23.103,23.166,21223,0
2016-05-26,23.121,23.195,23.112,23.195,19178,0
2016-05-27,23.121,23.283,23.121,23.283,15059,0
2016-05-31,23.185,23.337,23.185,23.329,17619,0
2016-06-01,23.329,23.337,23.258,23.293,14906,0
2016-06-02,23.229,23.321,23.229,23.283,18007,0
2016-06-03,23.22,23.312,23.204,23.293,17829,0
2016-06-06,23.267,23.357,23.259,23.329,14159,0
2016-06-07,23.319,23.337,23.25,23.283,7189,0
2016-06-08,23.283,23.357,23.283,23.357,8532,0
2016-06-09,23.357,23.357,23.275,23.337,17594,0
2016-06-10,23.337,23.357,23.293,23.357,4244,0
2016-06-13,23.283,23.337,23.249,23.312,6416,0
2016-06-14,23.293,23.384,23.266,23.384,27854,0
2016-06-15,23.329,23.376,23.258,23.266,10400,0
2016-06-16,23.275,23.337,23.229,23.312,14549,0
2016-06-17,23.329,23.337,23.22,23.293,10035,0
2016-06-20,23.258,23.357,23.258,23.357,14023,0
2016-06-21,23.301,23.384,23.301,23.347,12944,0
2016-06-22,23.293,23.401,23.293,23.361,10033,0
2016-06-23,23.321,23.391,23.293,23.347,16513,0
2016-06-24,23.141,23.376,22.975,23.337,26322,0
2016-06-27,23.195,23.357,23.186,23.312,17050,0
2016-06-28,23.357,23.401,23.28,23.401,19606,0
2016-06-29,23.43,23.521,23.411,23.421,37873,0
2016-06-30,23.447,23.54,23.447,23.494,39070,0
2016-07-01,23.476,23.531,23.451,23.456,7536,0
2016-07-05,23.456,23.456,23.246,23.401,37421,0
2016-07-06,23.346,23.401,23.281,23.401,25338,0
2016-07-07,23.366,23.521,23.366,23.502,19786,0
2016-07-08,23.566,23.686,23.485,23.686,24193,0
2016-07-11,23.586,23.696,23.566,23.576,11060,0
2016-07-12,23.531,23.705,23.531,23.686,29483,0
2016-07-13,23.686,23.715,23.631,23.705,13685,0
2016-07-14,23.715,23.715,23.65,23.715,12889,0
2016-07-15,23.733,23.742,23.631,23.631,29327,0
2016-07-18,23.705,23.705,23.571,23.641,20549,0
2016-07-19,23.586,23.705,23.586,23.66,9791,0
2016-07-20,23.686,23.715,23.65,23.691,14750,0
2016-07-21,23.66,23.742,23.613,23.715,14894,0
2016-07-22,23.733,23.742,23.696,23.696,10734,0
2016-07-25,23.686,23.76,23.622,23.715,10057,0
2016-07-26,23.742,23.76,23.641,23.742,16931,0
2016-07-27,23.77,23.77,23.732,23.76,6086,0
2016-07-28,23.746,23.77,23.686,23.686,11486,0
2016-07-29,23.738,23.77,23.677,23.77,14341,0
2016-08-01,23.751,23.778,23.723,23.778,13619,0
2016-08-02,23.745,23.778,23.697,23.778,5181,0
2016-08-03,23.733,23.778,23.721,23.778,7163,0
2016-08-04,23.76,23.806,23.751,23.806,8827,0
2016-08-05,23.76,23.815,23.759,23.797,10354,0
2016-08-08,23.751,23.806,23.751,23.791,17703,0
2016-08-09,23.797,23.813,23.77,23.797,12418,0
2016-08-10,23.815,23.853,23.778,23.797,23020,0
2016-08-11,23.806,23.806,23.668,23.797,21195,0
2016-08-12,23.723,23.834,23.715,23.77,24044,0
2016-08-15,23.733,23.778,23.733,23.778,16784,0
2016-08-16,23.677,23.791,23.677,23.719,16470,0
2016-08-17,23.728,23.778,23.622,23.76,11467,0
2016-08-18,23.751,23.778,23.733,23.742,10065,0
2016-08-19,23.778,23.778,23.65,23.668,4909,0
2016-08-22,23.613,23.76,23.613,23.76,9294,0
2016-08-23,23.778,23.815,23.77,23.778,30601,0
2016-08-24,23.72,23.778,23.66,23.685,8297,0
2016-08-25,23.686,23.778,23.686,23.778,6643,0
2016-08-26,23.727,23.778,23.727,23.752,7625,0
2016-08-29,23.696,23.795,23.677,23.778,17491,0
2016-08-30,23.757,23.825,23.713,23.77,26485,0
2016-08-31,23.806,23.843,23.733,23.825,7412,0
2016-09-01,23.788,23.808,23.751,23.777,10988,0
2016-09-02,23.8,23.8,23.73,23.778,20776,0
2016-09-06,23.742,23.917,23.733,23.917,20379,0
2016-09-07,23.862,23.917,23.76,23.862,17991,0
2016-09-08,23.853,23.935,23.853,23.925,8195,0
2016-09-09,23.898,23.908,23.677,23.77,18958,0
2016-09-12,23.76,23.782,23.733,23.751,7437,0
2016-09-13,23.751,23.778,23.485,23.735,13442,0
2016-09-14,23.553,23.778,23.553,23.778,7889,0
2016-09-15,23.76,23.825,23.677,23.797,23628,0
2016-09-16,23.742,23.853,23.737,23.853,11397,0
2016-09-19,23.778,23.853,23.751,23.758,28112,0
2016-09-20,23.751,23.825,23.66,23.806,33578,0
2016-09-21,23.825,23.825,23.715,23.806,12285,0
2016-09-22,23.806,23.895,23.696,23.862,17189,0
2016-09-23,23.886,23.898,23.778,23.778,9692,0
2016-09-26,23.806,23.806,23.749,23.788,6050,0
2016-09-27,23.778,23.898,23.751,23.898,7758,0
2016-09-28,24.066,24.206,24.066,24.178,6705,0
2016-09-29,24.066,24.244,23.898,24.001,34664,0
2016-09-30,24.03,24.038,23.917,24.03,10890,0
2016-10-03,23.973,24.094,23.973,24.066,15810,0
2016-10-04,24.076,24.3,24.076,24.184,16055,0
2016-10-05,24.169,24.188,24.16,24.161,4664,0
2016-10-06,24.15,24.165,24.103,24.142,6267,0
2016-10-07,24.16,24.169,24.095,24.095,5272,0
2016-10-10,24.086,24.132,23.917,24.086,19397,0
2016-10-11,24.103,24.103,23.954,23.964,3183,0
2016-10-12,24.02,24.02,23.813,23.813,15897,0
2016-10-13,23.664,23.917,23.664,23.683,18515,0
2016-10-14,23.671,23.863,23.637,23.813,5474,0
2016-10-17,23.935,24.01,23.805,24.01,16756,0
2016-10-18,24.047,24.169,24.047,24.155,21247,0
2016-10-19,24.132,24.178,23.954,24.057,10149,0
2016-10-20,24.066,24.066,23.869,23.945,13317,0
2016-10-21,23.983,24.122,23.887,24.086,55994,0
2016-10-24,24.086,24.188,24.006,24.038,27552,0
2016-10-25,24.057,24.58,24.038,24.516,38121,0
2016-10-26,24.356,24.394,24.206,24.245,23108,0
2016-10-27,24.206,24.212,24.122,24.16,10013,0
2016-10-28,24.086,24.15,24.001,24.113,5664,0
2016-10-31,24.038,24.132,23.974,23.991,23209,0
2016-11-01,23.908,23.988,23.869,23.878,3802,0
2016-11-02,23.869,23.904,23.786,23.805,3534,0
2016-11-03,23.795,24.038,23.795,23.808,6412,0
2016-11-04,23.805,23.833,23.786,23.786,2959,0
2016-11-07,23.909,23.987,23.767,23.777,4274,0
2016-11-08,23.917,24.02,23.777,24.02,4429,0
2016-11-09,23.777,23.954,23.478,23.816,23433,0
2016-11-10,23.833,23.89,23.674,23.683,14461,0
2016-11-11,23.692,23.889,23.692,23.711,11976,0
2016-11-14,23.674,23.824,23.57,23.599,11953,0
2016-11-15,23.72,23.869,23.618,23.664,10191,0
2016-11-16,23.655,23.908,23.646,23.861,16139,0
2016-11-17,23.852,23.852,23.757,23.757,2616,0
2016-11-18,23.739,23.739,23.552,23.561,14191,0
2016-11-21,23.58,23.712,23.57,23.683,20450,0
2016-11-22,23.683,23.757,23.599,23.7,11338,0
2016-11-23,23.72,23.786,23.59,23.786,6691,0
2016-11-25,23.917,23.917,23.636,23.813,3877,0
2016-11-28,23.889,23.889,23.59,23.813,21259,0
2016-11-29,23.813,23.833,23.627,23.813,7488,0
2016-11-30,23.57,23.757,23.544,23.739,6174,0
2016-12-01,23.626,23.711,23.543,23.561,13156,0
2016-12-02,23.646,23.711,23.524,23.524,12304,0
2016-12-05,23.599,23.655,23.57,23.636,5958,0
2016-12-06,23.599,23.692,23.552,23.692,13949,0
2016-12-07,23.618,23.789,23.618,23.757,9465,0
2016-12-08,23.757,23.935,23.693,23.904,8330,0
2016-12-09,23.889,23.889,23.724,23.874,10232,0
2016-12-12,23.779,23.898,23.664,23.879,15698,0
2016-12-13,23.858,23.908,23.719,23.908,12663,0
2016-12-14,23.795,23.935,23.702,23.854,10477,0
2016-12-15,23.842,23.869,23.72,23.828,3570,0
2016-12-16,23.889,23.908,23.813,23.833,3207,0
2016-12-19,23.935,23.991,23.898,23.991,5636,0
2016-12-20,23.953,23.982,23.786,23.973,13862,0
2016-12-21,23.973,24.043,23.861,24.02,6561,0
2016-12-22,23.945,24.01,23.869,23.925,9621,0
2016-12-23,23.924,23.973,23.869,23.964,8836,0
2016-12-27,23.899,23.991,23.861,23.991,12369,0
2016-12-28,23.991,24.058,23.924,24.039,20092,0
2016-12-29,24.048,24.067,23.982,24.039,6319,0
2016-12-30,24.017,24.017,24.001,24.001,1988,0
2017-01-03,23.982,24.048,23.935,24.03,7993,0
2017-01-04,24.01,24.098,24.01,24.077,9611,0
2017-01-05,24.039,24.058,23.982,24.048,13898,0
2017-01-06,24.001,24.067,23.972,24.039,10756,0
2017-01-09,23.991,24.115,23.991,24.067,19501,0
2017-01-10,24.105,24.248,24.065,24.162,21250,0
2017-01-11,24.21,24.391,24.153,24.386,15804,0
2017-01-12,24.315,24.401,24.267,24.267,7350,0
2017-01-13,24.296,24.305,24.267,24.295,4530,0
2017-01-17,24.372,24.401,24.277,24.277,9355,0
2017-01-18,24.334,24.382,24.292,24.315,7772,0
2017-01-19,24.305,24.305,24.02,24.03,23805,0
2017-01-20,24.048,24.115,24.02,24.115,8913,0
2017-01-23,24.054,24.153,24.048,24.086,5384,0
2017-01-24,24.115,24.134,24.03,24.063,9194,0
2017-01-25,24.01,24.12,24.001,24.115,12870,0
2017-01-26,24.139,24.191,24.087,24.191,5258,0
2017-01-27,24.096,24.139,24.077,24.113,10414,0
2017-01-30,24.124,24.248,24.124,24.183,15572,0
2017-01-31,24.153,24.315,24.153,24.315,9624,0
2017-02-01,24.229,24.315,24.196,24.238,9312,0
2017-02-02,24.22,24.315,24.22,24.243,3476,0
2017-02-03,24.341,24.429,24.258,24.429,6061,0
2017-02-06,24.352,24.439,24.352,24.429,4184,0
2017-02-07,24.429,24.448,24.24,24.317,15389,0
2017-02-08,24.324,24.447,24.324,24.419,4626,0
2017-02-09,24.371,24.372,24.351,24.372,5370,0
2017-02-10,24.362,24.405,24.362,24.383,2754,0
2017-02-13,24.401,24.401,24.238,24.303,13912,0
2017-02-14,24.341,24.458,24.286,24.382,13488,0
2017-02-15,24.41,24.466,24.363,24.466,11907,0
2017-02-16,24.419,24.442,24.324,24.324,7394,0
2017-02-17,24.352,24.419,24.21,24.21,12605,0
2017-02-21,24.21,24.286,24.153,24.286,12056,0
2017-02-22,24.201,24.315,24.201,24.277,11839,0
2017-02-23,24.238,24.286,24.238,24.286,7173,0
2017-02-24,24.253,24.267,24.181,24.22,11861,0
2017-02-27,24.229,24.305,24.21,24.267,11125,0
2017-02-28,24.263,24.439,24.259,24.405,17695,0
2017-03-01,24.391,24.496,24.362,24.458,13050,0
2017-03-02,24.401,24.515,24.372,24.496,21987,0
2017-03-03,24.431,24.493,24.4,24.493,5512,0
2017-03-06,24.439,24.486,24.367,24.486,6599,0
2017-03-07,24.437,24.48,24.419,24.432,7059,0
2017-03-08,24.334,24.391,24.277,24.391,5449,0
2017-03-09,24.326,24.367,24.286,24.343,4799,0
2017-03-10,24.391,24.523,24.311,24.523,24916,0
2017-03-13,24.466,24.466,24.343,24.382,9105,0
2017-03-14,24.372,24.523,24.334,24.523,8205,0
2017-03-15,24.476,24.523,24.466,24.505,7212,0
2017-03-16,24.515,24.572,24.496,24.496,6912,0
2017-03-17,24.543,24.59,24.486,24.562,7239,0
2017-03-20,24.538,24.61,24.509,24.61,14872,0
2017-03-21,24.525,24.647,24.486,24.496,4295,0
2017-03-22,24.517,24.59,24.448,24.538,9705,0
2017-03-23,24.515,24.542,24.466,24.538,3797,0
2017-03-27,24.486,24.61,24.476,24.603,7438,0
2017-03-28,24.523,24.65,24.523,24.647,11563,0
2017-03-29,24.918,24.918,24.705,24.751,11597,0
2017-03-30,24.78,24.967,24.78,24.913,4665,0
2017-03-31,24.86,24.947,24.86,24.937,2282,0
2017-04-03,24.909,25.025,24.86,24.909,4209,0
2017-04-04,24.879,25.063,24.812,25.063,9381,0
2017-04-05,25.005,25.034,24.957,24.967,5860,0
2017-04-06,24.947,25.005,24.889,25.005,2658,0
2017-04-07,24.909,24.975,24.86,24.947,4754,0
2017-04-10,24.86,24.907,24.783,24.907,9165,0
2017-04-11,24.909,24.909,24.647,24.899,3990,0
2017-04-12,24.829,24.947,24.782,24.851,7251,0
2017-04-13,24.831,24.909,24.821,24.889,1696,0
2017-04-17,24.899,24.936,24.783,24.843,9460,0
2017-04-18,24.86,24.909,24.802,24.899,7299,0
2017-04-19,24.831,24.865,24.831,24.831,2181,0
2017-04-20,24.812,24.996,24.812,24.995,11212,0
2017-04-21,24.957,25.054,24.928,25.054,4320,0
2017-04-24,25.054,25.054,24.851,24.889,12927,0
2017-04-25,24.899,24.967,24.807,24.807,11551,0
2017-04-26,24.87,24.87,24.783,24.841,13496,0
2017-04-27,24.851,24.879,24.793,24.841,6141,0
2017-04-28,24.812,24.889,24.812,24.87,1676,0
2017-05-01,24.851,24.909,24.821,24.909,6097,0
2017-05-02,24.909,24.909,24.725,24.725,20208,0
2017-05-03,24.793,24.793,24.599,24.657,20160,0
2017-05-04,24.667,24.715,24.599,24.638,9475,0
2017-05-05,24.589,24.696,24.589,24.696,10339,0
2017-05-08,24.628,24.797,24.619,24.793,11357,0
2017-05-09,24.802,24.802,24.686,24.715,8956,0
2017-05-10,24.696,24.793,24.696,24.783,3975,0
2017-05-11,24.725,24.793,24.72,24.766,3533,0
2017-05-12,24.733,24.776,24.685,24.715,7016,0
2017-05-15,24.71,24.812,24.705,24.793,4158,0
2017-05-16,24.763,24.802,24.715,24.715,7947,0
2017-05-17,24.738,24.744,24.686,24.735,8429,0
2017-05-18,24.667,24.796,24.618,24.686,28113,0
2017-05-19,24.705,24.761,24.647,24.705,7683,0
2017-05-22,24.693,24.812,24.693,24.802,13841,0
2017-05-23,24.715,24.809,24.715,24.754,4760,0
2017-05-24,24.706,24.741,24.667,24.676,7926,0
2017-05-25,24.715,24.744,24.667,24.715,8575,0
2017-05-26,24.692,24.744,24.692,24.735,8402,0
2017-05-30,24.735,24.763,24.716,24.754,7775,0
2017-05-31,24.715,24.937,24.715,24.937,15949,0
2017-06-01,24.802,25.025,24.802,25.015,8497,0
2017-06-02,24.947,25.054,24.947,25.044,1900,0
2017-06-05,25.018,25.054,25.005,25.007,11234,0
2017-06-06,25.005,25.025,24.996,24.996,4876,0
2017-06-07,24.928,24.933,24.909,24.909,1023,0
2017-06-08,24.879,24.909,24.859,24.892,4177,0
2017-06-09,24.831,24.862,24.735,24.84,9172,0
2017-06-12,24.831,24.928,24.821,24.918,4376,0
2017-06-13,24.837,24.918,24.837,24.873,2726,0
2017-06-14,24.937,24.986,24.937,24.967,7468,0
2017-06-15,24.942,25.045,24.942,24.957,8787,0
2017-06-16,24.952,24.952,24.952,24.952,199,0
2017-06-19,25.005,25.034,24.937,24.996,5743,0
2017-06-20,24.957,25.112,24.957,25.025,2065,0
2017-06-21,25.009,25.088,25.008,25.054,3791,0
2017-06-22,25.147,25.208,25.09,25.17,2317,0
2017-06-23,25.237,25.237,25.15,25.237,5771,0
2017-06-26,25.218,25.276,25.218,25.232,6078,0
2017-06-27,25.141,25.276,25.141,25.276,6478,0
2017-06-28,25.276,25.522,25.276,25.473,9816,0
2017-06-29,25.401,25.506,25.354,25.482,3620,0
2017-06-30,25.335,25.414,25.286,25.315,6822,0
2017-07-03,25.325,25.443,25.325,25.374,2937,0
2017-07-05,25.404,25.404,25.24,25.286,4446,0
2017-07-06,25.323,25.323,25.295,25.295,24255,0
2017-07-07,25.325,25.34,25.295,25.295,12709,0
2017-07-10,25.325,25.728,25.31,25.473,41118,0
2017-07-11,25.64,25.728,25.551,25.728,24101,0
2017-07-12,25.728,25.768,25.699,25.768,3628,0
2017-07-13,25.738,25.777,25.551,25.606,7331,0
2017-07-14,25.65,25.777,25.62,25.768,12061,0
2017-07-17,25.787,25.787,25.669,25.777,8418,0
2017-07-18,25.787,25.787,25.63,25.777,7198,0
2017-07-19,25.679,25.807,25.679,25.797,5183,0
2017-07-20,25.787,25.807,25.739,25.787,4341,0
2017-07-21,25.787,25.787,25.394,25.394,75501,0
2017-07-24,25.443,25.532,25.433,25.473,15720,0
2017-07-25,25.453,25.482,25.354,25.433,10860,0
2017-07-26,25.404,25.581,25.404,25.512,6117,0
2017-07-27,25.62,25.62,25.305,25.345,10583,0
2017-07-28,25.385,25.385,25.345,25.345,3092,0
2017-07-31,25.389,25.414,25.345,25.404,19334,0
2017-08-01,25.345,25.453,25.331,25.433,9349,0
2017-08-02,25.394,25.453,25.374,25.443,6065,0
2017-08-03,25.443,25.443,25.33,25.414,14919,0
2017-08-04,25.433,25.433,25.325,25.374,5185,0
2017-08-07,25.286,25.325,25.266,25.325,6023,0
2017-08-08,25.276,25.325,25.276,25.325,8648,0
2017-08-09,25.295,25.345,25.286,25.345,5310,0
2017-08-10,25.295,25.345,25.128,25.266,14540,0
2017-08-11,25.158,25.423,25.138,25.197,19465,0
2017-08-14,25.227,25.346,25.197,25.325,7886,0
2017-08-15,25.246,25.551,25.246,25.532,11189,0
2017-08-16,25.323,25.505,25.323,25.42,4562,0
2017-08-17,25.315,25.423,25.315,25.423,3091,0
2017-08-18,25.246,25.453,25.246,25.453,3792,0
2017-08-21,25.366,25.453,25.326,25.345,4865,0
2017-08-22,25.24,25.492,25.232,25.433,12107,0
2017-08-23,25.404,25.419,25.325,25.414,10369,0
2017-08-24,25.354,25.394,25.335,25.364,7777,0
2017-08-25,25.453,25.463,25.345,25.404,6894,0
2017-08-28,25.463,25.463,25.339,25.364,4313,0
2017-08-29,25.335,25.41,25.217,25.305,17494,0
2017-08-30,25.236,25.295,25.236,25.295,23845,0
2017-08-31,25.345,25.423,25.295,25.404,12163,0
2017-09-01,25.374,25.423,25.325,25.414,5308,0
2017-09-05,25.382,25.414,25.345,25.414,7332,0
2017-09-06,25.423,25.443,25.295,25.443,10255,0
2017-09-07,25.443,25.443,25.306,25.423,7122,0
2017-09-08,25.387,25.512,25.374,25.512,6550,0
2017-09-11,25.443,25.443,25.345,25.364,2773,0
2017-09-12,25.428,25.433,25.325,25.345,5624,0
2017-09-13,25.325,25.414,25.325,25.374,22933,0
2017-09-14,25.335,25.404,25.335,25.404,4793,0
2017-09-15,25.453,25.473,25.364,25.404,4714,0
2017-09-18,25.391,25.463,25.391,25.457,7511,0
2017-09-19,25.422,25.61,25.4,25.61,12002,0
2017-09-20,25.561,25.699,25.561,25.661,5746,0
2017-09-21,25.591,25.699,25.591,25.689,4698,0
2017-09-22,25.699,25.718,25.63,25.705,4823,0
2017-09-25,25.62,25.768,25.62,25.723,12111,0
2017-09-26,25.65,25.718,25.65,25.659,5421,0
2017-09-27,25.659,25.694,25.6,25.622,8339,0
2017-09-28,25.65,25.705,25.65,25.65,17932,0
2017-09-29,25.65,25.7234,25.65,25.69,4108,0
2017-10-02,25.65,25.75,25.48,25.5101,21544,0
2017-10-03,25.56,25.56,25.46,25.46,6650,0
2017-10-04,25.4876,25.59,25.46,25.51,21614,0
2017-10-05,25.51,25.54,25.41,25.41,15722,0
2017-10-06,25.45,25.465,25.187,25.25,36551,0
2017-10-09,25.26,25.35,25.25,25.32,10573,0
2017-10-10,25.38,25.52,25.3483,25.39,6175,0
2017-10-11,25.39,25.55,25.39,25.52,5222,0
2017-10-12,25.56,25.7212,25.51,25.64,8974,0
2017-10-13,25.56,25.59,25.38,25.56,23088,0
2017-10-16,25.63,25.75,25.48,25.72,20669,0
2017-10-17,25.74,25.79,25.665,25.7,15006,0
2017-10-18,25.76,25.85,25.7,25.85,8081,0
2017-10-19,25.85,25.95,25.85,25.91,21262,0
2017-10-20,25.898,25.99,25.898,25.99,30406,0
2017-10-23,25.9403,25.99,25.9,25.9834,2786,0
2017-10-24,25.907,25.95,25.88,25.88,7432,0
2017-10-25,25.96,25.97,25.75,25.82,10048,0
2017-10-26,25.8,25.91,25.78,25.82,5066,0
2017-10-27,25.855,25.8855,25.79,25.83,6960,0
2017-10-30,25.8435,25.89,25.82,25.831,4876,0
2017-10-31,25.8,25.82,25.51,25.52,28005,0
2017-11-01,25.52,25.6,25.52,25.6,12704,0
2017-11-02,25.575,25.6499,25.54,25.6499,14378,0
2017-11-03,25.55,25.69,25.55,25.67,12808,0
2017-11-06,25.602,25.605,25.602,25.602,6927,0
2017-11-07,25.5801,25.5801,25.56,25.56,7720,0
2017-11-08,25.54,25.77,25.53,25.7504,21396,0
2017-11-09,25.685,25.76,25.599,25.7475,3324,0
2017-11-10,25.68,25.68,25.625,25.625,2749,0
