Date,Open,High,Low,Close,Volume,OpenInt
2010-02-23,14.26,14.26,14.26,14.26,0,0
2010-02-24,14.26,14.267,14.26,14.267,491345,0
2010-02-25,14.26,14.267,14.26,14.267,39259,0
2010-02-26,14.267,14.267,14.26,14.26,10960,0
2010-03-01,14.267,14.267,14.267,14.267,191,0
2010-03-02,14.26,14.267,14.26,14.267,14362,0
2010-03-03,14.26,14.267,14.26,14.267,17533,0
2010-03-04,14.26,14.267,14.26,14.267,19462,0
2010-03-05,14.26,14.267,14.26,14.26,71884,0
2010-03-08,14.267,14.267,14.26,14.26,16129,0
2010-03-09,14.26,14.267,14.26,14.267,16538,0
2010-03-10,14.26,14.294,14.26,14.294,8932,0
2010-03-11,14.267,14.267,14.267,14.267,1753,0
2010-03-12,14.272,14.272,14.26,14.26,10879,0
2010-03-15,14.282,14.298,14.267,14.287,11613,0
2010-03-16,14.287,14.294,14.287,14.294,6132,0
2010-03-17,14.277,14.277,14.26,14.26,13011,0
2010-03-18,14.267,14.282,14.26,14.26,15431,0
2010-03-19,14.26,14.272,14.26,14.272,9996,0
2010-03-22,14.267,14.267,14.267,14.267,508,0
2010-03-23,14.267,14.267,14.26,14.26,14380,0
2010-03-24,14.26,14.267,14.231,14.26,30506,0
2010-03-25,14.26,14.294,14.26,14.26,42108,0
2010-03-26,14.267,14.277,14.26,14.26,22666,0
2010-03-29,14.26,14.267,14.26,14.26,19986,0
2010-03-30,14.26,14.277,14.26,14.277,12450,0
2010-03-31,14.26,14.267,14.26,14.26,34366,0
2010-04-01,14.26,14.267,14.26,14.26,34366,0
2010-04-05,14.26,14.26,14.26,14.26,81878,0
2010-04-06,14.26,14.267,14.26,14.267,41559,0
2010-04-07,14.26,14.26,14.26,14.26,17359,0
2010-04-08,14.26,14.267,14.26,14.267,30551,0
2010-04-09,14.26,14.267,14.26,14.26,49618,0
2010-04-12,14.231,14.267,14.203,14.203,130794,0
2010-04-13,14.203,14.225,14.01,14.03,113819,0
2010-04-14,14.049,14.066,13.993,14.061,20164,0
2010-04-15,14.087,14.19,14.087,14.117,14026,0
2010-04-16,14.094,14.178,14.094,14.145,25775,0
2010-04-19,14.173,14.331,14.123,14.123,70479,0
2010-04-20,14.123,14.183,14.123,14.156,10502,0
2010-04-21,14.156,14.203,14.094,14.173,19815,0
2010-04-22,14.162,14.162,14.117,14.117,17102,0
2010-04-23,14.123,14.123,14.086,14.086,3862,0
2010-04-26,14.104,14.26,14.021,14.027,29364,0
2010-04-27,14.03,14.049,14.004,14.004,25861,0
2010-04-28,14.004,14.027,14.004,14.004,13359,0
2010-04-29,13.986,14.016,13.98,13.98,12592,0
2010-04-30,14.01,14.054,14.01,14.054,7363,0
2010-05-03,14.087,14.145,14.087,14.145,7927,0
2010-05-04,14.149,14.219,14.149,14.149,14198,0
2010-05-05,14.178,14.209,14.145,14.145,6132,0
2010-05-06,14.145,14.178,13.944,13.96,36202,0
2010-05-07,13.918,14.016,13.893,13.918,20683,0
2010-05-10,13.918,14.075,13.918,14.004,12798,0
2010-05-11,13.973,14.061,13.772,13.95,20152,0
2010-05-12,13.904,13.944,13.899,13.918,22616,0
2010-05-13,13.779,13.918,13.779,13.861,15253,0
2010-05-14,13.805,13.95,13.805,13.938,23504,0
2010-05-17,13.95,13.95,13.944,13.944,3765,0
2010-05-18,13.944,14.004,13.798,14.004,17182,0
2010-05-19,14.004,14.004,13.387,13.628,49882,0
2010-05-20,13.211,13.729,13.211,13.399,25703,0
2010-05-21,13.174,13.347,12.733,13.288,58172,0
2010-05-24,13.037,13.449,13.037,13.293,26047,0
2010-05-25,13.063,13.13,12.795,12.867,58065,0
2010-05-26,12.949,13.246,12.885,13.228,32188,0
2010-05-27,13.261,13.347,13.241,13.347,11579,0
2010-05-28,13.404,13.433,13.31,13.433,15869,0
2010-06-01,13.462,13.462,13.217,13.375,89247,0
2010-06-02,13.399,13.399,12.916,13.009,101864,0
2010-06-03,13.016,13.421,13.016,13.381,85121,0
2010-06-04,13.174,13.375,13.124,13.13,68642,0
2010-06-07,13.13,13.235,12.963,12.997,22676,0
2010-06-08,12.934,13.174,12.895,13.056,44857,0
2010-06-09,13.162,13.268,12.795,12.879,170222,0
2010-06-10,12.838,13.109,12.838,13.086,56142,0
2010-06-11,13.028,13.241,12.934,13.151,21219,0
2010-06-14,13.124,13.256,13.124,13.256,27109,0
2010-06-15,13.278,13.404,13.144,13.31,96780,0
2010-06-16,13.393,13.393,13.205,13.288,17318,0
2010-06-17,13.299,13.347,13.211,13.217,118792,0
2010-06-18,13.221,13.329,13.198,13.284,100529,0
2010-06-21,13.246,13.246,13.021,13.109,117057,0
2010-06-22,13.174,13.205,12.949,13.028,77223,0
2010-06-23,12.94,12.985,12.832,12.832,38727,0
2010-06-24,12.891,12.891,12.747,12.747,21132,0
2010-06-25,12.832,12.922,12.832,12.922,34404,0
2010-06-28,12.963,13.252,12.953,13.168,56944,0
2010-06-29,12.958,13.211,12.958,13.144,23427,0
2010-06-30,13.144,13.304,13.118,13.264,78692,0
2010-07-01,13.278,13.299,13.18,13.278,35874,0
2010-07-02,13.273,13.305,13.273,13.278,17886,0
2010-07-06,13.299,13.568,13.299,13.5,30856,0
2010-07-07,13.474,13.511,13.404,13.404,17096,0
2010-07-08,13.511,13.511,13.261,13.317,41725,0
2010-07-09,13.293,13.449,13.293,13.449,9818,0
2010-07-12,13.488,13.488,13.335,13.421,72806,0
2010-07-13,13.352,13.421,13.293,13.421,47704,0
2010-07-14,13.341,13.375,13.317,13.317,7314,0
2010-07-15,13.288,13.556,13.288,13.488,11145,0
2010-07-16,13.449,13.474,13.329,13.449,52119,0
2010-07-19,13.477,13.551,13.323,13.352,46820,0
2010-07-20,13.323,13.483,13.299,13.347,19355,0
2010-07-21,13.261,13.404,13.261,13.404,3511,0
2010-07-22,13.317,13.511,13.288,13.347,35109,0
2010-07-23,13.341,13.438,13.261,13.352,33570,0
2010-07-26,13.317,13.456,13.299,13.347,27926,0
2010-07-27,13.416,13.433,13.31,13.375,16797,0
2010-07-28,13.273,13.387,13.273,13.347,30556,0
2010-07-29,13.367,13.433,13.367,13.433,11504,0
2010-07-30,13.433,13.506,13.433,13.506,7017,0
2010-08-02,13.449,13.542,13.387,13.404,70874,0
2010-08-03,13.421,13.468,13.387,13.438,9175,0
2010-08-04,13.548,13.551,13.416,13.517,3327,0
2010-08-05,13.517,13.523,13.416,13.416,6132,0
2010-08-06,13.542,13.542,13.387,13.404,12055,0
2010-08-09,13.443,13.488,13.41,13.443,4718,0
2010-08-10,13.488,13.602,13.41,13.595,20324,0
2010-08-11,13.517,13.573,13.483,13.511,15457,0
2010-08-12,13.428,13.59,13.421,13.59,13777,0
2010-08-13,13.602,13.683,13.456,13.628,13773,0
2010-08-16,13.628,13.74,13.542,13.573,16281,0
2010-08-17,13.556,13.785,13.548,13.573,15180,0
2010-08-18,13.468,13.634,13.468,13.556,24749,0
2010-08-19,13.644,13.656,13.573,13.573,29614,0
2010-08-20,13.656,13.712,13.621,13.712,5860,0
2010-08-23,13.712,13.743,13.59,13.729,37797,0
2010-08-24,13.712,13.772,13.438,13.494,82764,0
2010-08-25,13.5,13.634,13.462,13.517,42162,0
2010-08-26,13.517,13.712,13.474,13.474,46923,0
2010-08-27,13.474,13.579,13.428,13.548,31158,0
2010-08-30,13.548,13.689,13.443,13.689,31274,0
2010-08-31,13.712,13.774,13.712,13.774,51793,0
2010-09-01,13.674,13.743,13.634,13.723,39547,0
2010-09-02,13.743,13.754,13.729,13.754,16710,0
2010-09-03,13.634,13.723,13.628,13.689,18519,0
2010-09-07,13.689,13.704,13.602,13.689,82398,0
2010-09-08,13.712,13.754,13.696,13.754,104054,0
2010-09-09,13.729,13.798,13.689,13.723,84962,0
2010-09-10,13.76,13.834,13.718,13.772,81329,0
2010-09-13,13.743,13.743,13.602,13.64,47046,0
2010-09-14,13.651,13.743,13.609,13.743,112757,0
2010-09-15,13.734,13.743,13.683,13.743,65425,0
2010-09-16,13.729,13.772,13.696,13.767,59972,0
2010-09-17,13.723,13.847,13.723,13.811,98992,0
2010-09-20,13.811,13.861,13.785,13.861,69465,0
2010-09-21,13.867,13.886,13.798,13.854,59682,0
2010-09-22,13.84,13.861,13.84,13.861,57807,0
2010-09-23,13.834,13.861,13.791,13.84,23208,0
2010-09-24,13.834,13.861,13.805,13.805,40016,0
2010-09-27,13.723,13.772,13.663,13.729,47141,0
2010-09-28,13.754,13.834,13.718,13.772,47682,0
2010-09-29,13.748,13.847,13.748,13.834,67135,0
2010-09-30,13.812,13.856,13.812,13.843,32816,0
2010-10-01,13.811,13.882,13.805,13.882,13013,0
2010-10-04,13.899,13.986,13.899,13.918,35228,0
2010-10-05,13.921,13.986,13.834,13.867,35537,0
2010-10-06,13.918,13.96,13.867,13.867,13799,0
2010-10-07,13.867,13.886,13.785,13.851,33737,0
2010-10-08,13.877,13.973,13.834,13.904,107931,0
2010-10-11,13.921,13.967,13.834,13.911,79831,0
2010-10-12,13.886,13.96,13.886,13.938,17029,0
2010-10-13,13.918,13.96,13.834,13.955,53012,0
2010-10-14,13.955,14.104,13.886,14.004,96033,0
2010-10-15,14.03,14.03,13.861,13.882,38571,0
2010-10-18,13.967,13.986,13.811,13.811,68133,0
2010-10-19,13.921,13.986,13.811,13.933,16665,0
2010-10-20,13.993,14.004,13.811,13.918,54344,0
2010-10-21,13.967,14.061,13.84,13.854,99831,0
2010-10-22,13.904,13.967,13.84,13.871,61421,0
2010-10-25,13.938,13.986,13.851,13.861,58473,0
2010-10-26,13.918,13.918,13.805,13.811,71469,0
2010-10-27,13.871,13.871,13.816,13.829,23268,0
2010-10-28,13.854,13.918,13.851,13.918,14740,0
2010-10-29,13.974,14.024,13.968,14.024,28159,0
2010-11-01,14.021,14.061,13.973,13.973,18465,0
2010-11-02,14.03,14.066,14.01,14.066,4641,0
2010-11-03,14.071,14.1,14.066,14.1,11666,0
2010-11-04,14.03,14.081,14.004,14.03,17686,0
2010-11-05,14.071,14.117,14.036,14.117,18974,0
2010-11-08,14.178,14.178,14.075,14.168,25238,0
2010-11-09,14.209,14.236,14.117,14.19,39921,0
2010-11-10,14.145,14.168,13.95,14.11,20280,0
2010-11-11,14.004,14.061,13.861,13.918,84662,0
2010-11-12,13.944,14.087,13.861,14.004,12513,0
2010-11-15,14.129,14.129,13.791,13.791,54193,0
2010-11-16,13.854,13.861,13.59,13.669,71646,0
2010-11-17,13.651,13.893,13.573,13.834,77195,0
2010-11-18,13.933,14.016,13.816,13.967,47729,0
2010-11-19,13.944,14.225,13.834,13.986,59111,0
2010-11-22,13.927,13.96,13.882,13.886,30002,0
2010-11-23,13.973,14.049,13.805,14.004,82381,0
2010-11-24,14.016,14.195,13.76,13.938,37986,0
2010-11-26,14.027,14.027,13.98,13.98,1322,0
2010-11-29,13.918,13.986,13.918,13.986,2367,0
2010-11-30,14.098,14.12,14.027,14.12,31259,0
2010-12-01,14.11,14.134,13.893,13.893,40992,0
2010-12-02,14.03,14.129,13.95,14.061,64971,0
2010-12-03,14.075,14.123,13.973,13.98,20183,0
2010-12-06,14.049,14.087,13.918,14.03,36157,0
2010-12-07,14.036,14.036,13.893,13.921,25848,0
2010-12-08,14.021,14.043,13.84,14.021,67781,0
2010-12-09,13.861,13.973,13.743,13.748,64881,0
2010-12-10,13.877,13.877,13.699,13.867,24291,0
2010-12-13,13.886,13.886,13.634,13.734,22689,0
2010-12-14,13.767,13.767,13.634,13.634,18034,0
2010-12-15,13.704,13.785,13.634,13.689,27942,0
2010-12-16,13.612,13.687,13.43,13.48,48691,0
2010-12-17,13.517,13.562,13.428,13.462,92642,0
2010-12-20,13.548,13.573,13.449,13.488,21905,0
2010-12-21,13.468,13.556,13.462,13.523,61058,0
2010-12-22,13.5,13.767,13.462,13.621,43584,0
2010-12-23,13.651,13.718,13.634,13.669,34579,0
2010-12-27,13.718,13.785,13.718,13.772,25233,0
2010-12-28,13.679,13.851,13.679,13.851,15042,0
2010-12-29,13.883,13.883,13.722,13.785,9731,0
2010-12-30,13.722,13.938,13.722,13.938,17313,0
2010-12-31,13.939,14.01,13.868,13.903,25083,0
2011-01-03,13.973,13.986,13.886,13.886,4209,0
2011-01-04,14.01,14.01,13.847,13.847,23701,0
2011-01-05,13.893,13.918,13.74,13.834,37832,0
2011-01-06,13.911,13.911,13.84,13.847,20230,0
2011-01-07,13.854,13.927,13.76,13.927,22999,0
2011-01-10,13.911,13.955,13.911,13.918,27308,0
2011-01-11,14.004,14.043,13.918,14.043,31421,0
2011-01-12,14.043,14.043,13.899,13.96,21297,0
2011-01-13,13.893,13.893,13.854,13.893,13139,0
2011-01-14,13.867,13.918,13.816,13.854,14304,0
2011-01-18,13.933,13.933,13.754,13.779,18827,0
2011-01-19,13.82,13.893,13.777,13.854,9291,0
2011-01-20,13.911,13.911,13.772,13.798,11457,0
2011-01-21,13.791,13.877,13.791,13.877,16784,0
2011-01-24,13.822,13.96,13.785,13.791,45166,0
2011-01-25,13.861,13.871,13.798,13.854,20707,0
2011-01-26,13.816,13.882,13.772,13.861,9164,0
2011-01-27,13.847,13.877,13.772,13.805,31902,0
2011-01-28,13.886,13.95,13.877,13.938,23679,0
2011-01-31,13.862,13.921,13.862,13.921,33405,0
2011-02-01,13.955,13.96,13.886,13.927,16288,0
2011-02-02,13.938,13.967,13.893,13.95,25930,0
2011-02-03,13.999,14.055,13.943,13.943,10881,0
2011-02-04,13.95,14.03,13.938,13.938,36193,0
2011-02-07,13.973,14.036,13.973,14.036,15089,0
2011-02-08,14.104,14.104,13.918,14.081,47610,0
2011-02-09,14.11,14.123,13.938,13.973,37925,0
2011-02-10,14.03,14.03,13.903,13.955,38187,0
2011-02-11,13.861,13.973,13.861,13.973,11014,0
2011-02-14,14.027,14.027,13.867,13.938,32464,0
2011-02-15,13.933,14.021,13.861,13.882,29697,0
2011-02-16,13.921,13.973,13.921,13.933,5882,0
2011-02-18,14.026,14.036,13.96,14.036,8461,0
2011-02-22,13.98,14.066,13.861,13.882,44925,0
2011-02-23,13.967,13.967,13.834,13.904,24992,0
2011-02-24,13.918,13.986,13.84,13.986,16289,0
2011-02-25,13.979,14.026,13.903,13.96,30379,0
2011-02-28,13.972,14.102,13.909,14.102,48010,0
2011-03-01,14.11,14.117,13.985,14.117,9703,0
2011-03-02,14.02,14.123,14.02,14.1,13498,0
2011-03-03,14.191,14.233,14.157,14.216,54964,0
2011-03-04,14.216,14.216,14.162,14.216,23159,0
2011-03-07,14.204,14.204,14.15,14.15,8119,0
2011-03-08,14.169,14.216,14.145,14.204,12231,0
2011-03-09,14.184,14.204,14.071,14.071,25948,0
2011-03-10,14.086,14.117,14.048,14.048,29276,0
2011-03-11,14.081,14.11,14.061,14.071,35183,0
2011-03-14,14.11,14.13,14.03,14.03,12924,0
2011-03-15,14.01,14.221,13.999,14.221,21740,0
2011-03-16,14.169,14.169,13.926,13.926,15936,0
2011-03-17,14.022,14.022,13.869,13.925,13102,0
2011-03-18,14.071,14.071,13.903,13.903,11286,0
2011-03-21,14.049,14.049,13.859,13.943,32112,0
2011-03-22,13.876,13.91,13.854,13.903,43674,0
2011-03-23,13.921,13.921,13.871,13.871,13615,0
2011-03-24,13.921,14.043,13.921,13.96,44382,0
2011-03-25,13.971,14.02,13.924,13.942,18775,0
2011-03-28,14.021,14.026,13.926,13.96,35874,0
2011-03-29,14.016,14.184,13.986,14.066,44502,0
2011-03-30,14.184,14.216,14.123,14.157,41085,0
2011-03-31,14.185,14.345,14.017,14.017,87651,0
2011-04-01,14.123,14.173,14.071,14.173,7229,0
2011-04-04,14.162,14.162,14.101,14.101,14974,0
2011-04-05,14.16,14.312,14.126,14.219,24048,0
2011-04-06,14.246,14.325,14.238,14.325,40066,0
2011-04-07,14.323,14.323,14.272,14.306,36407,0
2011-04-08,14.361,14.361,14.117,14.185,18046,0
2011-04-11,14.227,14.238,14.141,14.185,19626,0
2011-04-12,14.139,14.182,14.126,14.154,8970,0
2011-04-13,14.227,14.285,14.173,14.221,40330,0
2011-04-14,14.233,14.285,14.162,14.227,32983,0
2011-04-15,14.256,14.313,14.191,14.191,27338,0
2011-04-18,14.227,14.227,14.162,14.169,30301,0
2011-04-19,14.233,14.256,14.169,14.178,19921,0
2011-04-20,14.278,14.278,14.13,14.157,26677,0
2011-04-21,14.211,14.216,14.162,14.169,7481,0
2011-04-25,14.169,14.227,14.169,14.216,41974,0
2011-04-26,14.182,14.214,14.143,14.143,23814,0
2011-04-27,14.221,14.233,14.169,14.191,25512,0
2011-04-28,14.256,14.313,14.197,14.285,27848,0
2011-04-29,14.316,14.34,14.278,14.316,9866,0
2011-05-02,14.256,14.354,14.178,14.313,16414,0
2011-05-03,14.343,14.355,14.226,14.237,10783,0
2011-05-04,14.312,14.312,14.177,14.224,6323,0
2011-05-05,14.285,14.285,14.177,14.256,16090,0
2011-05-06,14.255,14.34,14.249,14.34,16791,0
2011-05-09,14.306,14.34,14.288,14.295,11651,0
2011-05-10,14.328,14.34,14.255,14.255,11409,0
2011-05-11,14.314,14.343,14.195,14.296,18218,0
2011-05-12,14.346,14.366,14.268,14.319,12810,0
2011-05-13,14.323,14.38,14.243,14.323,21122,0
2011-05-16,14.295,14.319,14.224,14.295,21517,0
2011-05-17,14.236,14.295,14.194,14.194,17710,0
2011-05-18,14.255,14.255,14.051,14.051,32570,0
2011-05-19,14.073,14.114,14.073,14.098,17686,0
2011-05-20,14.133,14.209,14.098,14.209,5683,0
2011-05-23,14.214,14.214,14.12,14.171,20130,0
2011-05-24,14.069,14.139,14.057,14.073,40735,0
2011-05-25,14.143,14.143,14.022,14.083,40920,0
2011-05-26,14.083,14.148,14.062,14.148,19542,0
2011-05-27,14.189,14.256,14.177,14.256,7617,0
2011-05-31,14.324,14.348,14.295,14.299,5713,0
2011-06-01,14.208,14.236,14.171,14.202,7846,0
2011-06-02,14.237,14.256,14.182,14.256,18855,0
2011-06-03,14.296,14.296,14.215,14.256,7629,0
2011-06-06,14.256,14.256,14.12,14.12,11967,0
2011-06-07,14.138,14.195,14.061,14.105,13508,0
2011-06-08,14.089,14.112,14.035,14.035,17510,0
2011-06-09,14.043,14.067,14.008,14.03,45534,0
2011-06-10,14.09,14.09,13.834,13.842,32335,0
2011-06-13,13.916,13.925,13.842,13.925,5805,0
2011-06-14,13.848,13.925,13.848,13.874,9749,0
2011-06-15,13.949,13.949,13.779,13.779,12761,0
2011-06-16,13.879,13.879,13.72,13.72,8740,0
2011-06-17,13.812,13.869,13.722,13.727,10640,0
2011-06-20,13.779,13.785,13.666,13.722,22858,0
2011-06-21,13.792,13.792,13.686,13.732,29027,0
2011-06-22,13.785,13.883,13.779,13.883,27242,0
2011-06-23,13.792,13.916,13.738,13.83,29811,0
2011-06-24,13.86,13.86,13.813,13.854,2620,0
2011-06-27,13.853,13.869,13.666,13.738,33547,0
2011-06-28,13.779,13.83,13.732,13.83,21919,0
2011-06-29,13.869,14.114,13.869,14.077,48013,0
2011-06-30,14.117,14.147,14.036,14.147,22337,0
2011-07-01,14.16,14.171,14.089,14.165,5741,0
2011-07-05,14.102,14.203,14.102,14.203,8414,0
2011-07-06,14.192,14.192,14.073,14.102,8831,0
2011-07-07,14.177,14.246,14.119,14.133,23613,0
2011-07-08,14.133,14.143,14.105,14.143,3085,0
2011-07-11,13.991,14.138,13.991,14.105,16261,0
2011-07-12,14.133,14.133,14.025,14.029,2812,0
2011-07-13,14.043,14.043,13.952,14.02,30177,0
2011-07-14,13.97,14.02,13.877,13.882,25138,0
2011-07-15,13.85,13.922,13.787,13.787,15516,0
2011-07-18,13.82,13.85,13.734,13.734,16030,0
2011-07-19,13.72,13.865,13.72,13.865,18731,0
2011-07-20,13.846,13.846,13.704,13.729,16935,0
2011-07-21,13.729,13.854,13.729,13.768,29949,0
2011-07-22,13.737,13.818,13.737,13.785,36006,0
2011-07-25,13.618,13.734,13.618,13.647,51273,0
2011-07-26,13.611,13.921,13.52,13.579,49070,0
2011-07-27,13.542,13.637,13.29,13.482,26735,0
2011-07-28,13.596,13.742,13.567,13.611,45963,0
2011-07-29,13.494,13.526,13.33,13.452,42494,0
2011-08-01,13.529,13.58,13.405,13.551,11354,0
2011-08-02,13.58,13.633,13.528,13.587,10328,0
2011-08-03,13.593,13.669,13.569,13.569,13393,0
2011-08-04,13.586,13.631,13.556,13.631,15072,0
2011-08-05,13.634,13.779,13.047,13.674,98719,0
2011-08-08,13.487,13.487,12.697,12.697,43376,0
2011-08-09,12.953,13.674,12.8,13.177,34237,0
2011-08-10,13.131,13.136,12.887,13.073,13210,0
2011-08-11,12.999,13.565,12.942,12.968,28578,0
2011-08-12,13.024,13.227,13.018,13.115,6249,0
2011-08-15,13.262,13.262,13.073,13.073,37713,0
2011-08-16,13.073,13.104,12.882,12.921,30038,0
2011-08-17,12.921,13.092,12.907,12.907,18737,0
2011-08-18,12.808,13.073,12.716,12.958,22524,0
2011-08-19,12.887,13.024,12.808,12.813,13210,0
2011-08-22,12.893,12.893,12.686,12.775,10158,0
2011-08-23,12.843,13.131,12.843,12.907,10727,0
2011-08-24,12.887,12.887,12.625,12.735,79154,0
2011-08-25,12.744,12.789,12.498,12.548,42175,0
2011-08-26,12.543,13.01,12.532,12.532,21555,0
2011-08-29,12.668,12.804,12.668,12.8,7775,0
2011-08-30,12.769,12.963,12.709,12.869,12955,0
2011-08-31,12.824,12.924,12.824,12.878,21527,0
2011-09-01,12.981,12.981,12.651,12.887,33519,0
2011-09-02,12.811,12.893,12.755,12.807,21260,0
2011-09-06,12.711,12.736,12.662,12.686,8378,0
2011-09-07,12.754,12.766,12.703,12.754,17166,0
2011-09-08,12.703,12.772,12.703,12.718,11760,0
2011-09-09,12.693,12.704,12.588,12.588,11396,0
2011-09-12,12.555,12.632,12.532,12.632,20941,0
2011-09-13,12.646,12.669,12.588,12.588,17735,0
2011-09-14,12.582,12.755,12.508,12.732,17084,0
2011-09-15,12.693,12.854,12.675,12.836,21544,0
2011-09-16,12.836,12.836,12.806,12.836,4772,0
2011-09-19,12.86,12.892,12.778,12.778,20308,0
2011-09-20,12.836,12.836,12.778,12.784,4985,0
2011-09-21,12.86,12.86,12.778,12.806,19240,0
2011-09-22,12.732,12.732,12.48,12.569,26642,0
2011-09-23,12.478,12.662,12.472,12.517,11385,0
2011-09-26,12.569,12.613,12.445,12.453,15647,0
2011-09-27,12.538,12.538,12.335,12.373,67796,0
2011-09-28,12.359,12.401,12.311,12.311,22830,0
2011-09-29,12.453,12.453,12.359,12.408,9586,0
2011-09-30,12.336,12.377,12.144,12.208,34943,0
2011-10-03,12.267,12.267,12.003,12.029,39102,0
2011-10-04,11.914,12.016,11.884,11.884,16101,0
2011-10-05,11.887,12.045,11.887,11.955,21760,0
2011-10-06,12.045,12.061,11.91,11.992,19873,0
2011-10-07,11.996,11.996,11.914,11.952,30603,0
2011-10-10,11.976,12.197,11.976,12.197,42474,0
2011-10-11,12.237,12.243,12.179,12.237,20952,0
2011-10-12,12.224,12.411,12.224,12.366,27438,0
2011-10-13,12.497,12.497,12.282,12.362,41042,0
2011-10-14,12.548,12.548,12.306,12.326,30320,0
2011-10-17,12.362,12.362,12.282,12.282,19263,0
2011-10-18,12.214,12.313,12.214,12.275,22172,0
2011-10-19,12.282,12.32,12.243,12.243,7697,0
2011-10-20,12.147,12.404,12.147,12.268,13423,0
2011-10-21,12.366,12.391,12.08,12.08,63930,0
2011-10-24,12.1,12.19,12.1,12.147,39050,0
2011-10-25,12.149,12.174,12.029,12.09,17722,0
2011-10-26,12.075,12.154,12.056,12.147,24443,0
2011-10-27,12.371,12.371,12.243,12.306,23781,0
2011-10-28,12.313,12.451,12.275,12.313,50862,0
2011-10-31,12.257,12.311,12.158,12.311,69577,0
2011-11-01,12.267,12.312,12.217,12.305,12128,0
2011-11-02,12.313,12.313,12.275,12.313,67602,0
2011-11-03,12.281,12.305,12.201,12.281,33982,0
2011-11-04,12.282,12.314,12.249,12.314,26672,0
2011-11-07,12.275,12.313,12.218,12.313,29105,0
2011-11-08,12.313,12.563,12.236,12.498,64281,0
2011-11-09,12.351,12.498,12.351,12.492,27911,0
2011-11-10,12.585,12.591,12.274,12.343,31036,0
2011-11-11,12.362,12.513,12.362,12.473,39358,0
2011-11-14,12.473,12.622,12.371,12.543,67452,0
2011-11-15,12.451,12.48,12.326,12.384,19213,0
2011-11-16,12.384,12.423,12.218,12.218,25576,0
2011-11-17,12.208,12.306,12.136,12.202,30933,0
2011-11-18,12.086,12.275,12.086,12.275,8850,0
2011-11-21,12.115,12.356,12.115,12.196,23827,0
2011-11-22,12.268,12.294,12.202,12.202,23250,0
2011-11-23,12.086,12.294,12.086,12.224,22939,0
2011-11-25,12.139,12.217,12.09,12.149,8636,0
2011-11-28,12.202,12.356,12.196,12.268,22820,0
2011-11-29,12.275,12.326,12.275,12.294,17117,0
2011-11-30,12.397,12.511,12.299,12.511,71495,0
2011-12-01,12.582,12.582,12.423,12.491,21387,0
2011-12-02,12.508,12.65,12.252,12.539,53935,0
2011-12-05,12.585,12.71,12.571,12.571,15051,0
2011-12-06,12.643,12.643,12.413,12.522,26223,0
2011-12-07,12.568,12.589,12.477,12.477,67061,0
2011-12-08,12.489,12.489,12.364,12.414,53439,0
2011-12-09,12.451,12.811,12.443,12.655,38754,0
2011-12-12,12.644,12.644,12.532,12.636,28878,0
2011-12-13,12.623,12.74,12.577,12.61,55230,0
2011-12-14,12.513,12.556,12.418,12.549,11153,0
2011-12-15,12.525,12.655,12.525,12.549,32611,0
2011-12-16,12.501,12.561,12.414,12.414,22341,0
2011-12-19,12.423,12.43,12.241,12.241,21830,0
2011-12-20,12.267,12.437,12.267,12.395,54595,0
2011-12-21,12.325,12.418,12.305,12.412,9589,0
2011-12-22,12.356,12.603,12.356,12.465,43501,0
2011-12-23,12.397,12.594,12.397,12.427,53452,0
2011-12-27,12.423,12.492,12.319,12.48,49926,0
2011-12-28,12.384,12.519,12.384,12.459,12118,0
2011-12-29,12.395,12.585,12.395,12.582,32837,0
2011-12-30,12.505,12.605,12.444,12.548,54248,0
2012-01-03,12.53,12.634,12.489,12.608,39349,0
2012-01-04,12.585,12.772,12.554,12.766,22318,0
2012-01-05,12.717,12.924,12.717,12.889,36412,0
2012-01-06,12.924,13.043,12.889,13.026,76834,0
2012-01-09,12.952,13.026,12.952,12.981,12952,0
2012-01-10,13.043,13.058,12.981,12.981,9992,0
2012-01-11,13.088,13.29,13.088,13.29,27870,0
2012-01-12,13.31,13.399,13.205,13.303,17634,0
2012-01-13,13.341,13.478,13.285,13.478,20256,0
2012-01-17,13.544,13.578,13.341,13.544,27960,0
2012-01-18,13.484,13.542,13.454,13.509,19674,0
2012-01-19,13.424,13.601,13.424,13.601,13951,0
2012-01-20,13.548,13.583,13.497,13.536,15304,0
2012-01-23,13.622,13.673,13.551,13.564,17125,0
2012-01-24,13.503,13.809,13.503,13.721,33882,0
2012-01-25,13.721,13.955,13.721,13.93,34948,0
2012-01-26,13.955,14.007,13.87,13.974,14939,0
2012-01-27,13.965,13.987,13.851,13.855,73148,0
2012-01-30,13.742,13.853,13.742,13.809,5473,0
2012-01-31,13.852,13.852,13.74,13.807,25122,0
2012-02-01,13.967,14.132,13.923,14.099,27730,0
2012-02-02,14.11,14.191,14.044,14.093,18298,0
2012-02-03,14.274,14.355,14.217,14.323,32199,0
2012-02-06,14.261,14.278,14.198,14.268,21799,0
2012-02-07,14.303,14.303,14.182,14.182,15721,0
2012-02-08,14.242,14.291,14.182,14.261,28083,0
2012-02-09,14.268,14.477,14.268,14.438,58690,0
2012-02-10,14.304,14.573,14.304,14.409,56070,0
2012-02-13,14.476,14.599,14.424,14.431,24758,0
2012-02-14,14.409,14.497,14.409,14.438,36951,0
2012-02-15,14.468,14.512,14.391,14.468,18641,0
2012-02-16,14.373,14.593,14.373,14.445,36378,0
2012-02-17,14.476,14.518,14.373,14.457,40979,0
2012-02-21,14.535,14.593,14.497,14.593,34832,0
2012-02-22,14.649,14.703,14.623,14.684,21083,0
2012-02-23,14.623,14.703,14.587,14.604,22185,0
2012-02-24,14.651,14.719,14.582,14.594,21811,0
2012-02-27,14.656,14.684,14.504,14.599,29969,0
2012-02-28,14.667,14.717,14.628,14.642,17989,0
2012-02-29,14.704,14.717,14.514,14.514,25005,0
2012-03-01,14.559,14.642,14.438,14.542,19797,0
2012-03-02,14.471,14.611,14.396,14.396,11988,0
2012-03-05,14.334,14.498,14.273,14.469,12149,0
2012-03-06,14.343,14.522,14.343,14.46,10975,0
2012-03-07,14.421,14.534,14.421,14.466,14774,0
2012-03-08,14.466,14.534,14.456,14.456,12558,0
2012-03-09,14.446,14.554,14.446,14.536,16953,0
2012-03-12,14.536,14.569,14.469,14.569,11979,0
2012-03-13,14.589,14.666,14.457,14.613,33699,0
2012-03-14,14.575,14.589,14.469,14.53,21366,0
2012-03-15,14.658,14.692,14.658,14.686,7046,0
2012-03-16,14.582,14.692,14.498,14.498,11019,0
2012-03-19,14.613,14.686,14.392,14.525,31114,0
2012-03-20,14.519,14.637,14.417,14.569,11713,0
2012-03-21,14.53,14.706,14.53,14.699,32370,0
2012-03-22,14.692,14.758,14.6,14.6,25598,0
2012-03-23,14.65,14.685,14.604,14.643,15570,0
2012-03-26,14.658,14.872,14.658,14.846,10122,0
2012-03-27,14.801,14.885,14.651,14.651,43703,0
2012-03-28,14.637,14.758,14.637,14.745,25183,0
2012-03-29,14.681,14.801,14.681,14.732,3285,0
2012-03-30,14.75,14.852,14.75,14.77,8381,0
2012-04-02,14.718,14.879,14.718,14.879,13307,0
2012-04-03,14.879,15.076,14.828,15.003,24438,0
2012-04-04,14.859,14.985,14.859,14.893,28929,0
2012-04-05,14.91,14.985,14.77,14.801,29565,0
2012-04-09,14.718,15.071,14.635,15.071,28592,0
2012-04-10,14.946,15.032,14.81,14.984,19424,0
2012-04-11,15.156,15.156,15.011,15.076,11592,0
2012-04-12,15.149,15.176,15.087,15.168,35315,0
2012-04-13,15.168,15.168,14.99,15.149,33351,0
2012-04-16,15.149,15.149,15.064,15.106,19593,0
2012-04-17,15.171,15.218,15.088,15.121,31420,0
2012-04-18,15.149,15.209,15.071,15.129,8491,0
2012-04-19,15.181,15.194,15.043,15.064,13341,0
2012-04-20,15.178,15.178,15.066,15.095,8346,0
2012-04-23,15.106,15.259,15.087,15.259,23155,0
2012-04-24,15.266,15.283,15.156,15.156,14368,0
2012-04-25,15.289,15.289,15.064,15.079,25358,0
2012-04-26,15.168,15.168,15.087,15.156,8708,0
2012-04-27,15.204,15.218,15.132,15.132,7481,0
2012-04-30,15.117,15.181,15.068,15.112,10706,0
2012-05-01,15.204,15.224,15.108,15.121,18187,0
2012-05-02,15.168,15.215,15.136,15.156,8134,0
2012-05-03,15.236,15.236,15.121,15.121,5463,0
2012-05-04,15.004,15.077,14.963,15.034,25838,0
2012-05-07,15.081,15.081,14.997,15.019,10138,0
2012-05-08,14.915,14.985,14.915,14.985,13840,0
2012-05-09,15.012,15.027,14.941,14.985,7335,0
2012-05-10,14.971,15.06,14.965,15.06,17873,0
2012-05-11,15.034,15.204,15.034,15.204,20399,0
2012-05-14,15.081,15.081,15.012,15.019,17410,0
2012-05-15,15.088,15.088,14.738,14.851,32984,0
2012-05-16,14.793,14.893,14.793,14.821,42866,0
2012-05-17,14.821,14.898,14.786,14.84,50116,0
2012-05-18,14.846,14.846,14.704,14.757,45856,0
2012-05-21,14.757,14.801,14.628,14.732,110068,0
2012-05-22,14.69,14.879,14.634,14.684,62927,0
2012-05-23,14.745,14.765,14.641,14.724,77523,0
2012-05-24,14.724,14.846,14.649,14.846,55222,0
2012-05-25,14.886,14.886,14.801,14.886,24226,0
2012-05-29,14.898,15.012,14.886,14.963,25592,0
2012-05-30,15.004,15.004,14.927,14.947,16363,0
2012-05-31,15.04,15.04,14.899,14.965,23320,0
2012-06-01,14.928,14.942,14.887,14.928,15247,0
2012-06-04,14.915,14.915,14.781,14.915,41280,0
2012-06-05,14.912,14.918,14.834,14.867,28670,0
2012-06-06,14.852,14.936,14.852,14.918,24494,0
2012-06-07,14.918,14.918,14.847,14.912,16068,0
2012-06-08,14.917,14.948,14.84,14.948,25512,0
2012-06-11,14.948,14.948,14.88,14.948,29295,0
2012-06-12,14.98,14.98,14.904,14.98,23407,0
2012-06-13,15.053,15.091,14.992,15.091,19312,0
2012-06-14,15.091,15.227,15.035,15.227,47048,0
2012-06-15,15.29,15.413,15.227,15.359,20528,0
2012-06-18,15.266,15.413,15.193,15.31,28941,0
2012-06-19,15.4,15.4,15.31,15.368,32779,0
2012-06-20,15.437,15.475,15.359,15.459,49010,0
2012-06-21,15.459,15.579,15.459,15.566,47325,0
2012-06-22,15.632,15.632,15.565,15.632,33952,0
2012-06-25,15.632,15.632,15.393,15.558,60649,0
2012-06-26,15.639,15.639,15.482,15.558,19940,0
2012-06-27,15.558,15.592,15.503,15.574,27935,0
2012-06-28,15.632,15.632,15.413,15.536,61445,0
2012-06-29,15.741,15.741,15.558,15.632,15622,0
2012-07-02,15.632,16.017,15.632,15.846,43922,0
2012-07-03,15.88,15.88,15.834,15.859,16232,0
2012-07-05,15.896,15.896,15.775,15.846,27397,0
2012-07-06,15.877,15.877,15.716,15.769,18863,0
2012-07-09,15.813,15.896,15.761,15.896,18706,0
2012-07-10,15.963,15.963,15.787,15.896,19055,0
2012-07-11,16.026,16.026,15.86,15.86,28455,0
2012-07-12,15.956,15.963,15.827,15.846,17633,0
2012-07-13,15.963,15.963,15.716,15.846,22445,0
2012-07-16,15.948,15.968,15.841,15.841,24691,0
2012-07-17,15.943,15.943,15.813,15.835,23041,0
2012-07-18,15.889,15.925,15.775,15.86,44701,0
2012-07-19,15.936,15.936,15.787,15.866,52991,0
2012-07-20,15.896,15.936,15.813,15.853,45307,0
2012-07-23,15.632,15.999,15.632,15.999,51875,0
2012-07-24,16.006,16.182,16.006,16.097,62871,0
2012-07-25,16.2,16.2,15.925,16.006,32620,0
2012-07-26,16.175,16.182,15.994,16.067,35910,0
2012-07-27,16.175,16.187,16.04,16.079,25556,0
2012-07-30,16.195,16.195,16.079,16.14,24872,0
2012-07-31,16.187,16.252,16.149,16.187,20587,0
2012-08-01,16.235,16.235,16.073,16.221,25127,0
2012-08-02,16.252,16.273,16.175,16.273,34498,0
2012-08-03,16.273,16.312,16.266,16.312,38493,0
2012-08-06,16.305,16.527,16.301,16.461,36102,0
2012-08-07,16.461,16.461,16.228,16.397,115203,0
2012-08-08,16.52,16.552,16.2,16.552,52852,0
2012-08-09,16.552,16.598,16.527,16.559,21098,0
2012-08-10,16.559,16.634,16.552,16.61,43649,0
2012-08-13,16.683,16.773,16.617,16.773,52343,0
2012-08-14,16.947,16.964,16.691,16.924,23484,0
2012-08-15,17.044,17.044,16.846,16.905,22357,0
2012-08-16,16.964,17.024,16.916,16.997,33866,0
2012-08-17,17.049,17.06,16.985,17.049,77340,0
2012-08-20,17.093,17.218,17.056,17.218,31146,0
2012-08-21,17.259,17.259,17.093,17.152,57180,0
2012-08-22,17.212,17.245,17.126,17.141,36369,0
2012-08-23,17.18,17.18,17.049,17.167,36251,0
2012-08-24,17.196,17.196,17.135,17.196,32901,0
2012-08-27,17.224,17.345,17.003,17.073,69293,0
2012-08-28,17.152,17.159,17.073,17.152,27631,0
2012-08-29,17.284,17.337,17.218,17.337,31938,0
2012-08-30,17.429,17.429,17.294,17.401,42495,0
2012-08-31,17.447,17.472,17.401,17.447,21974,0
2012-09-04,17.472,17.565,17.355,17.459,58242,0
2012-09-05,17.565,17.58,17.401,17.53,35098,0
2012-09-06,17.58,17.61,17.512,17.517,37653,0
2012-09-07,17.61,17.61,17.409,17.517,47278,0
2012-09-10,17.517,17.591,17.375,17.505,29725,0
2012-09-11,17.479,17.618,17.375,17.536,48578,0
2012-09-12,17.552,17.657,17.454,17.568,33264,0
2012-09-13,17.525,17.657,17.525,17.552,37048,0
2012-09-14,17.641,17.725,17.545,17.618,50708,0
2012-09-17,17.681,17.861,17.676,17.777,56190,0
2012-09-18,17.837,17.993,17.748,17.817,53482,0
2012-09-19,17.861,17.894,17.689,17.731,50654,0
2012-09-20,17.817,17.817,17.657,17.681,50568,0
2012-09-21,17.777,17.785,17.594,17.718,64267,0
2012-09-24,17.761,17.845,17.681,17.845,72446,0
2012-09-25,17.942,18.056,17.942,18.056,38378,0
2012-09-26,18.056,18.132,17.899,18.132,24280,0
2012-09-27,18.124,18.158,18.078,18.158,43189,0
2012-09-28,18.203,18.485,18.158,18.438,226530,0
2012-10-01,18.492,18.624,18.492,18.586,110191,0
2012-10-02,18.586,18.716,18.571,18.624,47202,0
2012-10-03,18.741,18.754,18.648,18.728,43027,0
2012-10-04,18.87,18.87,18.638,18.638,103700,0
2012-10-05,18.716,18.716,18.592,18.669,24928,0
2012-10-08,18.669,19.118,18.314,18.363,101140,0
2012-10-09,18.343,18.512,18.287,18.287,50159,0
2012-10-10,18.438,18.458,18.001,18.35,45100,0
2012-10-11,18.481,18.481,17.986,18.197,42697,0
2012-10-12,18.263,18.3,17.767,18.019,45554,0
2012-10-15,18.078,18.078,17.753,17.874,51710,0
2012-10-16,18,18.031,17.79,17.867,23873,0
2012-10-17,17.946,18.103,17.76,17.973,38034,0
2012-10-18,18.037,18.049,17.783,17.852,32425,0
2012-10-19,17.919,17.953,17.68,17.888,46329,0
2012-10-22,17.88,17.941,17.809,17.941,24418,0
2012-10-23,17.941,17.946,17.76,17.919,60008,0
2012-10-24,17.973,18.037,17.834,18.008,51125,0
2012-10-25,18.086,18.086,17.88,17.992,37228,0
2012-10-26,18.049,18.159,18,18.159,27875,0
2012-10-31,18.139,18.295,18.139,18.237,19579,0
2012-11-01,18.331,18.415,18.223,18.382,29917,0
2012-11-02,18.402,18.508,18.339,18.508,31674,0
2012-11-05,18.536,18.55,18.324,18.55,19825,0
2012-11-06,18.64,18.759,18.614,18.759,76513,0
2012-11-07,18.737,18.781,18.644,18.781,92871,0
2012-11-08,18.903,18.903,18.83,18.863,81513,0
2012-11-09,18.863,18.919,18.773,18.83,45868,0
2012-11-12,18.882,18.983,18.706,18.8,80698,0
2012-11-13,18.847,18.871,18.66,18.769,87808,0
2012-11-14,18.747,18.769,17.737,18.083,85232,0
2012-11-15,17.938,17.938,17.02,17.339,173458,0
2012-11-16,17.618,17.731,17.285,17.718,40310,0
2012-11-19,17.806,17.938,17.793,17.87,25123,0
2012-11-20,17.956,18.129,17.875,17.962,18692,0
2012-11-21,18.089,18.15,17.89,18.029,31811,0
2012-11-23,18.143,18.184,18.024,18.129,9440,0
2012-11-26,18.196,18.221,18.042,18.095,28682,0
2012-11-27,18.162,18.356,18.122,18.274,20693,0
2012-11-28,18.382,18.382,18.107,18.227,17594,0
2012-11-29,18.322,18.507,18.322,18.407,32895,0
2012-11-30,18.493,18.493,18.192,18.196,81356,0
2012-12-03,18.337,18.388,18.15,18.227,39166,0
2012-12-04,18.306,18.396,18.17,18.17,34379,0
2012-12-05,18.122,18.287,18.1,18.156,15198,0
2012-12-06,18.202,18.274,18.192,18.24,8853,0
2012-12-07,18.343,18.474,18.255,18.459,23186,0
2012-12-10,18.364,18.474,18.331,18.351,31297,0
2012-12-11,18.433,18.459,18.299,18.314,36280,0
2012-12-12,18.359,18.404,18.241,18.249,18111,0
2012-12-13,18.288,18.288,18.144,18.185,10966,0
2012-12-14,18.192,18.192,18.068,18.171,6283,0
2012-12-17,18.228,18.228,17.922,18.004,25730,0
2012-12-18,18.089,18.366,18.024,18.366,23637,0
2012-12-19,18.456,18.51,18.222,18.496,48404,0
2012-12-20,18.524,18.586,18.372,18.571,14093,0
2012-12-21,18.49,18.538,18.203,18.43,15667,0
2012-12-24,18.51,18.524,18.435,18.517,14678,0
2012-12-26,18.592,18.592,18.359,18.366,24387,0
2012-12-27,18.409,18.483,18.359,18.398,17652,0
2012-12-28,18.39,18.51,18.185,18.236,39457,0
2012-12-31,18.295,18.295,18.075,18.185,36439,0
2013-01-02,18.295,18.592,18.203,18.592,25377,0
2013-01-03,18.675,18.766,18.564,18.683,21101,0
2013-01-04,18.731,18.85,18.564,18.85,21272,0
2013-01-07,18.83,18.94,18.657,18.758,28481,0
2013-01-08,18.808,18.83,18.649,18.704,32882,0
2013-01-09,18.75,18.933,18.75,18.883,42489,0
2013-01-10,19.026,19.052,18.845,18.928,17297,0
2013-01-11,19.034,19.209,19.013,19.148,11920,0
2013-01-14,19.217,19.413,19.161,19.187,18873,0
2013-01-15,19.266,19.269,19.083,19.187,32310,0
2013-01-16,19.181,19.297,19.136,19.247,31552,0
2013-01-17,19.317,19.465,19.24,19.282,36451,0
2013-01-18,19.398,19.433,19.209,19.433,24362,0
2013-01-22,19.507,19.507,19.385,19.498,25522,0
2013-01-23,19.646,19.646,19.498,19.604,24514,0
2013-01-24,19.639,19.714,19.598,19.714,36414,0
2013-01-25,19.816,20.078,19.721,20.043,39798,0
2013-01-28,20.225,20.225,19.915,20.017,37194,0
2013-01-29,20.064,20.166,19.87,20.011,25602,0
2013-01-30,20.111,20.111,19.908,20.025,23895,0
2013-01-31,20.098,20.12,19.87,19.941,20242,0
2013-02-01,20.12,20.12,19.901,20.011,36106,0
2013-02-04,19.978,20.105,19.8,19.901,20572,0
2013-02-05,20.004,20.004,19.8,19.821,13630,0
2013-02-06,19.742,19.816,19.419,19.816,39879,0
2013-02-07,19.721,19.721,19.52,19.626,11740,0
2013-02-08,19.676,19.676,19.351,19.433,30049,0
2013-02-11,19.331,19.378,19.217,19.358,35265,0
2013-02-12,19.358,19.604,19.358,19.535,11289,0
2013-02-13,19.447,19.724,19.311,19.724,34021,0
2013-02-14,19.706,19.706,19.44,19.7,50278,0
2013-02-15,19.84,19.84,19.485,19.671,36181,0
2013-02-19,19.783,19.783,19.599,19.685,11901,0
2013-02-20,19.738,19.738,19.593,19.692,10435,0
2013-02-21,19.777,19.777,19.5,19.649,26218,0
2013-02-22,19.628,19.628,19.435,19.607,21123,0
2013-02-25,19.588,19.635,19.5,19.621,9446,0
2013-02-26,19.536,19.717,19.536,19.717,12742,0
2013-02-27,19.562,19.685,19.543,19.685,9999,0
2013-02-28,19.582,19.84,19.543,19.649,21030,0
2013-03-01,19.567,19.671,19.5,19.614,14019,0
2013-03-04,19.567,19.738,19.567,19.738,8668,0
2013-03-05,19.888,19.888,19.607,19.649,16538,0
2013-03-06,19.692,19.7,19.557,19.7,19545,0
2013-03-07,19.744,19.77,19.7,19.763,11751,0
2013-03-08,19.738,19.868,19.738,19.824,11059,0
2013-03-11,19.874,19.874,19.77,19.796,9060,0
2013-03-12,19.888,20.022,19.805,19.988,25004,0
2013-03-13,20.112,20.12,20.025,20.098,29364,0
2013-03-14,20.241,20.485,20.12,20.291,56965,0
2013-03-15,20.33,20.33,19.922,20.091,46450,0
2013-03-18,19.957,20.33,19.957,20.291,20973,0
2013-03-19,20.337,20.397,20.12,20.205,22017,0
2013-03-20,20.305,20.397,19.99,20.264,28847,0
2013-03-21,20.194,20.264,20.149,20.256,31484,0
2013-03-22,20.264,20.311,20.186,20.256,13607,0
2013-03-25,20.264,20.363,20.211,20.235,31261,0
2013-03-26,20.434,20.434,20.264,20.377,22012,0
2013-03-27,20.434,20.434,20.256,20.397,19118,0
2013-03-28,20.434,20.434,20.337,20.337,32205,0
2013-04-01,20.418,20.427,20.311,20.324,6793,0
2013-04-02,20.284,20.405,20.162,20.241,20392,0
2013-04-03,20.194,20.357,20.194,20.357,23857,0
2013-04-04,20.298,20.298,20.011,20.011,19793,0
2013-04-05,19.834,19.876,19.634,19.732,12768,0
2013-04-08,19.665,19.665,19.477,19.52,16198,0
2013-04-09,19.412,19.574,19.165,19.404,39896,0
2013-04-10,19.426,19.598,19.357,19.377,15695,0
2013-04-11,19.358,19.552,19.296,19.486,13343,0
2013-04-12,19.441,19.441,19.231,19.289,15557,0
2013-04-15,19.246,19.493,19.222,19.301,21801,0
2013-04-16,19.301,19.371,19.113,19.296,30620,0
2013-04-17,19.392,19.392,19.05,19.264,28728,0
2013-04-18,19.296,19.33,19.186,19.316,17576,0
2013-04-19,19.392,19.392,19.146,19.238,17492,0
2013-04-22,19.157,19.268,19.12,19.25,13615,0
2013-04-23,19.336,19.502,19.274,19.407,26362,0
2013-04-24,19.48,19.596,19.301,19.441,29072,0
2013-04-25,19.51,19.703,19.428,19.703,18671,0
2013-04-26,19.559,19.683,19.386,19.435,20428,0
2013-04-29,19.473,19.862,19.473,19.846,21441,0
2013-04-30,19.794,19.988,19.794,19.903,28536,0
2013-05-01,20.01,20.077,19.912,20.077,11362,0
2013-05-02,20.029,20.175,20.015,20.105,13485,0
2013-05-03,20.015,20.175,19.988,20.175,11760,0
2013-05-06,20.112,20.358,20.063,20.298,30364,0
2013-05-07,20.248,20.463,20.2,20.22,17042,0
2013-05-08,20.12,20.429,20.12,20.358,19830,0
2013-05-09,20.317,20.344,20.2,20.344,10105,0
2013-05-10,20.434,20.434,20.175,20.311,14667,0
2013-05-13,20.38,20.38,20.229,20.266,9982,0
2013-05-14,20.157,20.168,20.084,20.149,4019,0
2013-05-15,20.249,20.249,19.976,20.029,19850,0
2013-05-16,19.879,19.911,19.549,19.561,44941,0
2013-05-17,19.575,19.642,19.498,19.567,27909,0
2013-05-20,19.628,19.628,19.489,19.549,16270,0
2013-05-21,19.535,19.628,19.535,19.607,9538,0
2013-05-22,19.557,19.581,19.417,19.438,48240,0
2013-05-23,19.498,19.498,19.395,19.463,29931,0
2013-05-24,19.476,19.561,19.438,19.458,7364,0
2013-05-28,19.431,19.65,19.431,19.483,25312,0
2013-05-29,19.542,19.542,19.016,19.016,55174,0
2013-05-30,19.016,19.217,18.969,19.065,31248,0
2013-05-31,18.971,19.071,18.68,18.753,23942,0
2013-06-03,18.93,18.93,17.969,18.364,103844,0
2013-06-04,18.464,18.905,18.217,18.797,99327,0
2013-06-05,18.771,18.771,18.52,18.665,23224,0
2013-06-06,18.542,18.74,18.542,18.74,13784,0
2013-06-07,18.632,18.726,18.093,18.098,46366,0
2013-06-10,18.127,18.127,17.578,17.671,42846,0
2013-06-11,17.457,17.658,17.279,17.641,51733,0
2013-06-12,17.577,17.832,17.577,17.832,29490,0
2013-06-13,17.662,17.9,17.577,17.9,25648,0
2013-06-14,17.836,18.02,17.741,17.858,19897,0
2013-06-17,17.842,17.842,17.646,17.646,24527,0
2013-06-18,17.569,17.683,17.554,17.657,9472,0
2013-06-19,17.538,17.812,17.418,17.562,71446,0
2013-06-20,17.438,17.438,17.11,17.203,38167,0
2013-06-21,17.235,17.308,17.11,17.257,20116,0
2013-06-24,17.015,17.035,16.624,16.858,40883,0
2013-06-25,16.8,17.431,16.768,17.074,34110,0
2013-06-26,17.049,17.61,17.049,17.546,44893,0
2013-06-27,17.499,17.677,17.302,17.624,47098,0
2013-06-28,17.464,17.777,17.316,17.777,26599,0
2013-07-01,17.722,17.722,17.39,17.518,30732,0
2013-07-02,17.341,17.402,16.964,16.994,40174,0
2013-07-03,16.776,17.096,16.637,16.938,31103,0
2013-07-05,16.994,16.994,16.715,16.793,24707,0
2013-07-08,16.826,16.922,16.739,16.888,36269,0
2013-07-09,16.994,16.994,16.688,16.896,28971,0
2013-07-10,16.888,16.903,16.768,16.903,9106,0
2013-07-11,17.036,17.175,16.908,17.104,50927,0
2013-07-12,17.104,17.23,17.104,17.104,17875,0
2013-07-15,17.168,17.345,17.056,17.222,35469,0
2013-07-16,17.191,17.237,17.007,17.203,28325,0
2013-07-17,17.304,17.304,17.028,17.244,35558,0
2013-07-18,17.133,17.361,17.133,17.345,9968,0
2013-07-19,17.21,17.361,17.21,17.351,9196,0
2013-07-22,17.272,17.459,17.272,17.459,19236,0
2013-07-23,17.558,17.655,17.503,17.615,16104,0
2013-07-24,17.543,17.655,17.543,17.638,25640,0
2013-07-25,17.536,17.595,17.447,17.489,18469,0
2013-07-26,17.328,17.426,17.278,17.278,14970,0
2013-07-29,17.175,17.292,17.175,17.175,11165,0
2013-07-30,17.104,17.104,17,17.061,14531,0
2013-07-31,17,17.23,17,17.222,19104,0
2013-08-01,17.168,17.21,17.104,17.104,12899,0
2013-08-02,17.104,17.191,17,17.021,12774,0
2013-08-05,16.865,16.972,16.865,16.908,10785,0
2013-08-06,16.825,16.979,16.825,16.922,29023,0
2013-08-07,16.994,16.994,16.791,16.854,15818,0
2013-08-08,16.775,16.896,16.737,16.761,13810,0
2013-08-09,16.65,16.865,16.65,16.854,23249,0
2013-08-12,16.72,16.937,16.686,16.841,38484,0
2013-08-13,16.947,16.947,16.782,16.816,22611,0
2013-08-14,16.782,16.816,16.719,16.728,25695,0
2013-08-15,16.691,16.712,16.495,16.495,122253,0
2013-08-16,16.478,16.696,16.459,16.545,39378,0
2013-08-19,16.451,16.588,16.305,16.472,26683,0
2013-08-20,16.595,16.595,16.341,16.545,55583,0
2013-08-21,16.445,16.606,16.403,16.523,17124,0
2013-08-22,16.627,16.743,16.523,16.696,42520,0
2013-08-23,16.633,16.662,16.502,16.579,39560,0
2013-08-26,16.588,16.669,16.465,16.633,43279,0
2013-08-27,16.639,16.657,16.523,16.579,35814,0
2013-08-28,16.571,16.677,16.523,16.559,56160,0
2013-08-29,16.579,16.76,16.523,16.755,53590,0
2013-08-30,16.825,16.832,16.76,16.774,27321,0
2013-09-03,16.913,16.965,16.751,16.829,25130,0
2013-09-04,16.768,16.844,16.768,16.768,10825,0
2013-09-05,16.871,16.871,16.639,16.768,27538,0
2013-09-06,16.746,16.763,16.677,16.763,26168,0
2013-09-09,16.774,16.774,16.657,16.728,63628,0
2013-09-10,16.803,16.803,16.433,16.44,107293,0
2013-09-11,16.468,16.677,16.424,16.424,63664,0
2013-09-12,16.511,16.511,16.361,16.375,29097,0
2013-09-13,16.33,16.468,16.251,16.461,65794,0
2013-09-16,16.594,16.697,16.446,16.569,26413,0
2013-09-17,16.549,16.586,16.543,16.569,21471,0
2013-09-18,16.543,16.746,16.52,16.706,23652,0
2013-09-19,16.697,16.751,16.611,16.746,33821,0
2013-09-20,16.639,16.757,16.594,16.746,55928,0
2013-09-23,16.757,16.879,16.685,16.844,28712,0
2013-09-24,16.837,16.965,16.757,16.952,14930,0
2013-09-25,16.938,17.08,16.938,16.996,13292,0
2013-09-26,16.973,17.109,16.973,16.981,17700,0
2013-09-27,16.922,17.018,16.922,16.981,12865,0
2013-09-30,17.025,17.302,16.837,17.302,56072,0
2013-10-01,17.205,17.334,17.002,17.295,47296,0
2013-10-02,17.025,17.361,17.025,17.295,58689,0
2013-10-03,17.205,17.361,17.169,17.232,20491,0
2013-10-04,17.152,17.232,17.132,17.224,17372,0
2013-10-07,17.295,17.295,17.066,17.132,12659,0
2013-10-08,17.073,17.14,17.025,17.132,30923,0
2013-10-09,17.199,17.211,17.058,17.132,31790,0
2013-10-10,17.073,17.25,17.026,17.08,17689,0
2013-10-11,17.111,17.111,16.996,17.019,33165,0
2013-10-14,16.857,17.019,16.821,16.922,24233,0
2013-10-15,16.879,17.059,16.821,16.908,21669,0
2013-10-16,16.829,16.953,16.829,16.947,10470,0
2013-10-17,16.857,17.243,16.857,17.243,12273,0
2013-10-18,17.135,17.321,17.111,17.313,25036,0
2013-10-21,17.25,17.357,17.142,17.338,19997,0
2013-10-22,17.25,17.473,17.25,17.381,44708,0
2013-10-23,17.33,17.591,17.33,17.538,17547,0
2013-10-24,17.51,17.545,17.44,17.545,18323,0
2013-10-25,17.538,17.707,17.524,17.691,47223,0
2013-10-28,17.57,17.748,17.57,17.714,26436,0
2013-10-29,17.699,17.707,17.538,17.562,13037,0
2013-10-30,17.516,17.531,17.459,17.459,6889,0
2013-10-31,17.451,17.524,17.419,17.504,9240,0
2013-11-01,17.451,17.545,17.381,17.381,31196,0
2013-11-04,17.321,17.578,17.321,17.578,11694,0
2013-11-05,17.44,17.562,17.381,17.516,21681,0
2013-11-06,17.447,17.538,17.41,17.41,13274,0
2013-11-07,17.395,17.473,17.338,17.432,7028,0
2013-11-08,17.338,17.338,17.272,17.278,10416,0
2013-11-11,17.25,17.292,17.243,17.264,8287,0
2013-11-12,17.258,17.287,17.258,17.258,4332,0
2013-11-13,17.172,17.341,17.172,17.21,15158,0
2013-11-14,17.155,17.214,17.142,17.188,7910,0
2013-11-15,17.055,17.244,17.055,17.21,14874,0
2013-11-18,17.155,17.315,17.136,17.214,24813,0
2013-11-19,17.12,17.21,17.06,17.197,26391,0
2013-11-20,17.188,17.229,17.048,17.06,24155,0
2013-11-21,17.18,17.188,17.034,17.188,35244,0
2013-11-22,17.229,17.251,17.074,17.097,8951,0
2013-11-25,17.034,17.127,17.034,17.06,20442,0
2013-11-26,17.034,17.142,17.02,17.041,15621,0
2013-11-27,17.003,17.18,17.003,17.164,22353,0
2013-11-29,17.081,17.214,17.011,17.027,20364,0
2013-12-02,17.02,17.097,17.02,17.081,15014,0
2013-12-03,16.966,17.142,16.966,17.097,13593,0
2013-12-04,17.105,17.105,17.02,17.041,8187,0
2013-12-05,16.922,17.011,16.886,16.983,37840,0
2013-12-06,16.966,17.048,16.886,17.034,14126,0
2013-12-09,16.96,17.097,16.96,17.06,40618,0
2013-12-10,17.027,17.105,17.003,17.105,13045,0
2013-12-11,16.998,17.113,16.998,17.099,34036,0
2013-12-12,17.083,17.091,17.043,17.043,41073,0
2013-12-13,16.998,17.056,16.961,17.02,23011,0
2013-12-16,17.028,17.204,16.975,17.167,24597,0
2013-12-17,17.276,17.379,17.217,17.327,57535,0
2013-12-18,17.284,17.394,17.239,17.394,43742,0
2013-12-19,17.29,17.51,17.29,17.51,21073,0
2013-12-20,17.394,17.467,17.336,17.467,26009,0
2013-12-23,17.473,17.799,17.473,17.677,18302,0
2013-12-24,17.596,17.713,17.596,17.679,24817,0
2013-12-26,17.743,18.016,17.743,18.001,35831,0
2013-12-27,17.978,17.978,17.727,17.905,27399,0
2013-12-30,17.815,18.233,17.808,18.016,106761,0
2013-12-31,18.182,18.182,17.721,17.875,120945,0
2014-01-02,17.8,17.922,17.596,17.656,46803,0
2014-01-03,17.784,17.784,17.547,17.713,40260,0
2014-01-06,17.671,17.822,17.671,17.774,19487,0
2014-01-07,17.722,17.93,17.722,17.905,20471,0
2014-01-08,17.858,17.858,17.8,17.835,19211,0
2014-01-09,17.793,18.016,17.793,17.986,17049,0
2014-01-10,18.016,18.164,17.953,18.164,24243,0
2014-01-13,18.094,18.347,18.094,18.296,29308,0
2014-01-14,18.205,18.296,18.192,18.192,13085,0
2014-01-15,18.158,18.281,18.158,18.197,7103,0
2014-01-16,18.158,18.421,18.158,18.281,30542,0
2014-01-17,18.218,18.363,18.211,18.288,15430,0
2014-01-21,18.323,18.438,18.273,18.438,31513,0
2014-01-22,18.408,18.573,18.408,18.564,32751,0
2014-01-23,18.535,18.628,18.431,18.602,15349,0
2014-01-24,18.637,18.637,18.526,18.55,26564,0
2014-01-27,18.478,18.649,18.421,18.461,17603,0
2014-01-28,18.454,18.517,18.323,18.347,27611,0
2014-01-29,18.226,18.377,18.226,18.313,6889,0
2014-01-30,18.296,18.421,18.296,18.4,11675,0
2014-01-31,18.323,18.47,18.323,18.454,6977,0
2014-02-03,18.431,18.517,18.323,18.454,16458,0
2014-02-04,18.47,18.556,18.438,18.493,6093,0
2014-02-05,18.377,18.502,18.377,18.438,13008,0
2014-02-06,18.371,18.509,18.371,18.478,11099,0
2014-02-07,18.393,18.509,18.323,18.332,42530,0
2014-02-10,18.323,18.438,18.25,18.363,28246,0
2014-02-11,18.385,18.431,18.313,18.347,63901,0
2014-02-12,18.388,18.496,18.357,18.357,28367,0
2014-02-13,18.35,18.372,18.325,18.325,5103,0
2014-02-14,18.315,18.325,18.261,18.325,5501,0
2014-02-18,18.297,18.366,18.283,18.366,29392,0
2014-02-19,18.35,18.372,18.297,18.333,13691,0
2014-02-20,18.283,18.396,18.283,18.357,23464,0
2014-02-21,18.366,18.418,18.315,18.379,23673,0
2014-02-24,18.396,18.433,18.372,18.396,31387,0
2014-02-25,18.396,18.44,18.35,18.44,28326,0
2014-02-26,18.456,18.488,18.366,18.488,8160,0
2014-02-27,18.473,18.473,18.357,18.403,39233,0
2014-02-28,18.395,18.424,18.333,18.424,14426,0
2014-03-03,18.283,18.464,18.283,18.456,20040,0
2014-03-04,18.396,18.473,18.315,18.464,28536,0
2014-03-05,18.448,18.546,18.409,18.505,94141,0
2014-03-06,18.513,18.513,18.424,18.433,13577,0
2014-03-07,18.44,18.496,18.403,18.447,31891,0
2014-03-10,18.366,18.53,18.366,18.496,21831,0
2014-03-11,18.624,18.624,18.388,18.409,22755,0
2014-03-12,18.385,18.511,18.287,18.455,18355,0
2014-03-13,18.494,18.494,18.416,18.432,19643,0
2014-03-14,18.385,18.479,18.385,18.439,27099,0
2014-03-17,18.439,18.462,18.393,18.455,20665,0
2014-03-18,18.462,18.462,18.363,18.416,76406,0
2014-03-19,18.455,18.519,18.377,18.455,46926,0
2014-03-20,18.4,18.416,18.257,18.408,38095,0
2014-03-21,18.4,18.519,18.28,18.422,24365,0
2014-03-24,18.432,18.445,18.377,18.408,21580,0
2014-03-25,18.363,18.422,18.363,18.422,12858,0
2014-03-26,18.385,18.462,18.385,18.432,13507,0
2014-03-27,18.385,18.422,18.34,18.34,15465,0
2014-03-28,18.322,18.494,18.322,18.471,49757,0
2014-03-31,18.439,18.519,18.377,18.494,47785,0
2014-04-01,18.422,18.519,18.408,18.504,15547,0
2014-04-02,18.462,18.545,18.408,18.445,23774,0
2014-04-03,18.445,18.504,18.432,18.462,9274,0
2014-04-04,18.598,18.661,18.545,18.558,3061,0
2014-04-07,18.545,18.584,18.545,18.575,2813,0
2014-04-08,18.566,18.566,18.519,18.545,10322,0
2014-04-09,18.537,18.537,18.462,18.511,30185,0
2014-04-10,18.504,18.511,18.422,18.445,11058,0
2014-04-11,18.46,18.614,18.46,18.614,20662,0
2014-04-14,18.622,18.643,18.486,18.535,15302,0
2014-04-15,18.444,18.614,18.42,18.614,25619,0
2014-04-16,18.614,18.614,18.493,18.59,15200,0
2014-04-17,18.47,18.502,18.413,18.429,8741,0
2014-04-21,18.354,18.564,18.354,18.55,18234,0
2014-04-22,18.526,18.574,18.399,18.574,38553,0
2014-04-23,18.583,18.724,18.574,18.669,43578,0
2014-04-24,18.66,18.717,18.598,18.692,5268,0
2014-04-25,18.675,18.749,18.622,18.749,6463,0
2014-04-28,18.749,18.917,18.732,18.917,13861,0
2014-04-29,19.043,19.043,18.858,18.933,19354,0
2014-04-30,18.844,18.85,18.74,18.807,16337,0
2014-05-01,18.724,18.867,18.692,18.717,10607,0
2014-05-02,18.783,18.783,18.638,18.66,11917,0
2014-05-05,18.638,18.74,18.598,18.604,54311,0
2014-05-06,18.598,18.643,18.583,18.59,24945,0
2014-05-07,18.583,18.631,18.574,18.598,15614,0
2014-05-08,18.604,18.807,18.604,18.783,42510,0
2014-05-09,18.766,18.821,18.692,18.783,10235,0
2014-05-12,18.766,19.14,18.756,18.996,27790,0
2014-05-13,19.057,19.057,18.879,18.955,6067,0
2014-05-14,18.924,18.924,18.856,18.871,5883,0
2014-05-15,18.924,18.924,18.856,18.879,9193,0
2014-05-16,18.84,19.131,18.84,19.057,17594,0
2014-05-19,19.057,19.074,19.041,19.066,4108,0
2014-05-20,18.993,19.09,18.979,19.007,4953,0
2014-05-21,19.16,19.16,18.993,19.057,6128,0
2014-05-22,19.097,19.097,18.985,19.001,13750,0
2014-05-23,18.979,19.106,18.955,18.962,4576,0
2014-05-27,18.915,19.138,18.888,19.033,19607,0
2014-05-28,19.007,19.05,18.985,19.033,3342,0
2014-05-29,18.993,19.057,18.905,18.924,29480,0
2014-05-30,18.897,19.09,18.879,19.066,24183,0
2014-06-02,19.066,19.09,18.955,19.041,5429,0
2014-06-03,19.007,19.146,18.97,18.985,34996,0
2014-06-04,18.97,19.017,18.864,18.938,17421,0
2014-06-05,18.897,18.897,18.871,18.897,18945,0
2014-06-06,18.84,18.962,18.84,18.905,32499,0
2014-06-09,18.84,18.985,18.84,18.879,25079,0
2014-06-10,18.879,18.931,18.812,18.824,31595,0
2014-06-11,18.75,18.953,18.735,18.903,21841,0
2014-06-12,18.854,18.922,18.838,18.913,12222,0
2014-06-13,18.922,18.978,18.895,18.978,35609,0
2014-06-16,18.96,19.04,18.887,18.984,26065,0
2014-06-17,18.943,19.065,18.943,19.025,28579,0
2014-06-18,19.007,19.082,18.922,19.049,25451,0
2014-06-19,19.033,19.16,18.993,19.033,28147,0
2014-06-20,19.025,19.122,18.968,19.065,12638,0
2014-06-23,19.073,19.192,19.04,19.169,28362,0
2014-06-24,19.2,19.2,18.984,19.049,16454,0
2014-06-25,19.089,19.246,19.049,19.246,10969,0
2014-06-26,19.049,19.169,19.049,19.16,22006,0
2014-06-27,19.151,19.169,19.105,19.169,7467,0
2014-06-30,19.2,19.2,19.033,19.16,16375,0
2014-07-01,19.151,19.185,19.04,19.146,23924,0
2014-07-02,19.192,19.246,19.056,19.16,14405,0
2014-07-03,19.105,19.273,19.049,19.16,15531,0
2014-07-07,19.16,19.338,19.082,19.237,26633,0
2014-07-08,19.246,19.347,19.246,19.289,22328,0
2014-07-09,19.297,19.297,19.146,19.26,20248,0
2014-07-10,18.953,19.347,18.953,19.322,40974,0
2014-07-11,19.329,19.393,19.329,19.368,10393,0
2014-07-14,19.368,19.41,19.278,19.302,14821,0
2014-07-15,19.312,19.418,19.198,19.216,15163,0
2014-07-16,19.207,19.234,19.134,19.15,12741,0
2014-07-17,19.086,19.157,19.086,19.134,11632,0
2014-07-18,19.119,19.182,19.11,19.143,11212,0
2014-07-21,19.134,19.207,19.11,19.157,17147,0
2014-07-22,19.143,19.296,19.143,19.257,19221,0
2014-07-23,19.249,19.427,19.182,19.354,34800,0
2014-07-24,19.368,19.458,19.296,19.4,12956,0
2014-07-25,19.393,19.473,19.302,19.466,8561,0
2014-07-28,19.458,19.458,19.234,19.271,23593,0
2014-07-29,19.265,19.265,19.207,19.225,11950,0
2014-07-30,19.207,19.243,19.092,19.119,12839,0
2014-07-31,19.079,19.086,18.926,18.933,9987,0
2014-08-01,18.9,18.988,18.9,18.982,13202,0
2014-08-04,18.973,19.128,18.866,19.128,34567,0
2014-08-05,19.003,19.011,18.857,18.857,15797,0
2014-08-06,18.94,18.988,18.826,18.973,19558,0
2014-08-07,18.957,19.119,18.857,18.988,10490,0
2014-08-08,18.973,19.119,18.882,19.092,13965,0
2014-08-11,19.092,19.15,19.021,19.038,8834,0
2014-08-12,19.029,19.336,19.029,19.086,29834,0
2014-08-13,19.118,19.264,18.931,18.98,19739,0
2014-08-14,18.931,19.134,18.923,19.018,22429,0
2014-08-15,19.027,19.035,18.986,19.027,17588,0
2014-08-18,18.962,19.084,18.931,19.027,12291,0
2014-08-19,19.052,19.099,18.97,19.018,15557,0
2014-08-20,19.008,19.099,18.962,18.986,46067,0
2014-08-21,18.994,19.052,18.962,19.002,22097,0
2014-08-22,18.962,19.018,18.931,18.945,17166,0
2014-08-25,18.962,18.986,18.878,18.896,62295,0
2014-08-26,18.862,18.923,18.838,18.848,33825,0
2014-08-27,18.848,18.904,18.809,18.904,14356,0
2014-08-28,18.83,19.027,18.823,18.986,44809,0
2014-08-29,18.986,19.008,18.97,18.994,13312,0
2014-09-02,18.938,18.994,18.914,18.962,30130,0
2014-09-03,18.962,18.994,18.938,18.994,21611,0
2014-09-04,18.98,19.084,18.98,19.052,18340,0
2014-09-05,19.099,19.108,19.058,19.108,15043,0
2014-09-08,19.027,19.076,19.027,19.043,11018,0
2014-09-09,19.164,19.164,19.008,19.018,20447,0
2014-09-10,19.118,19.118,18.97,19.002,37247,0
2014-09-11,18.992,19.107,18.983,19.016,11574,0
2014-09-12,19.107,19.107,19.05,19.057,5855,0
2014-09-15,19.016,19.263,18.999,19.007,10335,0
2014-09-16,18.952,19.016,18.911,18.999,13289,0
2014-09-17,18.977,19.007,18.967,18.983,10392,0
2014-09-18,18.967,19.147,18.952,19.066,19085,0
2014-09-19,19.066,19.074,18.983,19.041,10871,0
2014-09-22,19.026,19.041,18.959,18.959,12444,0
2014-09-23,18.903,19.133,18.903,19.116,22876,0
2014-09-24,18.999,19.107,18.967,19.083,23295,0
2014-09-25,19.074,19.09,18.935,18.983,7462,0
2014-09-26,18.992,19.074,18.911,18.929,12353,0
2014-09-29,18.834,18.977,18.73,18.977,33228,0
2014-09-30,19.016,19.066,18.977,19.057,20293,0
2014-10-01,18.959,19.033,18.885,18.885,8989,0
2014-10-02,18.952,18.967,18.789,18.789,17452,0
2014-10-03,18.789,18.875,18.789,18.827,10900,0
2014-10-06,18.82,18.911,18.773,18.844,17484,0
2014-10-07,18.86,18.86,18.82,18.834,6105,0
2014-10-08,18.885,18.92,18.814,18.903,9762,0
2014-10-09,18.875,18.952,18.844,18.875,34422,0
2014-10-10,18.934,18.934,18.812,18.812,5354,0
2014-10-13,18.857,18.967,18.812,18.883,30116,0
2014-10-14,18.832,18.967,18.812,18.825,9065,0
2014-10-15,18.832,18.883,18.825,18.841,41619,0
2014-10-16,18.812,18.901,18.812,18.866,11034,0
2014-10-17,18.874,18.927,18.812,18.883,8400,0
2014-10-20,18.795,18.841,18.66,18.693,25227,0
2014-10-21,18.66,18.832,18.66,18.832,9120,0
2014-10-22,18.825,18.958,18.669,18.866,43935,0
2014-10-23,18.883,19.005,18.684,18.684,30736,0
2014-10-24,18.711,18.909,18.711,18.795,8550,0
2014-10-27,18.736,18.866,18.702,18.727,15104,0
2014-10-28,18.736,18.841,18.736,18.832,14660,0
2014-10-29,18.744,18.841,18.63,18.675,31639,0
2014-10-30,18.675,18.795,18.675,18.771,15526,0
2014-10-31,18.669,18.849,18.66,18.849,34896,0
2014-11-03,18.771,18.909,18.771,18.825,17351,0
2014-11-04,18.778,18.841,18.719,18.744,9203,0
2014-11-05,18.675,18.927,18.675,18.901,12525,0
2014-11-06,18.771,18.866,18.752,18.825,9695,0
2014-11-07,18.744,18.891,18.744,18.771,13979,0
2014-11-10,18.761,18.909,18.736,18.752,19968,0
2014-11-11,18.719,18.752,18.669,18.711,9757,0
2014-11-12,18.699,18.81,18.673,18.75,17865,0
2014-11-13,18.725,18.759,18.544,18.742,19799,0
2014-11-14,18.735,18.801,18.658,18.786,19245,0
2014-11-17,18.823,18.823,18.682,18.742,14101,0
2014-11-18,18.742,18.849,18.642,18.801,45703,0
2014-11-19,18.725,18.816,18.673,18.769,55175,0
2014-11-20,18.699,18.801,18.699,18.801,43139,0
2014-11-21,18.735,18.839,18.735,18.823,30117,0
2014-11-24,18.882,18.882,18.75,18.849,42898,0
2014-11-25,18.83,18.89,18.81,18.865,22895,0
2014-11-26,18.849,19.065,18.849,19.04,28107,0
2014-11-28,18.982,19.005,18.81,18.933,5881,0
2014-12-01,18.933,18.989,18.856,18.982,5674,0
2014-12-02,18.966,19.106,18.89,19.065,16442,0
2014-12-03,19.024,19.065,18.9,18.9,24871,0
2014-12-04,18.849,19.04,18.849,18.997,13461,0
2014-12-05,18.989,18.989,18.699,18.9,21421,0
2014-12-08,18.89,18.997,18.89,18.941,20711,0
2014-12-09,18.941,18.941,18.699,18.839,24504,0
2014-12-10,18.816,18.839,18.759,18.83,23917,0
2014-12-11,18.837,18.889,18.783,18.854,22687,0
2014-12-12,18.847,18.863,18.808,18.863,19601,0
2014-12-15,18.799,18.821,18.715,18.732,16271,0
2014-12-16,18.706,18.863,18.615,18.847,12264,0
2014-12-17,18.808,19.013,18.64,18.837,25379,0
2014-12-18,18.799,18.924,18.756,18.808,17140,0
2014-12-19,18.808,18.924,18.808,18.808,15219,0
2014-12-22,18.766,18.774,18.687,18.74,9669,0
2014-12-23,18.756,18.808,18.624,18.799,55891,0
2014-12-24,18.791,18.94,18.74,18.847,28737,0
2014-12-26,18.889,18.947,18.821,18.931,16245,0
2014-12-29,18.947,18.947,18.624,18.678,57375,0
2014-12-30,18.645,18.898,18.64,18.821,27532,0
2014-12-31,18.799,19.278,18.732,19.278,36357,0
2015-01-02,19.139,19.139,18.889,18.972,13256,0
2015-01-05,19.081,19.081,18.783,18.791,25338,0
2015-01-06,18.791,18.956,18.791,18.828,16412,0
2015-01-07,18.799,18.964,18.799,18.799,11029,0
2015-01-08,18.815,19.089,18.808,18.863,24107,0
2015-01-09,18.863,18.964,18.847,18.889,50329,0
2015-01-12,18.847,19.013,18.847,18.924,28885,0
2015-01-13,19.011,19.011,18.913,18.922,4918,0
2015-01-14,18.877,18.995,18.78,18.796,10320,0
2015-01-15,18.745,18.97,18.745,18.827,22121,0
2015-01-16,18.796,18.955,18.796,18.868,18409,0
2015-01-20,18.922,18.922,18.78,18.834,19868,0
2015-01-21,18.827,19.021,18.813,18.955,25950,0
2015-01-22,18.903,19.062,18.789,18.98,25603,0
2015-01-23,19.021,19.08,18.98,19.08,10796,0
2015-01-26,19.088,19.138,19.08,19.131,19139,0
2015-01-27,19.095,19.405,19.095,19.363,47471,0
2015-01-28,19.323,19.323,19.187,19.233,9457,0
2015-01-29,19.304,19.304,19.121,19.257,18587,0
2015-01-30,19.278,19.304,19.233,19.278,9151,0
2015-02-02,19.179,19.286,19.121,19.223,23468,0
2015-02-03,19.323,19.323,19.146,19.204,16107,0
2015-02-04,19.204,19.27,19.121,19.131,17472,0
2015-02-05,19.171,19.204,19.131,19.153,11474,0
2015-02-06,19.153,19.296,19.131,19.146,9408,0
2015-02-09,19.088,19.204,19.088,19.187,2588,0
2015-02-10,19.138,19.233,19.138,19.187,5012,0
2015-02-11,19.255,19.277,19.135,19.135,8295,0
2015-02-12,19.119,19.202,19.101,19.128,7784,0
2015-02-13,19.086,19.262,19.086,19.231,20561,0
2015-02-17,19.15,19.177,19.101,19.11,13582,0
2015-02-18,19.078,19.169,19.044,19.128,5636,0
2015-02-19,19.017,19.101,19.017,19.101,3004,0
2015-02-20,19.143,19.231,19.078,19.186,8103,0
2015-02-23,19.211,19.362,19.211,19.362,2778,0
2015-02-24,19.277,19.355,19.177,19.355,12338,0
2015-02-25,19.355,19.355,19.202,19.277,6624,0
2015-02-26,19.277,19.33,19.255,19.262,10649,0
2015-02-27,19.294,19.294,19.177,19.211,20615,0
2015-03-02,19.186,19.284,19.186,19.186,9269,0
2015-03-03,19.221,19.24,19.15,19.159,10577,0
2015-03-04,19.262,19.294,19.193,19.24,15093,0
2015-03-05,19.186,19.33,19.186,19.231,14378,0
2015-03-06,19.193,19.193,19.017,19.027,20798,0
2015-03-09,18.976,19.092,18.976,19.007,16045,0
2015-03-10,19.059,19.078,18.934,18.934,20798,0
2015-03-11,18.998,19.015,18.925,18.974,17132,0
2015-03-12,18.932,19.025,18.932,18.949,39822,0
2015-03-13,18.982,18.982,18.916,18.941,18081,0
2015-03-16,18.862,19.085,18.862,19.006,30603,0
2015-03-17,18.974,19.025,18.941,18.949,9571,0
2015-03-18,18.941,19.092,18.941,19.076,9926,0
2015-03-19,19.042,19.042,18.958,18.998,9216,0
2015-03-20,19.025,19.067,19.025,19.067,3543,0
2015-03-23,19.118,19.134,19.058,19.127,18669,0
2015-03-24,19.127,19.15,19.085,19.143,11107,0
2015-03-25,19.134,19.168,19.076,19.143,8035,0
2015-03-26,19.067,19.158,19.067,19.127,3663,0
2015-03-27,19.085,19.168,19.085,19.143,2243,0
2015-03-30,19.109,19.302,19.1,19.185,15599,0
2015-03-31,19.085,19.192,19.085,19.143,18165,0
2015-04-01,19.1,19.201,19.1,19.201,4963,0
2015-04-02,19.22,19.22,19.15,19.22,3307,0
2015-04-06,19.22,19.396,19.201,19.23,11696,0
2015-04-07,19.176,19.192,19.143,19.176,5470,0
2015-04-08,19.176,19.176,19.158,19.158,2839,0
2015-04-09,19.158,19.22,19.127,19.22,18888,0
2015-04-10,19.158,19.158,19.006,19.092,16187,0
2015-04-13,19.056,19.191,19.056,19.148,8226,0
2015-04-14,19.134,19.209,19.134,19.191,5523,0
2015-04-15,19.174,19.2,19.148,19.166,5906,0
2015-04-16,19.148,19.166,19.134,19.134,1874,0
2015-04-17,19.117,19.183,19.09,19.134,7991,0
2015-04-20,19.108,19.2,19.108,19.148,5199,0
2015-04-21,19.142,19.247,19.098,19.142,15482,0
2015-04-22,19.125,19.174,19.108,19.174,13993,0
2015-04-23,19.191,19.238,19.157,19.228,12693,0
2015-04-24,19.2,19.218,19.148,19.183,9800,0
2015-04-27,19.174,19.247,19.166,19.183,9513,0
2015-04-28,19.183,19.254,19.148,19.157,12570,0
2015-04-29,19.174,19.209,19.148,19.183,15980,0
2015-04-30,19.183,19.276,19.183,19.191,13160,0
2015-05-01,19.191,19.228,19.148,19.148,9165,0
2015-05-04,19.157,19.191,19.098,19.148,24320,0
2015-05-05,19.134,19.183,19.108,19.108,22440,0
2015-05-06,19.056,19.209,19.056,19.174,13986,0
2015-05-07,19.022,19.148,19.012,19.142,16936,0
2015-05-08,19.048,19.284,19.048,19.166,19151,0
2015-05-11,19.157,19.157,19.073,19.148,15980,0
2015-05-12,19.148,19.183,19.09,19.148,24872,0
2015-05-13,19.155,19.291,19.146,19.164,25583,0
2015-05-14,18.9,19.216,18.9,19.164,11333,0
2015-05-15,19.164,19.207,19.105,19.164,16965,0
2015-05-18,19.172,19.274,19.155,19.172,20518,0
2015-05-19,19.164,19.216,19.146,19.164,10750,0
2015-05-20,19.172,19.236,19.172,19.236,3157,0
2015-05-21,19.198,19.274,19.172,19.267,11803,0
2015-05-22,19.26,19.354,19.181,19.207,17992,0
2015-05-26,19.216,19.319,19.19,19.236,24579,0
2015-05-27,19.207,19.876,19.207,19.362,23599,0
2015-05-28,19.354,19.362,19.274,19.319,7698,0
2015-05-29,19.464,19.464,19.267,19.328,17291,0
2015-06-01,19.354,19.362,19.319,19.362,9059,0
2015-06-02,19.378,19.498,19.369,19.438,25456,0
2015-06-03,19.447,19.583,19.413,19.583,12735,0
2015-06-04,19.456,19.643,19.456,19.589,6893,0
2015-06-05,19.559,19.559,19.395,19.413,2569,0
2015-06-08,19.362,19.447,19.362,19.404,5489,0
2015-06-09,19.362,19.378,19.3,19.335,5521,0
2015-06-10,19.378,19.599,19.335,19.517,37159,0
2015-06-11,19.515,19.573,19.325,19.437,4108,0
2015-06-12,19.358,19.597,19.358,19.597,1624,0
2015-06-15,19.444,19.581,19.35,19.532,7555,0
2015-06-16,19.394,19.573,19.394,19.486,10922,0
2015-06-17,19.469,19.712,19.469,19.559,20100,0
2015-06-18,19.505,19.565,19.394,19.394,5688,0
2015-06-19,19.375,19.515,19.375,19.495,12899,0
2015-06-22,19.375,19.401,19.341,19.341,7319,0
2015-06-23,19.315,19.444,19.315,19.367,8973,0
2015-06-24,19.332,19.367,19.232,19.271,6856,0
2015-06-25,19.169,19.222,19.127,19.15,28695,0
2015-06-26,19.118,19.186,19.118,19.134,1973,0
2015-06-29,19.023,19.169,18.938,18.971,15452,0
2015-06-30,18.946,19.013,18.921,19.005,91726,0
2015-07-01,19.013,19.169,19.005,19.134,5114,0
2015-07-02,19.222,19.242,19.084,19.242,9875,0
2015-07-06,19.066,19.437,19.023,19.159,27999,0
2015-07-07,19.143,19.169,19.084,19.143,4414,0
2015-07-08,19.109,19.159,19.005,19.109,5920,0
2015-07-09,19.057,19.127,18.956,19.084,7555,0
2015-07-10,19.271,19.271,18.987,19.118,5578,0
2015-07-13,19.167,19.167,19.002,19.081,11781,0
2015-07-14,19.046,19.184,19.046,19.157,5526,0
2015-07-15,19.21,19.21,19.116,19.134,10074,0
2015-07-16,19.097,19.142,19.072,19.134,4507,0
2015-07-17,19.081,19.125,19.046,19.063,6010,0
2015-07-20,19.081,19.081,19.002,19.038,7973,0
2015-07-21,19.002,19.02,18.934,18.959,7854,0
2015-07-22,18.959,19.029,18.871,18.993,15595,0
2015-07-23,19.02,19.072,19.002,19.002,2541,0
2015-07-24,18.959,19.002,18.899,18.899,4276,0
2015-07-27,18.871,18.934,18.614,18.68,19289,0
2015-07-28,18.64,18.863,18.64,18.821,16286,0
2015-07-29,18.871,18.917,18.846,18.917,7393,0
2015-07-30,18.863,18.978,18.863,18.978,11549,0
2015-07-31,18.934,19.157,18.854,19.142,11320,0
2015-08-03,19.175,19.192,19.072,19.142,3661,0
2015-08-04,19.184,19.263,19.063,19.2,10163,0
2015-08-05,19.142,19.263,19.097,19.167,8665,0
2015-08-06,19.063,19.134,18.968,19.09,8184,0
2015-08-07,18.993,19.063,18.917,18.927,10393,0
2015-08-10,18.917,18.985,18.88,18.985,5084,0
2015-08-11,18.88,18.968,18.88,18.889,5721,0
2015-08-12,18.851,18.95,18.851,18.897,5511,0
2015-08-13,18.861,19.134,18.861,19.062,9416,0
2015-08-14,18.983,19.115,18.941,19.071,7122,0
2015-08-17,19.248,19.248,18.932,19.036,9760,0
2015-08-18,18.897,19.08,18.897,19.045,8037,0
2015-08-19,18.958,19.071,18.958,19.036,9416,0
2015-08-20,18.925,19.045,18.768,19.045,30087,0
2015-08-21,18.925,19.166,18.916,19.166,19521,0
2015-08-24,19.332,19.332,18.418,18.992,8024,0
2015-08-25,19.462,19.462,18.906,18.916,19291,0
2015-08-26,19.157,19.367,18.833,18.843,15847,0
2015-08-27,18.932,19.045,18.818,18.941,16881,0
2015-08-28,18.897,18.976,18.826,18.851,17915,0
2015-08-31,18.776,18.906,18.776,18.833,23310,0
2015-09-01,18.833,18.95,18.594,18.851,20558,0
2015-09-02,18.976,19.089,18.897,18.906,7808,0
2015-09-03,18.992,19.08,18.897,18.925,14010,0
2015-09-04,19,19.054,18.826,18.916,39157,0
2015-09-08,18.826,18.897,18.826,18.868,18027,0
2015-09-09,18.851,18.958,18.826,18.887,11479,0
2015-09-10,18.851,18.992,18.851,18.983,8251,0
2015-09-11,18.964,18.99,18.913,18.956,3309,0
2015-09-14,18.931,19.087,18.913,19.052,22263,0
2015-09-15,18.956,19.147,18.956,19.016,19621,0
2015-09-16,18.931,19.007,18.931,19.007,2970,0
2015-09-17,18.922,19.06,18.922,19.052,4314,0
2015-09-18,19.016,19.2,18.956,19.165,14272,0
2015-09-21,19.034,19.113,19.016,19.079,10733,0
2015-09-22,19.052,19.156,19.044,19.104,3766,0
2015-09-23,19.069,19.2,19.069,19.122,5595,0
2015-09-24,19.375,19.42,19.069,19.104,4676,0
2015-09-25,19.095,19.35,19.007,19.007,13815,0
2015-09-28,19.087,19.104,19.007,19.026,7908,0
2015-09-29,18.998,19.06,18.903,18.931,7647,0
2015-09-30,18.99,19.016,18.903,19.016,3081,0
2015-10-01,19.06,19.079,18.823,19.06,43496,0
2015-10-02,19.06,19.079,18.947,19.079,9590,0
2015-10-05,19.034,19.35,19.034,19.305,12002,0
2015-10-06,19.71,19.71,19.286,19.35,3081,0
2015-10-07,19.247,19.277,19.132,19.191,5595,0
2015-10-08,19.147,19.394,19.147,19.296,7191,0
2015-10-09,19.262,19.401,19.262,19.269,9020,0
2015-10-12,19.247,19.332,19.247,19.332,1514,0
2015-10-13,19.321,19.444,19.321,19.4,3518,0
2015-10-14,19.444,19.444,19.357,19.357,1025,0
2015-10-15,19.312,19.619,19.312,19.525,3518,0
2015-10-16,19.392,19.461,19.392,19.461,1482,0
2015-10-19,19.454,19.461,19.179,19.206,26022,0
2015-10-20,19.189,19.461,19.189,19.33,9846,0
2015-10-21,19.293,19.349,19.293,19.312,2612,0
2015-10-22,19.365,19.365,19.321,19.321,451,0
2015-10-23,19.409,19.585,19.284,19.321,6471,0
2015-10-26,19.312,19.497,19.236,19.4,4883,0
2015-10-27,19.339,19.365,19.275,19.284,2952,0
2015-10-28,19.206,19.409,19.206,19.374,1707,0
2015-10-29,19.302,19.392,19.275,19.275,8399,0
2015-10-30,19.226,19.365,19.179,19.33,18616,0
2015-11-02,19.339,19.4,19.189,19.357,15856,0
2015-11-03,19.428,19.585,19.293,19.312,5447,0
2015-11-04,19.246,19.409,19.189,19.33,21512,0
2015-11-05,19.619,19.619,19.33,19.409,7830,0
2015-11-06,19.428,19.428,19.339,19.349,1707,0
2015-11-09,19.383,19.392,19.179,19.26,21596,0
2015-11-10,19.168,19.39,19.168,19.3,14104,0
2015-11-11,19.291,19.533,19.186,19.25,29452,0
2015-11-12,19.168,19.282,19.158,19.233,15121,0
2015-11-13,19.243,19.243,19.071,19.134,32045,0
2015-11-16,19.106,19.347,19.106,19.273,22569,0
2015-11-17,19.233,19.443,19.233,19.355,60145,0
2015-11-18,19.347,19.372,19.3,19.328,18620,0
2015-11-19,19.266,19.363,19.266,19.337,15121,0
2015-11-20,19.3,19.381,19.233,19.31,13651,0
2015-11-23,19.363,19.398,19.282,19.31,7564,0
2015-11-24,19.25,19.363,19.25,19.299,38596,0
2015-11-25,19.266,19.39,19.266,19.319,33853,0
2015-11-27,19.31,19.453,19.273,19.273,1801,0
2015-11-30,19.319,19.496,19.291,19.319,23019,0
2015-12-01,19.461,19.461,19.319,19.372,23604,0
2015-12-02,19.427,19.477,19.319,19.372,37180,0
2015-12-03,19.328,19.427,19.291,19.31,21665,0
2015-12-04,19.273,19.347,19.273,19.337,51005,0
2015-12-07,19.291,19.417,19.158,19.186,31594,0
2015-12-08,19.213,19.337,19.186,19.337,12557,0
2015-12-09,19.328,19.702,19.282,19.675,14217,0
2015-12-10,19.647,19.666,19.551,19.585,20765,0
2015-12-11,19.337,19.487,19.337,19.477,20312,0
2015-12-14,19.355,19.542,19.347,19.417,16532,0
2015-12-15,19.407,19.417,19.328,19.337,13426,0
2015-12-16,19.3,19.591,19.3,19.496,16700,0
2015-12-17,19.461,19.862,19.461,19.862,13201,0
2015-12-18,19.823,19.87,19.542,19.559,18280,0
2015-12-21,19.524,19.675,19.524,19.551,10495,0
2015-12-22,19.542,19.853,19.453,19.702,8565,0
2015-12-23,19.717,19.843,19.647,19.744,8126,0
2015-12-24,19.443,19.801,19.443,19.68,6257,0
2015-12-28,19.638,19.853,19.541,19.761,6044,0
2015-12-29,19.823,19.826,19.591,19.779,11500,0
2015-12-30,19.727,19.779,19.675,19.761,15530,0
2015-12-31,19.702,19.811,19.702,19.753,4543,0
2016-01-04,19.469,19.749,19.469,19.736,6102,0
2016-01-05,19.666,19.853,19.666,19.771,6969,0
2016-01-06,19.842,19.896,19.77,19.853,4093,0
2016-01-07,19.767,19.926,19.718,19.815,4932,0
2016-01-08,19.666,19.833,19.666,19.833,1433,0
2016-01-11,19.568,19.883,19.568,19.77,4976,0
2016-01-12,19.87,19.873,19.576,19.581,9892,0
2016-01-13,19.636,19.708,19.467,19.525,5709,0
2016-01-14,19.557,19.752,19.36,19.36,1335,0
2016-01-15,19.278,19.78,19.278,19.403,6930,0
2016-01-19,19.549,19.549,19.387,19.44,4263,0
2016-01-20,19.262,19.53,19.191,19.287,6688,0
2016-01-21,19.352,19.687,19.352,19.583,11259,0
2016-01-22,19.691,19.7,19.553,19.664,4100,0
2016-01-25,19.769,19.769,19.513,19.513,9673,0
2016-01-26,19.45,19.74,19.445,19.74,4729,0
2016-01-27,19.701,19.701,19.539,19.599,5045,0
2016-01-28,19.609,19.819,19.609,19.636,7855,0
2016-01-29,19.731,19.731,19.521,19.524,15745,0
2016-02-01,19.627,19.627,19.315,19.583,12641,0
2016-02-02,19.609,19.708,19.521,19.564,5771,0
2016-02-03,19.564,19.617,19.467,19.583,17676,0
2016-02-04,19.573,19.632,19.564,19.573,948,0
2016-02-05,19.521,19.627,19.521,19.538,15023,0
2016-02-08,19.53,19.53,19.208,19.368,23793,0
2016-02-09,19.163,19.493,19.163,19.395,6420,0
2016-02-10,19.401,19.457,19.284,19.284,6288,0
2016-02-11,19.07,19.414,19.07,19.366,18076,0
2016-02-12,19.421,19.421,19.276,19.349,8971,0
2016-02-16,19.284,19.358,19.284,19.349,10298,0
2016-02-17,19.457,19.511,19.357,19.374,2388,0
2016-02-18,19.374,19.491,19.26,19.349,4576,0
2016-02-19,19.195,19.559,19.195,19.429,6177,0
2016-02-22,19.431,19.543,19.401,19.457,4415,0
2016-02-23,19.439,19.473,19.244,19.244,16581,0
2016-02-24,19.431,19.448,19.177,19.177,8953,0
2016-02-25,19.195,19.349,19.195,19.276,8453,0
2016-02-26,19.34,19.34,19.224,19.322,2651,0
2016-02-29,19.644,19.644,19.251,19.374,30261,0
2016-03-01,19.491,19.491,19.289,19.392,8873,0
2016-03-02,19.465,19.672,19.434,19.482,9574,0
2016-03-03,19.401,19.572,19.374,19.558,2774,0
2016-03-04,19.416,19.589,19.416,19.589,821,0
2016-03-07,19.431,19.626,19.431,19.526,3754,0
2016-03-08,19.349,19.542,19.349,19.465,5906,0
2016-03-09,19.411,19.556,19.411,19.494,4420,0
2016-03-10,19.384,19.439,19.384,19.439,4509,0
2016-03-11,19.643,19.711,19.558,19.699,7532,0
2016-03-14,19.671,19.714,19.625,19.714,5319,0
2016-03-15,19.643,19.707,19.328,19.643,9332,0
2016-03-16,19.689,19.734,19.689,19.714,5783,0
2016-03-17,19.699,19.743,19.699,19.699,11585,0
2016-03-18,19.681,19.743,19.615,19.699,10037,0
2016-03-21,19.653,19.782,19.446,19.615,11858,0
2016-03-22,19.57,19.805,19.57,19.707,7373,0
2016-03-23,19.76,19.76,19.582,19.743,10180,0
2016-03-24,19.653,19.752,19.545,19.699,6061,0
2016-03-28,19.544,19.904,19.408,19.561,10734,0
2016-03-29,19.588,19.625,19.471,19.536,9076,0
2016-03-30,19.57,19.634,19.48,19.536,15711,0
2016-03-31,19.509,19.643,19.509,19.583,2087,0
2016-04-01,19.536,19.978,19.536,19.924,28807,0
2016-04-04,19.969,19.969,19.793,19.96,8708,0
2016-04-05,20.003,20.003,19.924,20.003,3693,0
2016-04-06,20.068,20.267,20.022,20.238,19316,0
2016-04-07,20.095,20.202,20.03,20.03,4258,0
2016-04-08,19.871,19.871,19.871,19.871,301,0
2016-04-11,20.112,20.112,19.854,19.87,5522,0
2016-04-12,19.879,20.275,19.879,19.924,21655,0
2016-04-13,19.992,20.337,19.992,20.038,7894,0
2016-04-14,20.094,20.129,19.992,19.992,6950,0
2016-04-15,19.921,19.967,19.784,19.849,8329,0
2016-04-18,19.919,19.941,19.919,19.941,661,0
2016-04-19,20.011,20.111,19.885,19.938,11578,0
2016-04-20,19.829,20.175,19.829,20.12,12711,0
2016-04-21,20.183,20.219,19.938,20.192,13437,0
2016-04-22,20.166,20.166,20.029,20.038,6861,0
2016-04-25,20.038,20.039,20.002,20.02,26148,0
2016-04-26,20.048,20.058,19.93,19.967,27469,0
2016-04-27,19.992,20.048,19.903,20.011,51329,0
2016-04-28,20.267,20.267,19.829,19.93,12094,0
2016-04-29,19.843,19.93,19.843,19.93,14744,0
2016-05-02,20.011,20.149,20.011,20.058,2724,0
2016-05-03,20.139,20.183,19.911,20.02,6656,0
2016-05-04,20.201,20.201,19.911,19.958,4699,0
2016-05-05,20.029,20.029,19.859,19.921,9790,0
2016-05-06,19.859,20.029,19.859,19.958,7372,0
2016-05-09,20.011,20.02,19.958,19.983,5179,0
2016-05-10,20.002,20.038,20.002,20.029,1940,0
2016-05-11,20.238,20.238,19.989,19.999,8037,0
2016-05-12,20.026,20.026,19.935,19.935,3157,0
2016-05-13,19.892,19.999,19.892,19.999,3186,0
2016-05-16,20.082,20.082,19.935,20.046,3201,0
2016-05-17,19.964,20.1,19.964,20.067,6817,0
2016-05-18,19.908,20.019,19.908,20.019,2159,0
2016-05-19,20.017,20.017,19.745,19.745,28130,0
2016-05-20,19.781,19.935,19.745,19.815,29528,0
2016-05-23,19.855,19.873,19.745,19.772,13741,0
2016-05-24,19.817,19.892,19.716,19.798,11415,0
2016-05-25,19.825,19.873,19.789,19.798,6959,0
2016-05-26,19.798,19.981,19.798,19.981,11270,0
2016-05-27,20.082,20.168,20.008,20.137,12818,0
2016-05-31,20.113,20.164,20.065,20.1,3571,0
2016-06-01,20.073,20.283,20.036,20.036,5814,0
2016-06-02,20.164,20.283,20.119,20.147,26705,0
2016-06-03,20.164,20.429,20.065,20.065,30542,0
2016-06-06,20.238,20.31,20.073,20.081,30268,0
2016-06-07,20.2,20.374,20.174,20.374,31438,0
2016-06-08,20.336,20.475,20.336,20.475,6553,0
2016-06-09,20.519,20.602,20.429,20.438,39712,0
2016-06-10,20.449,20.466,20.319,20.366,4349,0
2016-06-13,20.359,20.378,19.973,19.981,9101,0
2016-06-14,19.989,20.193,19.989,20.11,9919,0
2016-06-15,20.057,20.057,19.999,20.009,7427,0
2016-06-16,19.989,20.057,19.935,19.964,16155,0
2016-06-17,20.027,20.074,19.945,20.018,15928,0
2016-06-20,20.018,20.037,19.973,19.981,7146,0
2016-06-21,20.083,20.194,20.083,20.175,37034,0
2016-06-22,20.128,20.22,20.128,20.175,9669,0
2016-06-23,20.175,20.239,20.175,20.21,15400,0
2016-06-24,20.128,20.368,20.128,20.22,12069,0
2016-06-27,20.267,20.321,20.066,20.193,13215,0
2016-06-28,20.275,20.349,20.22,20.285,8151,0
2016-06-29,20.359,20.51,20.258,20.441,28010,0
2016-06-30,20.46,20.46,20.268,20.451,4950,0
2016-07-01,20.46,20.483,20.359,20.392,9814,0
2016-07-05,20.513,20.754,20.387,20.745,20777,0
2016-07-06,20.724,20.778,20.724,20.742,529,0
2016-07-07,20.763,20.778,20.718,20.778,6127,0
2016-07-08,20.778,20.835,20.778,20.827,9506,0
2016-07-11,20.845,21.119,20.686,20.936,10231,0
2016-07-12,20.99,20.99,20.605,20.662,25753,0
2016-07-13,20.765,20.829,20.718,20.765,10280,0
2016-07-14,20.884,20.884,20.791,20.801,5657,0
2016-07-15,20.907,20.907,20.626,20.781,21003,0
2016-07-18,20.901,20.901,20.781,20.791,11257,0
2016-07-19,20.911,21.013,20.791,21.004,10851,0
2016-07-20,20.949,21.201,20.897,21.068,9185,0
2016-07-21,21.151,21.207,21.033,21.088,10193,0
2016-07-22,21.151,21.263,20.845,20.931,10117,0
2016-07-25,20.958,21.245,20.901,21.005,7464,0
2016-07-26,21.059,21.304,20.848,21.078,20394,0
2016-07-27,21.178,21.367,21.004,21.087,8210,0
2016-07-28,21.115,21.188,20.897,21.16,1982,0
2016-07-29,21.023,21.138,20.911,21.124,13023,0
2016-08-01,21.105,21.398,21.105,21.28,11030,0
2016-08-02,21.337,21.337,21.105,21.105,36333,0
2016-08-03,21.178,21.299,21.151,21.151,11267,0
2016-08-05,21.151,21.178,21.105,21.105,14621,0
2016-08-08,20.975,21.087,20.921,20.931,18149,0
2016-08-09,20.94,21.096,20.931,21.023,13252,0
2016-08-10,20.975,21.042,20.975,21.013,5508,0
2016-08-11,21.08,21.191,21.08,21.191,8235,0
2016-08-12,21.201,21.284,21.143,21.229,9868,0
2016-08-15,21.191,21.516,21.145,21.154,16622,0
2016-08-16,21.08,21.283,21.08,21.224,9503,0
2016-08-17,21.404,21.479,21.232,21.479,30817,0
2016-08-18,21.488,21.578,21.394,21.488,18371,0
2016-08-19,21.424,21.462,21.424,21.462,1914,0
2016-08-22,21.486,21.486,21.438,21.44,1371,0
2016-08-23,21.414,21.442,21.404,21.404,4301,0
2016-08-24,21.452,21.452,21.266,21.312,31165,0
2016-08-25,21.322,21.406,21.294,21.303,6860,0
2016-08-26,21.375,21.375,21.127,21.258,10437,0
2016-08-29,21.21,21.385,21.21,21.331,11537,0
2016-08-30,21.34,21.673,21.181,21.598,20851,0
2016-08-31,21.479,21.766,21.479,21.766,16949,0
2016-09-01,21.782,21.793,21.615,21.616,23620,0
2016-09-02,21.802,21.905,21.553,21.831,9943,0
2016-09-06,21.812,21.879,21.738,21.844,12842,0
2016-09-07,21.882,21.941,21.766,21.859,9587,0
2016-09-08,21.771,21.855,21.771,21.782,5218,0
2016-09-09,21.748,21.748,21.578,21.67,3913,0
2016-09-12,21.47,21.681,21.294,21.545,9449,0
2016-09-13,21.704,21.722,21.314,21.406,25286,0
2016-09-14,21.367,21.571,21.285,21.528,34977,0
2016-09-15,21.341,21.76,21.313,21.563,11823,0
2016-09-16,21.538,21.739,21.538,21.64,7478,0
2016-09-19,21.611,21.611,21.454,21.538,26938,0
2016-09-20,21.463,21.59,21.425,21.435,9144,0
2016-09-21,21.377,21.796,21.377,21.768,15767,0
2016-09-22,21.965,22.058,21.621,21.631,35187,0
2016-09-23,21.508,21.796,21.508,21.704,9748,0
2016-09-26,21.591,21.843,21.581,21.786,9239,0
2016-09-27,21.843,22.058,21.736,21.806,21915,0
2016-09-28,21.862,21.9,21.81,21.843,7365,0
2016-09-29,21.843,21.886,21.733,21.751,6711,0
2016-09-30,21.741,22.058,21.741,22.053,7058,0
2016-10-03,21.983,22.077,21.862,21.992,10361,0
2016-10-04,22.058,22.077,21.833,21.9,11246,0
2016-10-05,21.891,21.937,21.891,21.896,3280,0
2016-10-06,21.666,22.113,21.622,21.974,7086,0
2016-10-07,21.928,21.973,21.881,21.973,2502,0
2016-10-11,21.909,22.001,21.714,21.93,7717,0
2016-10-12,21.718,22.027,21.715,21.769,20339,0
2016-10-13,21.598,21.704,21.557,21.563,4199,0
2016-10-14,21.641,21.686,21.444,21.498,6083,0
2016-10-17,21.518,21.563,21.49,21.508,2155,0
2016-10-18,21.518,21.602,21.518,21.569,2999,0
2016-10-19,21.508,21.948,21.486,21.855,10607,0
2016-10-20,21.778,22.051,21.778,21.986,10871,0
2016-10-21,21.902,21.963,21.808,21.818,3964,0
2016-10-24,21.659,21.828,21.659,21.659,6937,0
2016-10-25,21.641,21.688,21.578,21.659,2959,0
2016-10-26,21.641,21.686,21.576,21.686,2023,0
2016-10-27,21.592,21.641,21.566,21.641,3013,0
2016-10-28,21.535,21.677,21.498,21.677,2564,0
2016-10-31,21.644,21.677,21.547,21.563,6510,0
2016-11-01,21.602,21.65,21.572,21.65,1559,0
2016-11-02,21.705,21.705,21.494,21.602,1827,0
2016-11-03,21.538,21.636,21.508,21.508,3909,0
2016-11-04,21.579,21.579,21.406,21.532,4092,0
2016-11-07,21.556,21.602,21.144,21.602,13769,0
2016-11-08,21.696,21.705,21.471,21.705,4656,0
2016-11-09,21.678,21.678,21.463,21.463,7767,0
2016-11-10,21.615,21.615,21.144,21.144,11171,0
2016-11-11,20.797,21.346,20.773,21.038,28807,0
2016-11-14,20.722,21.408,20.722,21.154,15760,0
2016-11-15,20.872,21.369,20.872,21.333,34379,0
2016-11-16,21.332,21.36,21.24,21.286,6224,0
2016-11-17,21.117,21.337,21.117,21.305,17422,0
2016-11-18,21.202,21.305,21.202,21.25,7799,0
2016-11-21,21.276,21.55,21.276,21.55,5621,0
2016-11-22,21.446,21.521,21.323,21.398,7839,0
2016-11-23,21.437,21.437,21.351,21.36,1168,0
2016-11-25,21.323,21.511,21.323,21.379,2000,0
2016-11-28,21.447,21.595,21.408,21.483,14862,0
2016-11-29,21.473,21.615,21.398,21.483,4880,0
2016-11-30,21.366,21.599,21.366,21.483,6326,0
2016-12-01,21.511,21.557,21.36,21.437,11392,0
2016-12-02,21.531,21.585,21.456,21.575,3630,0
2016-12-05,21.55,21.615,21.446,21.446,5987,0
2016-12-06,21.54,21.541,21.437,21.437,2236,0
2016-12-07,21.64,21.64,21.437,21.531,6137,0
2016-12-08,21.484,21.642,21.484,21.625,8397,0
2016-12-09,21.637,21.802,21.637,21.653,4374,0
2016-12-12,21.541,21.773,21.531,21.635,9435,0
2016-12-13,21.683,21.815,21.523,21.543,18010,0
2016-12-14,21.637,21.719,21.627,21.678,10160,0
2016-12-15,21.767,21.775,21.759,21.766,1533,0
2016-12-16,21.994,22.279,21.721,21.775,24353,0
2016-12-19,22.037,22.037,21.897,21.898,3154,0
2016-12-20,21.92,21.957,21.863,21.939,11278,0
2016-12-21,21.854,22.032,21.854,21.91,6643,0
2016-12-22,22.078,22.164,21.953,22.155,17700,0
2016-12-23,22.098,22.202,21.916,21.936,6894,0
2016-12-27,21.954,21.971,21.706,21.706,9089,0
2016-12-28,21.725,21.877,21.725,21.789,21004,0
2016-12-29,21.924,22.038,21.856,21.945,12428,0
2016-12-30,22.069,22.107,21.826,22.107,17761,0
2017-01-03,22.047,22.155,21.982,22.02,8251,0
2017-01-04,22.192,22.204,22.098,22.098,5721,0
2017-01-05,22.088,22.141,22.088,22.088,2697,0
2017-01-06,22.108,22.172,22.084,22.093,3119,0
2017-01-09,22.308,22.308,22.088,22.088,1909,0
2017-01-10,22.164,22.298,22.107,22.146,6569,0
2017-01-11,22.302,22.302,22.205,22.205,6291,0
2017-01-12,22.367,22.367,22.253,22.253,2726,0
2017-01-13,22.108,22.253,22.108,22.187,4797,0
2017-01-17,22.265,22.265,22.128,22.215,2613,0
2017-01-18,22.426,22.426,22.1,22.108,7599,0
2017-01-19,22.113,22.213,22.113,22.213,1442,0
2017-01-20,22.124,22.182,22.124,22.182,1042,0
2017-01-23,22.062,22.158,21.993,22.158,8933,0
2017-01-24,22.042,22.301,22.042,22.148,32258,0
2017-01-25,22.158,22.262,22.148,22.158,11907,0
2017-01-26,22.158,22.224,22.158,22.182,19615,0
2017-01-27,22.272,22.426,22.214,22.295,8417,0
2017-01-30,22.273,22.395,22.272,22.363,4889,0
2017-01-31,22.396,22.454,22.368,22.449,13017,0
2017-02-01,22.493,22.493,22.454,22.493,6084,0
2017-02-02,22.493,22.607,22.382,22.55,11798,0
2017-02-03,22.483,22.766,22.483,22.674,20713,0
2017-02-06,22.637,22.656,22.426,22.54,10022,0
2017-02-07,22.674,22.674,22.558,22.569,6391,0
2017-02-08,22.355,22.521,22.349,22.521,10046,0
2017-02-09,22.493,22.617,22.493,22.56,7127,0
2017-02-10,22.54,22.548,22.463,22.463,1384,0
2017-02-13,22.568,22.62,22.331,22.331,6797,0
2017-02-14,22.321,22.61,22.321,22.38,1476,0
2017-02-15,22.456,22.572,22.437,22.456,3162,0
2017-02-16,22.418,22.688,22.418,22.592,15016,0
2017-02-17,22.496,22.717,22.496,22.678,4912,0
2017-02-21,22.572,22.686,22.572,22.601,4776,0
2017-02-22,22.712,22.722,22.573,22.63,17430,0
2017-02-23,22.62,22.698,22.592,22.688,16321,0
2017-02-24,22.65,22.745,22.65,22.669,13323,0
2017-02-27,22.654,22.787,22.654,22.718,10782,0
2017-02-28,22.731,22.756,22.688,22.688,11193,0
2017-03-01,22.842,22.842,22.63,22.73,7002,0
2017-03-02,22.862,22.862,22.63,22.678,24347,0
2017-03-03,22.693,22.705,22.659,22.698,3607,0
2017-03-06,22.717,22.72,22.698,22.698,806,0
2017-03-07,22.688,22.794,22.687,22.745,4588,0
2017-03-08,22.698,22.708,22.63,22.698,15447,0
2017-03-09,22.65,22.67,22.434,22.434,9537,0
2017-03-10,22.63,22.63,22.4,22.568,7094,0
2017-03-13,22.633,22.633,22.439,22.508,3859,0
2017-03-14,22.572,22.572,22.49,22.524,3621,0
2017-03-15,22.653,22.711,22.55,22.702,3159,0
2017-03-16,22.748,22.798,22.748,22.779,5923,0
2017-03-17,22.84,22.943,22.788,22.885,7085,0
2017-03-20,22.821,22.951,22.821,22.924,2753,0
2017-03-21,22.933,22.943,22.875,22.933,15108,0
2017-03-22,23.059,23.059,22.894,22.942,3944,0
2017-03-23,22.961,23.025,22.951,23.001,3396,0
2017-03-24,23.011,23.011,22.951,22.961,4369,0
2017-03-27,22.971,22.981,22.866,22.866,7045,0
2017-03-28,22.943,23.011,22.933,23.011,1647,0
2017-03-29,23.05,23.05,22.981,23.011,5442,0
2017-03-30,23.011,23.011,22.914,22.933,8860,0
2017-03-31,22.904,23.001,22.904,23.001,3876,0
2017-04-03,23.001,23.001,22.914,22.981,8858,0
2017-04-04,22.914,23.089,22.914,22.971,11751,0
2017-04-05,23.03,23.059,22.914,22.933,20228,0
2017-04-06,22.943,23.001,22.904,23.001,7729,0
2017-04-07,22.981,23.05,22.836,22.846,13523,0
2017-04-10,22.866,23.001,22.866,22.924,8179,0
2017-04-11,23.033,23.033,22.926,22.967,4729,0
2017-04-12,23.004,23.043,22.829,23.014,8393,0
2017-04-13,23.062,23.062,22.964,22.984,16157,0
2017-04-17,23.014,23.5,23.004,23.325,25732,0
2017-04-18,23.325,23.334,23.247,23.276,7444,0
2017-04-19,23.315,23.315,23.227,23.286,4563,0
2017-04-20,23.306,23.354,23.281,23.325,3030,0
2017-04-21,23.344,23.357,23.296,23.354,2603,0
2017-04-24,23.451,23.451,23.312,23.412,7848,0
2017-04-25,23.402,23.402,23.247,23.247,10591,0
2017-04-26,23.247,23.296,23.188,23.296,61981,0
2017-04-27,23.296,23.373,23.296,23.306,2160,0
2017-04-28,23.354,23.354,23.247,23.306,1775,0
2017-05-01,23.334,23.407,23.334,23.373,5326,0
2017-05-02,23.422,23.422,23.354,23.354,52212,0
2017-05-03,23.382,23.402,23.286,23.286,12515,0
2017-05-04,23.306,23.364,23.237,23.364,11291,0
2017-05-05,23.382,23.392,23.306,23.354,6534,0
2017-05-08,23.412,23.412,23.372,23.373,7798,0
2017-05-09,23.411,23.411,23.325,23.325,13315,0
2017-05-10,23.382,23.451,23.373,23.431,11535,0
2017-05-11,23.454,23.497,23.317,23.424,8687,0
2017-05-12,23.424,23.484,23.375,23.384,3818,0
2017-05-15,23.474,23.59,23.424,23.513,22494,0
2017-05-16,23.317,23.513,23.317,23.494,31605,0
2017-05-17,23.542,23.571,23.498,23.498,1077,0
2017-05-18,23.494,23.581,23.444,23.464,11310,0
2017-05-19,23.571,23.571,23.464,23.464,1734,0
2017-05-22,23.464,23.505,23.464,23.494,1540,0
2017-05-23,23.464,23.609,23.444,23.599,68351,0
2017-05-24,23.573,23.573,23.523,23.535,955,0
2017-05-25,23.516,23.561,23.516,23.561,10360,0
2017-05-26,23.561,23.608,23.561,23.586,4751,0
2017-05-30,23.59,23.59,23.561,23.581,13538,0
2017-05-31,23.561,23.679,23.561,23.629,5960,0
2017-06-01,23.649,23.785,23.649,23.7,4243,0
2017-06-02,23.805,23.805,23.709,23.796,4603,0
2017-06-05,23.786,23.854,23.689,23.689,4457,0
2017-06-06,23.719,23.786,23.699,23.757,1696,0
2017-06-07,23.709,23.791,23.709,23.709,1739,0
2017-06-08,23.609,23.702,23.571,23.609,10235,0
2017-06-09,23.645,23.777,23.581,23.679,18457,0
2017-06-12,23.679,23.798,23.629,23.796,13458,0
2017-06-13,23.798,23.937,23.798,23.817,7303,0
2017-06-14,23.877,24.004,23.808,24.004,17813,0
2017-06-15,23.887,24.034,23.887,23.927,2520,0
2017-06-16,23.965,24.017,23.867,23.867,7342,0
2017-06-19,23.847,24,23.769,23.808,16177,0
2017-06-20,23.788,23.857,23.749,23.749,16071,0
2017-06-21,23.91,23.985,23.749,23.749,23708,0
2017-06-22,23.681,23.927,23.681,23.827,11815,0
2017-06-23,23.985,24.011,23.857,23.907,9002,0
2017-06-26,23.915,24.053,23.915,24.053,22053,0
2017-06-27,24.063,24.176,23.957,24.163,40045,0
2017-06-28,24.014,24.182,24.014,24.153,44226,0
2017-06-29,24.163,24.182,24.029,24.043,10067,0
2017-06-30,24.064,24.153,24.064,24.143,5779,0
2017-07-03,24.133,24.133,24.043,24.123,4119,0
2017-07-05,24.153,24.24,24.024,24.172,28456,0
2017-07-06,24.073,24.191,23.798,23.798,8937,0
2017-07-07,23.837,24.093,23.828,23.837,9826,0
2017-07-10,23.916,23.956,23.911,23.956,1528,0
2017-07-11,23.897,23.98,23.897,23.927,8187,0
2017-07-12,23.975,24.102,23.917,23.917,21753,0
2017-07-13,24.222,24.222,23.917,24.124,6055,0
2017-07-14,24.031,24.154,24.031,24.064,6199,0
2017-07-17,24.064,24.144,24.064,24.134,2840,0
2017-07-18,24.144,24.154,24.034,24.084,12758,0
2017-07-19,24.084,24.149,24.054,24.064,24242,0
2017-07-20,24.074,24.084,24.074,24.084,3080,0
2017-07-21,24.148,24.154,24.148,24.154,340,0
2017-07-24,24.116,24.124,24.094,24.094,2616,0
2017-07-25,24.094,24.212,24.094,24.202,5055,0
2017-07-26,24.129,24.202,24.098,24.192,4977,0
2017-07-27,24.202,24.202,24.157,24.173,3276,0
2017-07-28,24.166,24.166,24.11,24.127,1779,0
2017-07-31,24.104,24.222,24.104,24.222,3198,0
2017-08-01,24.222,24.222,24.191,24.222,3485,0
2017-08-02,24.222,24.241,24.186,24.212,13581,0
2017-08-03,24.214,24.231,24.114,24.124,11208,0
2017-08-04,24.115,24.222,24.104,24.111,10508,0
2017-08-07,24.212,24.212,24.104,24.124,2284,0
2017-08-08,24.114,24.164,24.024,24.124,32731,0
2017-08-09,24.182,24.183,24.129,24.144,12947,0
2017-08-10,24.321,24.321,23.867,24.074,16370,0
2017-08-11,24.203,24.203,23.886,24.183,6829,0
2017-08-14,24.193,24.292,24.014,24.282,11159,0
2017-08-15,24.282,24.292,24.171,24.272,2901,0
2017-08-16,24.282,24.292,24.225,24.225,2558,0
2017-08-17,24.195,24.262,24.164,24.262,2797,0
2017-08-18,24.223,24.302,24.223,24.252,4086,0
2017-08-21,24.166,24.256,24.166,24.252,987,0
2017-08-22,24.193,24.282,24.193,24.272,6322,0
2017-08-23,24.173,24.312,24.173,24.312,8847,0
2017-08-24,24.332,24.342,24.295,24.342,4709,0
2017-08-25,24.36,24.401,24.299,24.401,1881,0
2017-08-28,24.282,24.441,24.282,24.421,6297,0
2017-08-29,24.441,24.45,24.431,24.431,3314,0
2017-08-30,24.45,24.49,24.379,24.49,4054,0
2017-08-31,24.59,24.59,24.48,24.51,15497,0
2017-09-01,24.52,24.57,24.332,24.55,8358,0
2017-09-05,24.778,24.778,24.342,24.5,15344,0
2017-09-06,24.53,24.53,24.446,24.52,1418,0
2017-09-07,24.391,24.584,24.391,24.52,8612,0
2017-09-08,24.55,24.579,24.302,24.47,2735,0
2017-09-11,24.48,24.48,24.371,24.401,9595,0
2017-09-12,24.382,24.489,24.322,24.441,6013,0
2017-09-13,24.382,24.54,24.362,24.5,6054,0
2017-09-14,24.5,24.52,24.431,24.52,2373,0
2017-09-15,24.497,24.64,24.456,24.64,1522,0
2017-09-18,24.59,24.59,24.261,24.59,22511,0
2017-09-19,24.59,24.63,24.457,24.52,6887,0
2017-09-20,24.6,24.63,24.212,24.371,11312,0
2017-09-21,24.281,24.5,24.281,24.441,5684,0
2017-09-22,24.46,24.46,24.301,24.301,3965,0
2017-09-25,24.391,24.425,24.391,24.401,5708,0
2017-09-26,24.321,24.45,24.311,24.431,2742,0
2017-09-27,24.291,24.45,24.291,24.45,7354,0
2017-09-28,24.521,24.56,24.304,24.421,8303,0
2017-09-29,24.53,24.53,24.321,24.441,7352,0
2017-10-02,24.55,24.55,24.285,24.55,9697,0
2017-10-03,24.749,24.749,24.321,24.391,10569,0
2017-10-04,24.381,24.4,24.28,24.291,23856,0
2017-10-05,24.301,24.361,24.301,24.328,5368,0
2017-10-06,24.421,24.54,24.411,24.48,11528,0
2017-10-09,24.432,24.47,24.429,24.47,1985,0
2017-10-10,24.48,24.53,24.401,24.53,12356,0
2017-10-11,24.401,24.62,24.401,24.56,12779,0
2017-10-12,24.45,24.66,24.4311,24.5683,4448,0
2017-10-13,24.42,24.63,24.42,24.63,5222,0
2017-10-16,24.5725,24.6921,24.52,24.69,16643,0
2017-10-17,24.6,24.6,24.464,24.6,20719,0
2017-10-18,24.6,24.6,24.53,24.56,1465,0
2017-10-19,24.46,24.56,24.45,24.53,7105,0
2017-10-20,24.55,24.56,24.55,24.55,5000,0
2017-10-23,24.55,24.8475,24.55,24.6358,17712,0
2017-10-24,24.63,24.63,24.59,24.61,2722,0
2017-10-25,24.6091,24.6091,24.46,24.47,25865,0
2017-10-26,24.49,24.5829,24.45,24.51,4080,0
2017-10-27,24.57,24.5805,24.1482,24.42,17041,0
2017-10-30,24.42,24.52,24.36,24.46,9389,0
2017-10-31,24.48,24.52,24.43,24.51,9350,0
2017-11-01,24.51,24.66,24.5011,24.66,10958,0
2017-11-02,24.77,24.77,24.56,24.64,3930,0
2017-11-03,24.6,24.78,24.5518,24.77,6813,0
2017-11-06,24.675,24.77,24.675,24.71,2577,0
2017-11-07,24.52,24.7509,24.5175,24.71,4694,0
2017-11-08,24.6951,24.86,24.6951,24.7508,20119,0
2017-11-09,24.6,24.8892,24.6,24.7592,661,0
2017-11-10,24.63,24.72,24.61,24.72,2422,0
