Date,Open,High,Low,Close,Volume,OpenInt
2010-11-29,17.634,17.741,17.634,17.703,160441,0
2010-11-30,17.697,17.703,17.634,17.663,87607,0
2010-12-01,17.621,17.776,17.5,17.621,546375,0
2010-12-02,17.589,17.627,17.525,17.605,113812,0
2010-12-03,17.627,17.703,17.549,17.671,134736,0
2010-12-06,17.583,17.697,17.525,17.634,206078,0
2010-12-07,17.634,17.691,17.598,17.634,226190,0
2010-12-08,17.634,17.634,17.278,17.426,256552,0
2010-12-09,17.42,17.549,17.321,17.483,108891,0
2010-12-10,17.549,17.549,17.363,17.413,97212,0
2010-12-13,17.42,17.476,17.383,17.413,139191,0
2010-12-14,17.413,17.541,17.286,17.351,108254,0
2010-12-15,17.278,17.449,17.136,17.172,56038,0
2010-12-16,17.465,17.465,16.872,17.093,102720,0
2010-12-17,17.028,17.136,16.817,16.921,395029,0
2010-12-20,16.936,17.035,16.836,16.959,109144,0
2010-12-21,17.241,17.241,16.836,16.994,80365,0
2010-12-22,17.192,17.351,17.05,17.299,57336,0
2010-12-23,17.383,17.521,17.241,17.351,98687,0
2010-12-27,17.556,17.556,17.207,17.351,43599,0
2010-12-28,17.514,17.525,17.179,17.469,127900,0
2010-12-29,17.457,17.556,17.351,17.556,163626,0
2010-12-30,17.627,17.671,17.598,17.671,89001,0
2010-12-31,17.646,17.776,17.64,17.671,41389,0
2011-01-03,17.703,17.776,17.671,17.703,84090,0
2011-01-04,17.734,17.741,17.671,17.676,56858,0
2011-01-05,17.703,17.741,17.562,17.703,95736,0
2011-01-06,17.691,17.741,17.562,17.703,111046,0
2011-01-07,17.685,17.754,17.676,17.741,40204,0
2011-01-10,17.727,17.783,17.703,17.769,53841,0
2011-01-11,17.712,17.776,17.42,17.634,77344,0
2011-01-12,17.525,17.703,17.525,17.703,56246,0
2011-01-13,17.741,17.776,17.685,17.727,51563,0
2011-01-14,17.712,17.776,17.703,17.746,72236,0
2011-01-18,17.769,17.776,17.671,17.712,33835,0
2011-01-19,17.734,17.761,17.676,17.734,38203,0
2011-01-20,17.754,17.754,17.562,17.654,54367,0
2011-01-21,17.691,17.741,17.577,17.577,70269,0
2011-01-24,17.734,17.769,17.654,17.72,20663,0
2011-01-25,17.776,17.791,17.676,17.72,30448,0
2011-01-26,17.703,17.783,17.671,17.741,43579,0
2011-01-27,17.776,17.776,17.207,17.583,154082,0
2011-01-28,17.598,17.598,17.469,17.562,43017,0
2011-01-31,17.634,17.634,17.514,17.562,60584,0
2011-02-01,17.627,17.634,17.514,17.562,35872,0
2011-02-02,17.562,17.676,17.549,17.64,33632,0
2011-02-03,17.671,17.697,17.621,17.654,18511,0
2011-02-04,17.646,17.72,17.634,17.634,46969,0
2011-02-07,17.685,17.697,17.634,17.691,39839,0
2011-02-08,17.64,17.776,17.64,17.691,42745,0
2011-02-09,17.691,17.783,17.571,17.741,71610,0
2011-02-10,17.697,17.697,17.257,17.392,122587,0
2011-02-11,17.483,17.598,17.408,17.457,34447,0
2011-02-14,17.514,17.598,17.491,17.514,34474,0
2011-02-15,17.506,17.577,17.465,17.541,39531,0
2011-02-16,17.562,17.646,17.562,17.613,34409,0
2011-02-18,17.676,17.776,17.646,17.741,78428,0
2011-02-22,17.741,17.741,17.634,17.671,56066,0
2011-02-23,17.761,17.783,17.571,17.776,96085,0
2011-02-24,17.769,17.769,17.598,17.634,22483,0
2011-02-25,17.571,17.769,17.525,17.72,34794,0
2011-02-28,17.741,17.826,17.663,17.727,85404,0
2011-03-01,17.831,17.831,17.697,17.712,17830,0
2011-03-02,17.691,17.846,17.627,17.846,90790,0
2011-03-03,17.826,17.846,17.685,17.761,31721,0
2011-03-04,17.654,17.776,17.654,17.776,35422,0
2011-03-07,17.776,17.776,17.691,17.691,25846,0
2011-03-08,17.776,17.776,17.691,17.776,46408,0
2011-03-09,17.671,17.791,17.654,17.697,70889,0
2011-03-10,17.761,17.791,17.685,17.776,57454,0
2011-03-11,17.776,17.776,17.671,17.703,31926,0
2011-03-14,17.741,17.741,17.671,17.703,17012,0
2011-03-15,17.663,17.741,17.525,17.646,26599,0
2011-03-16,17.697,17.741,17.5,17.734,75543,0
2011-03-17,17.741,17.741,17.562,17.621,30072,0
2011-03-18,17.671,17.776,17.634,17.769,35265,0
2011-03-21,17.703,17.769,17.598,17.634,107893,0
2011-03-22,17.663,17.663,17.562,17.562,38441,0
2011-03-23,17.621,17.685,17.577,17.685,48262,0
2011-03-24,17.734,17.776,17.634,17.703,53110,0
2011-03-25,17.734,17.769,17.697,17.72,21120,0
2011-03-28,17.734,17.734,17.671,17.727,23545,0
2011-03-29,17.685,17.761,17.671,17.746,25602,0
2011-03-30,17.703,17.769,17.676,17.727,25352,0
2011-03-31,17.741,17.761,17.703,17.712,31795,0
2011-04-01,17.741,17.769,17.72,17.727,17126,0
2011-04-04,17.741,17.769,17.703,17.703,10931,0
2011-04-05,17.741,17.741,17.654,17.654,19130,0
2011-04-06,17.663,17.734,17.583,17.613,45263,0
2011-04-07,17.613,17.671,17.605,17.621,16938,0
2011-04-08,17.691,17.691,17.598,17.598,4168,0
2011-04-11,17.712,17.712,17.577,17.598,12582,0
2011-04-12,17.621,17.712,17.621,17.697,14960,0
2011-04-13,17.734,17.734,17.613,17.634,17175,0
2011-04-14,17.627,17.703,17.621,17.685,10770,0
2011-04-15,17.671,17.691,17.634,17.691,16257,0
2011-04-18,17.598,17.703,17.598,17.671,6382,0
2011-04-19,17.697,17.769,17.64,17.769,24262,0
2011-04-20,17.761,17.776,17.703,17.769,37553,0
2011-04-21,17.741,17.776,17.703,17.741,14107,0
2011-04-25,17.712,35.388,17.691,17.741,23977,0
2011-04-26,17.761,17.761,17.727,17.746,16840,0
2011-04-27,17.754,17.769,17.72,17.741,28670,0
2011-04-28,17.761,17.776,17.741,17.741,60593,0
2011-04-29,17.769,17.812,17.769,17.804,26885,0
2011-05-02,17.761,17.84,17.685,17.819,80421,0
2011-05-03,17.819,17.831,17.769,17.796,81800,0
2011-05-04,17.791,17.846,17.761,17.846,147089,0
2011-05-05,17.791,17.869,17.776,17.846,129552,0
2011-05-06,17.846,17.881,17.812,17.846,67888,0
2011-05-09,17.869,17.889,17.791,17.796,94331,0
2011-05-10,17.846,17.911,17.826,17.911,188102,0
2011-05-11,17.761,17.776,17.634,17.776,110765,0
2011-05-12,17.776,17.881,17.712,17.812,75966,0
2011-05-13,17.869,17.869,17.754,17.769,33233,0
2011-05-16,17.846,17.869,17.796,17.869,27475,0
2011-05-17,17.831,17.875,17.796,17.819,44156,0
2011-05-18,17.905,17.905,17.761,17.862,67007,0
2011-05-19,17.846,17.92,17.84,17.92,35524,0
2011-05-20,17.869,17.92,17.819,17.889,23855,0
2011-05-23,17.911,17.92,17.812,17.84,25103,0
2011-05-24,17.92,17.92,17.712,17.761,58459,0
2011-05-25,17.769,17.92,17.712,17.911,62381,0
2011-05-26,17.911,17.911,17.783,17.875,41689,0
2011-05-27,17.869,17.869,17.804,17.869,23495,0
2011-05-31,17.911,17.911,17.671,17.754,56573,0
2011-06-01,17.761,17.769,17.703,17.734,31754,0
2011-06-02,17.746,17.746,17.671,17.727,23883,0
2011-06-03,17.72,17.769,17.697,17.761,28405,0
2011-06-06,17.754,17.862,17.754,17.819,34012,0
2011-06-07,17.854,17.881,17.783,17.826,32503,0
2011-06-08,17.889,17.889,17.734,17.734,43784,0
2011-06-09,17.776,17.831,17.741,17.791,28134,0
2011-06-10,17.846,17.911,17.697,17.898,31936,0
2011-06-13,17.869,17.981,17.796,17.976,47777,0
2011-06-14,17.954,17.954,17.734,17.761,40630,0
2011-06-15,17.72,17.826,17.663,17.776,70911,0
2011-06-16,17.826,17.831,17.727,17.727,31604,0
2011-06-17,17.826,17.905,17.761,17.905,24580,0
2011-06-20,17.92,17.92,17.796,17.911,28673,0
2011-06-21,17.812,17.988,17.812,17.854,32967,0
2011-06-22,17.898,17.92,17.734,17.776,61023,0
2011-06-23,17.776,17.804,17.712,17.804,43933,0
2011-06-24,17.831,17.84,17.769,17.831,63639,0
2011-06-27,17.819,17.84,17.761,17.812,34843,0
2011-06-28,17.84,17.939,17.812,17.92,44777,0
2011-06-29,17.92,17.93,17.862,17.92,21396,0
2011-06-30,17.869,17.92,17.819,17.889,54889,0
2011-07-01,17.869,17.905,17.819,17.869,19009,0
2011-07-05,17.898,17.954,17.862,17.954,22861,0
2011-07-06,17.988,18.032,17.869,17.92,41160,0
2011-07-07,17.981,17.988,17.889,17.92,33250,0
2011-07-08,17.92,18.125,17.92,18.125,24515,0
2011-07-11,18.075,18.131,18.032,18.032,11601,0
2011-07-12,18.097,18.125,17.981,18.103,23844,0
2011-07-13,18.097,18.203,18.097,18.203,24733,0
2011-07-14,18.244,18.368,18.011,18.026,24753,0
2011-07-15,18.075,18.189,18.026,18.026,31366,0
2011-07-18,18.131,18.131,17.954,17.954,30675,0
2011-07-19,18.059,18.203,17.889,18.097,21010,0
2011-07-20,18.131,18.197,18.032,18.097,44973,0
2011-07-21,18.011,18.165,18.011,18.089,30158,0
2011-07-22,18.203,18.203,17.988,18.089,104789,0
2011-07-25,18.116,18.116,17.988,18.026,35842,0
2011-07-26,18.026,18.125,17.954,18.103,30528,0
2011-07-27,18.082,18.131,17.854,18.004,21548,0
2011-07-28,18.011,18.059,17.905,17.988,31209,0
2011-07-29,17.981,17.981,17.819,17.862,14412,0
2011-08-01,17.939,18.018,17.898,17.939,28780,0
2011-08-02,18.004,18.103,17.92,18.004,19114,0
2011-08-03,18.018,18.026,17.954,18.004,25910,0
2011-08-04,18.011,18.011,17.746,17.804,42862,0
2011-08-05,17.819,17.976,17.1,17.634,51465,0
2011-08-08,17.598,17.598,13.268,14.758,166045,0
2011-08-09,15.509,17.939,14.861,16.809,81476,0
2011-08-10,16.78,17.199,16.56,17.149,37254,0
2011-08-11,17.769,17.769,17.299,17.634,62596,0
2011-08-12,17.426,17.93,17.383,17.93,38615,0
2011-08-15,17.862,17.862,17.577,17.734,14792,0
2011-08-16,17.549,17.72,17.351,17.712,23035,0
2011-08-17,17.761,17.911,17.676,17.741,29018,0
2011-08-18,17.663,17.663,17.383,17.457,84289,0
2011-08-19,17.249,17.533,17.192,17.533,27811,0
2011-08-22,17.335,17.831,17.335,17.426,48159,0
2011-08-23,17.598,17.697,17.067,17.621,43603,0
2011-08-24,17.703,17.776,17.598,17.727,34498,0
2011-08-25,17.776,17.846,17.521,17.64,46257,0
2011-08-26,17.671,18.053,17.671,17.862,26330,0
2011-08-29,18.103,18.103,17.846,17.962,36537,0
2011-08-30,17.826,18.038,17.826,18.038,18460,0
2011-08-31,17.981,18.053,17.846,17.905,28463,0
2011-09-01,18.032,18.053,17.819,18.026,16560,0
2011-09-02,17.776,18.158,17.5,18.026,21455,0
2011-09-06,17.84,18.053,17.613,17.93,16130,0
2011-09-07,17.988,18.109,17.796,17.846,58611,0
2011-09-08,17.796,18.026,17.796,17.954,31700,0
2011-09-09,17.846,18.274,17.776,17.911,38440,0
2011-09-12,17.712,17.981,17.712,17.791,12179,0
2011-09-13,17.988,17.988,17.634,17.72,20704,0
2011-09-14,17.727,17.776,17.613,17.712,24586,0
2011-09-15,17.712,17.962,17.646,17.881,25402,0
2011-09-16,17.796,17.996,17.796,17.889,12534,0
2011-09-19,17.962,17.962,17.72,17.831,32828,0
2011-09-20,17.898,18.004,17.826,17.875,12591,0
2011-09-21,17.862,17.976,17.862,17.881,8515,0
2011-09-22,17.968,17.968,17.676,17.898,28456,0
2011-09-23,17.84,18.011,17.84,17.976,12793,0
2011-09-26,17.976,17.976,17.819,17.93,15449,0
2011-09-27,17.905,18.109,17.84,17.924,25559,0
2011-09-28,17.924,18.018,17.869,18.018,19403,0
2011-09-29,17.976,18.109,17.954,18.059,27042,0
2011-09-30,18.045,18.131,17.968,18.097,35672,0
2011-10-03,18.011,18.116,17.84,17.954,18533,0
2011-10-04,17.976,17.976,17.434,17.598,66967,0
2011-10-05,17.621,17.954,17.621,17.881,49274,0
2011-10-06,17.881,17.981,17.783,17.911,20605,0
2011-10-07,17.862,17.968,17.754,17.854,16842,0
2011-10-10,17.988,18.032,17.783,17.783,14693,0
2011-10-11,17.804,18.026,17.776,17.92,30229,0
2011-10-12,17.968,17.996,17.804,17.93,23768,0
2011-10-13,17.84,17.968,17.796,17.905,28517,0
2011-10-14,17.947,17.988,17.93,17.976,7205,0
2011-10-17,17.962,17.996,17.875,17.954,16441,0
2011-10-18,17.898,17.962,17.84,17.84,18695,0
2011-10-19,17.92,17.954,17.869,17.92,38376,0
2011-10-20,17.905,17.968,17.875,17.954,15126,0
2011-10-21,17.988,18.032,17.881,18.026,18017,0
2011-10-24,18.026,18.075,17.996,18.067,10352,0
2011-10-25,18.089,18.116,18.026,18.082,23859,0
2011-10-26,18.082,18.097,17.962,17.962,22872,0
2011-10-27,18.059,18.131,17.962,18.109,40662,0
2011-10-28,18.018,18.131,17.996,18.131,14108,0
2011-10-31,18.018,18.131,18.018,18.131,9808,0
2011-11-01,17.996,18.224,17.996,18.197,20416,0
2011-11-02,18.131,18.274,18.131,18.182,43377,0
2011-11-03,18.131,18.207,18.082,18.116,15491,0
2011-11-04,18.131,18.287,18.131,18.175,15083,0
2011-11-07,18.103,18.244,18.045,18.082,17900,0
2011-11-08,18.165,18.165,18.026,18.148,20014,0
2011-11-09,17.831,17.854,17.761,17.831,23254,0
2011-11-10,17.905,17.905,17.791,17.854,13561,0
2011-11-11,17.854,18.011,17.826,18.004,12462,0
2011-11-14,18.026,18.026,17.846,17.996,23602,0
2011-11-15,18.026,18.109,17.988,18.109,21162,0
2011-11-16,18.131,18.182,17.898,17.905,48482,0
2011-11-17,17.846,18.097,17.846,18.089,20330,0
2011-11-18,18.103,18.125,17.93,17.988,25639,0
2011-11-21,18.045,18.053,17.905,17.939,17315,0
2011-11-22,17.976,18.14,17.898,18.14,21042,0
2011-11-23,18.125,18.165,18.053,18.103,8644,0
2011-11-25,18.152,18.231,18.082,18.125,3918,0
2011-11-28,18.203,18.53,18.018,18.018,27951,0
2011-11-29,18.336,18.336,17.962,18.059,19183,0
2011-11-30,18.239,18.239,17.976,18.109,14674,0
2011-12-01,18.14,18.197,18.082,18.125,20249,0
2011-12-02,18.165,18.165,18.053,18.109,9360,0
2011-12-05,18.26,18.26,18.059,18.116,21741,0
2011-12-06,18.189,18.217,18.097,18.217,19994,0
2011-12-07,18.203,18.239,18.131,18.14,26746,0
2011-12-08,18.224,18.231,18.116,18.203,9419,0
2011-12-09,18.274,18.311,18.217,18.217,12960,0
2011-12-12,18.295,18.311,18.244,18.295,16528,0
2011-12-13,18.329,18.329,18.224,18.274,22159,0
2011-12-14,18.329,18.336,18.244,18.287,17069,0
2011-12-15,18.274,18.368,18.274,18.368,24305,0
2011-12-16,18.451,18.523,18.344,18.523,25814,0
2011-12-19,18.523,18.616,18.378,18.616,12982,0
2011-12-20,18.629,18.829,18.418,18.757,33191,0
2011-12-21,18.701,18.92,18.585,18.877,29397,0
2011-12-22,18.793,18.877,18.672,18.842,31716,0
2011-12-23,18.679,19.033,18.651,18.821,30361,0
2011-12-27,18.908,19.154,18.908,18.934,25445,0
2011-12-28,18.749,18.901,18.749,18.765,13328,0
2011-12-29,18.651,18.842,18.651,18.842,12106,0
2011-12-30,18.728,18.942,18.728,18.942,13855,0
2012-01-03,18.786,18.877,18.742,18.849,12200,0
2012-01-04,18.742,18.742,18.536,18.707,24911,0
2012-01-05,18.707,18.765,18.635,18.693,22262,0
2012-01-06,18.793,18.793,18.536,18.716,16050,0
2012-01-09,18.773,18.864,18.629,18.864,16951,0
2012-01-10,18.864,18.871,18.684,18.829,23184,0
2012-01-11,18.815,18.821,18.701,18.765,13409,0
2012-01-12,18.799,18.799,18.551,18.693,37532,0
2012-01-13,18.693,18.786,18.585,18.773,19265,0
2012-01-17,18.765,18.793,18.643,18.643,12755,0
2012-01-18,18.757,18.757,18.594,18.643,27101,0
2012-01-19,18.616,18.722,18.608,18.693,36523,0
2012-01-20,18.622,18.728,18.43,18.616,17691,0
2012-01-23,18.643,18.672,18.523,18.672,23878,0
2012-01-24,18.672,18.672,18.501,18.651,30767,0
2012-01-25,18.643,18.716,18.523,18.716,21895,0
2012-01-26,18.672,18.672,18.53,18.658,23015,0
2012-01-27,18.651,18.666,18.579,18.643,16420,0
2012-01-30,18.516,18.716,18.516,18.716,19934,0
2012-01-31,18.616,18.693,18.572,18.693,38865,0
2012-02-01,18.679,18.736,18.629,18.736,21257,0
2012-02-02,18.722,18.728,18.572,18.679,40347,0
2012-02-03,18.693,18.693,18.585,18.666,29724,0
2012-02-06,18.666,18.666,18.46,18.559,37976,0
2012-02-07,18.635,18.684,18.559,18.672,25284,0
2012-02-08,18.693,18.707,18.378,18.486,164349,0
2012-02-09,18.486,18.523,18.317,18.467,45101,0
2012-02-10,18.116,18.116,18.026,18.116,44197,0
2012-02-13,18.116,18.266,18.116,18.266,33355,0
2012-02-14,18.266,18.324,18.26,18.302,33137,0
2012-02-15,18.329,18.329,18.266,18.324,26580,0
2012-02-16,18.344,18.409,18.287,18.409,32025,0
2012-02-17,18.426,18.643,18.426,18.601,41714,0
2012-02-21,18.643,18.643,18.451,18.559,39092,0
2012-02-22,18.651,18.658,18.559,18.565,30602,0
2012-02-23,18.565,18.757,18.486,18.749,35732,0
2012-02-24,18.742,18.842,18.651,18.821,29234,0
2012-02-27,18.799,18.962,18.666,18.877,21003,0
2012-02-28,18.991,19.134,18.884,19.058,26536,0
2012-02-29,19.058,19.058,18.773,19.041,42261,0
2012-03-01,19.02,19.02,18.942,19,27407,0
2012-03-02,19.015,19.015,18.877,18.908,45250,0
2012-03-05,18.991,18.991,18.793,18.92,17466,0
2012-03-06,18.807,18.908,18.579,18.736,24096,0
2012-03-07,18.651,18.765,18.622,18.701,9608,0
2012-03-08,18.829,18.829,18.693,18.773,20231,0
2012-03-09,18.842,18.842,18.701,18.765,19242,0
2012-03-12,18.773,18.807,18.722,18.765,14979,0
2012-03-13,18.684,18.793,18.543,18.742,28667,0
2012-03-14,18.757,18.842,18.701,18.765,32348,0
2012-03-15,18.815,18.815,18.559,18.684,23592,0
2012-03-16,18.722,18.722,18.622,18.679,12325,0
2012-03-19,18.728,18.728,18.601,18.629,23081,0
2012-03-20,18.693,18.693,18.53,18.53,43527,0
2012-03-21,18.616,18.616,18.385,18.48,29290,0
2012-03-22,18.565,18.585,18.378,18.501,114324,0
2012-03-23,18.565,18.594,18.426,18.426,24387,0
2012-03-26,18.509,18.543,18.351,18.385,29155,0
2012-03-27,18.48,18.48,18.401,18.409,27328,0
2012-03-28,18.336,18.418,18.336,18.418,23242,0
2012-03-29,18.336,18.679,18.336,18.516,33818,0
2012-03-30,18.451,18.608,18.329,18.565,44198,0
2012-04-02,18.451,18.608,18.426,18.594,17155,0
2012-04-03,18.585,18.693,18.393,18.43,67501,0
2012-04-04,18.36,18.523,18.336,18.516,29978,0
2012-04-05,18.559,18.722,18.543,18.608,16034,0
2012-04-09,18.608,18.693,18.53,18.693,10534,0
2012-04-10,18.684,18.736,18.559,18.736,28906,0
2012-04-11,18.736,18.95,18.585,18.857,31115,0
2012-04-12,18.934,18.977,18.821,18.959,24390,0
2012-04-13,19.008,19.07,18.901,19.049,21308,0
2012-04-16,19.077,19.077,18.913,18.984,31749,0
2012-04-17,18.984,18.984,18.807,18.807,58898,0
2012-04-18,18.913,18.913,18.418,18.622,64170,0
2012-04-19,18.679,18.793,18.635,18.779,8831,0
2012-04-20,18.842,18.908,18.779,18.892,17696,0
2012-04-23,18.892,18.913,18.807,18.871,14787,0
2012-04-24,18.871,19.015,18.871,19.008,16549,0
2012-04-25,19.008,19.041,18.942,19.02,16183,0
2012-04-26,19.02,19.063,18.962,18.991,12880,0
2012-04-27,19.077,19.127,18.991,19.091,16862,0
2012-04-30,19.127,19.191,19.07,19.178,20024,0
2012-05-01,19.178,19.303,19.178,19.235,33433,0
2012-05-02,19.235,19.286,19.091,19.134,27274,0
2012-05-03,19.211,19.211,19.12,19.171,12846,0
2012-05-04,19.171,19.295,19.161,19.295,13809,0
2012-05-07,19.345,19.345,19.203,19.211,19400,0
2012-05-08,19.312,19.312,19.127,19.198,18308,0
2012-05-09,19.113,19.161,18.871,19.027,46974,0
2012-05-10,18.901,18.901,18.601,18.793,27048,0
2012-05-11,18.892,18.892,18.679,18.773,16695,0
2012-05-14,18.807,18.877,18.684,18.877,24475,0
2012-05-15,18.842,18.864,18.736,18.773,73062,0
2012-05-16,18.913,18.913,18.666,18.829,28495,0
2012-05-17,18.849,18.871,18.765,18.807,15942,0
2012-05-18,18.815,18.821,18.572,18.629,24744,0
2012-05-21,18.722,18.799,18.672,18.684,19213,0
2012-05-22,18.684,18.857,18.594,18.693,32630,0
2012-05-23,18.736,18.773,18.594,18.773,70836,0
2012-05-24,18.693,18.793,18.608,18.643,25431,0
2012-05-25,18.679,18.684,18.594,18.666,19982,0
2012-05-29,18.728,18.749,18.651,18.693,30383,0
2012-05-30,18.722,18.736,18.635,18.707,17400,0
2012-05-31,18.707,18.908,18.666,18.834,12113,0
2012-06-01,18.829,18.892,18.679,18.793,12874,0
2012-06-04,18.864,18.928,18.829,18.913,23511,0
2012-06-05,18.95,18.95,18.707,18.793,32535,0
2012-06-06,18.807,18.834,18.707,18.779,24638,0
2012-06-07,18.829,18.829,18.716,18.716,13992,0
2012-06-08,18.716,18.773,18.701,18.773,27623,0
2012-06-11,18.773,18.969,18.773,18.829,14575,0
2012-06-12,18.716,18.991,18.716,18.849,24809,0
2012-06-13,18.942,18.942,18.877,18.928,8179,0
2012-06-14,19,19,18.672,18.742,42612,0
2012-06-15,18.821,18.913,18.779,18.834,8358,0
2012-06-18,18.928,18.95,18.773,18.857,32060,0
2012-06-19,18.92,19.008,18.857,18.962,26042,0
2012-06-20,19.015,19.077,18.92,19.027,28819,0
2012-06-21,19.141,19.141,18.942,18.959,17441,0
2012-06-22,19.083,19.083,18.834,18.877,20320,0
2012-06-25,18.892,18.934,18.53,18.799,60375,0
2012-06-26,18.786,18.849,18.643,18.821,30700,0
2012-06-27,18.821,18.908,18.701,18.815,41342,0
2012-06-28,18.857,19.077,18.857,19.077,35993,0
2012-06-29,19.178,19.24,19.077,19.154,45125,0
2012-07-02,19.247,19.269,19.171,19.269,31758,0
2012-07-03,19.341,19.428,19.229,19.341,16984,0
2012-07-05,19.433,19.495,19.29,19.384,86823,0
2012-07-06,19.477,19.546,19.396,19.511,18832,0
2012-07-09,19.604,19.674,19.453,19.575,123780,0
2012-07-10,19.712,19.712,19.39,19.396,50235,0
2012-07-11,19.439,19.604,19.377,19.402,37627,0
2012-07-12,19.384,19.541,19.384,19.453,83922,0
2012-07-13,19.453,19.541,19.37,19.477,54989,0
2012-07-16,19.428,19.546,19.428,19.511,23066,0
2012-07-17,19.484,19.575,19.446,19.446,40913,0
2012-07-18,19.433,19.503,19.29,19.341,37189,0
2012-07-19,19.278,19.433,19.191,19.191,112165,0
2012-07-20,19.077,19.303,19.058,19.127,87344,0
2012-07-23,19.178,19.191,18.962,19.105,55079,0
2012-07-24,18.991,19.178,18.991,19.091,144303,0
2012-07-25,19.083,19.178,18.991,19.07,139771,0
2012-07-26,19.113,19.341,19.033,19.247,266760,0
2012-07-27,19.312,19.345,19.191,19.211,54843,0
2012-07-30,19.327,19.428,19.184,19.253,138231,0
2012-07-31,19.253,19.433,19.253,19.37,80554,0
2012-08-01,19.46,19.46,19.352,19.377,21363,0
2012-08-02,19.433,19.46,19.253,19.46,9936,0
2012-08-03,19.46,19.46,19.286,19.428,67296,0
2012-08-06,19.384,19.59,19.384,19.575,22020,0
2012-08-07,19.618,19.718,19.618,19.688,11985,0
2012-08-08,19.681,19.723,19.662,19.662,13442,0
2012-08-09,19.712,19.732,19.654,19.723,11999,0
2012-08-10,19.609,19.609,19.303,19.303,31095,0
2012-08-13,19.377,19.402,19.327,19.361,26913,0
2012-08-14,19.42,19.42,19.327,19.345,14483,0
2012-08-15,19.428,19.428,19.319,19.327,35107,0
2012-08-16,19.327,19.335,19.198,19.211,15704,0
2012-08-17,19.198,19.235,19.161,19.229,12261,0
2012-08-20,19.295,19.295,19.063,19.229,31005,0
2012-08-21,19.303,19.341,19.211,19.319,21933,0
2012-08-22,19.303,19.319,19.154,19.198,28928,0
2012-08-23,19.295,19.335,19.113,19.327,29669,0
2012-08-24,19.327,19.327,19.253,19.319,17306,0
2012-08-27,19.327,19.345,19.295,19.295,18365,0
2012-08-28,19.361,19.377,19.312,19.312,22376,0
2012-08-29,19.312,19.377,19.303,19.319,25629,0
2012-08-30,19.303,19.341,19.29,19.312,10824,0
2012-08-31,19.24,19.327,19.24,19.312,13920,0
2012-09-04,19.335,19.341,19.303,19.327,33056,0
2012-09-05,19.377,19.377,19.286,19.295,23454,0
2012-09-06,19.312,19.361,19.278,19.295,18679,0
2012-09-07,19.39,19.39,19.319,19.341,6442,0
2012-09-10,19.37,19.37,19.295,19.341,8218,0
2012-09-11,19.361,19.39,19.335,19.345,12566,0
2012-09-12,19.37,19.439,19.319,19.439,19324,0
2012-09-13,19.503,19.503,19.42,19.42,20703,0
2012-09-14,19.503,19.541,19.141,19.453,32437,0
2012-09-17,19.341,19.341,19.203,19.247,18427,0
2012-09-18,19.303,19.327,19.229,19.261,12323,0
2012-09-19,19.341,19.433,19.312,19.428,10708,0
2012-09-20,19.278,19.384,19.278,19.37,16788,0
2012-09-21,19.517,19.517,19.42,19.446,49189,0
2012-09-24,19.484,19.546,19.484,19.489,13410,0
2012-09-25,19.575,19.625,19.446,19.625,21243,0
2012-09-26,19.688,19.723,19.604,19.718,9344,0
2012-09-27,19.718,19.837,19.597,19.597,27236,0
2012-09-28,19.666,19.666,19.511,19.511,23673,0
2012-10-01,19.546,19.568,19.428,19.489,19915,0
2012-10-02,19.503,19.503,19.341,19.384,7889,0
2012-10-03,19.384,19.433,19.384,19.411,6581,0
2012-10-04,19.345,19.511,19.345,19.377,18413,0
2012-10-05,19.303,19.377,19.141,19.24,36646,0
2012-10-08,19.278,19.319,19.141,19.154,15737,0
2012-10-09,19.149,19.247,19.113,19.141,15312,0
2012-10-10,19.178,19.247,19.178,19.22,17876,0
2012-10-11,19.161,19.295,19.161,19.286,22962,0
2012-10-12,19.253,19.303,19.253,19.29,15449,0
2012-10-15,19.269,19.396,19.269,19.396,18622,0
2012-10-16,19.327,19.411,19.327,19.377,28521,0
2012-10-17,19.352,19.446,19.352,19.396,7653,0
2012-10-18,19.345,19.604,19.345,19.559,15467,0
2012-10-19,19.484,19.625,19.484,19.625,9608,0
2012-10-22,19.631,19.695,19.568,19.639,10071,0
2012-10-23,19.681,19.688,19.568,19.666,13984,0
2012-10-24,19.59,19.695,19.553,19.625,20114,0
2012-10-25,19.662,19.674,19.559,19.631,11163,0
2012-10-26,19.625,19.718,19.546,19.666,13642,0
2012-10-31,19.553,19.859,19.553,19.732,18628,0
2012-11-01,19.732,19.894,19.718,19.818,8667,0
2012-11-02,19.718,19.909,19.662,19.859,9369,0
2012-11-05,19.774,19.957,19.774,19.81,10415,0
2012-11-06,19.774,19.844,19.718,19.76,30380,0
2012-11-07,19.695,19.832,19.59,19.794,22541,0
2012-11-08,19.744,20.009,19.703,19.837,15125,0
2012-11-09,19.604,19.604,19.303,19.384,17661,0
2012-11-12,19.319,19.484,19.247,19.261,23539,0
2012-11-13,19.352,19.352,19.198,19.247,13892,0
2012-11-14,19.247,19.247,18.901,18.92,13794,0
2012-11-15,18.401,18.842,18.393,18.572,32063,0
2012-11-16,18.684,18.877,18.679,18.742,27565,0
2012-11-19,18.765,18.92,18.722,18.821,23784,0
2012-11-20,18.877,18.969,18.842,18.95,12336,0
2012-11-21,19.041,19.127,18.877,19.127,21469,0
2012-11-23,19.099,19.161,18.864,19.149,15294,0
2012-11-26,19.198,19.198,18.849,18.913,66465,0
2012-11-27,18.962,18.984,18.629,18.829,52475,0
2012-11-28,18.829,18.977,18.821,18.928,11658,0
2012-11-29,18.857,19,18.857,18.928,9068,0
2012-11-30,18.942,18.969,18.834,18.92,16038,0
2012-12-03,18.799,18.892,18.799,18.842,24293,0
2012-12-04,18.908,18.934,18.892,18.908,11039,0
2012-12-05,18.908,18.942,18.757,18.871,26317,0
2012-12-06,18.962,18.962,18.779,18.779,19187,0
2012-12-07,18.849,18.871,18.749,18.765,8321,0
2012-12-10,18.829,18.829,18.601,18.635,27185,0
2012-12-11,18.679,18.716,18.523,18.601,25940,0
2012-12-12,18.509,18.635,18.501,18.536,25989,0
2012-12-13,18.516,18.551,18.467,18.474,15056,0
2012-12-14,18.474,18.474,18.329,18.393,28518,0
2012-12-17,18.344,18.426,18.26,18.317,31256,0
2012-12-18,18.274,18.43,18.244,18.43,20218,0
2012-12-19,18.385,18.48,18.311,18.336,19737,0
2012-12-20,18.311,18.376,18.279,18.329,34760,0
2012-12-21,18.244,18.376,18.244,18.274,34416,0
2012-12-24,18.376,18.385,18.274,18.385,17173,0
2012-12-26,18.351,18.393,18.324,18.393,18159,0
2012-12-27,18.317,18.378,18.311,18.344,14400,0
2012-12-28,18.253,18.474,18.253,18.46,37922,0
2012-12-31,18.376,18.559,18.376,18.559,23666,0
2013-01-02,18.516,18.736,18.501,18.684,15908,0
2013-01-03,18.594,18.821,18.594,18.793,26724,0
2013-01-04,18.736,18.908,18.728,18.892,13337,0
2013-01-07,18.807,19.099,18.807,19.099,13117,0
2013-01-08,18.991,19.099,18.901,19.099,7740,0
2013-01-09,19.191,19.235,19.049,19.141,19238,0
2013-01-10,19.127,19.127,19.077,19.12,12966,0
2013-01-11,19.041,19.352,19.041,19.099,16353,0
2013-01-14,19.07,19.235,19.07,19.235,4933,0
2013-01-15,19.127,19.184,19.077,19.141,13241,0
2013-01-16,19.07,19.178,18.849,19.063,20284,0
2013-01-17,19.22,19.22,18.864,19.058,14947,0
2013-01-18,19.083,19.154,18.969,19.154,29572,0
2013-01-22,19.083,19.303,19.083,19.229,40873,0
2013-01-23,19.295,19.303,19.191,19.198,19408,0
2013-01-24,19.105,19.178,19.105,19.127,23498,0
2013-01-25,19.178,19.178,19.077,19.077,21963,0
2013-01-28,19.07,19.077,18.991,19.049,24207,0
2013-01-29,18.95,19.141,18.942,19.02,53005,0
2013-01-30,18.928,19.161,18.928,19.077,97650,0
2013-01-31,18.969,19.191,18.969,18.984,15354,0
2013-02-01,18.913,19.198,18.913,19.161,17570,0
2013-02-04,19.178,19.191,19.134,19.161,12608,0
2013-02-05,19.091,19.184,19.091,19.127,15331,0
2013-02-06,19.099,19.161,19.099,19.099,12847,0
2013-02-07,19.033,19.171,19.027,19.091,16449,0
2013-02-08,19.027,19.211,19.02,19.198,22964,0
2013-02-11,19.141,19.191,19.12,19.12,20233,0
2013-02-12,19.126,19.154,19.105,19.126,14869,0
2013-02-13,19.069,19.177,19.046,19.105,23811,0
2013-02-14,19.03,19.126,19.03,19.111,15166,0
2013-02-15,19.03,19.203,19.03,19.139,20481,0
2013-02-19,19.253,19.253,19.154,19.16,15084,0
2013-02-20,19.03,19.203,19.03,19.16,13312,0
2013-02-21,19.248,19.248,19.059,19.118,14853,0
2013-02-22,19.118,19.154,19.097,19.111,7376,0
2013-02-25,19.046,19.261,19.03,19.111,16324,0
2013-02-26,19.037,19.154,19.037,19.088,18266,0
2013-02-27,19.046,19.088,19.03,19.03,17573,0
2013-02-28,19.01,19.069,19.01,19.016,15250,0
2013-03-01,19.004,19.055,18.986,19.004,8790,0
2013-03-04,18.93,19.016,18.93,18.953,16610,0
2013-03-05,19.03,19.046,18.945,19.01,12101,0
2013-03-06,18.972,19.081,18.972,19.01,23846,0
2013-03-07,19.01,19.037,18.953,19.004,24808,0
2013-03-08,18.995,19.097,18.966,18.966,13370,0
2013-03-11,18.885,18.972,18.821,18.865,10842,0
2013-03-12,18.793,18.961,18.786,18.923,23436,0
2013-03-13,18.885,18.894,18.799,18.858,42337,0
2013-03-14,18.756,18.879,18.756,18.821,19612,0
2013-03-15,18.793,18.923,18.793,18.894,26150,0
2013-03-18,18.821,18.909,18.821,18.843,32001,0
2013-03-19,18.83,18.894,18.83,18.858,17893,0
2013-03-20,18.83,18.885,18.815,18.843,19903,0
2013-03-21,18.923,18.936,18.873,18.873,22800,0
2013-03-22,18.851,18.873,18.835,18.851,21970,0
2013-03-25,18.843,18.914,18.843,18.873,24738,0
2013-03-26,18.851,18.914,18.851,18.879,32446,0
2013-03-27,18.902,18.902,18.83,18.858,32170,0
2013-03-28,18.821,18.894,18.821,18.858,15079,0
2013-04-01,18.873,18.885,18.815,18.821,22343,0
2013-04-02,18.799,18.945,18.799,18.879,66590,0
2013-04-03,18.879,18.909,18.873,18.909,14493,0
2013-04-04,18.909,18.923,18.873,18.873,14916,0
2013-04-05,18.765,18.843,18.734,18.772,38518,0
2013-04-08,18.765,18.815,18.765,18.793,11584,0
2013-04-09,18.772,18.821,18.765,18.778,13113,0
2013-04-10,18.815,18.815,18.765,18.799,39943,0
2013-04-11,18.734,18.879,18.734,18.879,25395,0
2013-04-12,18.793,18.885,18.793,18.873,10862,0
2013-04-15,18.793,18.909,18.793,18.865,18795,0
2013-04-16,18.843,18.909,18.843,18.885,16252,0
2013-04-17,18.843,18.909,18.843,18.909,14232,0
2013-04-18,18.894,18.936,18.894,18.936,12934,0
2013-04-19,18.914,18.986,18.765,18.772,65565,0
2013-04-22,18.815,18.902,18.793,18.885,37862,0
2013-04-23,18.885,18.936,18.815,18.923,26431,0
2013-04-24,18.936,19.01,18.914,18.995,20347,0
2013-04-25,19.01,19.03,18.986,19.03,18099,0
2013-04-26,19.088,19.097,19.037,19.097,10787,0
2013-04-29,19.139,19.154,19.088,19.118,35244,0
2013-04-30,19.147,19.286,19.081,19.261,21625,0
2013-05-01,19.21,19.286,19.183,19.261,52342,0
2013-05-02,19.27,19.414,19.261,19.379,30343,0
2013-05-03,19.405,19.457,19.355,19.424,17228,0
2013-05-06,19.449,19.566,19.405,19.508,14694,0
2013-05-07,19.436,19.776,19.436,19.77,34874,0
2013-05-08,19.666,19.84,19.639,19.826,35150,0
2013-05-09,19.803,19.941,19.653,19.879,27359,0
2013-05-10,19.94,19.94,19.785,19.86,17242,0
2013-05-13,19.882,19.882,19.757,19.837,26487,0
2013-05-14,19.767,19.882,19.735,19.801,33965,0
2013-05-15,19.853,19.853,19.626,19.785,83144,0
2013-05-16,19.853,19.853,19.538,19.785,14257,0
2013-05-17,19.809,19.904,19.767,19.89,18323,0
2013-05-20,19.869,19.877,19.767,19.809,29160,0
2013-05-21,19.767,19.832,19.656,19.662,15752,0
2013-05-22,19.707,19.853,19.463,19.573,135835,0
2013-05-23,19.631,19.631,19.343,19.463,48949,0
2013-05-24,19.545,19.589,19.283,19.472,54819,0
2013-05-28,19.567,19.597,19.532,19.545,9203,0
2013-05-29,19.5,19.558,19.105,19.402,36064,0
2013-05-30,19.351,19.567,19.171,19.532,21972,0
2013-05-31,19.472,19.538,19.351,19.351,21703,0
2013-06-03,19.435,19.435,18.838,18.907,25681,0
2013-06-04,18.978,19.111,18.838,19.03,71906,0
2013-06-05,18.97,19.105,18.716,18.759,25756,0
2013-06-06,18.832,18.92,18.605,18.664,16193,0
2013-06-07,18.692,18.993,18.692,18.767,5032,0
2013-06-10,18.729,18.78,18.679,18.722,80484,0
2013-06-11,18.605,18.655,18.26,18.332,87330,0
2013-06-12,18.287,18.493,17.35,18.01,83665,0
2013-06-13,17.994,18.64,17.847,18.51,37574,0
2013-06-14,18.501,18.655,18.338,18.655,32181,0
2013-06-17,18.692,18.868,18.692,18.818,27141,0
2013-06-18,18.729,18.868,18.729,18.825,30968,0
2013-06-19,18.883,18.89,18.78,18.81,40388,0
2013-06-20,18.632,18.632,18.206,18.428,49620,0
2013-06-21,18.729,18.838,18.332,18.611,40312,0
2013-06-24,18.179,18.473,18.171,18.303,39588,0
2013-06-25,18.397,18.589,18.243,18.486,28429,0
2013-06-26,18.48,18.832,18.397,18.553,36977,0
2013-06-27,18.51,18.787,18.493,18.62,32485,0
2013-06-28,18.951,19.167,18.799,19.123,16349,0
2013-07-01,18.767,18.928,18.626,18.649,13429,0
2013-07-02,18.48,18.7,18.466,18.466,34054,0
2013-07-03,18.458,18.582,18.458,18.501,8330,0
2013-07-05,18.39,18.493,18.229,18.332,13622,0
2013-07-08,18.266,18.382,18.214,18.266,38301,0
2013-07-09,18.201,18.397,18.201,18.363,19114,0
2013-07-10,18.266,18.428,18.253,18.423,23596,0
2013-07-11,18.458,18.862,18.434,18.517,18394,0
2013-07-12,18.434,18.632,18.434,18.524,16614,0
2013-07-15,18.493,18.692,18.493,18.589,16561,0
2013-07-16,18.531,18.64,18.434,18.486,32053,0
2013-07-17,18.51,18.683,18.473,18.545,60695,0
2013-07-18,18.538,18.589,18.274,18.406,67451,0
2013-07-19,18.378,18.611,18.186,18.611,65983,0
2013-07-22,18.716,18.934,18.67,18.934,24133,0
2013-07-23,18.963,19.126,18.847,19.036,22108,0
2013-07-24,18.942,19.003,18.774,19.003,30290,0
2013-07-25,18.97,18.97,18.743,18.802,21444,0
2013-07-26,18.737,18.993,18.729,18.942,11198,0
2013-07-29,18.78,18.899,18.664,18.729,31555,0
2013-07-30,18.626,18.794,18.626,18.729,9964,0
2013-07-31,18.67,18.847,18.649,18.847,11595,0
2013-08-01,18.743,18.802,18.64,18.707,28609,0
2013-08-02,18.632,18.679,18.517,18.517,12287,0
2013-08-05,18.582,18.649,18.434,18.524,13974,0
2013-08-06,18.434,18.538,18.434,18.538,21677,0
2013-08-07,18.473,18.589,18.378,18.39,14692,0
2013-08-08,18.44,18.575,18.332,18.531,55507,0
2013-08-09,18.434,18.486,18.332,18.39,32503,0
2013-08-12,18.473,18.614,18.361,18.493,67910,0
2013-08-13,18.379,18.501,18.225,18.465,44631,0
2013-08-14,18.388,18.465,18.388,18.388,19303,0
2013-08-15,18.277,18.277,18.059,18.135,29565,0
2013-08-16,18.188,18.241,17.879,17.985,47168,0
2013-08-19,17.985,18.164,17.179,17.253,43136,0
2013-08-20,17.155,17.44,16.729,17.396,64924,0
2013-08-21,17.26,17.553,17.179,17.484,95200,0
2013-08-22,17.553,17.897,17.544,17.635,67064,0
2013-08-23,17.673,18.232,17.673,17.949,78795,0
2013-08-26,18.068,18.413,17.985,18.173,46288,0
2013-08-27,18.103,18.256,18.103,18.232,89098,0
2013-08-28,18.241,18.479,18.241,18.316,52848,0
2013-08-29,18.218,18.569,18.218,18.434,43483,0
2013-08-30,18.449,18.531,18.316,18.376,25693,0
2013-09-03,18.344,18.583,17.97,18.12,40365,0
2013-09-04,18.15,18.256,18.037,18.188,35097,0
2013-09-05,18.173,18.232,17.949,18.024,44157,0
2013-09-06,18.03,18.27,18.024,18.18,32017,0
2013-09-09,18.144,18.208,18.129,18.197,10159,0
2013-09-10,18.164,18.188,17.94,18.092,51492,0
2013-09-11,18.024,18.135,18.001,18.024,23986,0
2013-09-12,17.992,18.092,17.753,17.879,30018,0
2013-09-13,17.761,17.897,17.761,17.828,34789,0
2013-09-16,17.845,17.992,17.739,17.888,63122,0
2013-09-17,17.822,17.965,17.77,17.957,34481,0
2013-09-18,17.897,18.232,17.879,18.203,25495,0
2013-09-19,18.092,18.299,18.092,18.241,37771,0
2013-09-20,18.218,18.218,17.921,17.957,50681,0
2013-09-23,17.957,17.965,17.792,17.888,19975,0
2013-09-24,17.835,17.888,17.746,17.776,43004,0
2013-09-25,17.776,17.978,17.753,17.932,29420,0
2013-09-26,17.932,18.008,17.911,17.992,21520,0
2013-09-27,17.921,18.076,17.776,17.867,33682,0
2013-09-30,17.807,17.978,17.807,17.97,14163,0
2013-10-01,17.911,18.037,17.904,17.992,26956,0
2013-10-02,17.835,18.092,17.835,18.052,21445,0
2013-10-03,18.008,18.164,17.992,18.144,22358,0
2013-10-04,18.144,18.344,18.144,18.18,25158,0
2013-10-07,18.084,18.164,17.957,17.978,12929,0
2013-10-08,17.888,18.052,17.867,17.904,12012,0
2013-10-09,17.888,17.949,17.792,17.874,17033,0
2013-10-10,17.874,18.076,17.874,17.888,17528,0
2013-10-11,17.835,17.897,17.77,17.807,20430,0
2013-10-14,17.753,17.822,17.746,17.746,11190,0
2013-10-15,17.792,17.835,17.587,17.587,29577,0
2013-10-16,17.68,17.761,17.306,17.536,34170,0
2013-10-17,17.528,17.687,17.493,17.641,46090,0
2013-10-18,17.708,17.792,17.656,17.718,30736,0
2013-10-21,17.648,17.792,17.621,17.753,51043,0
2013-10-22,17.792,18.059,17.792,18.016,51778,0
2013-10-23,18.059,18.203,17.949,18.203,35677,0
2013-10-24,18.284,18.323,18.052,18.299,31097,0
2013-10-25,18.241,18.299,18.156,18.188,18156,0
2013-10-28,18.197,18.241,18.156,18.197,31538,0
2013-10-29,18.241,18.351,18.18,18.323,26300,0
2013-10-30,18.241,18.376,18.241,18.361,18131,0
2013-10-31,18.316,18.428,18.308,18.316,19021,0
2013-11-01,18.351,18.44,18.261,18.261,21599,0
2013-11-04,18.256,18.329,18.208,18.27,18810,0
2013-11-05,18.241,18.388,18.15,18.218,12846,0
2013-11-06,18.232,18.291,18.232,18.247,23421,0
2013-11-07,18.203,18.323,18.203,18.277,33274,0
2013-11-08,18.203,18.203,18.076,18.098,21322,0
2013-11-11,17.992,18.12,17.965,18.103,29102,0
2013-11-12,18.182,18.182,17.977,18.098,47863,0
2013-11-13,17.977,18.182,17.977,18.098,34832,0
2013-11-14,17.99,18.197,17.99,18.098,22875,0
2013-11-15,18.098,18.12,18.044,18.083,21524,0
2013-11-18,18.044,18.12,18.028,18.091,15943,0
2013-11-19,18.098,18.098,17.936,17.968,17952,0
2013-11-20,17.892,18.103,17.883,17.899,26398,0
2013-11-21,17.853,17.945,17.815,17.883,45049,0
2013-11-22,17.883,18.182,17.862,18.028,35204,0
2013-11-25,17.968,17.99,17.923,17.968,28682,0
2013-11-26,17.953,18.044,17.945,17.999,37775,0
2013-11-27,17.999,18.182,17.999,18.129,40900,0
2013-11-29,18.066,18.326,18.066,18.303,46774,0
2013-12-02,18.378,18.378,18.235,18.25,37135,0
2013-12-03,18.197,18.273,18.059,18.197,47287,0
2013-12-04,18.174,18.235,18.044,18.165,62050,0
2013-12-05,18.051,18.15,17.945,17.962,34073,0
2013-12-06,17.968,18.111,17.916,17.936,30795,0
2013-12-09,17.899,17.953,17.825,17.825,28893,0
2013-12-10,17.815,17.825,17.575,17.602,64234,0
2013-12-11,17.541,17.58,17.011,17.056,107415,0
2013-12-12,16.976,16.976,16.674,16.759,91270,0
2013-12-13,16.735,16.872,16.615,16.804,43215,0
2013-12-16,16.749,17.003,16.749,16.857,61471,0
2013-12-17,16.857,16.976,16.759,16.774,95171,0
2013-12-18,16.742,17.139,16.742,17.023,77598,0
2013-12-19,16.941,17.407,16.941,17.153,47903,0
2013-12-20,17.178,17.398,17.162,17.306,72182,0
2013-12-23,17.398,17.443,17.243,17.389,42523,0
2013-12-24,17.389,17.389,17.153,17.367,18528,0
2013-12-26,17.276,17.335,17.184,17.335,25342,0
2013-12-27,17.353,17.426,17.238,17.298,25978,0
2013-12-30,17.252,17.284,17.085,17.207,62736,0
2013-12-31,17.124,17.298,16.923,17.231,34800,0
2014-01-02,17.298,17.525,17.153,17.374,38267,0
2014-01-03,17.359,17.655,17.359,17.627,33061,0
2014-01-06,17.655,17.936,17.655,17.83,43492,0
2014-01-07,17.825,18.174,17.719,18.066,31778,0
2014-01-08,17.99,18.037,17.929,17.953,28514,0
2014-01-09,17.899,18.103,17.876,18.083,22864,0
2014-01-10,18.19,18.264,18.12,18.227,24952,0
2014-01-13,18.083,18.332,18.075,18.278,41726,0
2014-01-14,18.339,18.366,18.197,18.366,28869,0
2014-01-15,18.378,18.419,18.264,18.385,32871,0
2014-01-16,18.357,18.5,18.295,18.438,20589,0
2014-01-17,18.41,18.509,18.242,18.242,73250,0
2014-01-21,18.242,18.492,18.242,18.393,59758,0
2014-01-22,18.538,18.546,18.419,18.524,38022,0
2014-01-23,18.538,18.608,18.455,18.479,88539,0
2014-01-24,18.509,18.509,18.103,18.472,53267,0
2014-01-27,18.427,18.432,18.242,18.326,25014,0
2014-01-28,18.278,18.554,18.278,18.492,48558,0
2014-01-29,18.385,18.5,18.278,18.378,62459,0
2014-01-30,18.373,18.524,18.348,18.517,25258,0
2014-01-31,18.365,18.592,18.365,18.517,16485,0
2014-02-03,18.517,18.531,18.273,18.273,21232,0
2014-02-04,18.303,18.531,18.303,18.455,46099,0
2014-02-05,18.373,18.5,18.373,18.447,25249,0
2014-02-06,18.492,18.531,18.41,18.5,26715,0
2014-02-07,18.509,18.531,18.479,18.479,25379,0
2014-02-10,18.479,18.531,18.479,18.531,44714,0
2014-02-11,18.485,18.57,18.485,18.546,48390,0
2014-02-12,18.63,18.764,18.524,18.719,44563,0
2014-02-13,18.679,18.779,18.679,18.764,18024,0
2014-02-14,18.684,18.739,18.593,18.709,24449,0
2014-02-18,18.786,19.012,18.701,18.971,98201,0
2014-02-19,18.886,19.128,18.886,19.012,53422,0
2014-02-20,18.926,19.112,18.81,19.059,45774,0
2014-02-21,19.135,19.157,19.019,19.066,35189,0
2014-02-24,19.08,19.135,18.911,18.95,39126,0
2014-02-25,19.051,19.105,18.932,19.097,27713,0
2014-02-26,19.097,19.135,18.986,19.005,26622,0
2014-02-27,19.105,19.157,19.08,19.135,35825,0
2014-02-28,19.197,19.197,19.105,19.151,21002,0
2014-03-03,19.128,19.157,18.979,19.157,22152,0
2014-03-04,19.182,19.266,19.087,19.23,22669,0
2014-03-05,19.151,19.289,19.151,19.285,15845,0
2014-03-06,19.285,19.359,19.243,19.295,47461,0
2014-03-07,19.243,19.304,19.175,19.175,20468,0
2014-03-10,19.166,19.236,19.12,19.203,38315,0
2014-03-11,19.23,19.23,19.112,19.197,16158,0
2014-03-12,19.243,19.349,19.197,19.349,25323,0
2014-03-13,19.359,19.369,19.295,19.369,20415,0
2014-03-14,19.321,19.369,19.135,19.343,24273,0
2014-03-17,19.369,19.444,19.251,19.396,35395,0
2014-03-18,19.384,19.655,19.369,19.592,34736,0
2014-03-19,19.684,19.833,19.514,19.539,24907,0
2014-03-20,19.431,19.569,19.321,19.369,33329,0
2014-03-21,19.369,19.577,19.369,19.523,14191,0
2014-03-24,19.444,19.678,19.444,19.678,15802,0
2014-03-25,19.631,19.678,19.546,19.546,20869,0
2014-03-26,19.669,19.669,19.546,19.553,15491,0
2014-03-27,19.469,19.655,19.469,19.546,27187,0
2014-03-28,19.523,19.624,19.451,19.498,16414,0
2014-03-31,19.486,19.692,19.486,19.669,20347,0
2014-04-01,19.577,19.801,19.498,19.647,33869,0
2014-04-02,19.669,19.71,19.444,19.451,19621,0
2014-04-03,19.523,19.607,19.437,19.469,40073,0
2014-04-04,19.459,19.523,19.331,19.331,58045,0
2014-04-07,19.304,19.384,19.033,19.087,75096,0
2014-04-08,19.128,19.157,18.801,18.818,80582,0
2014-04-09,18.904,19.026,18.832,18.986,75923,0
2014-04-10,18.964,19.135,18.96,19.042,47313,0
2014-04-11,19.019,19.189,19.019,19.066,40788,0
2014-04-14,19.12,19.128,19.005,19.019,65907,0
2014-04-15,18.979,19.051,18.926,18.95,77945,0
2014-04-16,18.95,18.964,18.779,18.904,116419,0
2014-04-17,18.904,19.012,18.84,18.84,114795,0
2014-04-21,18.926,19.059,18.926,19.026,57027,0
2014-04-22,19.042,19.251,19.042,19.23,37114,0
2014-04-23,19.266,19.359,19.12,19.151,60690,0
2014-04-24,19.112,19.243,19.097,19.128,56359,0
2014-04-25,19.051,19.182,19.042,19.112,48300,0
2014-04-28,19.166,19.211,19.128,19.182,71405,0
2014-04-29,19.258,19.359,19.203,19.331,98578,0
2014-04-30,19.377,19.514,19.295,19.514,37219,0
2014-05-01,19.444,19.514,19.377,19.424,70209,0
2014-05-02,19.424,19.514,19.377,19.514,75754,0
2014-05-05,19.459,19.647,19.459,19.553,80741,0
2014-05-06,19.569,19.615,19.478,19.506,42076,0
2014-05-07,19.569,19.577,19.444,19.49,67434,0
2014-05-08,19.478,19.523,19.451,19.478,62627,0
2014-05-09,19.459,19.539,19.451,19.523,34158,0
2014-05-12,19.625,19.695,19.625,19.625,66542,0
2014-05-13,19.679,19.72,19.625,19.631,46339,0
2014-05-14,19.641,19.704,19.593,19.658,48892,0
2014-05-15,19.704,19.713,19.641,19.704,48262,0
2014-05-16,19.641,19.695,19.617,19.625,50111,0
2014-05-19,19.617,19.631,19.505,19.514,53366,0
2014-05-20,19.561,19.593,19.523,19.578,23926,0
2014-05-21,19.578,19.672,19.578,19.649,24571,0
2014-05-22,19.641,19.695,19.585,19.585,44646,0
2014-05-23,19.578,19.617,19.467,19.608,43362,0
2014-05-27,19.593,19.741,19.593,19.72,36639,0
2014-05-28,19.741,19.861,19.641,19.658,45567,0
2014-05-29,19.608,19.815,19.608,19.797,29511,0
2014-05-30,19.704,19.893,19.704,19.893,23725,0
2014-06-02,19.83,19.893,19.782,19.79,25137,0
2014-06-03,19.726,19.837,19.631,19.631,23204,0
2014-06-04,19.602,19.704,19.261,19.602,95716,0
2014-06-05,19.585,19.734,19.341,19.658,26109,0
2014-06-06,19.658,19.797,19.658,19.741,17791,0
2014-06-09,19.741,19.782,19.741,19.759,12667,0
2014-06-10,19.782,19.782,19.546,19.585,49739,0
2014-06-11,19.585,19.631,19.546,19.625,39356,0
2014-06-12,19.704,19.769,19.704,19.741,30854,0
2014-06-13,19.751,19.751,19.625,19.704,25730,0
2014-06-16,19.751,19.824,19.72,19.734,26871,0
2014-06-17,19.782,19.884,19.72,19.884,16148,0
2014-06-18,19.845,19.955,19.769,19.83,49678,0
2014-06-19,19.782,19.933,19.782,19.861,14965,0
2014-06-20,19.815,19.861,19.797,19.845,21610,0
2014-06-23,19.879,19.948,19.797,19.797,17082,0
2014-06-24,19.769,19.815,19.769,19.797,21731,0
2014-06-25,19.751,19.797,19.751,19.782,22897,0
2014-06-26,19.734,19.9,19.726,19.893,16987,0
2014-06-27,19.824,19.916,19.824,19.908,11979,0
2014-06-30,19.884,19.963,19.879,19.925,13334,0
2014-07-01,19.908,19.994,19.908,19.994,9516,0
2014-07-02,19.948,20.018,19.916,20.004,14844,0
2014-07-03,19.948,19.971,19.837,19.879,11059,0
2014-07-07,19.9,19.916,19.83,19.908,10329,0
2014-07-08,19.845,19.94,19.845,19.916,8030,0
2014-07-09,19.879,20.05,19.879,20.042,15818,0
2014-07-10,20.066,20.074,19.981,20.042,18408,0
2014-07-11,19.925,20.271,19.925,20.271,24536,0
2014-07-14,20.137,20.233,20.074,20.081,40977,0
2014-07-15,20.074,20.123,20.018,20.042,36438,0
2014-07-16,20.042,20.042,19.845,19.845,29430,0
2014-07-17,19.861,19.925,19.631,19.695,67157,0
2014-07-18,19.695,19.782,19.695,19.782,51623,0
2014-07-21,19.695,19.79,19.679,19.679,63605,0
2014-07-22,19.679,19.769,19.658,19.679,47248,0
2014-07-23,19.679,19.79,19.679,19.704,44696,0
2014-07-24,19.72,19.774,19.704,19.726,36716,0
2014-07-25,19.713,19.751,19.704,19.734,20868,0
2014-07-28,19.751,19.751,19.72,19.751,28558,0
2014-07-29,19.734,19.769,19.72,19.734,21629,0
2014-07-30,19.726,19.815,19.713,19.72,44832,0
2014-07-31,19.649,19.679,19.585,19.608,69131,0
2014-08-01,19.585,19.631,19.436,19.523,48450,0
2014-08-04,19.523,19.539,19.402,19.497,46254,0
2014-08-05,19.532,19.578,19.411,19.523,36421,0
2014-08-06,19.389,19.546,19.389,19.505,30350,0
2014-08-07,19.443,19.641,19.443,19.57,41063,0
2014-08-08,19.602,19.734,19.593,19.672,52538,0
2014-08-11,19.759,19.769,19.658,19.72,50958,0
2014-08-12,19.782,19.807,19.624,19.79,55402,0
2014-08-13,19.832,19.838,19.751,19.832,53148,0
2014-08-14,19.854,19.952,19.807,19.911,33646,0
2014-08-15,19.911,19.935,19.816,19.838,57489,0
2014-08-18,19.88,19.895,19.77,19.825,33694,0
2014-08-19,19.798,19.816,19.713,19.713,47894,0
2014-08-20,19.726,19.76,19.703,19.713,54007,0
2014-08-21,19.775,19.816,19.726,19.76,25545,0
2014-08-22,19.775,19.807,19.734,19.77,47339,0
2014-08-25,19.782,19.832,19.76,19.77,70167,0
2014-08-26,19.807,19.895,19.76,19.77,118941,0
2014-08-27,19.816,19.846,19.741,19.838,80129,0
2014-08-28,19.838,19.887,19.807,19.838,32483,0
2014-08-29,19.872,19.872,19.825,19.863,24692,0
2014-09-02,19.887,19.895,19.825,19.863,36136,0
2014-09-03,19.887,19.887,19.782,19.872,39880,0
2014-09-04,19.832,19.903,19.782,19.79,35734,0
2014-09-05,19.816,19.863,19.679,19.77,36556,0
2014-09-08,19.72,19.79,19.679,19.713,34163,0
2014-09-09,19.694,19.782,19.656,19.686,34415,0
2014-09-10,19.713,19.77,19.404,19.583,61436,0
2014-09-11,19.544,19.599,19.391,19.453,54273,0
2014-09-12,19.501,19.501,19.383,19.439,37631,0
2014-09-15,19.391,19.501,19.357,19.446,55329,0
2014-09-16,19.461,19.591,19.461,19.488,46745,0
2014-09-17,19.481,19.662,19.404,19.432,52884,0
2014-09-18,19.432,19.599,19.432,19.528,31172,0
2014-09-19,19.575,19.686,19.557,19.567,27409,0
2014-09-22,19.599,19.614,19.481,19.567,60138,0
2014-09-23,19.606,19.631,19.528,19.544,28666,0
2014-09-24,19.599,19.631,19.536,19.575,31408,0
2014-09-25,19.51,19.624,19.51,19.599,25379,0
2014-09-26,19.614,19.713,19.544,19.662,31213,0
2014-09-29,19.647,19.726,19.567,19.614,40512,0
2014-09-30,19.599,19.775,19.599,19.775,30008,0
2014-10-01,19.713,19.807,19.713,19.741,24562,0
2014-10-02,19.741,19.846,19.741,19.798,32638,0
2014-10-03,19.832,19.846,19.77,19.77,24431,0
2014-10-06,19.798,19.846,19.782,19.79,27123,0
2014-10-07,19.775,19.838,19.775,19.798,34063,0
2014-10-08,19.77,19.838,19.726,19.838,37235,0
2014-10-09,19.79,19.854,19.775,19.825,20284,0
2014-10-10,19.825,19.872,19.734,19.832,23446,0
2014-10-13,19.846,19.846,19.734,19.734,11514,0
2014-10-14,19.798,19.816,19.713,19.713,17239,0
2014-10-15,19.76,19.775,19.528,19.686,50210,0
2014-10-16,19.575,19.79,19.528,19.624,31314,0
2014-10-17,19.671,19.76,19.656,19.76,23166,0
2014-10-20,19.647,19.79,19.647,19.775,6638,0
2014-10-21,19.807,19.838,19.782,19.825,36344,0
2014-10-22,19.838,19.846,19.782,19.816,32752,0
2014-10-23,19.854,19.863,19.798,19.832,25245,0
2014-10-24,19.798,19.872,19.798,19.816,50815,0
2014-10-27,19.846,19.929,19.734,19.911,77612,0
2014-10-28,19.895,20.048,19.895,20.032,48004,0
2014-10-29,20.04,20.08,20.014,20.08,50325,0
2014-10-30,20.056,20.128,20.024,20.121,22918,0
2014-10-31,20.071,20.199,20.056,20.199,20530,0
2014-11-03,20.145,20.544,20.08,20.345,33031,0
2014-11-04,20.255,20.345,20.224,20.297,20022,0
2014-11-05,20.248,20.319,20.248,20.311,16420,0
2014-11-06,20.281,20.367,20.281,20.304,23505,0
2014-11-07,20.281,20.418,20.281,20.41,24046,0
2014-11-10,20.376,20.4,20.304,20.311,28934,0
2014-11-11,20.255,20.353,20.255,20.345,23326,0
2014-11-12,20.459,20.498,20.434,20.482,36626,0
2014-11-13,20.467,20.548,20.434,20.532,41596,0
2014-11-14,20.574,20.581,20.394,20.565,41437,0
2014-11-17,20.482,20.581,20.434,20.574,58336,0
2014-11-18,20.532,20.565,20.474,20.548,37210,0
2014-11-19,20.498,20.532,20.474,20.491,26072,0
2014-11-20,20.482,20.548,20.482,20.482,22615,0
2014-11-21,20.532,20.532,20.442,20.491,38404,0
2014-11-24,20.474,20.548,20.467,20.491,11120,0
2014-11-25,20.508,20.532,20.434,20.45,48556,0
2014-11-26,20.434,20.467,20.418,20.442,53455,0
2014-11-28,20.411,20.588,20.411,20.565,21199,0
2014-12-01,20.532,20.565,20.467,20.498,57036,0
2014-12-02,20.482,20.516,20.434,20.434,46128,0
2014-12-03,20.401,20.474,20.401,20.424,18050,0
2014-12-04,20.474,20.474,20.148,20.164,76041,0
2014-12-05,20.148,20.418,20.148,20.361,26157,0
2014-12-08,20.319,20.367,20.246,20.367,20801,0
2014-12-09,20.279,20.394,20.148,20.394,37784,0
2014-12-10,20.367,20.384,20.253,20.367,32184,0
2014-12-11,20.319,20.384,20.246,20.279,13680,0
2014-12-12,20.279,20.279,20.156,20.156,19395,0
2014-12-15,20.288,20.288,19.863,19.92,41978,0
2014-12-16,19.774,20.124,19.774,20.034,12363,0
2014-12-17,19.993,20.231,19.993,20.182,14525,0
2014-12-18,20.304,20.304,20.148,20.174,15174,0
2014-12-19,20.164,20.31,20.164,20.31,25893,0
2014-12-22,20.253,20.336,20.253,20.31,8980,0
2014-12-23,20.345,20.345,20.214,20.271,13891,0
2014-12-24,20.271,20.319,20.262,20.288,6117,0
2014-12-26,20.253,20.411,20.246,20.304,30863,0
2014-12-29,20.376,20.376,20.231,20.288,13207,0
2014-12-30,20.231,20.394,20.182,20.367,23120,0
2014-12-31,20.384,20.384,20.231,20.288,25470,0
2015-01-02,20.246,20.345,20.231,20.288,14534,0
2015-01-05,20.197,20.328,20.197,20.239,20181,0
2015-01-06,20.239,20.328,20.197,20.262,10563,0
2015-01-07,20.297,20.319,20.253,20.319,22180,0
2015-01-08,20.367,20.376,20.304,20.345,29310,0
2015-01-09,20.367,20.367,20.288,20.304,18128,0
2015-01-12,20.353,20.353,20.246,20.253,24395,0
2015-01-13,20.353,20.353,20.271,20.279,11393,0
2015-01-14,20.345,20.353,20.279,20.288,18716,0
2015-01-15,20.288,20.31,20.253,20.262,19691,0
2015-01-16,20.304,20.31,20.271,20.31,29350,0
2015-01-20,20.271,20.319,20.246,20.271,24352,0
2015-01-21,20.271,20.345,20.182,20.214,46384,0
2015-01-22,20.353,20.353,20.253,20.304,24800,0
2015-01-23,20.328,20.353,20.319,20.328,13877,0
2015-01-26,20.279,20.418,20.279,20.353,71423,0
2015-01-27,20.376,20.434,20.328,20.401,25245,0
2015-01-28,20.394,20.508,20.394,20.508,27632,0
2015-01-29,20.474,20.596,20.474,20.532,24588,0
2015-01-30,20.596,20.679,20.491,20.654,25363,0
2015-02-02,20.596,20.622,20.574,20.581,31928,0
2015-02-03,20.613,20.637,20.548,20.605,30142,0
2015-02-04,20.622,20.637,20.532,20.548,20792,0
2015-02-05,20.525,20.63,20.525,20.588,11294,0
2015-02-06,20.556,20.613,20.482,20.516,11659,0
2015-02-09,20.556,20.556,20.45,20.491,14267,0
2015-02-10,20.498,20.588,20.498,20.548,16962,0
2015-02-11,20.639,20.639,20.507,20.548,25776,0
2015-02-12,20.606,20.623,20.574,20.614,19345,0
2015-02-13,20.639,20.648,20.581,20.631,30999,0
2015-02-17,20.631,20.655,20.556,20.574,38557,0
2015-02-18,20.548,20.581,20.323,20.574,74049,0
2015-02-19,20.538,20.574,20.467,20.574,27493,0
2015-02-20,20.515,20.655,20.48,20.565,67915,0
2015-02-23,20.581,20.663,20.548,20.639,33424,0
2015-02-24,20.606,20.663,20.606,20.648,33096,0
2015-02-25,20.655,20.772,20.623,20.673,57296,0
2015-02-26,20.673,20.781,20.673,20.747,28821,0
2015-02-27,20.738,20.838,20.738,20.787,41283,0
2015-03-02,20.763,20.873,20.763,20.853,24823,0
2015-03-03,20.863,20.896,20.863,20.888,30607,0
2015-03-04,20.873,20.971,20.863,20.947,16147,0
2015-03-05,20.932,20.981,20.814,20.903,27834,0
2015-03-06,20.896,20.896,20.763,20.787,12774,0
2015-03-09,20.838,20.896,20.747,20.787,50733,0
2015-03-10,20.796,20.881,20.756,20.846,20124,0
2015-03-11,20.873,20.896,20.805,20.863,18919,0
2015-03-12,20.912,20.922,20.831,20.873,21930,0
2015-03-13,20.912,20.912,20.838,20.873,15786,0
2015-03-16,20.896,20.922,20.831,20.838,19280,0
2015-03-17,20.888,20.903,20.747,20.814,26630,0
2015-03-18,20.756,20.932,20.756,20.932,33739,0
2015-03-19,20.932,20.947,20.873,20.947,12171,0
2015-03-20,20.922,21.039,20.896,20.896,26146,0
2015-03-23,20.947,20.961,20.881,20.932,19641,0
2015-03-24,20.981,20.981,20.912,20.912,8796,0
2015-03-25,20.938,21.02,20.922,20.997,22294,0
2015-03-26,20.932,21.02,20.903,20.997,31812,0
2015-03-27,20.961,21.069,20.922,20.971,19159,0
2015-03-30,20.961,21.039,20.922,20.99,33981,0
2015-03-31,20.912,21.02,20.912,21.02,12740,0
2015-04-01,20.997,21.039,20.952,21.02,32415,0
2015-04-02,20.981,21.02,20.961,20.997,9760,0
2015-04-06,20.952,21.011,20.952,20.981,9039,0
2015-04-07,20.961,21.062,20.952,21.062,10982,0
2015-04-08,21.062,21.119,21.062,21.069,32293,0
2015-04-09,21.079,21.163,21.079,21.145,17386,0
2015-04-10,21.119,21.163,21.119,21.163,13736,0
2015-04-13,21.105,21.163,21.054,21.097,32172,0
2015-04-14,21.137,21.178,21.097,21.17,18798,0
2015-04-15,21.17,21.17,21.145,21.163,22356,0
2015-04-16,21.137,21.163,21.119,21.145,7379,0
2015-04-17,21.145,21.163,20.952,20.952,46632,0
2015-04-20,20.99,21.011,20.971,20.997,8145,0
2015-04-21,20.997,21.194,20.997,21.054,15976,0
2015-04-22,21.145,21.145,21.02,21.03,14192,0
2015-04-23,21.03,21.079,21.003,21.011,17110,0
2015-04-24,21.03,21.03,20.997,20.997,13736,0
2015-04-27,20.997,21.039,20.952,20.952,18798,0
2015-04-28,20.922,21.088,20.922,20.938,11084,0
2015-04-29,20.853,20.997,20.787,20.961,12531,0
2015-04-30,20.947,21.062,20.947,21.039,12653,0
2015-05-01,20.99,21.039,20.981,20.981,18557,0
2015-05-04,20.981,21.128,20.981,21.079,4579,0
2015-05-05,21.039,21.079,20.896,20.903,13256,0
2015-05-06,20.903,21.03,20.747,20.822,63563,0
2015-05-07,20.846,20.922,20.787,20.814,18525,0
2015-05-08,20.822,21.054,20.822,20.938,15786,0
2015-05-11,20.922,20.971,20.831,20.863,14218,0
2015-05-12,20.888,20.999,20.881,20.963,54054,0
2015-05-13,21.023,21.108,20.99,21.073,38728,0
2015-05-14,21.108,21.167,21.033,21.092,46072,0
2015-05-15,21.092,21.174,21.064,21.174,35249,0
2015-05-18,21.108,21.192,21.108,21.174,16109,0
2015-05-19,21.167,21.27,21.16,21.27,38019,0
2015-05-20,21.27,21.336,21.251,21.32,28426,0
2015-05-21,21.26,21.389,21.26,21.31,18832,0
2015-05-22,21.278,21.336,21.27,21.27,16463,0
2015-05-26,21.27,21.278,21.251,21.278,10552,0
2015-05-27,21.278,21.36,21.278,21.329,6633,0
2015-05-28,21.27,21.301,21.218,21.242,20340,0
2015-05-29,21.242,21.329,21.234,21.234,15160,0
2015-06-01,21.234,21.329,21.183,21.226,26786,0
2015-06-02,21.242,21.32,21.16,21.293,21513,0
2015-06-03,21.251,21.301,21.192,21.301,11962,0
2015-06-04,21.242,21.32,21.242,21.278,9711,0
2015-06-05,21.251,21.329,21.226,21.26,13738,0
2015-06-08,21.301,21.32,21.293,21.293,9829,0
2015-06-09,21.284,21.31,21.27,21.301,10727,0
2015-06-10,21.27,21.278,21.183,21.183,12012,0
2015-06-11,21.192,21.278,21.183,21.242,7908,0
2015-06-12,21.234,21.31,21.234,21.251,6869,0
2015-06-15,21.251,21.26,21.21,21.21,6750,0
2015-06-16,21.201,21.242,21.16,21.174,14569,0
2015-06-17,21.167,21.21,21.116,21.133,10538,0
2015-06-18,21.123,21.151,21.049,21.049,23096,0
2015-06-19,21.049,21.108,21.023,21.033,20016,0
2015-06-22,21.041,21.108,21.033,21.056,14213,0
2015-06-23,21.056,21.056,20.954,20.954,16330,0
2015-06-24,20.99,21.049,20.954,20.99,13029,0
2015-06-25,21.023,21.056,20.947,20.983,30203,0
2015-06-26,20.999,20.999,20.939,20.939,9475,0
2015-06-29,20.896,20.999,20.896,20.939,16344,0
2015-06-30,20.983,21.056,20.939,20.947,8043,0
2015-07-01,20.983,21.064,20.923,21.023,4738,0
2015-07-02,21.083,21.083,20.99,21.056,9594,0
2015-07-06,21.073,21.192,21.049,21.174,15277,0
2015-07-07,21.167,21.167,21.033,21.108,12080,0
2015-07-08,21.133,21.133,21.033,21.033,9594,0
2015-07-09,21.192,21.192,21.033,21.101,24517,0
2015-07-10,21.234,21.234,21.101,21.123,6395,0
2015-07-13,21.167,21.192,21.101,21.142,9239,0
2015-07-14,21.167,21.234,21.16,21.234,8596,0
2015-07-15,21.201,21.32,21.201,21.278,18529,0
2015-07-16,21.26,21.439,21.26,21.439,15870,0
2015-07-17,21.411,21.488,21.402,21.488,48443,0
2015-07-20,21.488,21.511,21.411,21.471,17528,0
2015-07-21,21.461,21.471,21.379,21.379,12673,0
2015-07-22,21.43,21.461,21.343,21.36,10423,0
2015-07-23,21.43,21.446,21.278,21.293,8409,0
2015-07-24,21.301,21.352,21.27,21.27,5092,0
2015-07-27,21.242,21.42,21.242,21.352,13386,0
2015-07-28,21.32,21.43,21.32,21.402,13386,0
2015-07-29,21.379,21.452,21.379,21.439,8291,0
2015-07-30,21.379,21.439,21.379,21.411,5211,0
2015-07-31,21.352,21.511,21.352,21.498,4738,0
2015-08-03,21.42,21.488,21.42,21.452,6404,0
2015-08-04,21.48,21.48,21.352,21.36,7698,0
2015-08-05,21.343,21.446,21.343,21.402,7698,0
2015-08-06,21.402,21.511,21.389,21.511,17959,0
2015-08-07,21.452,21.531,21.452,21.521,13146,0
2015-08-10,21.48,21.581,21.461,21.531,11962,0
2015-08-11,21.498,21.556,21.498,21.548,5594,0
2015-08-12,21.581,21.581,21.556,21.562,10248,0
2015-08-13,21.538,21.59,21.538,21.548,4658,0
2015-08-14,21.562,21.571,21.53,21.571,5355,0
2015-08-17,21.556,21.571,21.469,21.538,14555,0
2015-08-18,21.53,21.562,21.53,21.556,9432,0
2015-08-19,21.562,21.581,21.503,21.562,5124,0
2015-08-20,21.562,21.562,21.51,21.556,19679,0
2015-08-21,21.538,21.556,21.478,21.52,3725,0
2015-08-24,21.333,21.333,20.877,20.99,67729,0
2015-08-25,21.255,21.385,21.124,21.366,12692,0
2015-08-26,21.385,21.385,21.204,21.28,21076,0
2015-08-27,21.315,21.392,21.273,21.385,10713,0
2015-08-28,21.297,21.538,21.297,21.538,14207,0
2015-08-31,21.538,21.667,21.538,21.65,5355,0
2015-09-01,21.599,21.623,21.53,21.53,4423,0
2015-09-02,21.53,21.562,21.487,21.52,12925,0
2015-09-03,21.571,21.571,21.497,21.52,2911,0
2015-09-04,21.469,21.562,21.459,21.562,8151,0
2015-09-08,21.478,21.538,21.469,21.503,17233,0
2015-09-09,21.459,21.503,21.459,21.503,13043,0
2015-09-10,21.459,21.556,21.451,21.53,17905,0
2015-09-11,21.497,21.59,21.469,21.59,10131,0
2015-09-14,21.538,21.548,21.497,21.53,5707,0
2015-09-15,21.548,21.562,21.51,21.556,6172,0
2015-09-16,21.51,21.599,21.51,21.548,5124,0
2015-09-17,21.562,21.599,21.503,21.599,18814,0
2015-09-18,21.59,21.632,21.59,21.632,5124,0
2015-09-21,21.571,21.623,21.571,21.607,6172,0
2015-09-22,21.52,21.642,21.52,21.59,9317,0
2015-09-23,21.667,21.667,21.607,21.642,3027,0
2015-09-24,21.65,21.727,21.599,21.599,22922,0
2015-09-25,21.65,21.735,21.65,21.735,6638,0
2015-09-28,21.667,21.735,21.667,21.735,7206,0
2015-09-29,21.674,21.753,21.615,21.615,11995,0
2015-09-30,21.65,21.659,21.615,21.615,4309,0
2015-10-01,21.607,21.615,21.469,21.487,15373,0
2015-10-02,21.469,21.503,21.469,21.503,10595,0
2015-10-05,21.51,21.623,21.503,21.599,6630,0
2015-10-06,21.659,21.709,21.659,21.659,13159,0
2015-10-07,21.659,21.735,21.659,21.709,8384,0
2015-10-08,21.693,21.702,21.683,21.683,1980,0
2015-10-09,21.693,21.753,21.693,21.709,5473,0
2015-10-12,21.693,21.761,21.693,21.761,7948,0
2015-10-13,21.753,21.753,21.702,21.744,5589,0
2015-10-14,21.709,21.822,21.709,21.786,10479,0
2015-10-15,21.753,21.891,21.753,21.891,5938,0
2015-10-16,21.812,21.984,21.812,21.984,19097,0
2015-10-19,21.959,21.984,21.933,21.933,13537,0
2015-10-20,21.924,21.984,21.912,21.958,15987,0
2015-10-21,21.908,21.95,21.863,21.882,12227,0
2015-10-22,21.863,21.95,21.863,21.891,14440,0
2015-10-23,21.847,21.924,21.796,21.873,9897,0
2015-10-26,21.804,21.863,21.769,21.856,17116,0
2015-10-27,21.856,21.942,21.83,21.863,11526,0
2015-10-28,21.856,21.899,21.856,21.882,6638,0
2015-10-29,21.899,21.933,21.839,21.924,14555,0
2015-10-30,21.863,21.95,21.786,21.95,6405,0
2015-11-02,21.95,21.95,21.924,21.95,6839,0
2015-11-03,21.839,21.959,21.839,21.933,13392,0
2015-11-04,21.933,22.115,21.924,22.087,16663,0
2015-11-05,22.115,22.174,22.055,22.078,17932,0
2015-11-06,22.078,22.166,21.95,22.003,5707,0
2015-11-09,21.933,22.139,21.899,22.129,12563,0
2015-11-10,22.121,22.2,22.077,22.2,11108,0
2015-11-11,22.227,22.227,22.069,22.182,21641,0
2015-11-12,22.147,22.174,21.982,22.147,12711,0
2015-11-13,22.043,22.147,21.982,22.043,13397,0
2015-11-16,22.034,22.087,21.868,21.877,30343,0
2015-11-17,21.929,21.929,21.782,21.782,85190,0
2015-11-18,21.842,21.859,21.746,21.772,21411,0
2015-11-19,21.824,21.851,21.816,21.816,30574,0
2015-11-20,21.816,21.948,21.798,21.807,32862,0
2015-11-23,21.842,21.868,21.816,21.834,12595,0
2015-11-24,21.842,21.895,21.816,21.877,26883,0
2015-11-25,21.851,21.903,21.851,21.877,6870,0
2015-11-27,21.895,21.92,21.886,21.92,7443,0
2015-11-30,21.92,21.92,21.886,21.903,11565,0
2015-12-01,21.948,22,21.911,21.956,12869,0
2015-12-02,21.929,21.972,21.92,21.92,6165,0
2015-12-03,21.929,21.929,21.851,21.877,8188,0
2015-12-04,21.851,21.92,21.807,21.877,14084,0
2015-12-07,21.851,21.859,21.782,21.816,18091,0
2015-12-08,21.782,21.824,21.755,21.789,16372,0
2015-12-09,21.824,21.877,21.772,21.807,23816,0
2015-12-10,21.764,21.877,21.764,21.868,12365,0
2015-12-11,21.851,21.868,21.755,21.755,10419,0
2015-12-14,21.789,21.789,21.405,21.405,45752,0
2015-12-15,21.607,21.711,21.449,21.703,19808,0
2015-12-16,21.851,21.851,21.659,21.764,14314,0
2015-12-17,21.834,21.834,21.65,21.694,12365,0
2015-12-18,21.684,21.782,21.632,21.746,13970,0
2015-12-21,21.737,21.877,21.737,21.842,17290,0
2015-12-22,21.859,21.92,21.772,21.824,10461,0
2015-12-23,21.834,21.92,21.834,21.877,3892,0
2015-12-24,21.842,21.911,21.842,21.911,2086,0
2015-12-28,21.903,21.981,21.843,21.972,6290,0
2015-12-29,21.929,22.008,21.929,22,7345,0
2015-12-30,22.008,22.157,22.005,22.008,13711,0
2015-12-31,21.929,22.06,21.904,22.06,6821,0
2016-01-04,21.72,22.053,21.72,22.053,3882,0
2016-01-05,22.2,22.287,22.174,22.252,9820,0
2016-01-06,21.948,22.139,21.948,22.139,8093,0
2016-01-07,21.842,22.121,21.834,22.069,9120,0
2016-01-08,22.148,22.148,22.063,22.129,8625,0
2016-01-11,22.094,22.129,22.008,22.054,6718,0
2016-01-12,22.008,22.061,21.929,22.053,11886,0
2016-01-13,22.024,22.024,21.964,21.972,7001,0
2016-01-14,22.043,22.043,21.972,22.008,12312,0
2016-01-15,21.929,22.016,21.877,22.016,17086,0
2016-01-19,22.025,22.025,21.92,21.972,8244,0
2016-01-20,21.746,21.982,21.537,21.982,20561,0
2016-01-21,21.842,21.961,21.842,21.961,6496,0
2016-01-22,22.087,22.087,21.903,21.948,10235,0
2016-01-25,21.92,22.008,21.851,21.877,18122,0
2016-01-26,21.859,22.025,21.859,21.964,7997,0
2016-01-27,21.903,22.077,21.903,21.929,6586,0
2016-01-28,22.016,22.174,21.929,22.174,13206,0
2016-01-29,22.174,22.252,22.155,22.243,8197,0
2016-02-01,22.234,22.498,22.129,22.498,59150,0
2016-02-02,22.357,22.463,22.341,22.413,9207,0
2016-02-03,22.417,22.417,22.363,22.401,10720,0
2016-02-04,22.401,22.401,22.323,22.344,2561,0
2016-02-05,22.332,22.332,22.139,22.147,12138,0
2016-02-08,22.159,22.159,21.877,21.877,19358,0
2016-02-09,21.834,21.842,21.528,21.668,19224,0
2016-02-10,21.817,22.013,21.795,21.819,20931,0
2016-02-11,21.783,21.871,20.984,21.153,60219,0
2016-02-12,21.356,21.925,21.153,21.346,19364,0
2016-02-16,21.552,21.906,21.452,21.837,16721,0
2016-02-17,21.996,22.178,21.972,22.085,13967,0
2016-02-18,22.085,22.192,22.017,22.146,8392,0
2016-02-19,22.067,22.067,21.987,22.059,14314,0
2016-02-22,22.191,22.191,22.075,22.174,6100,0
2016-02-23,22.103,22.182,22.085,22.146,4849,0
2016-02-24,22.093,22.209,22.085,22.174,12308,0
2016-02-25,22.174,22.253,22.174,22.244,8357,0
2016-02-26,22.253,22.253,22.085,22.228,5209,0
2016-02-29,22.205,22.252,22.113,22.231,14856,0
2016-03-01,22.253,22.485,22.231,22.475,17009,0
2016-03-02,22.378,22.378,22.254,22.262,5172,0
2016-03-03,22.262,22.441,22.262,22.413,15560,0
2016-03-04,22.398,22.398,22.316,22.357,5395,0
2016-03-07,22.306,22.396,22.306,22.369,7309,0
2016-03-08,22.306,22.441,22.306,22.432,9250,0
2016-03-09,22.422,22.422,22.369,22.378,7670,0
2016-03-10,22.335,22.404,22.306,22.306,9609,0
2016-03-11,22.422,22.618,22.422,22.618,9100,0
2016-03-14,22.565,22.618,22.538,22.574,5230,0
2016-03-15,22.538,22.561,22.422,22.538,4650,0
2016-03-16,22.458,22.601,22.458,22.591,8363,0
2016-03-17,22.54,22.574,22.458,22.458,6589,0
2016-03-18,22.499,22.53,22.441,22.441,7685,0
2016-03-21,22.449,22.521,22.351,22.511,4935,0
2016-03-22,22.441,22.609,22.441,22.609,3158,0
2016-03-23,22.507,22.601,22.503,22.6,12965,0
2016-03-24,22.503,22.609,22.503,22.609,4657,0
2016-03-28,22.636,22.654,22.495,22.654,8102,0
2016-03-29,22.654,22.654,22.609,22.609,7704,0
2016-03-30,22.644,22.647,22.574,22.636,6967,0
2016-03-31,22.654,22.654,22.538,22.556,24404,0
2016-04-01,22.538,22.589,22.351,22.388,10405,0
2016-04-04,22.369,22.369,22.235,22.306,5355,0
2016-04-05,22.272,22.467,22.272,22.378,3674,0
2016-04-06,22.335,22.521,22.335,22.485,12985,0
2016-04-07,22.335,22.335,22.262,22.335,11796,0
2016-04-08,22.422,22.422,22.272,22.325,3601,0
2016-04-11,22.449,22.449,22.351,22.36,6049,0
2016-04-12,22.342,22.449,22.342,22.432,13716,0
2016-04-13,22.405,22.511,22.36,22.485,9836,0
2016-04-14,22.475,22.538,22.45,22.485,15414,0
2016-04-15,22.369,22.528,22.306,22.306,66446,0
2016-04-18,22.388,22.388,22.316,22.378,14976,0
2016-04-19,22.378,22.405,22.289,22.405,14473,0
2016-04-20,22.396,22.432,22.342,22.378,22262,0
2016-04-21,22.375,22.475,22.36,22.475,7100,0
2016-04-22,22.475,22.485,22.396,22.485,5000,0
2016-04-25,22.467,22.511,22.467,22.505,3503,0
2016-04-26,22.503,22.511,22.458,22.511,7285,0
2016-04-27,22.467,22.654,22.458,22.654,15112,0
2016-04-28,22.591,22.689,22.582,22.671,21650,0
2016-04-29,22.601,22.698,22.592,22.671,16582,0
2016-05-02,22.689,23.108,22.644,22.912,26323,0
2016-05-03,22.858,22.867,22.752,22.779,7766,0
2016-05-04,22.76,22.84,22.741,22.769,7704,0
2016-05-05,22.779,22.867,22.742,22.752,9145,0
2016-05-06,22.76,22.947,22.76,22.929,8656,0
2016-05-09,22.848,22.955,22.716,22.929,9592,0
2016-05-10,22.955,23.027,22.929,22.992,21999,0
2016-05-11,23.071,23.126,22.919,23.063,16059,0
2016-05-12,23.063,23.063,22.946,22.946,3477,0
2016-05-13,22.954,23.016,22.928,22.963,22954,0
2016-05-16,22.963,23.027,22.932,22.946,12251,0
2016-05-17,22.973,22.996,22.919,22.928,7054,0
2016-05-18,22.919,22.973,22.845,22.855,18258,0
2016-05-19,22.756,22.851,22.693,22.851,9013,0
2016-05-20,22.81,22.883,22.775,22.874,9294,0
2016-05-23,22.845,22.973,22.845,22.928,14049,0
2016-05-24,22.973,22.992,22.865,22.982,45575,0
2016-05-25,22.928,22.992,22.855,22.982,27030,0
2016-05-26,22.982,23.017,22.9,22.9,40133,0
2016-05-27,23.001,23.046,22.819,22.919,20217,0
2016-05-31,22.937,23,22.919,22.928,15645,0
2016-06-01,22.999,22.999,22.909,22.954,27014,0
2016-06-02,22.954,22.992,22.892,22.919,5251,0
2016-06-03,22.9,22.974,22.892,22.946,17201,0
2016-06-06,23.009,23.164,22.973,23.154,11525,0
2016-06-07,23.154,23.235,23.091,23.145,12632,0
2016-06-08,23.081,23.218,23.045,23.181,14181,0
2016-06-09,23.171,23.253,23.071,23.145,18210,0
2016-06-10,23.1,23.263,23.098,23.171,17815,0
2016-06-13,23.253,23.334,23.208,23.208,31865,0
2016-06-14,23.289,23.406,23.208,23.334,21077,0
2016-06-15,23.334,23.434,23.307,23.434,16319,0
2016-06-16,23.361,23.388,23.208,23.388,16391,0
2016-06-17,23.326,23.388,23.272,23.332,8443,0
2016-06-20,23.398,23.398,23.253,23.318,13721,0
2016-06-21,23.326,23.425,23.326,23.406,10713,0
2016-06-22,23.406,23.425,23.344,23.425,10145,0
2016-06-23,23.425,23.497,23.398,23.496,11212,0
2016-06-24,23.298,23.479,23.298,23.46,26422,0
2016-06-27,23.28,23.406,23.239,23.406,16849,0
2016-06-28,23.47,23.624,23.46,23.614,20181,0
2016-06-29,23.678,23.822,23.46,23.741,17049,0
2016-06-30,23.755,23.927,23.679,23.722,14127,0
2016-07-01,23.524,23.931,23.38,23.388,27785,0
2016-07-05,23.371,23.55,23.361,23.489,10349,0
2016-07-06,23.38,23.625,23.38,23.624,8687,0
2016-07-07,23.461,23.633,23.452,23.579,13169,0
2016-07-08,23.578,23.633,23.479,23.538,21767,0
2016-07-11,23.642,23.642,23.497,23.633,24191,0
2016-07-12,23.633,23.633,23.443,23.506,15466,0
2016-07-13,23.533,23.605,23.415,23.489,13063,0
2016-07-14,23.633,23.633,23.434,23.496,17134,0
2016-07-15,23.543,23.633,23.497,23.497,33105,0
2016-07-18,23.516,23.547,23.46,23.46,6381,0
2016-07-19,23.47,23.516,23.467,23.516,6486,0
2016-07-20,23.524,23.524,23.361,23.47,19961,0
2016-07-21,23.479,23.516,23.352,23.443,17145,0
2016-07-22,23.361,23.524,23.361,23.506,11559,0
2016-07-25,23.489,23.506,23.452,23.489,9486,0
2016-07-26,23.506,23.506,23.434,23.452,9374,0
2016-07-27,23.415,23.506,23.406,23.443,16072,0
2016-07-28,23.443,23.479,23.398,23.46,8111,0
2016-07-29,23.46,23.533,23.406,23.533,18780,0
2016-08-01,23.46,23.543,23.46,23.524,6850,0
2016-08-02,23.506,23.524,23.452,23.516,8427,0
2016-08-03,23.46,23.524,23.46,23.524,7643,0
2016-08-04,23.524,23.533,23.489,23.533,23287,0
2016-08-05,23.497,23.543,23.497,23.533,13515,0
2016-08-08,23.524,23.578,23.524,23.57,16950,0
2016-08-09,23.578,23.786,23.543,23.786,20482,0
2016-08-10,23.776,23.776,23.538,23.547,26938,0
2016-08-11,23.529,23.74,23.529,23.639,15306,0
2016-08-12,23.638,23.877,23.593,23.831,13795,0
2016-08-15,23.831,23.831,23.767,23.78,7795,0
2016-08-16,23.841,23.841,23.602,23.75,10755,0
2016-08-17,23.75,23.841,23.694,23.831,12831,0
2016-08-18,23.731,23.822,23.731,23.796,10125,0
2016-08-19,23.657,23.805,23.657,23.712,8962,0
2016-08-22,23.767,23.796,23.648,23.796,5406,0
2016-08-23,23.786,23.821,23.749,23.774,12689,0
2016-08-24,23.805,23.814,23.75,23.796,3577,0
2016-08-25,23.796,23.851,23.767,23.841,9594,0
2016-08-26,23.831,23.831,23.639,23.796,8059,0
2016-08-29,23.786,23.786,23.724,23.786,7838,0
2016-08-30,23.747,23.796,23.747,23.786,8733,0
2016-08-31,23.796,23.796,23.418,23.519,32555,0
2016-09-01,23.418,23.483,23.409,23.464,12114,0
2016-09-02,23.518,23.561,23.465,23.547,6353,0
2016-09-06,23.473,23.685,23.464,23.611,13244,0
2016-09-07,23.556,23.786,23.526,23.685,11210,0
2016-09-08,23.593,23.685,23.585,23.685,3220,0
2016-09-09,23.611,23.652,23.437,23.446,11264,0
2016-09-12,23.593,23.704,23.566,23.704,6181,0
2016-09-13,23.546,23.676,23.511,23.676,15262,0
2016-09-14,23.639,23.685,23.588,23.685,7377,0
2016-09-15,23.685,23.759,23.616,23.685,22366,0
2016-09-16,23.666,23.749,23.632,23.685,11797,0
2016-09-19,23.566,23.685,23.566,23.671,8257,0
2016-09-20,23.685,23.685,23.621,23.648,10809,0
2016-09-21,23.648,23.925,23.566,23.822,24813,0
2016-09-22,23.915,23.915,23.721,23.747,12713,0
2016-09-23,23.68,23.789,23.68,23.74,4373,0
2016-09-26,23.759,23.759,23.704,23.72,14605,0
2016-09-27,23.74,23.75,23.639,23.694,19731,0
2016-09-28,23.721,23.721,23.648,23.704,11224,0
2016-09-29,23.776,23.786,23.584,23.584,6318,0
2016-09-30,23.676,23.685,23.529,23.635,18702,0
2016-10-03,23.621,23.685,23.621,23.674,10306,0
2016-10-04,23.704,23.704,23.58,23.58,19189,0
2016-10-05,23.574,23.63,23.574,23.63,3120,0
2016-10-06,23.63,23.63,23.604,23.604,5954,0
2016-10-07,23.611,23.611,23.551,23.566,6724,0
2016-10-10,23.63,23.63,23.473,23.524,13910,0
2016-10-11,23.538,23.547,23.428,23.483,18216,0
2016-10-12,23.519,23.547,23.437,23.446,6920,0
2016-10-13,23.428,23.458,23.428,23.458,7302,0
2016-10-14,23.464,23.593,23.418,23.428,17661,0
2016-10-17,23.547,23.584,23.336,23.336,5986,0
2016-10-18,23.399,23.63,23.399,23.63,8903,0
2016-10-19,23.74,23.74,23.565,23.602,8736,0
2016-10-20,23.584,23.611,23.566,23.593,3671,0
2016-10-21,23.75,23.841,23.464,23.841,17522,0
2016-10-24,23.814,23.814,23.759,23.796,8844,0
2016-10-25,23.796,23.796,23.75,23.784,14684,0
2016-10-26,23.775,23.786,23.685,23.694,6566,0
2016-10-27,23.657,23.704,23.462,23.648,11216,0
2016-10-28,23.611,23.621,23.444,23.444,8258,0
2016-10-31,23.53,23.593,23.468,23.593,3676,0
2016-11-01,23.347,23.504,23.347,23.504,3311,0
2016-11-02,23.547,23.597,23.285,23.415,5997,0
2016-11-03,23.409,23.409,22.988,23.006,18189,0
2016-11-04,22.922,23.069,22.866,22.968,30989,0
2016-11-07,23.152,23.17,23.023,23.042,8435,0
2016-11-08,23.057,23.188,22.996,23.18,10253,0
2016-11-09,23.263,23.375,23.18,23.323,20708,0
2016-11-10,23.105,23.573,22.834,23.273,28633,0
2016-11-11,23.429,23.478,22.88,23.478,18013,0
2016-11-14,23.32,23.32,22.731,22.834,17331,0
2016-11-15,23.151,23.217,22.992,23.058,19637,0
2016-11-16,23.32,23.68,23.226,23.404,34900,0
2016-11-17,23.544,23.544,23.091,23.32,18671,0
2016-11-18,23.226,23.366,23.002,23.011,14368,0
2016-11-21,23.217,23.366,23.011,23.011,10999,0
2016-11-22,23.18,23.469,23.086,23.12,13205,0
2016-11-23,23.137,23.137,22.918,22.964,11375,0
2016-11-25,23.068,23.18,23.041,23.17,6096,0
2016-11-28,23.17,23.17,22.824,22.824,25388,0
2016-11-29,22.862,23.013,22.74,22.852,18670,0
2016-11-30,22.75,22.75,22.656,22.656,14157,0
2016-12-01,22.871,22.871,22.575,22.575,20241,0
2016-12-02,22.694,22.879,22.6,22.73,10789,0
2016-12-05,22.722,22.778,22.59,22.638,16741,0
2016-12-06,22.702,22.885,22.619,22.843,13656,0
2016-12-07,22.872,23.058,22.872,22.965,7987,0
2016-12-08,22.899,23.098,22.899,22.955,19451,0
2016-12-09,22.975,22.975,22.899,22.899,5431,0
2016-12-12,22.664,23.019,22.664,22.946,16720,0
2016-12-13,22.881,22.966,22.712,22.88,13160,0
2016-12-14,22.852,23.018,22.75,22.984,9458,0
2016-12-15,22.908,22.955,22.638,22.955,12333,0
2016-12-16,22.946,23.24,22.899,22.908,14810,0
2016-12-19,22.918,23.103,22.918,23.062,8883,0
2016-12-20,23.039,23.253,23.039,23.144,12913,0
2016-12-21,23.124,23.263,23.124,23.263,8825,0
2016-12-22,23.339,23.339,22.955,23.114,33589,0
2016-12-23,23.114,23.127,23.02,23.058,5131,0
2016-12-27,23.151,23.188,23.058,23.124,16904,0
2016-12-28,22.955,23.188,22.955,23.132,12355,0
2016-12-29,23.168,23.207,23.132,23.132,6566,0
2016-12-30,23.145,23.217,23.132,23.142,4812,0
2017-01-03,23.085,23.283,23.085,23.217,9927,0
2017-01-04,23.217,23.488,23.217,23.456,10187,0
2017-01-05,23.491,23.517,23.329,23.366,10547,0
2017-01-06,23.339,23.497,23.339,23.413,4904,0
2017-01-09,23.432,23.553,23.413,23.413,12843,0
2017-01-10,23.544,23.544,23.423,23.478,13054,0
2017-01-11,23.507,23.553,23.422,23.553,10684,0
2017-01-12,23.534,23.712,23.413,23.413,25646,0
2017-01-13,23.404,23.46,23.273,23.395,7946,0
2017-01-17,23.534,23.534,23.198,23.273,29656,0
2017-01-18,23.292,23.366,23.292,23.32,15845,0
2017-01-19,23.292,23.46,23.17,23.226,24827,0
2017-01-20,23.236,23.273,22.759,22.759,67505,0
2017-01-23,23.03,23.226,22.974,23.217,44460,0
2017-01-24,23.123,23.32,23.123,23.244,18843,0
2017-01-25,23.142,23.304,23.142,23.244,25342,0
2017-01-26,23.18,23.488,23.18,23.413,22255,0
2017-01-27,23.404,23.507,23.31,23.385,11400,0
2017-01-30,23.385,23.505,23.339,23.395,7962,0
2017-01-31,23.497,23.544,23.376,23.528,13477,0
2017-02-01,23.507,23.563,23.395,23.478,7738,0
2017-02-02,23.413,23.553,23.413,23.553,2979,0
2017-02-03,23.553,24.011,23.517,23.815,34888,0
2017-02-06,23.759,23.892,23.544,23.694,28682,0
2017-02-07,23.646,23.889,23.601,23.889,39055,0
2017-02-08,23.833,24.02,23.833,23.941,14238,0
2017-02-09,24.011,24.03,23.843,24.03,8666,0
2017-02-10,24.181,24.181,23.869,24.001,28935,0
2017-02-13,24.097,24.211,23.953,24.181,20241,0
2017-02-14,24.144,24.144,24.077,24.106,16354,0
2017-02-15,24.191,24.278,24.067,24.067,18185,0
2017-02-16,24.049,24.278,23.992,24.278,33965,0
2017-02-17,24.295,24.352,24.221,24.228,21618,0
2017-02-21,24.163,24.285,23.953,24.097,28701,0
2017-02-22,24.01,24.03,23.869,23.916,13803,0
2017-02-23,23.992,24.124,23.973,24.058,8429,0
2017-02-24,23.983,24.248,23.983,24.248,12981,0
2017-02-27,24.162,24.352,24.162,24.268,10342,0
2017-02-28,24.22,24.313,24.201,24.313,1282,0
2017-03-01,24.258,24.273,24.144,24.22,9244,0
2017-03-02,24.155,24.277,24.097,24.181,6890,0
2017-03-03,24.077,24.248,24.058,24.248,4648,0
2017-03-06,24.097,24.124,24.049,24.061,7985,0
2017-03-07,24.049,24.106,23.926,23.926,5174,0
2017-03-08,23.926,23.926,23.763,23.802,12173,0
2017-03-09,23.782,23.826,23.71,23.802,20790,0
2017-03-10,23.697,23.877,23.697,23.812,10040,0
2017-03-13,23.811,23.906,23.811,23.859,4948,0
2017-03-14,23.983,23.983,23.773,23.983,8126,0
2017-03-15,23.941,24.199,23.941,24.128,5931,0
2017-03-16,24.049,24.22,24.02,24.077,18859,0
2017-03-17,24.01,24.144,24.01,24.097,14411,0
2017-03-20,23.954,24.086,23.954,24.068,5336,0
2017-03-21,24.049,24.049,23.896,23.896,7935,0
2017-03-22,23.849,24,23.849,23.896,7551,0
2017-03-23,24.001,24.181,23.921,24.083,8126,0
2017-03-24,24.087,24.22,24.043,24.22,4909,0
2017-03-27,24.097,24.22,24.067,24.067,6742,0
2017-03-28,24.058,24.22,24.036,24.207,3294,0
2017-03-29,24.211,24.248,24.207,24.248,1289,0
2017-03-30,24.134,24.281,24.134,24.258,3547,0
2017-03-31,24.285,24.305,24.144,24.153,7024,0
2017-04-03,24.144,24.295,24.144,24.228,9090,0
2017-04-04,24.228,24.32,24.203,24.315,10224,0
2017-04-05,24.315,24.362,24.278,24.305,11247,0
2017-04-06,24.22,24.305,24.22,24.305,2111,0
2017-04-07,24.268,24.372,24.268,24.325,3439,0
2017-04-10,24.352,24.429,24.315,24.409,7394,0
2017-04-11,24.371,24.447,24.371,24.447,4926,0
2017-04-12,24.448,24.533,24.439,24.533,5363,0
2017-04-13,24.523,24.543,24.523,24.533,6623,0
2017-04-17,24.507,24.543,24.439,24.523,3835,0
2017-04-18,24.382,24.513,24.258,24.409,14396,0
2017-04-19,24.295,24.314,24.164,24.286,4127,0
2017-04-20,24.248,24.439,24.248,24.305,10576,0
2017-04-21,24.439,24.506,24.41,24.486,8041,0
2017-04-24,24.496,24.637,24.496,24.637,2939,0
2017-04-25,24.476,24.686,24.476,24.686,2536,0
2017-04-26,24.533,24.667,24.533,24.667,6089,0
2017-04-27,24.536,24.57,24.382,24.513,18670,0
2017-04-28,24.392,24.637,24.392,24.399,15126,0
2017-05-01,24.392,24.506,24.392,24.486,5450,0
2017-05-02,24.486,24.569,24.342,24.553,20839,0
2017-05-03,24.362,24.647,24.348,24.647,7205,0
2017-05-04,24.496,24.528,24.429,24.496,10152,0
2017-05-05,24.466,24.466,24.429,24.434,3005,0
2017-05-08,24.362,24.399,24.334,24.399,17596,0
2017-05-09,24.335,24.476,24.335,24.409,30415,0
2017-05-10,24.515,24.593,24.497,24.507,15337,0
2017-05-11,24.535,24.535,24.419,24.429,6284,0
2017-05-12,24.499,24.545,24.409,24.545,9653,0
2017-05-15,24.573,24.593,24.443,24.573,13225,0
2017-05-16,24.507,24.583,24.429,24.583,7273,0
2017-05-17,24.547,24.641,24.399,24.409,11498,0
2017-05-18,24.351,24.525,24.313,24.381,15872,0
2017-05-19,24.409,24.515,24.381,24.399,7908,0
2017-05-22,24.399,24.487,24.341,24.477,14905,0
2017-05-23,24.477,24.535,24.439,24.525,6132,0
2017-05-24,24.419,24.555,24.419,24.545,9089,0
2017-05-25,24.555,24.681,24.548,24.681,8108,0
2017-05-26,24.651,24.729,24.651,24.729,6642,0
2017-05-30,24.696,24.791,24.696,24.791,8278,0
2017-05-31,24.709,24.815,24.709,24.719,14866,0
2017-06-01,24.797,24.825,24.681,24.825,5822,0
2017-06-02,24.787,24.989,24.757,24.757,11187,0
2017-06-05,24.883,24.883,24.737,24.883,12177,0
2017-06-06,24.787,24.941,24.787,24.883,11619,0
2017-06-07,24.922,24.922,24.8,24.905,7301,0
2017-06-08,24.786,24.906,24.777,24.896,2997,0
2017-06-09,24.797,24.805,24.649,24.747,5495,0
2017-06-12,24.681,24.709,24.603,24.623,6026,0
2017-06-13,24.641,24.641,24.603,24.621,2770,0
2017-06-14,24.613,24.641,24.603,24.603,12050,0
2017-06-15,24.613,24.767,24.613,24.661,4820,0
2017-06-16,24.651,24.739,24.613,24.68,4401,0
2017-06-19,24.641,24.661,24.631,24.631,3604,0
2017-06-20,24.689,24.699,24.664,24.681,8396,0
2017-06-21,24.651,24.709,24.651,24.651,5925,0
2017-06-22,24.651,24.699,24.623,24.651,18121,0
2017-06-23,24.651,24.651,24.603,24.631,3171,0
2017-06-26,24.613,24.676,24.613,24.651,8368,0
2017-06-27,24.613,24.652,24.613,24.644,6059,0
2017-06-28,24.657,24.671,24.623,24.631,7330,0
2017-06-29,24.603,24.603,24.467,24.467,9831,0
2017-06-30,24.507,24.593,24.507,24.593,3896,0
2017-07-03,24.593,24.65,24.578,24.641,2712,0
2017-07-05,24.555,24.71,24.546,24.583,10072,0
2017-07-06,24.651,24.651,24.613,24.629,9728,0
2017-07-07,24.535,24.741,24.535,24.741,3865,0
2017-07-10,24.766,24.951,24.739,24.931,12933,0
2017-07-11,24.777,24.893,24.777,24.88,2496,0
2017-07-12,24.757,24.931,24.757,24.931,6136,0
2017-07-13,24.913,24.933,24.893,24.903,2357,0
2017-07-14,24.84,24.951,24.807,24.921,3272,0
2017-07-17,24.855,24.951,24.825,24.922,5808,0
2017-07-18,24.97,24.979,24.907,24.979,8557,0
2017-07-19,24.979,25.183,24.941,25.183,17251,0
2017-07-20,25.068,25.309,25.067,25.279,9852,0
2017-07-21,25.029,25.337,24.864,25.337,10359,0
2017-07-24,25.067,25.319,25.067,25.309,9022,0
2017-07-25,25.193,25.193,25.154,25.173,7268,0
2017-07-26,25.215,25.237,25.163,25.203,1528,0
2017-07-27,25.163,25.198,24.835,24.979,9064,0
2017-07-28,24.913,25.173,24.913,24.989,5382,0
2017-07-31,25.009,25.27,25.009,25.257,17034,0
2017-08-01,25.261,25.261,25.038,25.212,12654,0
2017-08-02,25.221,25.334,25.221,25.334,3269,0
2017-08-03,25.231,25.337,24.999,25.037,5379,0
2017-08-04,25.057,25.269,25.032,25.173,7874,0
2017-08-07,25.115,25.216,25.105,25.203,4185,0
2017-08-08,25.134,25.261,25.134,25.261,4661,0
2017-08-09,25.183,25.278,24.979,25.125,14305,0
2017-08-10,25.213,25.213,24.771,24.928,19294,0
2017-08-11,24.81,25.184,24.801,24.879,12908,0
2017-08-14,25.007,25.263,24.886,25.263,12299,0
2017-08-15,25.272,25.272,25.194,25.253,7956,0
2017-08-16,25.205,25.272,25.204,25.214,1756,0
2017-08-17,25.086,25.282,25.004,25.243,6309,0
2017-08-18,25.156,25.253,25.027,25.056,10712,0
2017-08-21,25.272,25.282,25.017,25.017,1623,0
2017-08-22,25.017,25.109,24.958,24.958,8943,0
2017-08-23,25.115,25.144,24.985,25.112,988,0
2017-08-24,25.105,25.105,24.968,24.998,4381,0
2017-08-25,25.056,25.056,24.958,25.045,2593,0
2017-08-28,25.056,25.066,24.958,24.995,3408,0
2017-08-29,24.958,24.986,24.928,24.928,4916,0
2017-08-30,24.928,24.987,24.874,24.947,4007,0
2017-08-31,24.879,25.086,24.859,25.086,15712,0
2017-09-01,25.027,25.135,24.938,25.129,3504,0
2017-09-05,25.017,25.174,25.017,25.017,2702,0
2017-09-06,25.105,25.263,25.086,25.253,9021,0
2017-09-07,25.272,25.272,25.154,25.253,7857,0
2017-09-08,25.207,25.438,25.207,25.253,8776,0
2017-09-11,25.292,25.459,25.272,25.38,4338,0
2017-09-12,25.352,25.352,25.145,25.145,8366,0
2017-09-13,25.174,25.39,25.146,25.174,9295,0
2017-09-14,25.204,25.204,25.148,25.184,4146,0
2017-09-15,25.321,25.328,25.263,25.312,6475,0
2017-09-18,25.255,25.3,25.213,25.213,8619,0
2017-09-19,25.169,25.292,25.164,25.238,3494,0
2017-09-20,25.249,25.285,25.154,25.166,8279,0
2017-09-21,25.223,25.292,25.184,25.254,5676,0
2017-09-22,25.193,25.216,25.076,25.095,5784,0
2017-09-25,25.095,25.095,24.958,24.958,15078,0
2017-09-26,24.997,25.233,24.997,25.125,9797,0
2017-09-27,25.14,25.154,25.046,25.147,6900,0
2017-09-28,25.105,25.204,25.105,25.194,9153,0
2017-09-29,25.204,25.204,24.918,25.007,36470,0
2017-10-02,25.007,25.125,24.987,25.115,18404,0
2017-10-03,25.027,25.095,25.006,25.066,16099,0
2017-10-04,24.997,25.086,24.997,25.007,11087,0
2017-10-05,25.007,25.067,25.007,25.007,10072,0
2017-10-06,25.017,25.017,24.899,24.918,15614,0
2017-10-09,24.938,25.105,24.938,24.968,9691,0
2017-10-10,24.977,25.055,24.977,25.017,2007,0
2017-10-11,25.056,25.073,25.036,25.049,3150,0
2017-10-12,25.095,25.115,25.095,25.096,2488,0
2017-10-13,25.154,25.154,25.086,25.147,5002,0
2017-10-16,25.135,25.223,25.095,25.169,14006,0
2017-10-17,25.104,25.174,25.104,25.115,6079,0
2017-10-18,25.115,25.204,25.115,25.194,4398,0
2017-10-19,25.086,25.263,25.086,25.255,11535,0
2017-10-20,25.204,25.302,25.164,25.302,7563,0
2017-10-23,25.233,25.321,25.198,25.312,9733,0
2017-10-24,25.223,25.321,25.213,25.312,10668,0
2017-10-25,25.095,25.194,25.076,25.105,15514,0
2017-10-26,25.106,25.184,25.105,25.144,8406,0
2017-10-27,25.154,25.26,25.154,25.223,3715,0
2017-10-30,25.292,25.292,25.118,25.118,5996,0
2017-10-31,25.177,25.211,25.135,25.174,6889,0
2017-11-01,25.213,25.213,25.135,25.164,4994,0
2017-11-02,25.135,25.223,24.625,25.007,40278,0
2017-11-03,25.017,25.062,24.899,24.997,11041,0
2017-11-06,25.036,25.036,24.789,24.997,14166,0
2017-11-07,24.968,25.027,24.889,24.977,9194,0
2017-11-08,24.918,24.928,23.906,24.663,26013,0
2017-11-09,24.663,24.837,24.574,24.722,12664,0
2017-11-10,24.742,24.859,24.742,24.83,5830,0
